{"ticker": "HAV", "overview": {"name": "Havilah Resources 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": "HAV", "has_prices": true, "as_of": "2026-09-07", "last": 0.815, "prev_close": 0.8, "change": 0.014999999999999902, "change_pct": 0.018749999999999878, "session_volume": 137429.0, "vwap_5": 0.7991873542237096, "vwap_20": 0.7730075814057595, "vwap_60": 0.7703733033851109, "vwap_250": 0.5677885900184383, "high_52w": 0.86, "low_52w": 0.25, "avg_volume_20": 183620.3, "sessions": 400, "market_cap": {"value": 290257374.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152799", "src": "ASX", "ticker": "HAV", "cik": "", "company": "Havilah Resources Limited", "company_raw": "Havilah Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their HAV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152799", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26805}, {"id": "ASX3Y-03104402-2", "src": "ASX", "ticker": "HAV", "cik": "", "company": "Havilah Resources Limited", "company_raw": "Havilah Resources Limited", "who": "Victor Previn", "who_key": "Victor Previn", "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: Victor Previn and HAV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03104402", "trade_date": "2026-06-23", "timestamp": "2026-06-23", "mins": 190965}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Victor Previn", "notice_type": "3Y", "direct_shares": 3544776.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03104402-2A1679782", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-10", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Janes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-10", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-18", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Janes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-16", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Janes", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Williams", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-01-08", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-21", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-21", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles - Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-21", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-10-04", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-30", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-23", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-08", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-02-08", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stewart", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-20", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mertin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-12-17", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mertin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-15", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Giles", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-11", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Williams", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-04-28", "source_url": "https://www.marketindex.com.au/asx/hav", "needs_ocr": 0}], "directors": [{"name": "Victor Previn", "first_seen": "2026-06-26", "last_seen": "2026-06-26", "status": "current", "notices": 1}, {"name": "Giles - Correction", "first_seen": "2014-10-19", "last_seen": "2014-10-19", "status": "past", "notices": 1}, {"name": "Mertin", "first_seen": "2014-09-10", "last_seen": "2017-12-17", "status": "past", "notices": 6}, {"name": "Giles - Amended", "first_seen": "2018-12-21", "last_seen": "2018-12-21", "status": "past", "notices": 1}, {"name": "Williams", "first_seen": "2014-09-10", "last_seen": "2019-01-08", "status": "past", "notices": 8}, {"name": "Giles", "first_seen": "2014-09-10", "last_seen": "2019-01-18", "status": "past", "notices": 15}, {"name": "Stewart", "first_seen": "2017-12-20", "last_seen": "2019-10-10", "status": "past", "notices": 5}, {"name": "Janes", "first_seen": "2019-01-08", "last_seen": "2019-10-10", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "Share Registry Change of Address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157148-2A1707868"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Corporate Governance Statement & Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152657-2A1705946"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152656-2A1705945"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Form 603 Correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150680-2A1705125"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding from HAV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148740-3A704169"}], "performance": {"ticker": "HAV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-03-21", "close": 0.1844876, "volume": 3242907.0}, {"date": "2002-03-22", "close": 0.20293636, "volume": 2590203.0}, {"date": "2002-03-25", "close": 0.20293636, "volume": 1654375.0}, {"date": "2002-03-26", "close": 0.17987541, "volume": 1310826.0}, {"date": "2002-03-27", "close": 0.17526322, "volume": 436344.0}, {"date": "2002-03-28", "close": 0.16142665, "volume": 529987.0}, {"date": "2002-04-02", "close": 0.15681446, "volume": 67698.0}, {"date": "2002-04-03", "close": 0.15681446, "volume": 217416.0}, {"date": "2002-04-04", "close": 0.15220227, "volume": 136294.0}, {"date": "2002-04-05", "close": 0.15220227, "volume": 215523.0}, {"date": "2002-04-08", "close": 0.15220227, "volume": 104397.0}, {"date": "2002-04-09", "close": 0.14759008, "volume": 89437.0}, {"date": "2002-04-10", "close": 0.16142665, "volume": 403592.0}, {"date": "2002-04-11", "close": 0.16142665, "volume": 95399.0}, {"date": "2002-04-12", "close": 0.14759008, "volume": 184294.0}, {"date": "2002-04-15", "close": 0.16142665, "volume": 111444.0}, {"date": "2002-04-16", "close": 0.15220227, "volume": 104072.0}, {"date": "2002-04-17", "close": 0.15681446, "volume": 46003.0}, {"date": "2002-04-18", "close": 0.15220227, "volume": 184294.0}, {"date": "2002-04-19", "close": 0.16142665, "volume": 502270.0}, {"date": "2002-04-22", "close": 0.16142665, "volume": 30665.0}, {"date": "2002-04-23", "close": 0.15681446, "volume": 220936.0}, {"date": "2002-04-24", "close": 0.16142665, "volume": 129223.0}, {"date": "2002-04-26", "close": 0.15220227, "volume": 27102.0}, {"date": "2002-04-29", "close": 0.15681446, "volume": 35775.0}, {"date": "2002-04-30", "close": 0.15220227, "volume": 27102.0}, {"date": "2002-05-01", "close": 0.14759008, "volume": 156233.0}, {"date": "2002-05-02", "close": 0.1383657, "volume": 92147.0}, {"date": "2002-05-03", "close": 0.15681446, "volume": 44328.0}, {"date": "2002-05-06", "close": 0.15220227, "volume": 37943.0}, {"date": "2002-05-07", "close": 0.14759008, "volume": 15015.0}, {"date": "2002-05-08", "close": 0.14297789, "volume": 22766.0}, {"date": "2002-05-09", "close": 0.14759008, "volume": 36859.0}, {"date": "2002-05-10", "close": 0.1383657, "volume": 56535.0}, {"date": "2002-05-13", "close": 0.1383657, "volume": 32523.0}, {"date": "2002-05-15", "close": 0.1383657, "volume": 60744.0}, {"date": "2002-05-16", "close": 0.1383657, "volume": 88895.0}, {"date": "2002-05-17", "close": 0.1383657, "volume": 47400.0}, {"date": "2002-05-20", "close": 0.1383657, "volume": 30354.0}, {"date": "2002-05-21", "close": 0.15220227, "volume": 111661.0}, {"date": "2002-05-22", "close": 0.14297789, "volume": 103259.0}, {"date": "2002-05-23", "close": 0.1383657, "volume": 5420.0}, {"date": "2002-05-24", "close": 0.1383657, "volume": 14093.0}, {"date": "2002-05-27", "close": 0.14297789, "volume": 249339.0}, {"date": "2002-05-28", "close": 0.14759008, "volume": 304339.0}, {"date": "2002-05-29", "close": 0.14759008, "volume": 69670.0}, {"date": "2002-05-30", "close": 0.16142665, "volume": 415122.0}, {"date": "2002-05-31", "close": 0.16142665, "volume": 1039579.0}, {"date": "2002-06-03", "close": 0.16142665, "volume": 180500.0}, {"date": "2002-06-04", "close": 0.15681446, "volume": 43363.0}, {"date": "2002-06-05", "close": 0.16603884, "volume": 171285.0}, {"date": "2002-06-06", "close": 0.1844876, "volume": 1271884.0}, {"date": "2002-06-07", "close": 0.17065103, "volume": 878855.0}, {"date": "2002-06-11", "close": 0.16603884, "volume": 343655.0}, {"date": "2002-06-12", "close": 0.15681446, "volume": 363943.0}, {"date": "2002-06-13", "close": 0.15681446, "volume": 129214.0}, {"date": "2002-06-14", "close": 0.16142665, "volume": 81306.0}, {"date": "2002-06-17", "close": 0.16603884, "volume": 105156.0}, {"date": "2002-06-18", "close": 0.17526322, "volume": 568927.0}, {"date": "2002-06-19", "close": 0.17065103, "volume": 196219.0}, {"date": "2002-06-21", "close": 0.16603884, "volume": 216704.0}, {"date": "2002-06-24", "close": 0.16142665, "volume": 92315.0}, {"date": "2002-06-25", "close": 0.15681446, "volume": 332541.0}, {"date": "2002-06-26", "close": 0.14297789, "volume": 344573.0}, {"date": "2002-06-28", "close": 0.15681446, "volume": 78054.0}, {"date": "2002-07-01", "close": 0.1383657, "volume": 210041.0}, {"date": "2002-07-02", "close": 0.14297789, "volume": 71007.0}, {"date": "2002-07-03", "close": 0.13375351, "volume": 242835.0}, {"date": "2002-07-04", "close": 0.13375351, "volume": 72200.0}, {"date": "2002-07-05", "close": 0.13375351, "volume": 146351.0}, {"date": "2002-07-08", "close": 0.12914132, "volume": 123098.0}, {"date": "2002-07-10", "close": 0.083941858, "volume": 1668567.0}, {"date": "2002-07-11", "close": 0.07379504, "volume": 1019577.0}, {"date": "2002-07-12", "close": 0.076562354, "volume": 192967.0}, {"date": "2002-07-15", "close": 0.076562354, "volume": 117081.0}, {"date": "2002-07-16", "close": 0.07840723, "volume": 135510.0}, {"date": "2002-07-17", "close": 0.076562354, "volume": 455315.0}, {"date": "2002-07-18", "close": 0.082096982, "volume": 179416.0}, {"date": "2002-07-19", "close": 0.07379504, "volume": 321484.0}, {"date": "2002-07-22", "close": 0.068260412, "volume": 119249.0}, {"date": "2002-07-23", "close": 0.068260412, "volume": 162613.0}, {"date": "2002-07-24", "close": 0.06457066, "volume": 431883.0}, {"date": "2002-07-25", "close": 0.06457066, "volume": 185378.0}, {"date": "2002-07-26", "close": 0.065493098, "volume": 119249.0}, {"date": "2002-07-30", "close": 0.06457066, "volume": 194485.0}, {"date": "2002-07-31", "close": 0.06457066, "volume": 47700.0}, {"date": "2002-08-01", "close": 0.06457066, "volume": 97568.0}, {"date": "2002-08-02", "close": 0.066415536, "volume": 168033.0}, {"date": "2002-08-05", "close": 0.06457066, "volume": 59625.0}, {"date": "2002-08-06", "close": 0.06457066, "volume": 168266.0}, {"date": "2002-08-07", "close": 0.06457066, "volume": 48784.0}, {"date": "2002-08-08", "close": 0.06457066, "volume": 16261.0}, {"date": "2002-08-12", "close": 0.065493098, "volume": 170944.0}, {"date": "2002-08-13", "close": 0.06457066, "volume": 250223.0}, {"date": "2002-08-14", "close": 0.062725784, "volume": 41195.0}, {"date": "2002-08-15", "close": 0.065493098, "volume": 438279.0}, {"date": "2002-08-16", "close": 0.065493098, "volume": 33406.0}, {"date": "2002-08-19", "close": 0.065493098, "volume": 143099.0}, {"date": "2002-08-20", "close": 0.06457066, "volume": 108408.0}, {"date": "2002-08-21", "close": 0.061803346, "volume": 162613.0}, {"date": "2002-08-22", "close": 0.065493098, "volume": 132096.0}, {"date": "2002-08-23", "close": 0.065493098, "volume": 578030.0}, {"date": "2002-08-26", "close": 0.063648222, "volume": 205925.0}, {"date": "2002-08-27", "close": 0.065493098, "volume": 315519.0}, {"date": "2002-08-28", "close": 0.06457066, "volume": 43363.0}, {"date": "2002-08-30", "close": 0.071027726, "volume": 27102.0}, {"date": "2002-09-02", "close": 0.071950164, "volume": 37943.0}, {"date": "2002-09-03", "close": 0.06918285, "volume": 27102.0}, {"date": "2002-09-04", "close": 0.066415536, "volume": 54204.0}, {"date": "2002-09-05", "close": 0.06918285, "volume": 271021.0}, {"date": "2002-09-06", "close": 0.067337974, "volume": 143099.0}, {"date": "2002-09-09", "close": 0.067337974, "volume": 10841.0}, {"date": "2002-09-10", "close": 0.067337974, "volume": 271021.0}, {"date": "2002-09-11", "close": 0.068260412, "volume": 33014.0}, {"date": "2002-09-12", "close": 0.066415536, "volume": 42330.0}, {"date": "2002-09-13", "close": 0.065493098, "volume": 59625.0}, {"date": "2002-09-16", "close": 0.065493098, "volume": 54204.0}, {"date": "2002-09-18", "close": 0.061803346, "volume": 102988.0}, {"date": "2002-09-24", "close": 0.063648222, "volume": 292703.0}, {"date": "2002-09-25", "close": 0.063648222, "volume": 162613.0}, {"date": "2002-09-26", "close": 0.06457066, "volume": 69381.0}, {"date": "2002-09-27", "close": 0.06457066, "volume": 39027.0}, {"date": "2002-09-30", "close": 0.06457066, "volume": 227658.0}, {"date": "2002-10-03", "close": 0.065493098, "volume": 108408.0}, {"date": "2002-10-04", "close": 0.065493098, "volume": 108408.0}, {"date": "2002-10-07", "close": 0.06457066, "volume": 271021.0}, {"date": "2002-10-08", "close": 0.065493098, "volume": 43363.0}, {"date": "2002-10-09", "close": 0.06457066, "volume": 86727.0}, {"date": "2002-10-10", "close": 0.065493098, "volume": 54204.0}, {"date": "2002-10-11", "close": 0.067337974, "volume": 108408.0}, {"date": "2002-10-15", "close": 0.065493098, "volume": 108408.0}, {"date": "2002-10-17", "close": 0.065493098, "volume": 65045.0}, {"date": "2002-10-18", "close": 0.065493098, "volume": 140931.0}, {"date": "2002-10-23", "close": 0.066415536, "volume": 21682.0}, {"date": "2002-10-24", "close": 0.070105288, "volume": 130090.0}, {"date": "2002-10-30", "close": 0.072872602, "volume": 43363.0}, {"date": "2002-11-08", "close": 0.06918285, "volume": 32523.0}, {"date": "2002-11-12", "close": 0.06918285, "volume": 10841.0}, {"date": "2002-11-14", "close": 0.06918285, "volume": 43363.0}, {"date": "2002-11-20", "close": 0.06918285, "volume": 10841.0}, {"date": "2002-11-26", "close": 0.068260412, "volume": 10841.0}, {"date": "2002-11-28", "close": 0.06457066, "volume": 62335.0}, {"date": "2002-12-02", "close": 0.067337974, "volume": 132529.0}, {"date": "2002-12-04", "close": 0.066415536, "volume": 21682.0}, {"date": "2002-12-05", "close": 0.06918285, "volume": 92147.0}, {"date": "2002-12-06", "close": 0.06918285, "volume": 10841.0}, {"date": "2002-12-09", "close": 0.066415536, "volume": 129006.0}, {"date": "2002-12-18", "close": 0.066415536, "volume": 27101.0}, {"date": "2002-12-19", "close": 0.06457066, "volume": 162613.0}, {"date": "2002-12-23", "close": 0.06457066, "volume": 10841.0}, {"date": "2002-12-24", "close": 0.06457066, "volume": 10841.0}, {"date": "2002-12-31", "close": 0.06457066, "volume": 27102.0}, {"date": "2003-01-02", "close": 0.06457066, "volume": 37943.0}, {"date": "2003-01-03", "close": 0.058113594, "volume": 54204.0}, {"date": "2003-01-09", "close": 0.07379504, "volume": 113829.0}, {"date": "2003-01-10", "close": 0.06457066, "volume": 53120.0}, {"date": "2003-01-14", "close": 0.065493098, "volume": 142015.0}, {"date": "2003-01-16", "close": 0.07379504, "volume": 200555.0}, {"date": "2003-01-17", "close": 0.07379504, "volume": 16261.0}, {"date": "2003-01-22", "close": 0.070105288, "volume": 54204.0}, {"date": "2003-01-24", "close": 0.071027726, "volume": 10841.0}, {"date": "2003-01-28", "close": 0.06918285, "volume": 140931.0}, {"date": "2003-01-29", "close": 0.06918285, "volume": 54204.0}, {"date": "2003-01-30", "close": 0.06918285, "volume": 173453.0}, {"date": "2003-01-31", "close": 0.071950164, "volume": 54204.0}, {"date": "2003-02-03", "close": 0.071027726, "volume": 87486.0}, {"date": "2003-02-04", "close": 0.068260412, "volume": 27102.0}, {"date": "2003-02-05", "close": 0.071027726, "volume": 95933.0}, {"date": "2003-02-07", "close": 0.071950164, "volume": 21682.0}, {"date": "2003-02-12", "close": 0.070105288, "volume": 10841.0}, {"date": "2003-02-17", "close": 0.070105288, "volume": 5420.0}, {"date": "2003-02-21", "close": 0.070105288, "volume": 30354.0}, {"date": "2003-02-24", "close": 0.06918285, "volume": 21682.0}, {"date": "2003-02-25", "close": 0.06918285, "volume": 43363.0}, {"date": "2003-02-26", "close": 0.06918285, "volume": 162613.0}, {"date": "2003-02-27", "close": 0.067337974, "volume": 130090.0}, {"date": "2003-02-28", "close": 0.067337974, "volume": 108408.0}, {"date": "2003-03-04", "close": 0.063648222, "volume": 913.0}, {"date": "2003-03-06", "close": 0.06457066, "volume": 148519.0}, {"date": "2003-03-07", "close": 0.06457066, "volume": 182126.0}, {"date": "2003-03-10", "close": 0.06457066, "volume": 36045.0}, {"date": "2003-03-12", "close": 0.06457066, "volume": 9757.0}, {"date": "2003-03-14", "close": 0.06918285, "volume": 16261.0}, {"date": "2003-03-17", "close": 0.06918285, "volume": 18429.0}, {"date": "2003-03-20", "close": 0.065493098, "volume": 32424.0}, {"date": "2003-03-25", "close": 0.065493098, "volume": 21682.0}, {"date": "2003-03-26", "close": 0.065493098, "volume": 75886.0}, {"date": "2003-03-27", "close": 0.065493098, "volume": 10841.0}, {"date": "2003-03-28", "close": 0.063648222, "volume": 184393.0}, {"date": "2003-03-31", "close": 0.05995847, "volume": 54204.0}, {"date": "2003-04-04", "close": 0.06918285, "volume": 260180.0}, {"date": "2003-04-09", "close": 0.06918285, "volume": 182993.0}, {"date": "2003-04-16", "close": 0.07840723, "volume": 32523.0}, {"date": "2003-04-17", "close": 0.08301942, "volume": 119249.0}, {"date": "2003-04-23", "close": 0.08763161, "volume": 9757.0}, {"date": "2003-04-24", "close": 0.07379504, "volume": 133619.0}, {"date": "2003-04-28", "close": 0.07379504, "volume": 34691.0}, {"date": "2003-04-30", "close": 0.08301942, "volume": 11925.0}, {"date": "2003-05-01", "close": 0.08301942, "volume": 18130.0}, {"date": "2003-05-02", "close": 0.08301942, "volume": 81306.0}, {"date": "2003-05-06", "close": 0.0922438, "volume": 48507.0}, {"date": "2003-05-08", "close": 0.08301942, "volume": 178874.0}, {"date": "2003-05-09", "close": 0.07840723, "volume": 55288.0}, {"date": "2003-05-14", "close": 0.08301942, "volume": 84476.0}, {"date": "2003-05-15", "close": 0.07840723, "volume": 54204.0}, {"date": "2003-05-20", "close": 0.090398924, "volume": 27102.0}, {"date": "2003-05-21", "close": 0.08763161, "volume": 54204.0}, {"date": "2003-05-22", "close": 0.08763161, "volume": 65045.0}, {"date": "2003-05-23", "close": 0.090398924, "volume": 124670.0}, {"date": "2003-05-28", "close": 0.0922438, "volume": 195412.0}, {"date": "2003-05-29", "close": 0.09685599, "volume": 139354.0}, {"date": "2003-05-30", "close": 0.0922438, "volume": 184294.0}, {"date": "2003-06-02", "close": 0.0922438, "volume": 21682.0}, {"date": "2003-06-03", "close": 0.0922438, "volume": 21682.0}, {"date": "2003-06-04", "close": 0.09685599, "volume": 141424.0}, {"date": "2003-06-05", "close": 0.10146818, "volume": 28186.0}, {"date": "2003-06-06", "close": 0.09685599, "volume": 102988.0}, {"date": "2003-06-13", "close": 0.10146818, "volume": 9757.0}, {"date": "2003-06-16", "close": 0.11069256, "volume": 28186.0}, {"date": "2003-06-17", "close": 0.10146818, "volume": 73118.0}, {"date": "2003-06-18", "close": 0.09685599, "volume": 68216.0}, {"date": "2003-06-19", "close": 0.09685599, "volume": 10841.0}, {"date": "2003-06-20", "close": 0.08301942, "volume": 211396.0}, {"date": "2003-06-23", "close": 0.0922438, "volume": 86727.0}, {"date": "2003-06-24", "close": 0.0922438, "volume": 26018.0}, {"date": "2003-06-25", "close": 0.085786734, "volume": 149846.0}, {"date": "2003-06-26", "close": 0.085786734, "volume": 5962.0}, {"date": "2003-06-27", "close": 0.084864296, "volume": 100820.0}, {"date": "2003-06-30", "close": 0.08763161, "volume": 21682.0}, {"date": "2003-07-01", "close": 0.085786734, "volume": 53480.0}, {"date": "2003-07-04", "close": 0.08301942, "volume": 37943.0}, {"date": "2003-07-09", "close": 0.08301942, "volume": 51494.0}, {"date": "2003-07-10", "close": 0.08301942, "volume": 54204.0}, {"date": "2003-07-11", "close": 0.08301942, "volume": 108408.0}, {"date": "2003-07-16", "close": 0.08301942, "volume": 54204.0}, {"date": "2003-07-18", "close": 0.07840723, "volume": 21682.0}, {"date": "2003-07-21", "close": 0.08301942, "volume": 10841.0}, {"date": "2003-07-22", "close": 0.08301942, "volume": 233888.0}, {"date": "2003-07-23", "close": 0.08301942, "volume": 32523.0}, {"date": "2003-07-24", "close": 0.08301942, "volume": 27102.0}, {"date": "2003-07-25", "close": 0.08301942, "volume": 108408.0}, {"date": "2003-07-28", "close": 0.08301942, "volume": 10841.0}, {"date": "2003-07-31", "close": 0.08763161, "volume": 10841.0}, {"date": "2003-08-01", "close": 0.08301942, "volume": 27102.0}, {"date": "2003-08-04", "close": 0.08301942, "volume": 151772.0}, {"date": "2003-08-05", "close": 0.07840723, "volume": 21682.0}, {"date": "2003-08-06", "close": 0.08301942, "volume": 21682.0}, {"date": "2003-08-07", "close": 0.084864296, "volume": 47400.0}, {"date": "2003-08-12", "close": 0.0922438, "volume": 174537.0}, {"date": "2003-08-13", "close": 0.10146818, "volume": 54204.0}, {"date": "2003-08-14", "close": 0.11069256, "volume": 25698.0}, {"date": "2003-08-15", "close": 0.10146818, "volume": 5198.0}, {"date": "2003-08-19", "close": 0.10146818, "volume": 86727.0}, {"date": "2003-08-22", "close": 0.11069256, "volume": 43363.0}, {"date": "2003-08-25", "close": 0.1383657, "volume": 538010.0}, {"date": "2003-08-26", "close": 0.12914132, "volume": 81306.0}, {"date": "2003-08-27", "close": 0.12914132, "volume": 126946.0}, {"date": "2003-08-28", "close": 0.11991694, "volume": 49842.0}, {"date": "2003-08-29", "close": 0.11991694, "volume": 54204.0}, {"date": "2003-09-01", "close": 0.13375351, "volume": 103561.0}, {"date": "2003-09-02", "close": 0.12914132, "volume": 26529.0}, {"date": "2003-09-03", "close": 0.14297789, "volume": 221153.0}, {"date": "2003-09-04", "close": 0.1383657, "volume": 24934.0}, {"date": "2003-09-05", "close": 0.14297789, "volume": 80222.0}, {"date": "2003-09-09", "close": 0.14759008, "volume": 61413.0}, {"date": "2003-09-10", "close": 0.14297789, "volume": 74780.0}, {"date": "2003-09-11", "close": 0.1383657, "volume": 48784.0}, {"date": "2003-09-12", "close": 0.1383657, "volume": 115455.0}, {"date": "2003-09-15", "close": 0.14297789, "volume": 59625.0}, {"date": "2003-09-16", "close": 0.14759008, "volume": 68195.0}, {"date": "2003-09-17", "close": 0.16603884, "volume": 223895.0}, {"date": "2003-09-18", "close": 0.15681446, "volume": 16261.0}, {"date": "2003-09-19", "close": 0.15681446, "volume": 113829.0}, {"date": "2003-09-22", "close": 0.15681446, "volume": 49039.0}, {"date": "2003-09-23", "close": 0.14759008, "volume": 117866.0}, {"date": "2003-09-24", "close": 0.1383657, "volume": 108408.0}, {"date": "2003-09-25", "close": 0.15220227, "volume": 106240.0}, {"date": "2003-09-26", "close": 0.15220227, "volume": 70465.0}, {"date": "2003-09-29", "close": 0.15681446, "volume": 65587.0}, {"date": "2003-09-30", "close": 0.15681446, "volume": 10841.0}, {"date": "2003-10-01", "close": 0.15220227, "volume": 59625.0}, {"date": "2003-10-02", "close": 0.15220227, "volume": 40111.0}, {"date": "2003-10-03", "close": 0.15681446, "volume": 353628.0}, {"date": "2003-10-06", "close": 0.15220227, "volume": 70465.0}, {"date": "2003-10-07", "close": 0.15220227, "volume": 6776.0}, {"date": "2003-10-08", "close": 0.14759008, "volume": 129835.0}, {"date": "2003-10-09", "close": 0.17065103, "volume": 296369.0}, {"date": "2003-10-10", "close": 0.1844876, "volume": 314384.0}, {"date": "2003-10-13", "close": 0.18909979, "volume": 361544.0}, {"date": "2003-10-14", "close": 0.19371198, "volume": 950460.0}, {"date": "2003-10-15", "close": 0.20293636, "volume": 796650.0}, {"date": "2003-10-16", "close": 0.24905826, "volume": 1093923.0}, {"date": "2003-10-17", "close": 0.24444607, "volume": 595514.0}, {"date": "2003-10-20", "close": 0.23983388, "volume": 539410.0}, {"date": "2003-10-21", "close": 0.21216074, "volume": 331838.0}, {"date": "2003-10-22", "close": 0.23983388, "volume": 143841.0}, {"date": "2003-10-23", "close": 0.23983388, "volume": 439488.0}, {"date": "2003-10-24", "close": 0.23522169, "volume": 45582.0}, {"date": "2003-10-27", "close": 0.2306095, "volume": 172369.0}, {"date": "2003-10-28", "close": 0.24444607, "volume": 81306.0}, {"date": "2003-10-30", "close": 0.26289483, "volume": 622287.0}, {"date": "2003-10-31", "close": 0.33207768, "volume": 522494.0}, {"date": "2003-11-03", "close": 0.31362892, "volume": 285329.0}, {"date": "2003-11-04", "close": 0.3228533, "volume": 190233.0}, {"date": "2003-11-05", "close": 0.34130206, "volume": 426159.0}, {"date": "2003-11-06", "close": 0.31362892, "volume": 506115.0}, {"date": "2003-11-07", "close": 0.31362892, "volume": 78673.0}, {"date": "2003-11-10", "close": 0.29518016, "volume": 340709.0}, {"date": "2003-11-11", "close": 0.28595578, "volume": 148141.0}, {"date": "2003-11-12", "close": 0.28595578, "volume": 171545.0}, {"date": "2003-11-13", "close": 0.29518016, "volume": 159360.0}, {"date": "2003-11-14", "close": 0.28595578, "volume": 161854.0}, {"date": "2003-11-17", "close": 0.29056797, "volume": 17101.0}, {"date": "2003-11-18", "close": 0.28595578, "volume": 146351.0}, {"date": "2003-11-19", "close": 0.2767314, "volume": 30463.0}, {"date": "2003-11-20", "close": 0.25367045, "volume": 123561.0}, {"date": "2003-11-21", "close": 0.24905826, "volume": 26018.0}, {"date": "2003-11-24", "close": 0.24905826, "volume": 37943.0}, {"date": "2003-11-25", "close": 0.25828264, "volume": 95947.0}, {"date": "2003-11-26", "close": 0.24905826, "volume": 119249.0}, {"date": "2003-11-27", "close": 0.2306095, "volume": 322975.0}, {"date": "2003-11-28", "close": 0.24905826, "volume": 149252.0}, {"date": "2003-12-01", "close": 0.25828264, "volume": 85643.0}, {"date": "2003-12-02", "close": 0.26750702, "volume": 32523.0}, {"date": "2003-12-03", "close": 0.27211921, "volume": 172047.0}, {"date": "2003-12-05", "close": 0.29518016, "volume": 108408.0}, {"date": "2003-12-08", "close": 0.31824111, "volume": 102771.0}, {"date": "2003-12-09", "close": 0.33207768, "volume": 73718.0}, {"date": "2003-12-10", "close": 0.3228533, "volume": 271563.0}, {"date": "2003-12-11", "close": 0.33207768, "volume": 106620.0}, {"date": "2003-12-12", "close": 0.32746549, "volume": 178409.0}, {"date": "2003-12-15", "close": 0.35052644, "volume": 185645.0}, {"date": "2003-12-16", "close": 0.3689752, "volume": 301379.0}, {"date": "2003-12-17", "close": 0.38742396, "volume": 306438.0}, {"date": "2003-12-18", "close": 0.38742396, "volume": 187687.0}, {"date": "2003-12-19", "close": 0.29979235, "volume": 559196.0}, {"date": "2003-12-22", "close": 0.29518016, "volume": 199797.0}, {"date": "2003-12-23", "close": 0.27211921, "volume": 330751.0}, {"date": "2003-12-24", "close": 0.2767314, "volume": 92096.0}, {"date": "2003-12-29", "close": 0.29518016, "volume": 104072.0}, {"date": "2003-12-30", "close": 0.30901673, "volume": 21682.0}, {"date": "2003-12-31", "close": 0.30901673, "volume": 61793.0}, {"date": "2004-01-02", "close": 0.30901673, "volume": 9757.0}, {"date": "2004-01-05", "close": 0.33207768, "volume": 130090.0}, {"date": "2004-01-06", "close": 0.34130206, "volume": 108763.0}, {"date": "2004-01-07", "close": 0.34130206, "volume": 54204.0}, {"date": "2004-01-08", "close": 0.33207768, "volume": 31823.0}, {"date": "2004-01-09", "close": 0.3228533, "volume": 68741.0}, {"date": "2004-01-12", "close": 0.29518016, "volume": 10841.0}, {"date": "2004-01-13", "close": 0.29518016, "volume": 14960.0}, {"date": "2004-01-14", "close": 0.29518016, "volume": 28186.0}, {"date": "2004-01-15", "close": 0.30901673, "volume": 54204.0}, {"date": "2004-01-16", "close": 0.30440454, "volume": 67942.0}, {"date": "2004-01-19", "close": 0.28134359, "volume": 41195.0}, {"date": "2004-01-20", "close": 0.2767314, "volume": 20435.0}, {"date": "2004-01-21", "close": 0.26750702, "volume": 41836.0}, {"date": "2004-01-22", "close": 0.2767314, "volume": 48720.0}, {"date": "2004-01-23", "close": 0.2767314, "volume": 50184.0}, {"date": "2004-01-27", "close": 0.2767314, "volume": 7227.0}, {"date": "2004-01-28", "close": 0.28595578, "volume": 84016.0}, {"date": "2004-01-29", "close": 0.28595578, "volume": 5746.0}, {"date": "2004-01-30", "close": 0.25828264, "volume": 128580.0}, {"date": "2004-02-02", "close": 0.25828264, "volume": 54367.0}, {"date": "2004-02-03", "close": 0.26750702, "volume": 69381.0}, {"date": "2004-02-04", "close": 0.23983388, "volume": 47700.0}, {"date": "2004-02-05", "close": 0.20293636, "volume": 71826.0}, {"date": "2004-02-06", "close": 0.21216074, "volume": 158621.0}, {"date": "2004-02-09", "close": 0.22138512, "volume": 95055.0}, {"date": "2004-02-10", "close": 0.24905826, "volume": 85015.0}, {"date": "2004-02-11", "close": 0.2306095, "volume": 108571.0}, {"date": "2004-02-12", "close": 0.23522169, "volume": 21682.0}, {"date": "2004-02-13", "close": 0.25828264, "volume": 102339.0}, {"date": "2004-02-17", "close": 0.23983388, "volume": 2710.0}, {"date": "2004-02-18", "close": 0.24905826, "volume": 10841.0}, {"date": "2004-02-19", "close": 0.26750702, "volume": 101666.0}, {"date": "2004-02-20", "close": 0.26289483, "volume": 37943.0}, {"date": "2004-02-23", "close": 0.24905826, "volume": 67451.0}, {"date": "2004-02-24", "close": 0.24905826, "volume": 9248.0}, {"date": "2004-02-25", "close": 0.23983388, "volume": 67213.0}, {"date": "2004-02-26", "close": 0.23983388, "volume": 23850.0}, {"date": "2004-02-27", "close": 0.23983388, "volume": 9021.0}, {"date": "2004-03-01", "close": 0.25828264, "volume": 49520.0}, {"date": "2004-03-02", "close": 0.26750702, "volume": 3469.0}, {"date": "2004-03-03", "close": 0.24444607, "volume": 105341.0}, {"date": "2004-03-04", "close": 0.24905826, "volume": 43363.0}, {"date": "2004-03-08", "close": 0.24444607, "volume": 56372.0}, {"date": "2004-03-09", "close": 0.23522169, "volume": 42767.0}, {"date": "2004-03-10", "close": 0.23983388, "volume": 59625.0}, {"date": "2004-03-11", "close": 0.26289483, "volume": 43363.0}, {"date": "2004-03-12", "close": 0.2767314, "volume": 102153.0}, {"date": "2004-03-15", "close": 0.29518016, "volume": 50791.0}, {"date": "2004-03-16", "close": 0.2767314, "volume": 27588.0}, {"date": "2004-03-17", "close": 0.26289483, "volume": 48382.0}, {"date": "2004-03-18", "close": 0.27211921, "volume": 88895.0}, {"date": "2004-03-22", "close": 0.27211921, "volume": 39027.0}, {"date": "2004-03-23", "close": 0.23983388, "volume": 51169.0}, {"date": "2004-03-25", "close": 0.29518016, "volume": 82361.0}, {"date": "2004-03-26", "close": 0.26750702, "volume": 3686.0}, {"date": "2004-03-30", "close": 0.23983388, "volume": 69407.0}, {"date": "2004-04-01", "close": 0.24905826, "volume": 61793.0}, {"date": "2004-04-02", "close": 0.25828264, "volume": 57998.0}, {"date": "2004-04-05", "close": 0.26750702, "volume": 67213.0}, {"date": "2004-04-06", "close": 0.26750702, "volume": 46074.0}, {"date": "2004-04-08", "close": 0.25828264, "volume": 54204.0}, {"date": "2004-04-14", "close": 0.236166465, "volume": 25780.0}, {"date": "2004-04-15", "close": 0.26858147, "volume": 61254.0}, {"date": "2004-04-16", "close": 0.25932004, "volume": 4319.0}, {"date": "2004-04-20", "close": 0.254689325, "volume": 101496.0}, {"date": "2004-04-21", "close": 0.25932004, "volume": 23754.0}, {"date": "2004-04-22", "close": 0.25932004, "volume": 21595.0}, {"date": "2004-04-26", "close": 0.25932004, "volume": 7018.0}, {"date": "2004-04-27", "close": 0.26858147, "volume": 232594.0}, {"date": "2004-04-28", "close": 0.26858147, "volume": 12955.0}, {"date": "2004-04-29", "close": 0.254689325, "volume": 62766.0}, {"date": "2004-04-30", "close": 0.254689325, "volume": 53987.0}, {"date": "2004-05-03", "close": 0.25932004, "volume": 70184.0}, {"date": "2004-05-04", "close": 0.254689325, "volume": 86812.0}, {"date": "2004-05-05", "close": 0.245427895, "volume": 10797.0}, {"date": "2004-05-11", "close": 0.25005861, "volume": 53987.0}, {"date": "2004-05-12", "close": 0.245427895, "volume": 13464.0}, {"date": "2004-05-14", "close": 0.25932004, "volume": 13551.0}, {"date": "2004-05-17", "close": 0.24079718, "volume": 37791.0}, {"date": "2004-05-18", "close": 0.24079718, "volume": 16196.0}, {"date": "2004-05-19", "close": 0.226905035, "volume": 31313.0}, {"date": "2004-05-25", "close": 0.21301289, "volume": 38871.0}, {"date": "2004-05-27", "close": 0.21301289, "volume": 59494.0}, {"date": "2004-05-31", "close": 0.21301289, "volume": 4695.0}, {"date": "2004-06-01", "close": 0.23153575, "volume": 46053.0}, {"date": "2004-06-02", "close": 0.21301289, "volume": 17276.0}, {"date": "2004-06-03", "close": 0.22227432, "volume": 10797.0}, {"date": "2004-06-04", "close": 0.22227432, "volume": 48589.0}, {"date": "2004-06-08", "close": 0.25932004, "volume": 52908.0}, {"date": "2004-06-09", "close": 0.25005861, "volume": 35092.0}, {"date": "2004-06-10", "close": 0.25932004, "volume": 18788.0}, {"date": "2004-06-11", "close": 0.24079718, "volume": 14818.0}, {"date": "2004-06-18", "close": 0.245427895, "volume": 91778.0}, {"date": "2004-06-22", "close": 0.236166465, "volume": 55365.0}, {"date": "2004-06-23", "close": 0.236166465, "volume": 25914.0}, {"date": "2004-06-24", "close": 0.236166465, "volume": 7800.0}, {"date": "2004-06-25", "close": 0.23153575, "volume": 60224.0}, {"date": "2004-06-28", "close": 0.23153575, "volume": 58548.0}, {"date": "2004-06-29", "close": 0.23153575, "volume": 118772.0}, {"date": "2004-06-30", "close": 0.23153575, "volume": 49668.0}, {"date": "2004-07-06", "close": 0.23153575, "volume": 72343.0}, {"date": "2004-07-07", "close": 0.23153575, "volume": 15710.0}, {"date": "2004-07-08", "close": 0.25005861, "volume": 7714.0}, {"date": "2004-07-09", "close": 0.24079718, "volume": 53987.0}, {"date": "2004-07-13", "close": 0.236166465, "volume": 9718.0}, {"date": "2004-07-19", "close": 0.25005861, "volume": 60385.0}, {"date": "2004-07-20", "close": 0.24079718, "volume": 13497.0}, {"date": "2004-07-21", "close": 0.24079718, "volume": 33714.0}, {"date": "2004-07-22", "close": 0.24079718, "volume": 32392.0}, {"date": "2004-07-27", "close": 0.24079718, "volume": 44856.0}, {"date": "2004-07-28", "close": 0.25005861, "volume": 24915.0}, {"date": "2004-07-29", "close": 0.24079718, "volume": 26994.0}, {"date": "2004-08-02", "close": 0.25932004, "volume": 77202.0}, {"date": "2004-08-05", "close": 0.245427895, "volume": 43190.0}, {"date": "2004-08-10", "close": 0.24079718, "volume": 53987.0}, {"date": "2004-08-11", "close": 0.245427895, "volume": 53987.0}, {"date": "2004-08-13", "close": 0.245427895, "volume": 80981.0}, {"date": "2004-08-16", "close": 0.245427895, "volume": 86380.0}, {"date": "2004-08-17", "close": 0.245427895, "volume": 48589.0}, {"date": "2004-08-18", "close": 0.236166465, "volume": 44762.0}, {"date": "2004-08-19", "close": 0.23153575, "volume": 31313.0}, {"date": "2004-08-20", "close": 0.23153575, "volume": 30451.0}, {"date": "2004-08-23", "close": 0.20375146, "volume": 137301.0}, {"date": "2004-08-24", "close": 0.20375146, "volume": 36005.0}, {"date": "2004-08-25", "close": 0.20375146, "volume": 12583.0}, {"date": "2004-08-26", "close": 0.20375146, "volume": 6679.0}, {"date": "2004-08-27", "close": 0.23153575, "volume": 5592.0}, {"date": "2004-08-30", "close": 0.263950755, "volume": 167167.0}, {"date": "2004-08-31", "close": 0.25005861, "volume": 103256.0}, {"date": "2004-09-01", "close": 0.25005861, "volume": 15116.0}, {"date": "2004-09-03", "close": 0.25005861, "volume": 102576.0}, {"date": "2004-09-06", "close": 0.25005861, "volume": 35491.0}, {"date": "2004-09-07", "close": 0.25005861, "volume": 26994.0}, {"date": "2004-09-08", "close": 0.25005861, "volume": 53987.0}, {"date": "2004-09-10", "close": 0.25005861, "volume": 10797.0}, {"date": "2004-09-13", "close": 0.245427895, "volume": 50748.0}, {"date": "2004-09-14", "close": 0.254689325, "volume": 12147.0}, {"date": "2004-09-15", "close": 0.254689325, "volume": 40005.0}, {"date": "2004-09-16", "close": 0.263950755, "volume": 74017.0}, {"date": "2004-09-17", "close": 0.29636576, "volume": 106231.0}, {"date": "2004-09-20", "close": 0.28710433, "volume": 55278.0}, {"date": "2004-09-21", "close": 0.31488862, "volume": 252458.0}, {"date": "2004-09-22", "close": 0.32415005, "volume": 24375.0}, {"date": "2004-09-23", "close": 0.30562719, "volume": 107975.0}, {"date": "2004-09-24", "close": 0.32415005, "volume": 67403.0}, {"date": "2004-09-27", "close": 0.430656495, "volume": 416556.0}, {"date": "2004-09-28", "close": 0.3704572, "volume": 876804.0}, {"date": "2004-09-29", "close": 0.37971863, "volume": 559055.0}, {"date": "2004-09-30", "close": 0.41676435, "volume": 511984.0}, {"date": "2004-10-01", "close": 0.40750292, "volume": 413435.0}, {"date": "2004-10-04", "close": 0.45381007, "volume": 447807.0}, {"date": "2004-10-05", "close": 0.45381007, "volume": 2347906.0}, {"date": "2004-10-06", "close": 0.52790151, "volume": 841260.0}, {"date": "2004-10-07", "close": 0.48159436, "volume": 1069266.0}, {"date": "2004-10-08", "close": 0.51864008, "volume": 645829.0}, {"date": "2004-10-11", "close": 0.5556858, "volume": 281409.0}, {"date": "2004-10-12", "close": 0.5556858, "volume": 609013.0}, {"date": "2004-10-13", "close": 0.54642437, "volume": 272755.0}, {"date": "2004-10-14", "close": 0.53716294, "volume": 265661.0}, {"date": "2004-10-15", "close": 0.5556858, "volume": 152784.0}, {"date": "2004-10-18", "close": 0.61125438, "volume": 253218.0}, {"date": "2004-10-19", "close": 0.63903867, "volume": 580842.0}, {"date": "2004-10-20", "close": 0.60199295, "volume": 337907.0}, {"date": "2004-10-21", "close": 0.59273152, "volume": 245103.0}, {"date": "2004-10-22", "close": 0.59273152, "volume": 157621.0}, {"date": "2004-10-25", "close": 0.59273152, "volume": 127907.0}, {"date": "2004-10-26", "close": 0.59273152, "volume": 231161.0}, {"date": "2004-10-27", "close": 0.57420866, "volume": 96813.0}, {"date": "2004-10-28", "close": 0.58347009, "volume": 90699.0}, {"date": "2004-10-29", "close": 0.5556858, "volume": 103395.0}, {"date": "2004-11-01", "close": 0.52790151, "volume": 205006.0}, {"date": "2004-11-02", "close": 0.54642437, "volume": 93410.0}, {"date": "2004-11-03", "close": 0.53716294, "volume": 157319.0}, {"date": "2004-11-04", "close": 0.5556858, "volume": 79037.0}, {"date": "2004-11-05", "close": 0.59273152, "volume": 475059.0}, {"date": "2004-11-08", "close": 0.62051581, "volume": 242122.0}, {"date": "2004-11-09", "close": 0.66682296, "volume": 465586.0}, {"date": "2004-11-10", "close": 0.63903867, "volume": 263989.0}, {"date": "2004-11-11", "close": 0.67608439, "volume": 208812.0}, {"date": "2004-11-12", "close": 0.73165297, "volume": 347372.0}, {"date": "2004-11-15", "close": 0.80574441, "volume": 456382.0}, {"date": "2004-11-16", "close": 0.79648298, "volume": 419972.0}, {"date": "2004-11-17", "close": 0.79648298, "volume": 196741.0}, {"date": "2004-11-18", "close": 0.73165297, "volume": 188959.0}, {"date": "2004-11-19", "close": 0.75017583, "volume": 107748.0}, {"date": "2004-11-22", "close": 0.73165297, "volume": 127284.0}, {"date": "2004-11-23", "close": 0.68534582, "volume": 157711.0}, {"date": "2004-11-24", "close": 0.72239154, "volume": 359483.0}, {"date": "2004-11-25", "close": 0.96318872, "volume": 1952860.0}, {"date": "2004-11-26", "close": 1.06506445, "volume": 785537.0}, {"date": "2004-11-29", "close": 1.04654159, "volume": 511091.0}, {"date": "2004-11-30", "close": 1.1113716, "volume": 2569037.0}, {"date": "2004-12-01", "close": 1.13915589, "volume": 544849.0}, {"date": "2004-12-02", "close": 1.14841732, "volume": 197330.0}, {"date": "2004-12-03", "close": 1.1113716, "volume": 233933.0}, {"date": "2004-12-06", "close": 1.07432588, "volume": 98419.0}, {"date": "2004-12-07", "close": 0.93540443, "volume": 188718.0}, {"date": "2004-12-08", "close": 0.99097301, "volume": 366895.0}, {"date": "2004-12-09", "close": 0.926143, "volume": 210199.0}, {"date": "2004-12-10", "close": 0.87983585, "volume": 191226.0}, {"date": "2004-12-13", "close": 0.87983585, "volume": 48373.0}, {"date": "2004-12-14", "close": 0.91688157, "volume": 67200.0}, {"date": "2004-12-15", "close": 0.97245015, "volume": 95312.0}, {"date": "2004-12-16", "close": 1.03728016, "volume": 90779.0}, {"date": "2004-12-17", "close": 1.0187573, "volume": 185540.0}, {"date": "2004-12-20", "close": 1.0187573, "volume": 218078.0}, {"date": "2004-12-21", "close": 0.97245015, "volume": 92174.0}, {"date": "2004-12-22", "close": 0.926143, "volume": 136201.0}, {"date": "2004-12-23", "close": 0.90762014, "volume": 86920.0}, {"date": "2004-12-24", "close": 0.93540443, "volume": 62139.0}, {"date": "2004-12-29", "close": 0.93540443, "volume": 21800.0}, {"date": "2004-12-30", "close": 0.94466586, "volume": 37807.0}, {"date": "2004-12-31", "close": 0.95392729, "volume": 3779.0}, {"date": "2005-01-04", "close": 1.0187573, "volume": 82261.0}, {"date": "2005-01-05", "close": 1.05580302, "volume": 46062.0}, {"date": "2005-01-06", "close": 1.00023444, "volume": 38349.0}, {"date": "2005-01-07", "close": 1.00949587, "volume": 47731.0}, {"date": "2005-01-10", "close": 1.03728016, "volume": 10851.0}, {"date": "2005-01-11", "close": 1.04654159, "volume": 102727.0}, {"date": "2005-01-12", "close": 1.02801873, "volume": 32878.0}, {"date": "2005-01-13", "close": 1.05580302, "volume": 5399.0}, {"date": "2005-01-14", "close": 1.00949587, "volume": 65462.0}, {"date": "2005-01-17", "close": 1.0187573, "volume": 99739.0}, {"date": "2005-01-18", "close": 1.00023444, "volume": 202365.0}, {"date": "2005-01-19", "close": 1.1113716, "volume": 164831.0}, {"date": "2005-01-20", "close": 1.09284874, "volume": 116957.0}, {"date": "2005-01-21", "close": 1.02801873, "volume": 62409.0}, {"date": "2005-01-24", "close": 1.09284874, "volume": 114367.0}, {"date": "2005-01-25", "close": 1.10211017, "volume": 295613.0}, {"date": "2005-01-27", "close": 1.12989446, "volume": 37402.0}, {"date": "2005-01-28", "close": 1.19472447, "volume": 120901.0}, {"date": "2005-01-31", "close": 1.14841732, "volume": 145793.0}, {"date": "2005-02-01", "close": 1.12989446, "volume": 70662.0}, {"date": "2005-02-02", "close": 1.2039859, "volume": 103255.0}, {"date": "2005-02-03", "close": 1.32438449, "volume": 296271.0}, {"date": "2005-02-04", "close": 1.31512306, "volume": 174188.0}, {"date": "2005-02-07", "close": 1.28733877, "volume": 239022.0}, {"date": "2005-02-08", "close": 1.27807734, "volume": 133178.0}, {"date": "2005-02-09", "close": 1.25955448, "volume": 149989.0}, {"date": "2005-02-10", "close": 1.19472447, "volume": 43082.0}, {"date": "2005-02-11", "close": 1.15767875, "volume": 131162.0}, {"date": "2005-02-14", "close": 1.23177019, "volume": 121050.0}, {"date": "2005-02-15", "close": 1.55592024, "volume": 1989644.0}, {"date": "2005-02-16", "close": 1.51887452, "volume": 1121772.0}, {"date": "2005-02-17", "close": 1.4818288, "volume": 460179.0}, {"date": "2005-02-18", "close": 1.50961309, "volume": 285154.0}, {"date": "2005-02-21", "close": 1.34290735, "volume": 265645.0}, {"date": "2005-02-22", "close": 1.25955448, "volume": 206804.0}, {"date": "2005-02-23", "close": 1.35216878, "volume": 166739.0}, {"date": "2005-02-24", "close": 1.25029305, "volume": 240185.0}, {"date": "2005-02-25", "close": 1.23177019, "volume": 169844.0}, {"date": "2005-02-28", "close": 1.23177019, "volume": 85556.0}, {"date": "2005-03-01", "close": 1.16694018, "volume": 172603.0}, {"date": "2005-03-02", "close": 1.22250876, "volume": 104642.0}, {"date": "2005-03-03", "close": 1.23177019, "volume": 178093.0}, {"date": "2005-03-04", "close": 1.27807734, "volume": 413034.0}, {"date": "2005-03-07", "close": 1.2966002, "volume": 170874.0}, {"date": "2005-03-08", "close": 1.25955448, "volume": 68356.0}, {"date": "2005-03-09", "close": 1.26881591, "volume": 70172.0}, {"date": "2005-03-10", "close": 1.24103162, "volume": 46809.0}, {"date": "2005-03-11", "close": 1.25029305, "volume": 54581.0}, {"date": "2005-03-14", "close": 1.17620161, "volume": 134149.0}, {"date": "2005-03-15", "close": 1.1113716, "volume": 343204.0}, {"date": "2005-03-16", "close": 1.14841732, "volume": 124711.0}, {"date": "2005-03-17", "close": 1.2039859, "volume": 88682.0}, {"date": "2005-03-18", "close": 1.2039859, "volume": 88539.0}, {"date": "2005-03-21", "close": 1.19472447, "volume": 103256.0}, {"date": "2005-03-22", "close": 1.21324733, "volume": 157508.0}, {"date": "2005-03-23", "close": 1.13915589, "volume": 232882.0}, {"date": "2005-03-24", "close": 1.18546304, "volume": 14577.0}, {"date": "2005-03-29", "close": 1.13915589, "volume": 40167.0}, {"date": "2005-03-30", "close": 1.0187573, "volume": 175184.0}, {"date": "2005-03-31", "close": 1.02801873, "volume": 51806.0}, {"date": "2005-04-01", "close": 1.07432588, "volume": 71263.0}, {"date": "2005-04-04", "close": 0.97245015, "volume": 34261.0}, {"date": "2005-04-05", "close": 0.96318872, "volume": 67765.0}, {"date": "2005-04-06", "close": 1.05580302, "volume": 58554.0}, {"date": "2005-04-07", "close": 1.0187573, "volume": 79567.0}, {"date": "2005-04-08", "close": 0.99097301, "volume": 21190.0}, {"date": "2005-04-11", "close": 1.04654159, "volume": 84220.0}, {"date": "2005-04-12", "close": 1.04654159, "volume": 70507.0}, {"date": "2005-04-13", "close": 1.06506445, "volume": 23754.0}, {"date": "2005-04-14", "close": 1.03728016, "volume": 21957.0}, {"date": "2005-04-15", "close": 0.97245015, "volume": 66944.0}, {"date": "2005-04-18", "close": 0.86131299, "volume": 136092.0}, {"date": "2005-04-19", "close": 0.86131299, "volume": 137506.0}, {"date": "2005-04-20", "close": 0.95392729, "volume": 147831.0}, {"date": "2005-04-21", "close": 0.94466586, "volume": 53325.0}, {"date": "2005-04-22", "close": 0.93540443, "volume": 46969.0}, {"date": "2005-04-26", "close": 0.90762014, "volume": 53447.0}, {"date": "2005-04-27", "close": 0.87983585, "volume": 38425.0}, {"date": "2005-04-28", "close": 0.86131299, "volume": 53124.0}, {"date": "2005-04-29", "close": 0.79648298, "volume": 175243.0}, {"date": "2005-05-02", "close": 0.77796012, "volume": 72820.0}, {"date": "2005-05-03", "close": 0.7409144, "volume": 35802.0}, {"date": "2005-05-04", "close": 0.7409144, "volume": 29247.0}, {"date": "2005-05-05", "close": 0.75017583, "volume": 38880.0}, {"date": "2005-05-06", "close": 0.75943726, "volume": 57891.0}, {"date": "2005-05-09", "close": 0.79648298, "volume": 5062.0}, {"date": "2005-05-10", "close": 0.87983585, "volume": 109594.0}, {"date": "2005-05-11", "close": 0.87983585, "volume": 37845.0}, {"date": "2005-05-13", "close": 0.82426727, "volume": 43190.0}, {"date": "2005-05-16", "close": 0.810375125, "volume": 13929.0}, {"date": "2005-05-17", "close": 0.78722155, "volume": 32500.0}, {"date": "2005-05-18", "close": 0.79648298, "volume": 28666.0}, {"date": "2005-05-19", "close": 0.87057442, "volume": 66348.0}, {"date": "2005-05-20", "close": 0.926143, "volume": 41084.0}, {"date": "2005-05-24", "close": 0.87983585, "volume": 12363.0}, {"date": "2005-05-26", "close": 0.80574441, "volume": 108867.0}, {"date": "2005-05-27", "close": 0.8335287, "volume": 44296.0}, {"date": "2005-05-30", "close": 0.82426727, "volume": 11877.0}, {"date": "2005-05-31", "close": 0.78722155, "volume": 13581.0}, {"date": "2005-06-01", "close": 0.80574441, "volume": 24186.0}, {"date": "2005-06-02", "close": 0.85205156, "volume": 41164.0}, {"date": "2005-06-03", "close": 0.85205156, "volume": 22999.0}, {"date": "2005-06-06", "close": 0.8335287, "volume": 45323.0}, {"date": "2005-06-07", "close": 0.84279013, "volume": 68672.0}, {"date": "2005-06-08", "close": 0.82426727, "volume": 14577.0}, {"date": "2005-06-09", "close": 0.81500584, "volume": 37791.0}, {"date": "2005-06-10", "close": 0.85205156, "volume": 101779.0}, {"date": "2005-06-14", "close": 0.97245015, "volume": 205758.0}, {"date": "2005-06-15", "close": 0.926143, "volume": 21595.0}, {"date": "2005-06-16", "close": 0.89835871, "volume": 67484.0}, {"date": "2005-06-17", "close": 0.926143, "volume": 74409.0}, {"date": "2005-06-20", "close": 0.87983585, "volume": 43648.0}, {"date": "2005-06-21", "close": 0.88909728, "volume": 106922.0}, {"date": "2005-06-22", "close": 0.87057442, "volume": 72536.0}, {"date": "2005-06-23", "close": 0.87057442, "volume": 54419.0}, {"date": "2005-06-24", "close": 0.87057442, "volume": 45997.0}, {"date": "2005-06-27", "close": 0.87057442, "volume": 274184.0}, {"date": "2005-06-28", "close": 0.89835871, "volume": 140821.0}, {"date": "2005-06-29", "close": 0.87057442, "volume": 157277.0}, {"date": "2005-06-30", "close": 0.84279013, "volume": 207569.0}, {"date": "2005-07-01", "close": 0.875205135, "volume": 26994.0}, {"date": "2005-07-04", "close": 0.86131299, "volume": 8206.0}, {"date": "2005-07-05", "close": 0.89835871, "volume": 41253.0}, {"date": "2005-07-06", "close": 0.93540443, "volume": 227012.0}, {"date": "2005-07-07", "close": 0.926143, "volume": 136750.0}, {"date": "2005-07-08", "close": 0.93540443, "volume": 58306.0}, {"date": "2005-07-11", "close": 0.91688157, "volume": 6371.0}, {"date": "2005-07-12", "close": 0.89835871, "volume": 94640.0}, {"date": "2005-07-13", "close": 0.88909728, "volume": 42866.0}, {"date": "2005-07-14", "close": 0.89835871, "volume": 6424.0}, {"date": "2005-07-15", "close": 0.93540443, "volume": 43730.0}, {"date": "2005-07-18", "close": 1.0187573, "volume": 135144.0}, {"date": "2005-07-19", "close": 0.96318872, "volume": 66633.0}, {"date": "2005-07-20", "close": 0.99097301, "volume": 73342.0}, {"date": "2005-07-21", "close": 0.99097301, "volume": 10738.0}, {"date": "2005-07-22", "close": 0.958558005, "volume": 84868.0}, {"date": "2005-07-25", "close": 0.97245015, "volume": 26886.0}, {"date": "2005-07-26", "close": 0.95392729, "volume": 35859.0}, {"date": "2005-07-27", "close": 0.926143, "volume": 16628.0}, {"date": "2005-07-28", "close": 0.912250855, "volume": 22868.0}, {"date": "2005-07-29", "close": 0.91688157, "volume": 28667.0}, {"date": "2005-08-01", "close": 0.87983585, "volume": 74242.0}, {"date": "2005-08-02", "close": 0.96318872, "volume": 33913.0}, {"date": "2005-08-03", "close": 0.926143, "volume": 35038.0}, {"date": "2005-08-04", "close": 0.90762014, "volume": 48049.0}, {"date": "2005-08-05", "close": 0.91688157, "volume": 23970.0}, {"date": "2005-08-08", "close": 0.97245015, "volume": 83201.0}, {"date": "2005-08-09", "close": 0.97245015, "volume": 124479.0}, {"date": "2005-08-10", "close": 1.0187573, "volume": 105432.0}, {"date": "2005-08-11", "close": 1.1113716, "volume": 272564.0}, {"date": "2005-08-12", "close": 1.116002315, "volume": 171777.0}, {"date": "2005-08-15", "close": 1.12989446, "volume": 187552.0}, {"date": "2005-08-16", "close": 1.125263745, "volume": 197504.0}, {"date": "2005-08-17", "close": 1.10211017, "volume": 110478.0}, {"date": "2005-08-18", "close": 1.069695165, "volume": 84704.0}, {"date": "2005-08-19", "close": 1.08358731, "volume": 27749.0}, {"date": "2005-08-22", "close": 1.08358731, "volume": 97896.0}, {"date": "2005-08-23", "close": 1.023388015, "volume": 63888.0}, {"date": "2005-08-24", "close": 0.96318872, "volume": 72629.0}, {"date": "2005-08-25", "close": 0.96318872, "volume": 6478.0}, {"date": "2005-08-26", "close": 1.00023444, "volume": 87459.0}, {"date": "2005-08-29", "close": 0.98171158, "volume": 64677.0}, {"date": "2005-08-31", "close": 0.921512285, "volume": 72831.0}, {"date": "2005-09-01", "close": 0.91688157, "volume": 22273.0}, {"date": "2005-09-02", "close": 0.926143, "volume": 100586.0}, {"date": "2005-09-05", "close": 0.93540443, "volume": 21595.0}, {"date": "2005-09-06", "close": 0.930773715, "volume": 18831.0}, {"date": "2005-09-07", "close": 0.926143, "volume": 103224.0}, {"date": "2005-09-08", "close": 0.926143, "volume": 25486.0}, {"date": "2005-09-09", "close": 0.902989425, "volume": 34552.0}, {"date": "2005-09-12", "close": 0.893727995, "volume": 53265.0}, {"date": "2005-09-13", "close": 0.87983585, "volume": 112673.0}, {"date": "2005-09-14", "close": 0.87983585, "volume": 95687.0}, {"date": "2005-09-15", "close": 0.926143, "volume": 44917.0}, {"date": "2005-09-16", "close": 0.95392729, "volume": 2699.0}, {"date": "2005-09-19", "close": 0.99097301, "volume": 74790.0}, {"date": "2005-09-20", "close": 0.98171158, "volume": 145336.0}, {"date": "2005-09-21", "close": 1.0187573, "volume": 256450.0}, {"date": "2005-09-22", "close": 1.069695165, "volume": 218045.0}, {"date": "2005-09-23", "close": 1.06506445, "volume": 31922.0}, {"date": "2005-09-26", "close": 1.0187573, "volume": 35270.0}, {"date": "2005-09-27", "close": 1.00023444, "volume": 26616.0}, {"date": "2005-09-28", "close": 1.03728016, "volume": 31518.0}, {"date": "2005-09-29", "close": 1.1113716, "volume": 305436.0}, {"date": "2005-09-30", "close": 1.134525175, "volume": 539162.0}, {"date": "2005-10-03", "close": 1.1113716, "volume": 31614.0}, {"date": "2005-10-04", "close": 1.13915589, "volume": 55359.0}, {"date": "2005-10-05", "close": 1.12989446, "volume": 190057.0}, {"date": "2005-10-06", "close": 1.06506445, "volume": 65985.0}, {"date": "2005-10-07", "close": 1.08358731, "volume": 6478.0}, {"date": "2005-10-11", "close": 1.04654159, "volume": 59653.0}, {"date": "2005-10-12", "close": 1.03728016, "volume": 119617.0}, {"date": "2005-10-13", "close": 1.0187573, "volume": 30233.0}, {"date": "2005-10-14", "close": 1.004865155, "volume": 31507.0}, {"date": "2005-10-17", "close": 0.99097301, "volume": 60051.0}, {"date": "2005-10-18", "close": 1.00949587, "volume": 97111.0}, {"date": "2005-10-19", "close": 1.08358731, "volume": 133262.0}, {"date": "2005-10-20", "close": 1.08358731, "volume": 105815.0}, {"date": "2005-10-21", "close": 1.02801873, "volume": 175401.0}, {"date": "2005-10-24", "close": 1.02801873, "volume": 61189.0}, {"date": "2005-10-25", "close": 1.02801873, "volume": 19996.0}, {"date": "2005-10-26", "close": 1.03728016, "volume": 1080.0}, {"date": "2005-10-27", "close": 1.06506445, "volume": 53124.0}, {"date": "2005-10-28", "close": 1.09284874, "volume": 56348.0}, {"date": "2005-10-31", "close": 1.1113716, "volume": 144173.0}, {"date": "2005-11-01", "close": 1.10211017, "volume": 9718.0}, {"date": "2005-11-02", "close": 1.1113716, "volume": 82131.0}, {"date": "2005-11-03", "close": 1.15767875, "volume": 62971.0}, {"date": "2005-11-04", "close": 1.04654159, "volume": 179022.0}, {"date": "2005-11-07", "close": 1.06506445, "volume": 33532.0}, {"date": "2005-11-08", "close": 1.04654159, "volume": 64499.0}, {"date": "2005-11-09", "close": 1.06506445, "volume": 23754.0}, {"date": "2005-11-10", "close": 1.04654159, "volume": 23754.0}, {"date": "2005-11-11", "close": 1.0187573, "volume": 49395.0}, {"date": "2005-11-14", "close": 0.99097301, "volume": 53795.0}, {"date": "2005-11-15", "close": 0.95392729, "volume": 93540.0}, {"date": "2005-11-16", "close": 0.96318872, "volume": 12957.0}, {"date": "2005-11-17", "close": 0.97245015, "volume": 34552.0}, {"date": "2005-11-18", "close": 0.94466586, "volume": 31313.0}, {"date": "2005-11-21", "close": 0.94466586, "volume": 48913.0}, {"date": "2005-11-22", "close": 0.89835871, "volume": 166865.0}, {"date": "2005-11-23", "close": 0.90762014, "volume": 116540.0}, {"date": "2005-11-24", "close": 0.89835871, "volume": 31493.0}, {"date": "2005-11-25", "close": 0.90762014, "volume": 33828.0}, {"date": "2005-11-28", "close": 0.93540443, "volume": 36264.0}, {"date": "2005-11-29", "close": 0.93540443, "volume": 53987.0}, {"date": "2005-11-30", "close": 0.96318872, "volume": 19975.0}, {"date": "2005-12-01", "close": 0.89835871, "volume": 92359.0}, {"date": "2005-12-02", "close": 0.93540443, "volume": 14644.0}, {"date": "2005-12-05", "close": 0.93540443, "volume": 8098.0}, {"date": "2005-12-06", "close": 0.926143, "volume": 31421.0}, {"date": "2005-12-07", "close": 0.90762014, "volume": 33297.0}, {"date": "2005-12-08", "close": 0.926143, "volume": 112834.0}, {"date": "2005-12-09", "close": 0.926143, "volume": 76662.0}, {"date": "2005-12-12", "close": 0.884466565, "volume": 9058.0}, {"date": "2005-12-13", "close": 0.85205156, "volume": 43530.0}, {"date": "2005-12-14", "close": 0.8335287, "volume": 96097.0}, {"date": "2005-12-15", "close": 0.8335287, "volume": 19651.0}, {"date": "2005-12-16", "close": 0.801113695, "volume": 3779.0}, {"date": "2005-12-19", "close": 0.782590835, "volume": 33541.0}, {"date": "2005-12-20", "close": 0.801113695, "volume": 15008.0}, {"date": "2005-12-21", "close": 0.8335287, "volume": 14276.0}, {"date": "2005-12-22", "close": 0.8335287, "volume": 5399.0}, {"date": "2005-12-28", "close": 0.828897985, "volume": 18680.0}, {"date": "2005-12-29", "close": 0.82426727, "volume": 2159.0}, {"date": "2006-01-03", "close": 0.791852265, "volume": 8761.0}, {"date": "2006-01-04", "close": 0.79648298, "volume": 33698.0}, {"date": "2006-01-05", "close": 0.78722155, "volume": 45131.0}, {"date": "2006-01-06", "close": 0.75943726, "volume": 77528.0}, {"date": "2006-01-09", "close": 0.764067975, "volume": 9178.0}, {"date": "2006-01-10", "close": 0.764067975, "volume": 7975.0}, {"date": "2006-01-11", "close": 0.79648298, "volume": 36048.0}, {"date": "2006-01-12", "close": 0.84279013, "volume": 101309.0}, {"date": "2006-01-13", "close": 0.8335287, "volume": 88996.0}, {"date": "2006-01-16", "close": 0.85205156, "volume": 58306.0}, {"date": "2006-01-17", "close": 0.82426727, "volume": 25698.0}, {"date": "2006-01-18", "close": 0.78722155, "volume": 33094.0}, {"date": "2006-01-19", "close": 0.78722155, "volume": 4589.0}, {"date": "2006-01-20", "close": 0.76869869, "volume": 26994.0}, {"date": "2006-01-23", "close": 0.76869869, "volume": 160720.0}, {"date": "2006-01-24", "close": 0.736283685, "volume": 20951.0}, {"date": "2006-01-25", "close": 0.7409144, "volume": 45619.0}, {"date": "2006-01-27", "close": 0.78722155, "volume": 34376.0}, {"date": "2006-01-30", "close": 0.78722155, "volume": 17574.0}, {"date": "2006-01-31", "close": 0.75017583, "volume": 64570.0}, {"date": "2006-02-01", "close": 0.71313011, "volume": 20417.0}, {"date": "2006-02-02", "close": 0.73165297, "volume": 57005.0}, {"date": "2006-02-03", "close": 0.69460725, "volume": 93614.0}, {"date": "2006-02-06", "close": 0.78722155, "volume": 254937.0}, {"date": "2006-02-07", "close": 0.75017583, "volume": 155878.0}, {"date": "2006-02-08", "close": 0.72239154, "volume": 69105.0}, {"date": "2006-02-09", "close": 0.68534582, "volume": 93490.0}, {"date": "2006-02-10", "close": 0.7409144, "volume": 116505.0}, {"date": "2006-02-13", "close": 0.7409144, "volume": 155214.0}, {"date": "2006-02-14", "close": 0.7409144, "volume": 74449.0}, {"date": "2006-02-15", "close": 0.78722155, "volume": 439278.0}, {"date": "2006-02-16", "close": 0.72239154, "volume": 66065.0}, {"date": "2006-02-17", "close": 0.708499395, "volume": 140097.0}, {"date": "2006-02-20", "close": 0.7409144, "volume": 23518.0}, {"date": "2006-02-21", "close": 0.75943726, "volume": 36064.0}, {"date": "2006-02-22", "close": 0.77796012, "volume": 70184.0}, {"date": "2006-02-23", "close": 0.75017583, "volume": 73423.0}, {"date": "2006-02-24", "close": 0.7409144, "volume": 105167.0}, {"date": "2006-02-27", "close": 0.717760825, "volume": 52451.0}, {"date": "2006-02-28", "close": 0.708499395, "volume": 46429.0}, {"date": "2006-03-01", "close": 0.69460725, "volume": 59386.0}, {"date": "2006-03-02", "close": 0.70386868, "volume": 14739.0}, {"date": "2006-03-03", "close": 0.699237965, "volume": 39625.0}, {"date": "2006-03-06", "close": 0.717760825, "volume": 73185.0}, {"date": "2006-03-07", "close": 0.73165297, "volume": 41541.0}, {"date": "2006-03-08", "close": 0.7409144, "volume": 50100.0}, {"date": "2006-03-09", "close": 0.72239154, "volume": 18896.0}, {"date": "2006-03-10", "close": 0.7409144, "volume": 39074.0}, {"date": "2006-03-13", "close": 0.7409144, "volume": 61451.0}, {"date": "2006-03-14", "close": 0.71313011, "volume": 24510.0}, {"date": "2006-03-15", "close": 0.699237965, "volume": 106749.0}, {"date": "2006-03-16", "close": 0.71313011, "volume": 54190.0}, {"date": "2006-03-17", "close": 0.73165297, "volume": 77712.0}, {"date": "2006-03-20", "close": 0.717760825, "volume": 11481.0}, {"date": "2006-03-21", "close": 0.73165297, "volume": 64785.0}, {"date": "2006-03-22", "close": 0.75017583, "volume": 73242.0}, {"date": "2006-03-23", "close": 0.75017583, "volume": 41030.0}, {"date": "2006-03-24", "close": 0.7409144, "volume": 43161.0}, {"date": "2006-03-27", "close": 0.7409144, "volume": 45379.0}, {"date": "2006-03-28", "close": 0.78722155, "volume": 141521.0}, {"date": "2006-03-29", "close": 0.82426727, "volume": 1118646.0}, {"date": "2006-03-30", "close": 0.79648298, "volume": 105767.0}, {"date": "2006-03-31", "close": 0.80574441, "volume": 37584.0}, {"date": "2006-04-03", "close": 0.81500584, "volume": 77661.0}, {"date": "2006-04-04", "close": 0.76869869, "volume": 103684.0}, {"date": "2006-04-05", "close": 0.78722155, "volume": 44570.0}, {"date": "2006-04-06", "close": 0.782590835, "volume": 38509.0}, {"date": "2006-04-07", "close": 0.76869869, "volume": 67950.0}, {"date": "2006-04-10", "close": 0.782590835, "volume": 16196.0}, {"date": "2006-04-11", "close": 0.79648298, "volume": 14901.0}, {"date": "2006-04-12", "close": 0.76869869, "volume": 64785.0}, {"date": "2006-04-13", "close": 0.773329405, "volume": 5256.0}, {"date": "2006-04-18", "close": 0.76869869, "volume": 77634.0}, {"date": "2006-04-19", "close": 0.7409144, "volume": 84652.0}, {"date": "2006-04-20", "close": 0.708499395, "volume": 80209.0}, {"date": "2006-04-21", "close": 0.71313011, "volume": 66279.0}, {"date": "2006-04-24", "close": 0.71313011, "volume": 74826.0}, {"date": "2006-04-26", "close": 0.7409144, "volume": 73993.0}, {"date": "2006-04-27", "close": 0.7409144, "volume": 40460.0}, {"date": "2006-04-28", "close": 0.708499395, "volume": 20515.0}, {"date": "2006-05-01", "close": 0.71313011, "volume": 60161.0}, {"date": "2006-05-02", "close": 0.69460725, "volume": 116816.0}, {"date": "2006-05-03", "close": 0.70386868, "volume": 153252.0}, {"date": "2006-05-04", "close": 0.67608439, "volume": 75349.0}, {"date": "2006-05-05", "close": 0.62977724, "volume": 118149.0}, {"date": "2006-05-08", "close": 0.63903867, "volume": 379606.0}, {"date": "2006-05-09", "close": 0.67608439, "volume": 139895.0}, {"date": "2006-05-10", "close": 0.65756153, "volume": 125538.0}, {"date": "2006-05-11", "close": 0.66682296, "volume": 101847.0}, {"date": "2006-05-12", "close": 0.6483001, "volume": 139163.0}, {"date": "2006-05-15", "close": 0.63903867, "volume": 138116.0}, {"date": "2006-05-16", "close": 0.699237965, "volume": 153673.0}, {"date": "2006-05-17", "close": 0.68534582, "volume": 25810.0}, {"date": "2006-05-18", "close": 0.6483001, "volume": 105599.0}, {"date": "2006-05-19", "close": 0.63903867, "volume": 58355.0}, {"date": "2006-05-22", "close": 0.62977724, "volume": 34935.0}, {"date": "2006-05-23", "close": 0.6483001, "volume": 73811.0}, {"date": "2006-05-24", "close": 0.63903867, "volume": 42434.0}, {"date": "2006-05-25", "close": 0.63903867, "volume": 50748.0}, {"date": "2006-05-26", "close": 0.62977724, "volume": 54786.0}, {"date": "2006-05-29", "close": 0.643669385, "volume": 25590.0}, {"date": "2006-05-30", "close": 0.67608439, "volume": 75150.0}, {"date": "2006-05-31", "close": 0.662192245, "volume": 29221.0}, {"date": "2006-06-01", "close": 0.72239154, "volume": 128757.0}, {"date": "2006-06-02", "close": 0.75943726, "volume": 198901.0}, {"date": "2006-06-05", "close": 0.80574441, "volume": 71599.0}, {"date": "2006-06-06", "close": 0.745545115, "volume": 68564.0}, {"date": "2006-06-07", "close": 0.75017583, "volume": 29680.0}, {"date": "2006-06-08", "close": 0.727022255, "volume": 32020.0}, {"date": "2006-06-09", "close": 0.708499395, "volume": 306660.0}, {"date": "2006-06-13", "close": 0.662192245, "volume": 49225.0}, {"date": "2006-06-14", "close": 0.62977724, "volume": 171680.0}, {"date": "2006-06-15", "close": 0.634407955, "volume": 30043.0}, {"date": "2006-06-16", "close": 0.65756153, "volume": 63289.0}, {"date": "2006-06-19", "close": 0.63903867, "volume": 30341.0}, {"date": "2006-06-20", "close": 0.62977724, "volume": 21595.0}, {"date": "2006-06-21", "close": 0.60199295, "volume": 108190.0}, {"date": "2006-06-22", "close": 0.60199295, "volume": 95342.0}, {"date": "2006-06-23", "close": 0.56494723, "volume": 171194.0}, {"date": "2006-06-26", "close": 0.52790151, "volume": 192335.0}, {"date": "2006-06-27", "close": 0.504747935, "volume": 220211.0}, {"date": "2006-06-28", "close": 0.51864008, "volume": 388240.0}, {"date": "2006-06-29", "close": 0.5556858, "volume": 364535.0}, {"date": "2006-06-30", "close": 0.551055085, "volume": 335874.0}, {"date": "2006-07-03", "close": 0.54642437, "volume": 86380.0}, {"date": "2006-07-04", "close": 0.58347009, "volume": 70292.0}, {"date": "2006-07-05", "close": 0.56494723, "volume": 15656.0}, {"date": "2006-07-06", "close": 0.61125438, "volume": 73350.0}, {"date": "2006-07-07", "close": 0.671453675, "volume": 45781.0}, {"date": "2006-07-10", "close": 0.689976535, "volume": 56495.0}, {"date": "2006-07-11", "close": 0.66682296, "volume": 43982.0}, {"date": "2006-07-12", "close": 0.634407955, "volume": 34746.0}, {"date": "2006-07-13", "close": 0.62977724, "volume": 15116.0}, {"date": "2006-07-14", "close": 0.57420866, "volume": 38871.0}, {"date": "2006-07-17", "close": 0.634407955, "volume": 17006.0}, {"date": "2006-07-18", "close": 0.63903867, "volume": 28073.0}, {"date": "2006-07-19", "close": 0.60199295, "volume": 28289.0}, {"date": "2006-07-20", "close": 0.66682296, "volume": 41007.0}, {"date": "2006-07-21", "close": 0.6483001, "volume": 17645.0}, {"date": "2006-07-24", "close": 0.62051581, "volume": 41030.0}, {"date": "2006-07-25", "close": 0.6483001, "volume": 9178.0}, {"date": "2006-07-26", "close": 0.634407955, "volume": 1080.0}, {"date": "2006-07-27", "close": 0.62051581, "volume": 69184.0}, {"date": "2006-07-28", "close": 0.60199295, "volume": 24613.0}, {"date": "2006-07-31", "close": 0.61125438, "volume": 5508.0}, {"date": "2006-08-01", "close": 0.61125438, "volume": 31313.0}, {"date": "2006-08-02", "close": 0.6483001, "volume": 31853.0}, {"date": "2006-08-03", "close": 0.708499395, "volume": 85070.0}, {"date": "2006-08-04", "close": 0.671453675, "volume": 93010.0}, {"date": "2006-08-07", "close": 0.68534582, "volume": 23907.0}, {"date": "2006-08-08", "close": 0.68534582, "volume": 16127.0}, {"date": "2006-08-09", "close": 0.65756153, "volume": 105599.0}, {"date": "2006-08-10", "close": 0.6483001, "volume": 95660.0}, {"date": "2006-08-11", "close": 0.6483001, "volume": 3239.0}, {"date": "2006-08-14", "close": 0.63903867, "volume": 215050.0}, {"date": "2006-08-15", "close": 0.63903867, "volume": 30053.0}, {"date": "2006-08-16", "close": 0.615885095, "volume": 238737.0}, {"date": "2006-08-17", "close": 0.615885095, "volume": 37626.0}, {"date": "2006-08-18", "close": 0.58347009, "volume": 217325.0}, {"date": "2006-08-21", "close": 0.57420866, "volume": 462677.0}, {"date": "2006-08-22", "close": 0.5556858, "volume": 134948.0}, {"date": "2006-08-23", "close": 0.5556858, "volume": 164303.0}, {"date": "2006-08-24", "close": 0.5556858, "volume": 94478.0}, {"date": "2006-08-25", "close": 0.63903867, "volume": 79573.0}, {"date": "2006-08-28", "close": 0.62977724, "volume": 16920.0}, {"date": "2006-08-29", "close": 0.62051581, "volume": 29620.0}, {"date": "2006-08-30", "close": 0.62051581, "volume": 88377.0}, {"date": "2006-08-31", "close": 0.56494723, "volume": 51551.0}, {"date": "2006-09-01", "close": 0.53716294, "volume": 164391.0}, {"date": "2006-09-04", "close": 0.58347009, "volume": 79982.0}, {"date": "2006-09-05", "close": 0.58347009, "volume": 39222.0}, {"date": "2006-09-06", "close": 0.59273152, "volume": 15008.0}, {"date": "2006-09-07", "close": 0.59273152, "volume": 74503.0}, {"date": "2006-09-08", "close": 0.59273152, "volume": 10797.0}, {"date": "2006-09-11", "close": 0.57420866, "volume": 43190.0}, {"date": "2006-09-12", "close": 0.56494723, "volume": 61546.0}, {"date": "2006-09-13", "close": 0.5556858, "volume": 17276.0}, {"date": "2006-09-14", "close": 0.57420866, "volume": 36691.0}, {"date": "2006-09-15", "close": 0.5556858, "volume": 14479.0}, {"date": "2006-09-18", "close": 0.5556858, "volume": 53295.0}, {"date": "2006-09-19", "close": 0.60199295, "volume": 23215.0}, {"date": "2006-09-20", "close": 0.63903867, "volume": 46483.0}, {"date": "2006-09-21", "close": 0.5556858, "volume": 69644.0}, {"date": "2006-09-22", "close": 0.5556858, "volume": 10942.0}, {"date": "2006-09-25", "close": 0.5556858, "volume": 62179.0}, {"date": "2006-09-26", "close": 0.5556858, "volume": 5453.0}, {"date": "2006-09-27", "close": 0.57420866, "volume": 3887.0}, {"date": "2006-09-28", "close": 0.551055085, "volume": 72775.0}, {"date": "2006-10-02", "close": 0.50937865, "volume": 142527.0}, {"date": "2006-10-03", "close": 0.54642437, "volume": 54289.0}, {"date": "2006-10-04", "close": 0.5556858, "volume": 9718.0}, {"date": "2006-10-05", "close": 0.52790151, "volume": 89026.0}, {"date": "2006-10-06", "close": 0.53716294, "volume": 24834.0}, {"date": "2006-10-09", "close": 0.57420866, "volume": 51478.0}, {"date": "2006-10-10", "close": 0.66682296, "volume": 502256.0}, {"date": "2006-10-11", "close": 0.66682296, "volume": 198884.0}, {"date": "2006-10-12", "close": 0.62977724, "volume": 19435.0}, {"date": "2006-10-13", "close": 0.62977724, "volume": 114426.0}, {"date": "2006-10-16", "close": 0.62977724, "volume": 23182.0}, {"date": "2006-10-17", "close": 0.615885095, "volume": 30157.0}, {"date": "2006-10-18", "close": 0.61125438, "volume": 32392.0}, {"date": "2006-10-19", "close": 0.62977724, "volume": 6478.0}, {"date": "2006-10-20", "close": 0.62977724, "volume": 111245.0}, {"date": "2006-10-23", "close": 0.652930815, "volume": 156253.0}, {"date": "2006-10-24", "close": 0.652930815, "volume": 54959.0}, {"date": "2006-10-25", "close": 0.652930815, "volume": 36549.0}, {"date": "2006-10-26", "close": 0.76869869, "volume": 678970.0}, {"date": "2006-10-27", "close": 0.75943726, "volume": 132708.0}, {"date": "2006-10-30", "close": 0.77796012, "volume": 335369.0}, {"date": "2006-10-31", "close": 0.80574441, "volume": 337603.0}, {"date": "2006-11-01", "close": 1.06506445, "volume": 956645.0}, {"date": "2006-11-02", "close": 0.97245015, "volume": 390051.0}, {"date": "2006-11-03", "close": 0.95392729, "volume": 126468.0}, {"date": "2006-11-06", "close": 0.99097301, "volume": 107770.0}, {"date": "2006-11-07", "close": 1.00023444, "volume": 245198.0}, {"date": "2006-11-08", "close": 0.926143, "volume": 240190.0}, {"date": "2006-11-09", "close": 0.87983585, "volume": 211954.0}, {"date": "2006-11-10", "close": 0.90762014, "volume": 62701.0}, {"date": "2006-11-13", "close": 0.85205156, "volume": 106926.0}, {"date": "2006-11-14", "close": 0.85205156, "volume": 34271.0}, {"date": "2006-11-15", "close": 0.86131299, "volume": 87524.0}, {"date": "2006-11-16", "close": 0.893727995, "volume": 232584.0}, {"date": "2006-11-17", "close": 0.87057442, "volume": 104379.0}, {"date": "2006-11-20", "close": 0.875205135, "volume": 59019.0}, {"date": "2006-11-21", "close": 0.87983585, "volume": 41451.0}, {"date": "2006-11-22", "close": 0.87983585, "volume": 73889.0}, {"date": "2006-11-23", "close": 0.89835871, "volume": 112963.0}, {"date": "2006-11-24", "close": 0.87983585, "volume": 94924.0}, {"date": "2006-11-27", "close": 0.90762014, "volume": 44108.0}, {"date": "2006-11-28", "close": 0.87983585, "volume": 21595.0}, {"date": "2006-11-29", "close": 0.89835871, "volume": 65865.0}, {"date": "2006-11-30", "close": 0.98171158, "volume": 191313.0}, {"date": "2006-12-01", "close": 0.97245015, "volume": 202366.0}, {"date": "2006-12-04", "close": 0.99097301, "volume": 101878.0}, {"date": "2006-12-05", "close": 1.051172305, "volume": 183142.0}, {"date": "2006-12-06", "close": 1.106740885, "volume": 381593.0}, {"date": "2006-12-07", "close": 1.04654159, "volume": 189869.0}, {"date": "2006-12-08", "close": 1.00949587, "volume": 147357.0}, {"date": "2006-12-11", "close": 1.032649445, "volume": 68987.0}, {"date": "2006-12-12", "close": 1.07432588, "volume": 97035.0}, {"date": "2006-12-13", "close": 1.07432588, "volume": 71463.0}, {"date": "2006-12-14", "close": 1.06506445, "volume": 44194.0}, {"date": "2006-12-15", "close": 1.05580302, "volume": 80981.0}, {"date": "2006-12-18", "close": 1.273446625, "volume": 514409.0}, {"date": "2006-12-19", "close": 1.28733877, "volume": 295471.0}, {"date": "2006-12-20", "close": 1.366060925, "volume": 260783.0}, {"date": "2006-12-21", "close": 1.27807734, "volume": 296024.0}, {"date": "2006-12-22", "close": 1.24103162, "volume": 118556.0}, {"date": "2006-12-27", "close": 1.24103162, "volume": 65735.0}, {"date": "2006-12-28", "close": 1.2966002, "volume": 54225.0}, {"date": "2006-12-29", "close": 1.384583785, "volume": 150743.0}, {"date": "2007-01-02", "close": 1.51887452, "volume": 335817.0}, {"date": "2007-01-03", "close": 1.5744431, "volume": 258634.0}, {"date": "2007-01-04", "close": 1.3892145, "volume": 337726.0}, {"date": "2007-01-05", "close": 1.43552165, "volume": 170579.0}, {"date": "2007-01-08", "close": 1.393845215, "volume": 157818.0}, {"date": "2007-01-09", "close": 1.356799495, "volume": 65406.0}, {"date": "2007-01-10", "close": 1.33364592, "volume": 73291.0}, {"date": "2007-01-11", "close": 1.26881591, "volume": 52505.0}, {"date": "2007-01-12", "close": 1.27807734, "volume": 173594.0}, {"date": "2007-01-15", "close": 1.26881591, "volume": 66188.0}, {"date": "2007-01-16", "close": 1.421629505, "volume": 434575.0}, {"date": "2007-01-17", "close": 1.375322355, "volume": 111056.0}, {"date": "2007-01-18", "close": 1.3892145, "volume": 69755.0}, {"date": "2007-01-19", "close": 1.32438449, "volume": 57227.0}, {"date": "2007-01-22", "close": 1.3892145, "volume": 310994.0}, {"date": "2007-01-23", "close": 1.458675225, "volume": 156911.0}, {"date": "2007-01-24", "close": 1.456938, "volume": 209361.0}, {"date": "2007-01-25", "close": 1.456938, "volume": 83870.0}, {"date": "2007-01-29", "close": 1.456938, "volume": 81908.0}, {"date": "2007-01-30", "close": 1.3723416, "volume": 154126.0}, {"date": "2007-01-31", "close": 1.362942, "volume": 47928.0}, {"date": "2007-02-01", "close": 1.4193396, "volume": 222108.0}, {"date": "2007-02-02", "close": 1.456938, "volume": 145635.0}, {"date": "2007-02-05", "close": 1.4052402, "volume": 43138.0}, {"date": "2007-02-06", "close": 1.3723416, "volume": 98298.0}, {"date": "2007-02-07", "close": 1.3817412, "volume": 41017.0}, {"date": "2007-02-08", "close": 1.386441, "volume": 147287.0}, {"date": "2007-02-09", "close": 1.40994, "volume": 23465.0}, {"date": "2007-02-12", "close": 1.3253436, "volume": 70290.0}, {"date": "2007-02-13", "close": 1.315944, "volume": 30794.0}, {"date": "2007-02-14", "close": 1.3441428, "volume": 59910.0}, {"date": "2007-02-15", "close": 1.362942, "volume": 41560.0}, {"date": "2007-02-16", "close": 1.3911408, "volume": 86102.0}, {"date": "2007-02-19", "close": 1.40994, "volume": 30128.0}, {"date": "2007-02-20", "close": 1.40994, "volume": 86131.0}, {"date": "2007-02-21", "close": 1.40994, "volume": 27604.0}, {"date": "2007-02-22", "close": 1.362942, "volume": 25799.0}, {"date": "2007-02-23", "close": 1.4005404, "volume": 38768.0}, {"date": "2007-02-26", "close": 1.4381388, "volume": 174185.0}, {"date": "2007-02-27", "close": 1.5415344, "volume": 222909.0}, {"date": "2007-02-28", "close": 1.40994, "volume": 196655.0}, {"date": "2007-03-01", "close": 1.4287392, "volume": 65375.0}, {"date": "2007-03-02", "close": 1.4052402, "volume": 64417.0}, {"date": "2007-03-05", "close": 1.362942, "volume": 121504.0}, {"date": "2007-03-06", "close": 1.3347432, "volume": 52874.0}, {"date": "2007-03-07", "close": 1.3723416, "volume": 70880.0}, {"date": "2007-03-08", "close": 1.3535424, "volume": 39966.0}, {"date": "2007-03-09", "close": 1.456938, "volume": 56042.0}, {"date": "2007-03-12", "close": 1.40994, "volume": 56170.0}, {"date": "2007-03-13", "close": 1.4193396, "volume": 78510.0}, {"date": "2007-03-14", "close": 1.3300434, "volume": 112127.0}, {"date": "2007-03-15", "close": 1.3723416, "volume": 39378.0}, {"date": "2007-03-16", "close": 1.3723416, "volume": 57357.0}, {"date": "2007-03-19", "close": 1.4005404, "volume": 8511.0}, {"date": "2007-03-20", "close": 1.40994, "volume": 86662.0}, {"date": "2007-03-21", "close": 1.433439, "volume": 48131.0}, {"date": "2007-03-22", "close": 1.4475384, "volume": 61327.0}, {"date": "2007-03-23", "close": 1.4851368, "volume": 113146.0}, {"date": "2007-03-26", "close": 1.4945364, "volume": 36653.0}, {"date": "2007-03-27", "close": 1.5791328, "volume": 185077.0}, {"date": "2007-03-28", "close": 1.5697332, "volume": 113255.0}, {"date": "2007-03-29", "close": 1.6825284, "volume": 176823.0}, {"date": "2007-03-30", "close": 1.7483256, "volume": 497030.0}, {"date": "2007-04-02", "close": 1.64493, "volume": 89907.0}, {"date": "2007-04-03", "close": 1.738926, "volume": 86344.0}, {"date": "2007-04-04", "close": 1.7812242, "volume": 122087.0}, {"date": "2007-04-05", "close": 1.9927152, "volume": 266484.0}, {"date": "2007-04-10", "close": 2.020914, "volume": 307197.0}, {"date": "2007-04-11", "close": 2.067912, "volume": 119449.0}, {"date": "2007-04-12", "close": 2.067912, "volume": 104896.0}, {"date": "2007-04-13", "close": 2.4344964, "volume": 348031.0}, {"date": "2007-04-16", "close": 2.443896, "volume": 301651.0}, {"date": "2007-04-17", "close": 2.2465044, "volume": 209109.0}, {"date": "2007-04-18", "close": 2.1901068, "volume": 255923.0}, {"date": "2007-04-19", "close": 2.0303136, "volume": 180626.0}, {"date": "2007-04-20", "close": 2.161908, "volume": 179266.0}, {"date": "2007-04-23", "close": 2.11491, "volume": 41779.0}, {"date": "2007-04-24", "close": 2.208906, "volume": 82646.0}, {"date": "2007-04-26", "close": 2.208906, "volume": 98988.0}, {"date": "2007-04-27", "close": 2.1337092, "volume": 47642.0}, {"date": "2007-04-30", "close": 2.255904, "volume": 103431.0}, {"date": "2007-05-01", "close": 2.161908, "volume": 123922.0}, {"date": "2007-05-02", "close": 2.1995064, "volume": 41293.0}, {"date": "2007-05-03", "close": 2.208906, "volume": 29082.0}, {"date": "2007-05-04", "close": 2.2183056, "volume": 54037.0}, {"date": "2007-05-07", "close": 2.255904, "volume": 30828.0}, {"date": "2007-05-08", "close": 2.1243096, "volume": 65645.0}, {"date": "2007-05-09", "close": 1.9927152, "volume": 133644.0}, {"date": "2007-05-10", "close": 1.8987192, "volume": 148345.0}, {"date": "2007-05-11", "close": 1.8987192, "volume": 180676.0}, {"date": "2007-05-14", "close": 2.0961108, "volume": 198375.0}, {"date": "2007-05-15", "close": 2.067912, "volume": 97218.0}, {"date": "2007-05-16", "close": 2.0867112, "volume": 90813.0}, {"date": "2007-05-17", "close": 2.161908, "volume": 55483.0}, {"date": "2007-05-18", "close": 2.161908, "volume": 88474.0}, {"date": "2007-05-21", "close": 2.11491, "volume": 6064.0}, {"date": "2007-05-22", "close": 2.0773116, "volume": 24713.0}, {"date": "2007-05-23", "close": 2.11491, "volume": 48392.0}, {"date": "2007-05-24", "close": 2.0867112, "volume": 22953.0}, {"date": "2007-05-25", "close": 1.9927152, "volume": 111591.0}, {"date": "2007-05-28", "close": 2.020914, "volume": 30430.0}, {"date": "2007-05-29", "close": 1.9081188, "volume": 73514.0}, {"date": "2007-05-30", "close": 1.8893196, "volume": 76844.0}, {"date": "2007-05-31", "close": 1.973916, "volume": 21278.0}, {"date": "2007-06-01", "close": 2.0303136, "volume": 126616.0}, {"date": "2007-06-04", "close": 2.0303136, "volume": 40214.0}, {"date": "2007-06-05", "close": 1.973916, "volume": 22341.0}, {"date": "2007-06-06", "close": 1.9457172, "volume": 99067.0}, {"date": "2007-06-07", "close": 1.9833156, "volume": 43832.0}, {"date": "2007-06-08", "close": 1.973916, "volume": 77472.0}, {"date": "2007-06-12", "close": 1.973916, "volume": 20773.0}, {"date": "2007-06-13", "close": 2.0585124, "volume": 270314.0}, {"date": "2007-06-14", "close": 2.067912, "volume": 77371.0}, {"date": "2007-06-15", "close": 2.0585124, "volume": 30892.0}, {"date": "2007-06-18", "close": 1.9927152, "volume": 34045.0}, {"date": "2007-06-19", "close": 2.0115144, "volume": 34384.0}, {"date": "2007-06-20", "close": 1.9927152, "volume": 18234.0}, {"date": "2007-06-21", "close": 2.067912, "volume": 70414.0}, {"date": "2007-06-22", "close": 2.0773116, "volume": 85788.0}, {"date": "2007-06-25", "close": 2.0115144, "volume": 77634.0}, {"date": "2007-06-26", "close": 2.0115144, "volume": 42066.0}, {"date": "2007-06-27", "close": 1.973916, "volume": 12456.0}, {"date": "2007-06-28", "close": 2.0115144, "volume": 58283.0}, {"date": "2007-06-29", "close": 2.0303136, "volume": 48399.0}, {"date": "2007-07-02", "close": 2.255904, "volume": 92450.0}, {"date": "2007-07-03", "close": 2.4250968, "volume": 155064.0}, {"date": "2007-07-04", "close": 2.443896, "volume": 256806.0}, {"date": "2007-07-05", "close": 2.490894, "volume": 155960.0}, {"date": "2007-07-06", "close": 2.4532956, "volume": 43756.0}, {"date": "2007-07-09", "close": 2.537892, "volume": 280360.0}, {"date": "2007-07-10", "close": 2.7916812, "volume": 179208.0}, {"date": "2007-07-11", "close": 2.678886, "volume": 161924.0}, {"date": "2007-07-12", "close": 2.7164844, "volume": 17492.0}, {"date": "2007-07-13", "close": 2.6506872, "volume": 18712.0}, {"date": "2007-07-16", "close": 2.7070848, "volume": 43054.0}, {"date": "2007-07-17", "close": 2.631888, "volume": 34298.0}, {"date": "2007-07-18", "close": 2.631888, "volume": 44020.0}, {"date": "2007-07-19", "close": 2.631888, "volume": 24724.0}, {"date": "2007-07-20", "close": 2.5660908, "volume": 71887.0}, {"date": "2007-07-23", "close": 2.4814944, "volume": 28184.0}, {"date": "2007-07-24", "close": 2.4250968, "volume": 80617.0}, {"date": "2007-07-25", "close": 2.443896, "volume": 32536.0}, {"date": "2007-07-26", "close": 2.3499, "volume": 66096.0}, {"date": "2007-07-27", "close": 2.255904, "volume": 71229.0}, {"date": "2007-07-30", "close": 2.161908, "volume": 113531.0}, {"date": "2007-07-31", "close": 2.208906, "volume": 52584.0}, {"date": "2007-08-01", "close": 2.11491, "volume": 72805.0}, {"date": "2007-08-02", "close": 2.208906, "volume": 33912.0}, {"date": "2007-08-03", "close": 2.255904, "volume": 27448.0}, {"date": "2007-08-06", "close": 2.1243096, "volume": 116099.0}, {"date": "2007-08-07", "close": 2.1901068, "volume": 61733.0}, {"date": "2007-08-08", "close": 2.2277052, "volume": 12612.0}, {"date": "2007-08-09", "close": 2.161908, "volume": 36223.0}, {"date": "2007-08-10", "close": 2.1243096, "volume": 64656.0}, {"date": "2007-08-13", "close": 2.1243096, "volume": 10617.0}, {"date": "2007-08-14", "close": 2.067912, "volume": 43528.0}, {"date": "2007-08-15", "close": 1.8705204, "volume": 181324.0}, {"date": "2007-08-16", "close": 1.5227352, "volume": 243578.0}, {"date": "2007-08-17", "close": 1.5227352, "volume": 144540.0}, {"date": "2007-08-20", "close": 1.7107272, "volume": 97361.0}, {"date": "2007-08-21", "close": 1.785924, "volume": 117557.0}, {"date": "2007-08-22", "close": 1.785924, "volume": 224674.0}, {"date": "2007-08-23", "close": 1.785924, "volume": 114146.0}, {"date": "2007-08-24", "close": 1.7718246, "volume": 114633.0}, {"date": "2007-08-27", "close": 1.7765244, "volume": 49896.0}, {"date": "2007-08-28", "close": 1.785924, "volume": 40199.0}, {"date": "2007-08-29", "close": 1.7671248, "volume": 26809.0}, {"date": "2007-08-30", "close": 1.7953236, "volume": 76284.0}, {"date": "2007-08-31", "close": 1.785924, "volume": 102838.0}, {"date": "2007-09-03", "close": 1.7765244, "volume": 26597.0}, {"date": "2007-09-04", "close": 1.7671248, "volume": 56768.0}, {"date": "2007-09-05", "close": 1.738926, "volume": 59503.0}, {"date": "2007-09-06", "close": 1.7342262, "volume": 31729.0}, {"date": "2007-09-07", "close": 1.6590294, "volume": 47268.0}, {"date": "2007-09-10", "close": 1.6261308, "volume": 148108.0}, {"date": "2007-09-11", "close": 1.64493, "volume": 66077.0}, {"date": "2007-09-12", "close": 1.6355304, "volume": 122814.0}, {"date": "2007-09-13", "close": 1.597932, "volume": 88302.0}, {"date": "2007-09-14", "close": 1.550934, "volume": 32369.0}, {"date": "2007-09-17", "close": 1.597932, "volume": 40534.0}, {"date": "2007-09-18", "close": 1.5321348, "volume": 54204.0}, {"date": "2007-09-19", "close": 1.597932, "volume": 66524.0}, {"date": "2007-09-20", "close": 1.597932, "volume": 60641.0}, {"date": "2007-09-21", "close": 1.6073316, "volume": 73923.0}, {"date": "2007-09-24", "close": 1.597932, "volume": 37226.0}, {"date": "2007-09-25", "close": 1.6073316, "volume": 10277.0}, {"date": "2007-09-26", "close": 1.64493, "volume": 127441.0}, {"date": "2007-09-27", "close": 1.64493, "volume": 52338.0}, {"date": "2007-09-28", "close": 1.7953236, "volume": 90429.0}, {"date": "2007-10-01", "close": 1.785924, "volume": 68147.0}, {"date": "2007-10-02", "close": 1.738926, "volume": 48449.0}, {"date": "2007-10-03", "close": 1.7201268, "volume": 12128.0}, {"date": "2007-10-04", "close": 1.6308306, "volume": 94119.0}, {"date": "2007-10-05", "close": 1.7342262, "volume": 31392.0}, {"date": "2007-10-08", "close": 1.7765244, "volume": 37331.0}, {"date": "2007-10-09", "close": 1.8235224, "volume": 43853.0}, {"date": "2007-10-10", "close": 1.7906238, "volume": 26897.0}, {"date": "2007-10-11", "close": 1.8141228, "volume": 28142.0}, {"date": "2007-10-12", "close": 1.785924, "volume": 14362.0}, {"date": "2007-10-15", "close": 1.7295264, "volume": 13692.0}, {"date": "2007-10-16", "close": 1.738926, "volume": 7022.0}, {"date": "2007-10-17", "close": 1.7013276, "volume": 39981.0}, {"date": "2007-10-18", "close": 1.6872282, "volume": 79732.0}, {"date": "2007-10-19", "close": 1.738926, "volume": 42715.0}, {"date": "2007-10-22", "close": 1.5791328, "volume": 138026.0}, {"date": "2007-10-23", "close": 1.5885324, "volume": 92602.0}, {"date": "2007-10-24", "close": 1.5227352, "volume": 123887.0}, {"date": "2007-10-25", "close": 1.503936, "volume": 90070.0}, {"date": "2007-10-26", "close": 1.503936, "volume": 56438.0}, {"date": "2007-10-29", "close": 1.5415344, "volume": 82022.0}, {"date": "2007-10-30", "close": 1.6308306, "volume": 20586.0}, {"date": "2007-10-31", "close": 1.64493, "volume": 57236.0}, {"date": "2007-11-01", "close": 1.762425, "volume": 115669.0}, {"date": "2007-11-02", "close": 1.8047232, "volume": 74445.0}, {"date": "2007-11-05", "close": 1.691928, "volume": 116355.0}, {"date": "2007-11-06", "close": 1.7013276, "volume": 8851.0}, {"date": "2007-11-07", "close": 1.7671248, "volume": 53895.0}, {"date": "2007-11-08", "close": 1.6825284, "volume": 83833.0}, {"date": "2007-11-09", "close": 1.7765244, "volume": 23192.0}, {"date": "2007-11-12", "close": 1.691928, "volume": 53038.0}, {"date": "2007-11-13", "close": 1.6872282, "volume": 31200.0}, {"date": "2007-11-14", "close": 1.6590294, "volume": 6170.0}, {"date": "2007-11-15", "close": 1.6261308, "volume": 40534.0}, {"date": "2007-11-16", "close": 1.691928, "volume": 10639.0}, {"date": "2007-11-19", "close": 1.6261308, "volume": 23299.0}, {"date": "2007-11-20", "close": 1.5791328, "volume": 44530.0}, {"date": "2007-11-21", "close": 1.5838326, "volume": 8052.0}, {"date": "2007-11-22", "close": 1.550934, "volume": 45191.0}, {"date": "2007-11-23", "close": 1.4757372, "volume": 35672.0}, {"date": "2007-11-26", "close": 1.5227352, "volume": 34150.0}, {"date": "2007-11-27", "close": 1.4663376, "volume": 63253.0}, {"date": "2007-11-28", "close": 1.456938, "volume": 23241.0}, {"date": "2007-11-29", "close": 1.4757372, "volume": 63301.0}, {"date": "2007-11-30", "close": 1.6261308, "volume": 75376.0}, {"date": "2007-12-03", "close": 1.597932, "volume": 30374.0}, {"date": "2007-12-04", "close": 1.5415344, "volume": 21863.0}, {"date": "2007-12-05", "close": 1.4898366, "volume": 26161.0}, {"date": "2007-12-06", "close": 1.503936, "volume": 29257.0}, {"date": "2007-12-07", "close": 1.527435, "volume": 25517.0}, {"date": "2007-12-10", "close": 1.527435, "volume": 33352.0}, {"date": "2007-12-11", "close": 1.5180354, "volume": 34576.0}, {"date": "2007-12-12", "close": 1.6073316, "volume": 74282.0}, {"date": "2007-12-13", "close": 1.6731288, "volume": 103409.0}, {"date": "2007-12-14", "close": 1.6731288, "volume": 68364.0}, {"date": "2007-12-17", "close": 1.597932, "volume": 84284.0}, {"date": "2007-12-18", "close": 1.550934, "volume": 46267.0}, {"date": "2007-12-19", "close": 1.6731288, "volume": 25267.0}, {"date": "2007-12-20", "close": 1.7718246, "volume": 171102.0}, {"date": "2007-12-21", "close": 1.785924, "volume": 27118.0}, {"date": "2007-12-24", "close": 1.691928, "volume": 26755.0}, {"date": "2007-12-27", "close": 1.785924, "volume": 10852.0}, {"date": "2007-12-28", "close": 1.7812242, "volume": 20234.0}, {"date": "2007-12-31", "close": 1.7577252, "volume": 4262.0}, {"date": "2008-01-02", "close": 1.691928, "volume": 31591.0}, {"date": "2008-01-03", "close": 1.6543296, "volume": 12767.0}, {"date": "2008-01-04", "close": 1.7765244, "volume": 97066.0}, {"date": "2008-01-07", "close": 1.738926, "volume": 66843.0}, {"date": "2008-01-08", "close": 1.785924, "volume": 26879.0}, {"date": "2008-01-09", "close": 1.6825284, "volume": 36490.0}, {"date": "2008-01-10", "close": 1.6308306, "volume": 120431.0}, {"date": "2008-01-11", "close": 1.6778286, "volume": 48523.0}, {"date": "2008-01-14", "close": 1.6637292, "volume": 7373.0}, {"date": "2008-01-15", "close": 1.621431, "volume": 57310.0}, {"date": "2008-01-16", "close": 1.5227352, "volume": 88378.0}, {"date": "2008-01-17", "close": 1.5133356, "volume": 46206.0}, {"date": "2008-01-18", "close": 1.4146398, "volume": 83232.0}, {"date": "2008-01-21", "close": 1.40994, "volume": 90419.0}, {"date": "2008-01-22", "close": 1.0903536, "volume": 206538.0}, {"date": "2008-01-23", "close": 1.362942, "volume": 82491.0}, {"date": "2008-01-24", "close": 1.268946, "volume": 53752.0}, {"date": "2008-01-25", "close": 1.315944, "volume": 55044.0}, {"date": "2008-01-29", "close": 1.2971448, "volume": 24921.0}, {"date": "2008-01-30", "close": 1.315944, "volume": 33448.0}, {"date": "2008-01-31", "close": 1.268946, "volume": 48021.0}, {"date": "2008-02-01", "close": 1.268946, "volume": 14806.0}, {"date": "2008-02-04", "close": 1.362942, "volume": 9320.0}, {"date": "2008-02-05", "close": 1.315944, "volume": 25788.0}, {"date": "2008-02-06", "close": 1.3065444, "volume": 41241.0}, {"date": "2008-02-07", "close": 1.268946, "volume": 30899.0}, {"date": "2008-02-08", "close": 1.3112442, "volume": 38087.0}, {"date": "2008-02-11", "close": 1.2501468, "volume": 65662.0}, {"date": "2008-02-12", "close": 1.221948, "volume": 40321.0}, {"date": "2008-02-13", "close": 1.2313476, "volume": 59083.0}, {"date": "2008-02-14", "close": 1.2313476, "volume": 5254.0}, {"date": "2008-02-15", "close": 1.2501468, "volume": 22823.0}, {"date": "2008-02-18", "close": 1.1937492, "volume": 82982.0}, {"date": "2008-02-19", "close": 1.1655504, "volume": 64969.0}, {"date": "2008-02-20", "close": 1.3347432, "volume": 81250.0}, {"date": "2008-02-21", "close": 1.362942, "volume": 41055.0}, {"date": "2008-02-22", "close": 1.362942, "volume": 47948.0}, {"date": "2008-02-25", "close": 1.4193396, "volume": 8171.0}, {"date": "2008-02-26", "close": 1.4522382, "volume": 60758.0}, {"date": "2008-02-27", "close": 1.4757372, "volume": 24520.0}, {"date": "2008-02-28", "close": 1.4428386, "volume": 14136.0}, {"date": "2008-02-29", "close": 1.40994, "volume": 51385.0}, {"date": "2008-03-03", "close": 1.40994, "volume": 10381.0}, {"date": "2008-03-04", "close": 1.456938, "volume": 26269.0}, {"date": "2008-03-06", "close": 1.362942, "volume": 23813.0}, {"date": "2008-03-07", "close": 1.2313476, "volume": 52474.0}, {"date": "2008-03-10", "close": 1.2407472, "volume": 59034.0}, {"date": "2008-03-11", "close": 1.1843496, "volume": 60676.0}, {"date": "2008-03-12", "close": 1.2830454, "volume": 45690.0}, {"date": "2008-03-13", "close": 1.2501468, "volume": 14617.0}, {"date": "2008-03-14", "close": 1.2125484, "volume": 23225.0}, {"date": "2008-03-17", "close": 1.2031488, "volume": 40427.0}, {"date": "2008-03-18", "close": 1.17495, "volume": 16416.0}, {"date": "2008-03-19", "close": 1.17495, "volume": 63487.0}, {"date": "2008-03-20", "close": 1.1091528, "volume": 40347.0}, {"date": "2008-03-25", "close": 1.0762542, "volume": 150326.0}, {"date": "2008-03-26", "close": 1.0997532, "volume": 146027.0}, {"date": "2008-03-27", "close": 1.080954, "volume": 38442.0}, {"date": "2008-03-28", "close": 1.1185524, "volume": 56279.0}, {"date": "2008-03-31", "close": 1.1091528, "volume": 32117.0}, {"date": "2008-04-01", "close": 1.080954, "volume": 17213.0}, {"date": "2008-04-02", "close": 1.0715544, "volume": 17821.0}, {"date": "2008-04-03", "close": 1.0621548, "volume": 34465.0}, {"date": "2008-04-04", "close": 1.0621548, "volume": 26959.0}, {"date": "2008-04-07", "close": 1.0621548, "volume": 24966.0}, {"date": "2008-04-08", "close": 1.0621548, "volume": 29079.0}, {"date": "2008-04-09", "close": 1.17495, "volume": 85312.0}, {"date": "2008-04-10", "close": 1.2031488, "volume": 10815.0}, {"date": "2008-04-11", "close": 1.2031488, "volume": 15085.0}, {"date": "2008-04-14", "close": 1.1890494, "volume": 47023.0}, {"date": "2008-04-15", "close": 1.221948, "volume": 8937.0}, {"date": "2008-04-16", "close": 1.221948, "volume": 60826.0}, {"date": "2008-04-17", "close": 1.221948, "volume": 14797.0}, {"date": "2008-04-18", "close": 1.2407472, "volume": 11330.0}, {"date": "2008-04-21", "close": 1.221948, "volume": 22767.0}, {"date": "2008-04-22", "close": 1.17495, "volume": 23299.0}, {"date": "2008-04-23", "close": 1.17495, "volume": 52236.0}, {"date": "2008-04-24", "close": 1.2031488, "volume": 8298.0}, {"date": "2008-04-28", "close": 1.17495, "volume": 40882.0}, {"date": "2008-04-29", "close": 1.221948, "volume": 51397.0}, {"date": "2008-04-30", "close": 1.1843496, "volume": 10308.0}, {"date": "2008-05-01", "close": 1.1843496, "volume": 47502.0}, {"date": "2008-05-02", "close": 1.221948, "volume": 32555.0}, {"date": "2008-05-05", "close": 1.2313476, "volume": 42023.0}, {"date": "2008-05-06", "close": 1.3065444, "volume": 62651.0}, {"date": "2008-05-07", "close": 1.40994, "volume": 42245.0}, {"date": "2008-05-08", "close": 1.503936, "volume": 65539.0}, {"date": "2008-05-09", "close": 1.456938, "volume": 119303.0}, {"date": "2008-05-12", "close": 1.456938, "volume": 41609.0}, {"date": "2008-05-13", "close": 1.3911408, "volume": 37092.0}, {"date": "2008-05-14", "close": 1.4287392, "volume": 20277.0}, {"date": "2008-05-15", "close": 1.40994, "volume": 90019.0}, {"date": "2008-05-16", "close": 1.40994, "volume": 8958.0}, {"date": "2008-05-19", "close": 1.456938, "volume": 38993.0}, {"date": "2008-05-20", "close": 1.5885324, "volume": 62118.0}, {"date": "2008-05-21", "close": 1.64493, "volume": 58339.0}, {"date": "2008-05-22", "close": 1.5885324, "volume": 30063.0}, {"date": "2008-05-23", "close": 1.527435, "volume": 24151.0}, {"date": "2008-05-26", "close": 1.5603336, "volume": 93467.0}, {"date": "2008-05-27", "close": 1.6167312, "volume": 39897.0}, {"date": "2008-05-28", "close": 1.5791328, "volume": 40597.0}, {"date": "2008-05-29", "close": 1.597932, "volume": 40969.0}, {"date": "2008-05-30", "close": 1.5838326, "volume": 48128.0}, {"date": "2008-06-02", "close": 1.5697332, "volume": 47957.0}, {"date": "2008-06-03", "close": 1.550934, "volume": 23680.0}, {"date": "2008-06-04", "close": 1.5321348, "volume": 3192.0}, {"date": "2008-06-05", "close": 1.4287392, "volume": 19802.0}, {"date": "2008-06-06", "close": 1.4287392, "volume": 28019.0}, {"date": "2008-06-11", "close": 1.40994, "volume": 20107.0}, {"date": "2008-06-12", "close": 1.4052402, "volume": 42212.0}, {"date": "2008-06-13", "close": 1.3817412, "volume": 26969.0}, {"date": "2008-06-16", "close": 1.4005404, "volume": 49173.0}, {"date": "2008-06-17", "close": 1.3817412, "volume": 3192.0}, {"date": "2008-06-18", "close": 1.315944, "volume": 137596.0}, {"date": "2008-06-19", "close": 1.315944, "volume": 154285.0}, {"date": "2008-06-20", "close": 1.3112442, "volume": 13906.0}, {"date": "2008-06-23", "close": 1.2783456, "volume": 59825.0}, {"date": "2008-06-24", "close": 1.2407472, "volume": 59044.0}, {"date": "2008-06-25", "close": 1.1937492, "volume": 61730.0}, {"date": "2008-06-26", "close": 1.1702502, "volume": 51200.0}, {"date": "2008-06-27", "close": 1.2031488, "volume": 44028.0}, {"date": "2008-06-30", "close": 1.198449, "volume": 109334.0}, {"date": "2008-07-01", "close": 1.198449, "volume": 18016.0}, {"date": "2008-07-02", "close": 1.151451, "volume": 8427.0}, {"date": "2008-07-03", "close": 1.1467512, "volume": 48087.0}, {"date": "2008-07-04", "close": 1.17495, "volume": 21490.0}, {"date": "2008-07-07", "close": 1.151451, "volume": 60879.0}, {"date": "2008-07-08", "close": 1.1420514, "volume": 41704.0}, {"date": "2008-07-09", "close": 1.1373516, "volume": 32874.0}, {"date": "2008-07-10", "close": 1.127952, "volume": 18043.0}, {"date": "2008-07-14", "close": 1.127952, "volume": 12767.0}, {"date": "2008-07-15", "close": 1.080954, "volume": 46491.0}, {"date": "2008-07-16", "close": 1.080954, "volume": 47181.0}, {"date": "2008-07-17", "close": 1.0903536, "volume": 35443.0}, {"date": "2008-07-18", "close": 1.2125484, "volume": 45043.0}, {"date": "2008-07-22", "close": 1.1843496, "volume": 3404.0}, {"date": "2008-07-23", "close": 1.1655504, "volume": 9575.0}, {"date": "2008-07-24", "close": 1.1655504, "volume": 8405.0}, {"date": "2008-07-25", "close": 1.127952, "volume": 125994.0}, {"date": "2008-07-28", "close": 1.080954, "volume": 19628.0}, {"date": "2008-07-29", "close": 1.1091528, "volume": 5532.0}, {"date": "2008-07-30", "close": 1.0856538, "volume": 1170.0}, {"date": "2008-07-31", "close": 1.080954, "volume": 31384.0}, {"date": "2008-08-01", "close": 1.0715544, "volume": 17022.0}, {"date": "2008-08-04", "close": 1.033956, "volume": 53832.0}, {"date": "2008-08-05", "close": 0.9775584, "volume": 17265.0}, {"date": "2008-08-06", "close": 0.916461, "volume": 40127.0}, {"date": "2008-08-07", "close": 0.9211608, "volume": 32172.0}, {"date": "2008-08-08", "close": 0.916461, "volume": 2234.0}, {"date": "2008-08-11", "close": 0.8647632, "volume": 9026.0}, {"date": "2008-08-12", "close": 0.8741628, "volume": 20939.0}, {"date": "2008-08-13", "close": 0.8365644, "volume": 49254.0}, {"date": "2008-08-14", "close": 0.8741628, "volume": 20309.0}, {"date": "2008-08-15", "close": 0.9117612, "volume": 7596.0}, {"date": "2008-08-19", "close": 0.845964, "volume": 21278.0}, {"date": "2008-08-20", "close": 0.8553636, "volume": 5319.0}, {"date": "2008-08-21", "close": 0.845964, "volume": 30801.0}, {"date": "2008-08-22", "close": 0.8412642, "volume": 20001.0}, {"date": "2008-08-25", "close": 0.8365644, "volume": 26402.0}, {"date": "2008-08-26", "close": 0.845964, "volume": 26092.0}, {"date": "2008-08-27", "close": 0.8365644, "volume": 24469.0}, {"date": "2008-08-28", "close": 0.845964, "volume": 1862.0}, {"date": "2008-08-29", "close": 0.8271648, "volume": 31065.0}, {"date": "2008-09-01", "close": 0.8271648, "volume": 7543.0}, {"date": "2008-09-02", "close": 0.845964, "volume": 32699.0}, {"date": "2008-09-03", "close": 0.8271648, "volume": 85727.0}, {"date": "2008-09-04", "close": 0.8177652, "volume": 22129.0}, {"date": "2008-09-08", "close": 0.8177652, "volume": 1064.0}, {"date": "2008-09-09", "close": 0.8177652, "volume": 5266.0}, {"date": "2008-09-10", "close": 0.7613676, "volume": 30116.0}, {"date": "2008-09-11", "close": 0.7002702, "volume": 44444.0}, {"date": "2008-09-12", "close": 0.7143696, "volume": 29810.0}, {"date": "2008-09-15", "close": 0.657972, "volume": 154773.0}, {"date": "2008-09-16", "close": 0.6485724, "volume": 1064.0}, {"date": "2008-09-18", "close": 0.6015744, "volume": 65663.0}, {"date": "2008-09-19", "close": 0.6485724, "volume": 29044.0}, {"date": "2008-09-22", "close": 0.7613676, "volume": 30200.0}, {"date": "2008-09-23", "close": 0.7143696, "volume": 9279.0}, {"date": "2008-09-24", "close": 0.70497, "volume": 9330.0}, {"date": "2008-09-25", "close": 0.7237692, "volume": 24371.0}, {"date": "2008-09-26", "close": 0.6438726, "volume": 23001.0}, {"date": "2008-09-29", "close": 0.681471, "volume": 2435.0}, {"date": "2008-09-30", "close": 0.5921748, "volume": 76725.0}, {"date": "2008-10-01", "close": 0.5921748, "volume": 30852.0}, {"date": "2008-10-02", "close": 0.5968746, "volume": 21809.0}, {"date": "2008-10-03", "close": 0.5827752, "volume": 8394.0}, {"date": "2008-10-06", "close": 0.5263776, "volume": 31830.0}, {"date": "2008-10-07", "close": 0.46998, "volume": 41491.0}, {"date": "2008-10-08", "close": 0.46998, "volume": 22873.0}, {"date": "2008-10-09", "close": 0.4088826, "volume": 53662.0}, {"date": "2008-10-10", "close": 0.3665844, "volume": 175405.0}, {"date": "2008-10-13", "close": 0.375984, "volume": 23467.0}, {"date": "2008-10-14", "close": 0.4417812, "volume": 35950.0}, {"date": "2008-10-15", "close": 0.4417812, "volume": 90.0}, {"date": "2008-10-16", "close": 0.4041828, "volume": 40541.0}, {"date": "2008-10-17", "close": 0.375984, "volume": 26214.0}, {"date": "2008-10-20", "close": 0.3571848, "volume": 17335.0}, {"date": "2008-10-23", "close": 0.3571848, "volume": 18305.0}, {"date": "2008-10-24", "close": 0.328986, "volume": 31916.0}, {"date": "2008-10-27", "close": 0.3007872, "volume": 62305.0}, {"date": "2008-10-28", "close": 0.2631888, "volume": 31916.0}, {"date": "2008-10-29", "close": 0.281988, "volume": 81806.0}, {"date": "2008-10-30", "close": 0.3477852, "volume": 10639.0}, {"date": "2008-10-31", "close": 0.3665844, "volume": 50870.0}, {"date": "2008-11-03", "close": 0.3383856, "volume": 21278.0}, {"date": "2008-11-04", "close": 0.3571848, "volume": 142559.0}, {"date": "2008-11-05", "close": 0.422982, "volume": 86295.0}, {"date": "2008-11-06", "close": 0.4182822, "volume": 45427.0}, {"date": "2008-11-07", "close": 0.375984, "volume": 22680.0}, {"date": "2008-11-10", "close": 0.3665844, "volume": 13783.0}, {"date": "2008-11-11", "close": 0.3618846, "volume": 15765.0}, {"date": "2008-11-12", "close": 0.3383856, "volume": 6915.0}, {"date": "2008-11-13", "close": 0.3195864, "volume": 351.0}, {"date": "2008-11-14", "close": 0.3007872, "volume": 19524.0}, {"date": "2008-11-17", "close": 0.2913876, "volume": 10639.0}, {"date": "2008-11-18", "close": 0.2913876, "volume": 2341.0}, {"date": "2008-11-19", "close": 0.2913876, "volume": 11712.0}, {"date": "2008-11-20", "close": 0.2537892, "volume": 191312.0}, {"date": "2008-11-21", "close": 0.23499, "volume": 80732.0}, {"date": "2008-11-24", "close": 0.2631888, "volume": 17623.0}, {"date": "2008-11-25", "close": 0.2960874, "volume": 74600.0}, {"date": "2008-11-26", "close": 0.3148866, "volume": 37236.0}, {"date": "2008-11-27", "close": 0.3383856, "volume": 22341.0}, {"date": "2008-11-28", "close": 0.3242862, "volume": 149544.0}, {"date": "2008-12-01", "close": 0.3242862, "volume": 18831.0}, {"date": "2008-12-02", "close": 0.2960874, "volume": 78195.0}, {"date": "2008-12-03", "close": 0.281988, "volume": 63833.0}, {"date": "2008-12-04", "close": 0.2725884, "volume": 41598.0}, {"date": "2008-12-05", "close": 0.2913876, "volume": 101440.0}, {"date": "2008-12-08", "close": 0.3101868, "volume": 10727.0}, {"date": "2008-12-09", "close": 0.328986, "volume": 14894.0}, {"date": "2008-12-10", "close": 0.328986, "volume": 37236.0}, {"date": "2008-12-11", "close": 0.3101868, "volume": 7921.0}, {"date": "2008-12-12", "close": 0.3477852, "volume": 14603.0}, {"date": "2008-12-15", "close": 0.3383856, "volume": 1606.0}, {"date": "2008-12-16", "close": 0.328986, "volume": 47705.0}, {"date": "2008-12-17", "close": 0.3101868, "volume": 19982.0}, {"date": "2008-12-18", "close": 0.3195864, "volume": 16105.0}, {"date": "2008-12-19", "close": 0.3148866, "volume": 29203.0}, {"date": "2008-12-22", "close": 0.3148866, "volume": 15157.0}, {"date": "2008-12-24", "close": 0.3101868, "volume": 32448.0}, {"date": "2008-12-29", "close": 0.2960874, "volume": 24928.0}, {"date": "2008-12-30", "close": 0.2960874, "volume": 19001.0}, {"date": "2008-12-31", "close": 0.2960874, "volume": 5851.0}, {"date": "2009-01-02", "close": 0.3101868, "volume": 8937.0}, {"date": "2009-01-05", "close": 0.3101868, "volume": 7022.0}, {"date": "2009-01-06", "close": 0.3571848, "volume": 10511.0}, {"date": "2009-01-09", "close": 0.3101868, "volume": 13830.0}, {"date": "2009-01-12", "close": 0.3195864, "volume": 27921.0}, {"date": "2009-01-13", "close": 0.3101868, "volume": 21278.0}, {"date": "2009-01-14", "close": 0.3148866, "volume": 11229.0}, {"date": "2009-01-15", "close": 0.3195864, "volume": 1596.0}, {"date": "2009-01-16", "close": 0.305487, "volume": 351.0}, {"date": "2009-01-19", "close": 0.3101868, "volume": 14469.0}, {"date": "2009-01-20", "close": 0.3148866, "volume": 2128.0}, {"date": "2009-01-21", "close": 0.3007872, "volume": 14566.0}, {"date": "2009-01-23", "close": 0.3007872, "volume": 3192.0}, {"date": "2009-01-27", "close": 0.3148866, "volume": 20852.0}, {"date": "2009-01-29", "close": 0.328986, "volume": 2963.0}, {"date": "2009-02-03", "close": 0.2960874, "volume": 23107.0}, {"date": "2009-02-04", "close": 0.281988, "volume": 85110.0}, {"date": "2009-02-05", "close": 0.3007872, "volume": 5639.0}, {"date": "2009-02-06", "close": 0.281988, "volume": 7660.0}, {"date": "2009-02-09", "close": 0.3007872, "volume": 6702.0}, {"date": "2009-02-10", "close": 0.2772882, "volume": 11883.0}, {"date": "2009-02-11", "close": 0.281988, "volume": 883.0}, {"date": "2009-02-12", "close": 0.2631888, "volume": 18086.0}, {"date": "2009-02-18", "close": 0.2631888, "volume": 2339.0}, {"date": "2009-02-19", "close": 0.2537892, "volume": 24416.0}, {"date": "2009-02-20", "close": 0.2537892, "volume": 1968.0}, {"date": "2009-02-23", "close": 0.2537892, "volume": 37431.0}, {"date": "2009-02-25", "close": 0.2537892, "volume": 31916.0}, {"date": "2009-02-27", "close": 0.281988, "volume": 74471.0}, {"date": "2009-03-02", "close": 0.2631888, "volume": 10639.0}, {"date": "2009-03-04", "close": 0.2537892, "volume": 20110.0}, {"date": "2009-03-05", "close": 0.2537892, "volume": 26132.0}, {"date": "2009-03-06", "close": 0.2396898, "volume": 39577.0}, {"date": "2009-03-09", "close": 0.2443896, "volume": 21278.0}, {"date": "2009-03-11", "close": 0.2631888, "volume": 21278.0}, {"date": "2009-03-12", "close": 0.2913876, "volume": 90274.0}, {"date": "2009-03-13", "close": 0.2913876, "volume": 39236.0}, {"date": "2009-03-16", "close": 0.3007872, "volume": 5466.0}, {"date": "2009-03-17", "close": 0.3383856, "volume": 64594.0}, {"date": "2009-03-18", "close": 0.2913876, "volume": 4256.0}, {"date": "2009-03-19", "close": 0.305487, "volume": 12767.0}, {"date": "2009-03-20", "close": 0.3383856, "volume": 4529.0}, {"date": "2009-03-23", "close": 0.3195864, "volume": 9176.0}, {"date": "2009-03-24", "close": 0.352485, "volume": 184875.0}, {"date": "2009-03-25", "close": 0.3665844, "volume": 52073.0}, {"date": "2009-03-26", "close": 0.3806838, "volume": 18086.0}, {"date": "2009-03-27", "close": 0.4182822, "volume": 59577.0}, {"date": "2009-03-30", "close": 0.4182822, "volume": 9043.0}, {"date": "2009-03-31", "close": 0.4370814, "volume": 60120.0}, {"date": "2009-04-01", "close": 0.4511808, "volume": 42786.0}, {"date": "2009-04-02", "close": 0.4558806, "volume": 10639.0}, {"date": "2009-04-03", "close": 0.46998, "volume": 83461.0}, {"date": "2009-04-06", "close": 0.5498766, "volume": 64790.0}, {"date": "2009-04-07", "close": 0.563976, "volume": 24767.0}, {"date": "2009-04-08", "close": 0.563976, "volume": 86174.0}, {"date": "2009-04-14", "close": 0.6015744, "volume": 85699.0}, {"date": "2009-04-15", "close": 0.563976, "volume": 59577.0}, {"date": "2009-04-16", "close": 0.5921748, "volume": 1301.0}, {"date": "2009-04-17", "close": 0.610974, "volume": 96367.0}, {"date": "2009-04-20", "close": 0.5921748, "volume": 66340.0}, {"date": "2009-04-21", "close": 0.5921748, "volume": 42555.0}, {"date": "2009-04-22", "close": 0.6203736, "volume": 18139.0}, {"date": "2009-04-23", "close": 0.5310774, "volume": 87466.0}, {"date": "2009-04-24", "close": 0.5357772, "volume": 26612.0}, {"date": "2009-04-27", "close": 0.5075784, "volume": 10639.0}, {"date": "2009-04-28", "close": 0.5075784, "volume": 8351.0}, {"date": "2009-04-29", "close": 0.4558806, "volume": 9872.0}, {"date": "2009-04-30", "close": 0.4981788, "volume": 12128.0}, {"date": "2009-05-01", "close": 0.516978, "volume": 8204.0}, {"date": "2009-05-04", "close": 0.5263776, "volume": 15850.0}, {"date": "2009-05-05", "close": 0.563976, "volume": 59681.0}, {"date": "2009-05-06", "close": 0.516978, "volume": 61141.0}, {"date": "2009-05-07", "close": 0.5733756, "volume": 53258.0}, {"date": "2009-05-08", "close": 0.563976, "volume": 6383.0}, {"date": "2009-05-11", "close": 0.563976, "volume": 17729.0}, {"date": "2009-05-12", "close": 0.5451768, "volume": 53114.0}, {"date": "2009-05-13", "close": 0.5498766, "volume": 12562.0}, {"date": "2009-05-14", "close": 0.5263776, "volume": 40427.0}, {"date": "2009-05-15", "close": 0.5263776, "volume": 30852.0}, {"date": "2009-05-18", "close": 0.5216778, "volume": 42919.0}, {"date": "2009-05-19", "close": 0.5075784, "volume": 56781.0}, {"date": "2009-05-20", "close": 0.4840794, "volume": 23027.0}, {"date": "2009-05-21", "close": 0.46998, "volume": 47874.0}, {"date": "2009-05-22", "close": 0.4652802, "volume": 9575.0}, {"date": "2009-05-25", "close": 0.4793796, "volume": 25086.0}, {"date": "2009-05-26", "close": 0.4652802, "volume": 18618.0}, {"date": "2009-05-27", "close": 0.5075784, "volume": 21688.0}, {"date": "2009-05-28", "close": 0.46998, "volume": 12660.0}, {"date": "2009-05-29", "close": 0.4746798, "volume": 2541.0}, {"date": "2009-06-01", "close": 0.4887792, "volume": 14107.0}, {"date": "2009-06-02", "close": 0.5263776, "volume": 16650.0}, {"date": "2009-06-03", "close": 0.563976, "volume": 27129.0}, {"date": "2009-06-04", "close": 0.5827752, "volume": 81463.0}, {"date": "2009-06-05", "close": 0.563976, "volume": 33842.0}, {"date": "2009-06-09", "close": 0.5357772, "volume": 26597.0}, {"date": "2009-06-10", "close": 0.5357772, "volume": 9043.0}, {"date": "2009-06-11", "close": 0.5451768, "volume": 18155.0}, {"date": "2009-06-12", "close": 0.5451768, "volume": 27661.0}, {"date": "2009-06-15", "close": 0.5357772, "volume": 12767.0}, {"date": "2009-06-16", "close": 0.493479, "volume": 20692.0}, {"date": "2009-06-17", "close": 0.5075784, "volume": 21166.0}, {"date": "2009-06-18", "close": 0.493479, "volume": 37236.0}, {"date": "2009-06-19", "close": 0.4887792, "volume": 57964.0}, {"date": "2009-06-22", "close": 0.4840794, "volume": 2768.0}, {"date": "2009-06-23", "close": 0.46998, "volume": 42291.0}, {"date": "2009-06-24", "close": 0.4417812, "volume": 1170.0}, {"date": "2009-06-25", "close": 0.4605804, "volume": 82985.0}, {"date": "2009-06-26", "close": 0.4417812, "volume": 30443.0}, {"date": "2009-06-29", "close": 0.4417812, "volume": 5830.0}, {"date": "2009-06-30", "close": 0.4370814, "volume": 18847.0}, {"date": "2009-07-01", "close": 0.4417812, "volume": 10639.0}, {"date": "2009-07-02", "close": 0.4417812, "volume": 6224.0}, {"date": "2009-07-03", "close": 0.4323816, "volume": 21348.0}, {"date": "2009-07-06", "close": 0.4276818, "volume": 10639.0}, {"date": "2009-07-08", "close": 0.4276818, "volume": 17554.0}, {"date": "2009-07-09", "close": 0.4276818, "volume": 2721.0}, {"date": "2009-07-10", "close": 0.4323816, "volume": 19097.0}, {"date": "2009-07-14", "close": 0.46998, "volume": 10639.0}, {"date": "2009-07-15", "close": 0.46998, "volume": 4256.0}, {"date": "2009-07-16", "close": 0.4652802, "volume": 25533.0}, {"date": "2009-07-17", "close": 0.46998, "volume": 20054.0}, {"date": "2009-07-20", "close": 0.46998, "volume": 32608.0}, {"date": "2009-07-21", "close": 0.4323816, "volume": 57130.0}, {"date": "2009-07-22", "close": 0.4370814, "volume": 2128.0}, {"date": "2009-07-23", "close": 0.4652802, "volume": 10639.0}, {"date": "2009-07-24", "close": 0.46998, "volume": 48968.0}, {"date": "2009-07-27", "close": 0.516978, "volume": 18831.0}, {"date": "2009-07-29", "close": 0.516978, "volume": 12767.0}, {"date": "2009-07-31", "close": 0.5545764, "volume": 5803.0}, {"date": "2009-08-03", "close": 0.5451768, "volume": 14740.0}, {"date": "2009-08-04", "close": 0.4887792, "volume": 132268.0}, {"date": "2009-08-06", "close": 0.4840794, "volume": 24022.0}, {"date": "2009-08-07", "close": 0.46998, "volume": 92472.0}, {"date": "2009-08-10", "close": 0.4605804, "volume": 14894.0}, {"date": "2009-08-11", "close": 0.4511808, "volume": 22535.0}, {"date": "2009-08-12", "close": 0.4605804, "volume": 8671.0}, {"date": "2009-08-14", "close": 0.4652802, "volume": 67237.0}, {"date": "2009-08-17", "close": 0.4793796, "volume": 46598.0}, {"date": "2009-08-18", "close": 0.46998, "volume": 56960.0}, {"date": "2009-08-19", "close": 0.4605804, "volume": 28762.0}, {"date": "2009-08-20", "close": 0.4605804, "volume": 6064.0}, {"date": "2009-08-21", "close": 0.4605804, "volume": 11012.0}, {"date": "2009-08-24", "close": 0.46998, "volume": 107977.0}, {"date": "2009-08-25", "close": 0.4652802, "volume": 15278.0}, {"date": "2009-08-26", "close": 0.4417812, "volume": 127350.0}, {"date": "2009-08-27", "close": 0.46998, "volume": 26597.0}, {"date": "2009-08-28", "close": 0.4793796, "volume": 83951.0}, {"date": "2009-08-31", "close": 0.4605804, "volume": 35878.0}, {"date": "2009-09-01", "close": 0.4605804, "volume": 5436.0}, {"date": "2009-09-02", "close": 0.4511808, "volume": 20490.0}, {"date": "2009-09-03", "close": 0.4417812, "volume": 47766.0}, {"date": "2009-09-04", "close": 0.4652802, "volume": 80110.0}, {"date": "2009-09-08", "close": 0.46998, "volume": 56898.0}, {"date": "2009-09-09", "close": 0.493479, "volume": 71081.0}, {"date": "2009-09-10", "close": 0.5263776, "volume": 100794.0}, {"date": "2009-09-11", "close": 0.4981788, "volume": 3883.0}, {"date": "2009-09-14", "close": 0.5263776, "volume": 12767.0}, {"date": "2009-09-15", "close": 0.5451768, "volume": 56407.0}, {"date": "2009-09-16", "close": 0.5310774, "volume": 41490.0}, {"date": "2009-09-17", "close": 0.5451768, "volume": 20532.0}, {"date": "2009-09-18", "close": 0.5075784, "volume": 21278.0}, {"date": "2009-09-21", "close": 0.5075784, "volume": 91919.0}, {"date": "2009-09-22", "close": 0.5028786, "volume": 2660.0}, {"date": "2009-09-23", "close": 0.5075784, "volume": 49257.0}, {"date": "2009-09-24", "close": 0.4887792, "volume": 69538.0}, {"date": "2009-09-25", "close": 0.5075784, "volume": 5213.0}, {"date": "2009-09-28", "close": 0.4981788, "volume": 38240.0}, {"date": "2009-09-29", "close": 0.4887792, "volume": 17509.0}, {"date": "2009-09-30", "close": 0.4887792, "volume": 26331.0}, {"date": "2009-10-01", "close": 0.4887792, "volume": 43885.0}, {"date": "2009-10-02", "close": 0.4793796, "volume": 35411.0}, {"date": "2009-10-05", "close": 0.46998, "volume": 21278.0}, {"date": "2009-10-06", "close": 0.46998, "volume": 10639.0}, {"date": "2009-10-07", "close": 0.4887792, "volume": 25746.0}, {"date": "2009-10-08", "close": 0.5075784, "volume": 82797.0}, {"date": "2009-10-09", "close": 0.4746798, "volume": 31459.0}, {"date": "2009-10-12", "close": 0.6485724, "volume": 196636.0}, {"date": "2009-10-13", "close": 0.6015744, "volume": 146436.0}, {"date": "2009-10-14", "close": 0.6438726, "volume": 30378.0}, {"date": "2009-10-16", "close": 0.6485724, "volume": 80110.0}, {"date": "2009-10-19", "close": 0.6297732, "volume": 39305.0}, {"date": "2009-10-20", "close": 0.6391728, "volume": 21578.0}, {"date": "2009-10-21", "close": 0.6015744, "volume": 23937.0}, {"date": "2009-10-22", "close": 0.563976, "volume": 66093.0}, {"date": "2009-10-23", "close": 0.5921748, "volume": 3202.0}, {"date": "2009-10-27", "close": 0.6015744, "volume": 23299.0}, {"date": "2009-10-28", "close": 0.5921748, "volume": 63843.0}, {"date": "2009-10-29", "close": 0.5545764, "volume": 68514.0}, {"date": "2009-10-30", "close": 0.563976, "volume": 72167.0}, {"date": "2009-11-02", "close": 0.5451768, "volume": 7796.0}, {"date": "2009-11-03", "close": 0.5310774, "volume": 10639.0}, {"date": "2009-11-04", "close": 0.5357772, "volume": 35108.0}, {"date": "2009-11-05", "close": 0.5827752, "volume": 41335.0}, {"date": "2009-11-06", "close": 0.563976, "volume": 46280.0}, {"date": "2009-11-09", "close": 0.563976, "volume": 27501.0}, {"date": "2009-11-11", "close": 0.6015744, "volume": 10639.0}, {"date": "2009-11-12", "close": 0.6015744, "volume": 2128.0}, {"date": "2009-11-13", "close": 0.5263776, "volume": 124154.0}, {"date": "2009-11-16", "close": 0.5498766, "volume": 74173.0}, {"date": "2009-11-17", "close": 0.5545764, "volume": 36704.0}, {"date": "2009-11-18", "close": 0.5545764, "volume": 16490.0}, {"date": "2009-11-19", "close": 0.5357772, "volume": 1330.0}, {"date": "2009-11-20", "close": 0.5357772, "volume": 11330.0}, {"date": "2009-11-24", "close": 0.6062742, "volume": 81111.0}, {"date": "2009-11-25", "close": 0.610974, "volume": 1064.0}, {"date": "2009-11-26", "close": 0.6203736, "volume": 22617.0}, {"date": "2009-11-27", "close": 0.610974, "volume": 1596.0}, {"date": "2009-11-30", "close": 0.6203736, "volume": 10639.0}, {"date": "2009-12-01", "close": 0.610974, "volume": 11703.0}, {"date": "2009-12-02", "close": 0.6203736, "volume": 30513.0}, {"date": "2009-12-08", "close": 0.6015744, "volume": 26768.0}, {"date": "2009-12-09", "close": 0.5827752, "volume": 33413.0}, {"date": "2009-12-11", "close": 0.5451768, "volume": 21430.0}, {"date": "2009-12-14", "close": 0.5451768, "volume": 47342.0}, {"date": "2009-12-15", "close": 0.5921748, "volume": 50116.0}, {"date": "2009-12-16", "close": 0.5357772, "volume": 85624.0}, {"date": "2009-12-17", "close": 0.5216778, "volume": 8511.0}, {"date": "2009-12-18", "close": 0.5451768, "volume": 3404.0}, {"date": "2009-12-21", "close": 0.5263776, "volume": 23405.0}, {"date": "2009-12-22", "close": 0.5263776, "volume": 2128.0}, {"date": "2009-12-24", "close": 0.5357772, "volume": 3298.0}, {"date": "2009-12-29", "close": 0.5545764, "volume": 17767.0}, {"date": "2009-12-30", "close": 0.5545764, "volume": 20448.0}, {"date": "2010-01-04", "close": 0.5310774, "volume": 48194.0}, {"date": "2010-01-05", "close": 0.5263776, "volume": 52298.0}, {"date": "2010-01-06", "close": 0.5263776, "volume": 26794.0}, {"date": "2010-01-07", "close": 0.5357772, "volume": 19543.0}, {"date": "2010-01-11", "close": 0.5310774, "volume": 26384.0}, {"date": "2010-01-12", "close": 0.5310774, "volume": 10639.0}, {"date": "2010-01-13", "close": 0.5310774, "volume": 8298.0}, {"date": "2010-01-14", "close": 0.5357772, "volume": 11809.0}, {"date": "2010-01-18", "close": 0.5357772, "volume": 1750.0}, {"date": "2010-01-19", "close": 0.5357772, "volume": 8272.0}, {"date": "2010-01-20", "close": 0.563976, "volume": 31700.0}, {"date": "2010-01-21", "close": 0.5451768, "volume": 22600.0}, {"date": "2010-01-22", "close": 0.563976, "volume": 31916.0}, {"date": "2010-01-25", "close": 0.563976, "volume": 20150.0}, {"date": "2010-01-27", "close": 0.5545764, "volume": 19476.0}, {"date": "2010-02-01", "close": 0.5498766, "volume": 6305.0}, {"date": "2010-02-02", "close": 0.5498766, "volume": 10639.0}, {"date": "2010-02-03", "close": 0.516978, "volume": 85967.0}, {"date": "2010-02-04", "close": 0.4793796, "volume": 83887.0}, {"date": "2010-02-05", "close": 0.4323816, "volume": 105354.0}, {"date": "2010-02-08", "close": 0.422982, "volume": 18298.0}, {"date": "2010-02-09", "close": 0.375984, "volume": 1810.0}, {"date": "2010-02-10", "close": 0.4323816, "volume": 25959.0}, {"date": "2010-02-11", "close": 0.4135824, "volume": 41278.0}, {"date": "2010-02-12", "close": 0.4511808, "volume": 25209.0}, {"date": "2010-02-19", "close": 0.4417812, "volume": 26836.0}, {"date": "2010-02-23", "close": 0.4417812, "volume": 140432.0}, {"date": "2010-02-24", "close": 0.4276818, "volume": 39044.0}, {"date": "2010-03-01", "close": 0.4417812, "volume": 41279.0}, {"date": "2010-03-02", "close": 0.4511808, "volume": 26597.0}, {"date": "2010-03-03", "close": 0.4605804, "volume": 24727.0}, {"date": "2010-03-05", "close": 0.4793796, "volume": 4374.0}, {"date": "2010-03-09", "close": 0.4605804, "volume": 2561.0}, {"date": "2010-03-11", "close": 0.4323816, "volume": 5319.0}, {"date": "2010-03-12", "close": 0.4135824, "volume": 23514.0}, {"date": "2010-03-15", "close": 0.375984, "volume": 116601.0}, {"date": "2010-03-16", "close": 0.3947832, "volume": 5319.0}, {"date": "2010-03-17", "close": 0.4041828, "volume": 5319.0}, {"date": "2010-03-18", "close": 0.3947832, "volume": 5319.0}, {"date": "2010-03-19", "close": 0.4182822, "volume": 26597.0}, {"date": "2010-03-24", "close": 0.3853836, "volume": 78195.0}, {"date": "2010-03-25", "close": 0.375984, "volume": 76751.0}, {"date": "2010-03-26", "close": 0.375984, "volume": 1812.0}, {"date": "2010-03-29", "close": 0.375984, "volume": 51315.0}, {"date": "2010-03-30", "close": 0.375984, "volume": 39151.0}, {"date": "2010-03-31", "close": 0.3571848, "volume": 11703.0}, {"date": "2010-04-01", "close": 0.375984, "volume": 79152.0}, {"date": "2010-04-06", "close": 0.375984, "volume": 34000.0}, {"date": "2010-04-08", "close": 0.422982, "volume": 40562.0}, {"date": "2010-04-09", "close": 0.4558806, "volume": 139212.0}, {"date": "2010-04-12", "close": 0.4605804, "volume": 110493.0}, {"date": "2010-04-13", "close": 0.46998, "volume": 20530.0}, {"date": "2010-04-14", "close": 0.4793796, "volume": 66253.0}, {"date": "2010-04-15", "close": 0.4793796, "volume": 20215.0}, {"date": "2010-04-19", "close": 0.4605804, "volume": 105973.0}, {"date": "2010-04-20", "close": 0.4605804, "volume": 53194.0}, {"date": "2010-04-21", "close": 0.4793796, "volume": 1383.0}, {"date": "2010-04-22", "close": 0.4793796, "volume": 11821.0}, {"date": "2010-04-23", "close": 0.46998, "volume": 4240.0}, {"date": "2010-04-27", "close": 0.4605804, "volume": 64691.0}, {"date": "2010-04-28", "close": 0.4511808, "volume": 81191.0}, {"date": "2010-04-29", "close": 0.46998, "volume": 2128.0}, {"date": "2010-04-30", "close": 0.4323816, "volume": 3192.0}, {"date": "2010-05-04", "close": 0.4417812, "volume": 34510.0}, {"date": "2010-05-05", "close": 0.4135824, "volume": 31678.0}, {"date": "2010-05-06", "close": 0.375984, "volume": 17022.0}, {"date": "2010-05-07", "close": 0.3383856, "volume": 139119.0}, {"date": "2010-05-10", "close": 0.3712842, "volume": 28032.0}, {"date": "2010-05-11", "close": 0.4323816, "volume": 27129.0}, {"date": "2010-05-13", "close": 0.3900834, "volume": 14841.0}, {"date": "2010-05-14", "close": 0.422982, "volume": 44919.0}, {"date": "2010-05-17", "close": 0.3853836, "volume": 36448.0}, {"date": "2010-05-18", "close": 0.4135824, "volume": 91330.0}, {"date": "2010-05-19", "close": 0.4135824, "volume": 45634.0}, {"date": "2010-05-20", "close": 0.4135824, "volume": 10639.0}, {"date": "2010-05-21", "close": 0.3947832, "volume": 12158.0}, {"date": "2010-05-24", "close": 0.3853836, "volume": 7747.0}, {"date": "2010-05-26", "close": 0.3712842, "volume": 9575.0}, {"date": "2010-05-28", "close": 0.3900834, "volume": 2128.0}, {"date": "2010-05-31", "close": 0.399483, "volume": 7456.0}, {"date": "2010-06-02", "close": 0.4041828, "volume": 6151.0}, {"date": "2010-06-03", "close": 0.399483, "volume": 53300.0}, {"date": "2010-06-04", "close": 0.3571848, "volume": 53924.0}, {"date": "2010-06-07", "close": 0.3571848, "volume": 5319.0}, {"date": "2010-06-08", "close": 0.3571848, "volume": 1308.0}, {"date": "2010-06-09", "close": 0.3665844, "volume": 3198.0}, {"date": "2010-06-11", "close": 0.3571848, "volume": 7447.0}, {"date": "2010-06-15", "close": 0.3571848, "volume": 19150.0}, {"date": "2010-06-16", "close": 0.3571848, "volume": 19865.0}, {"date": "2010-06-17", "close": 0.3477852, "volume": 86298.0}, {"date": "2010-06-18", "close": 0.3477852, "volume": 17664.0}, {"date": "2010-06-21", "close": 0.3477852, "volume": 77556.0}, {"date": "2010-06-22", "close": 0.3477852, "volume": 35108.0}, {"date": "2010-06-23", "close": 0.3477852, "volume": 7022.0}, {"date": "2010-06-24", "close": 0.3383856, "volume": 34789.0}, {"date": "2010-06-25", "close": 0.328986, "volume": 25027.0}, {"date": "2010-06-28", "close": 0.3383856, "volume": 47023.0}, {"date": "2010-06-29", "close": 0.328986, "volume": 10639.0}, {"date": "2010-06-30", "close": 0.305487, "volume": 79046.0}, {"date": "2010-07-02", "close": 0.3383856, "volume": 319.0}, {"date": "2010-07-08", "close": 0.3571848, "volume": 4787.0}, {"date": "2010-07-13", "close": 0.328986, "volume": 2341.0}, {"date": "2010-07-14", "close": 0.3383856, "volume": 21916.0}, {"date": "2010-07-15", "close": 0.3148866, "volume": 3192.0}, {"date": "2010-07-16", "close": 0.3195864, "volume": 2128.0}, {"date": "2010-07-20", "close": 0.3101868, "volume": 28725.0}, {"date": "2010-07-22", "close": 0.3101868, "volume": 14575.0}, {"date": "2010-07-23", "close": 0.3101868, "volume": 2660.0}, {"date": "2010-07-26", "close": 0.3383856, "volume": 27661.0}, {"date": "2010-07-27", "close": 0.3383856, "volume": 3192.0}, {"date": "2010-07-28", "close": 0.328986, "volume": 93327.0}, {"date": "2010-07-29", "close": 0.328986, "volume": 6423.0}, {"date": "2010-07-30", "close": 0.3383856, "volume": 5444.0}, {"date": "2010-08-02", "close": 0.3383856, "volume": 27536.0}, {"date": "2010-08-03", "close": 0.3806838, "volume": 20746.0}, {"date": "2010-08-04", "close": 0.3430854, "volume": 13298.0}, {"date": "2010-08-05", "close": 0.3430854, "volume": 4256.0}, {"date": "2010-08-06", "close": 0.3430854, "volume": 11703.0}, {"date": "2010-08-09", "close": 0.3383856, "volume": 25586.0}, {"date": "2010-08-10", "close": 0.3383856, "volume": 35916.0}, {"date": "2010-08-11", "close": 0.328986, "volume": 5319.0}, {"date": "2010-08-12", "close": 0.3430854, "volume": 35108.0}, {"date": "2010-08-13", "close": 0.3383856, "volume": 53194.0}, {"date": "2010-08-16", "close": 0.3336858, "volume": 15958.0}, {"date": "2010-08-17", "close": 0.3712842, "volume": 47898.0}, {"date": "2010-08-18", "close": 0.3665844, "volume": 5319.0}, {"date": "2010-08-20", "close": 0.3383856, "volume": 23172.0}, {"date": "2010-08-23", "close": 0.3477852, "volume": 6809.0}, {"date": "2010-08-24", "close": 0.3336858, "volume": 35400.0}, {"date": "2010-08-25", "close": 0.3477852, "volume": 17661.0}, {"date": "2010-08-26", "close": 0.3383856, "volume": 5149.0}, {"date": "2010-08-27", "close": 0.3477852, "volume": 25383.0}, {"date": "2010-08-30", "close": 0.3477852, "volume": 14681.0}, {"date": "2010-08-31", "close": 0.3383856, "volume": 31832.0}, {"date": "2010-09-01", "close": 0.3477852, "volume": 88834.0}, {"date": "2010-09-02", "close": 0.3477852, "volume": 128410.0}, {"date": "2010-09-03", "close": 0.3477852, "volume": 26597.0}, {"date": "2010-09-06", "close": 0.3477852, "volume": 12767.0}, {"date": "2010-09-07", "close": 0.328986, "volume": 59417.0}, {"date": "2010-09-08", "close": 0.328986, "volume": 2553.0}, {"date": "2010-09-09", "close": 0.328986, "volume": 47874.0}, {"date": "2010-09-10", "close": 0.3571848, "volume": 59577.0}, {"date": "2010-09-13", "close": 0.3383856, "volume": 57619.0}, {"date": "2010-09-14", "close": 0.328986, "volume": 8293.0}, {"date": "2010-09-15", "close": 0.3195864, "volume": 47461.0}, {"date": "2010-09-16", "close": 0.3383856, "volume": 66353.0}, {"date": "2010-09-17", "close": 0.3336858, "volume": 1064.0}, {"date": "2010-09-20", "close": 0.3477852, "volume": 39363.0}, {"date": "2010-09-21", "close": 0.3477852, "volume": 24517.0}, {"date": "2010-09-22", "close": 0.3430854, "volume": 21278.0}, {"date": "2010-09-23", "close": 0.328986, "volume": 34576.0}, {"date": "2010-09-27", "close": 0.328986, "volume": 7075.0}, {"date": "2010-09-29", "close": 0.4417812, "volume": 381806.0}, {"date": "2010-09-30", "close": 0.4605804, "volume": 105952.0}, {"date": "2010-10-01", "close": 0.4417812, "volume": 79791.0}, {"date": "2010-10-04", "close": 0.4088826, "volume": 10639.0}, {"date": "2010-10-05", "close": 0.4088826, "volume": 8242.0}, {"date": "2010-10-06", "close": 0.422982, "volume": 45959.0}, {"date": "2010-10-07", "close": 0.4135824, "volume": 12235.0}, {"date": "2010-10-08", "close": 0.4793796, "volume": 138394.0}, {"date": "2010-10-11", "close": 0.516978, "volume": 104168.0}, {"date": "2010-10-12", "close": 0.563976, "volume": 253303.0}, {"date": "2010-10-13", "close": 0.6015744, "volume": 57160.0}, {"date": "2010-10-14", "close": 0.5921748, "volume": 7181.0}, {"date": "2010-10-15", "close": 0.563976, "volume": 122198.0}, {"date": "2010-10-18", "close": 0.6485724, "volume": 123482.0}, {"date": "2010-10-19", "close": 0.6908706, "volume": 216358.0}, {"date": "2010-10-20", "close": 0.657972, "volume": 306648.0}, {"date": "2010-10-21", "close": 0.6767712, "volume": 46457.0}, {"date": "2010-10-22", "close": 0.6203736, "volume": 12767.0}, {"date": "2010-10-25", "close": 0.610974, "volume": 69442.0}, {"date": "2010-10-26", "close": 0.6015744, "volume": 51768.0}, {"date": "2010-10-27", "close": 0.6203736, "volume": 22495.0}, {"date": "2010-10-28", "close": 0.587475, "volume": 19880.0}, {"date": "2010-10-29", "close": 0.6391728, "volume": 30486.0}, {"date": "2010-11-01", "close": 0.657972, "volume": 81476.0}, {"date": "2010-11-02", "close": 0.70497, "volume": 63803.0}, {"date": "2010-11-03", "close": 0.6767712, "volume": 69444.0}, {"date": "2010-11-04", "close": 0.6156738, "volume": 35879.0}, {"date": "2010-11-05", "close": 0.6250734, "volume": 54857.0}, {"date": "2010-11-08", "close": 0.610974, "volume": 54911.0}, {"date": "2010-11-09", "close": 0.6015744, "volume": 72769.0}, {"date": "2010-11-10", "close": 0.6015744, "volume": 54790.0}, {"date": "2010-11-11", "close": 0.6156738, "volume": 33618.0}, {"date": "2010-11-12", "close": 0.610974, "volume": 8511.0}, {"date": "2010-11-15", "close": 0.610974, "volume": 10639.0}, {"date": "2010-11-16", "close": 0.6297732, "volume": 144678.0}, {"date": "2010-11-17", "close": 0.610974, "volume": 74850.0}, {"date": "2010-11-19", "close": 0.5921748, "volume": 61386.0}, {"date": "2010-11-23", "close": 0.634473, "volume": 6383.0}, {"date": "2010-11-24", "close": 0.6532722, "volume": 16978.0}, {"date": "2010-11-25", "close": 0.610974, "volume": 80855.0}, {"date": "2010-11-26", "close": 0.6485724, "volume": 5850.0}, {"date": "2010-11-29", "close": 0.6391728, "volume": 10639.0}, {"date": "2010-11-30", "close": 0.6485724, "volume": 33748.0}, {"date": "2010-12-01", "close": 0.610974, "volume": 171580.0}, {"date": "2010-12-02", "close": 0.6391728, "volume": 32555.0}, {"date": "2010-12-03", "close": 0.610974, "volume": 79061.0}, {"date": "2010-12-06", "close": 0.6391728, "volume": 81498.0}, {"date": "2010-12-07", "close": 0.6297732, "volume": 11969.0}, {"date": "2010-12-08", "close": 0.6203736, "volume": 34172.0}, {"date": "2010-12-09", "close": 0.6532722, "volume": 25885.0}, {"date": "2010-12-10", "close": 0.7002702, "volume": 85675.0}, {"date": "2010-12-13", "close": 0.7096698, "volume": 16224.0}, {"date": "2010-12-14", "close": 0.7707672, "volume": 46811.0}, {"date": "2010-12-15", "close": 0.7801668, "volume": 64471.0}, {"date": "2010-12-16", "close": 0.751968, "volume": 67567.0}, {"date": "2010-12-17", "close": 0.7237692, "volume": 35378.0}, {"date": "2010-12-20", "close": 0.7425684, "volume": 70807.0}, {"date": "2010-12-21", "close": 0.7143696, "volume": 52130.0}, {"date": "2010-12-22", "close": 0.70497, "volume": 13830.0}, {"date": "2010-12-23", "close": 0.6908706, "volume": 9575.0}, {"date": "2010-12-24", "close": 0.6861708, "volume": 6383.0}, {"date": "2010-12-29", "close": 0.70497, "volume": 4256.0}, {"date": "2010-12-30", "close": 0.681471, "volume": 7234.0}, {"date": "2010-12-31", "close": 0.681471, "volume": 73730.0}, {"date": "2011-01-05", "close": 0.6250734, "volume": 19682.0}, {"date": "2011-01-06", "close": 0.657972, "volume": 22341.0}, {"date": "2011-01-10", "close": 0.657972, "volume": 5798.0}, {"date": "2011-01-12", "close": 0.6955704, "volume": 8298.0}, {"date": "2011-01-13", "close": 0.6626718, "volume": 9575.0}, {"date": "2011-01-14", "close": 0.6673716, "volume": 9412.0}, {"date": "2011-01-17", "close": 0.6203736, "volume": 10752.0}, {"date": "2011-01-18", "close": 0.6203736, "volume": 28193.0}, {"date": "2011-01-19", "close": 0.6297732, "volume": 5564.0}, {"date": "2011-01-20", "close": 0.6391728, "volume": 23480.0}, {"date": "2011-01-21", "close": 0.6391728, "volume": 47520.0}, {"date": "2011-01-24", "close": 0.6297732, "volume": 6734.0}, {"date": "2011-01-27", "close": 0.6297732, "volume": 15080.0}, {"date": "2011-01-31", "close": 0.6156738, "volume": 11275.0}, {"date": "2011-02-01", "close": 0.5827752, "volume": 12979.0}, {"date": "2011-02-02", "close": 0.5780754, "volume": 6702.0}, {"date": "2011-02-03", "close": 0.610974, "volume": 17362.0}, {"date": "2011-02-07", "close": 0.6015744, "volume": 229687.0}, {"date": "2011-02-08", "close": 0.5733756, "volume": 66170.0}, {"date": "2011-02-09", "close": 0.5827752, "volume": 217037.0}, {"date": "2011-02-10", "close": 0.5827752, "volume": 180625.0}, {"date": "2011-02-11", "close": 0.5780754, "volume": 162773.0}, {"date": "2011-02-14", "close": 0.5733756, "volume": 115829.0}, {"date": "2011-02-15", "close": 0.5686758, "volume": 115740.0}, {"date": "2011-02-16", "close": 0.5968746, "volume": 31703.0}, {"date": "2011-02-17", "close": 0.6015744, "volume": 308784.0}, {"date": "2011-02-18", "close": 0.5733756, "volume": 20081.0}, {"date": "2011-02-21", "close": 0.5780754, "volume": 26597.0}, {"date": "2011-02-22", "close": 0.563976, "volume": 152081.0}, {"date": "2011-02-23", "close": 0.563976, "volume": 56385.0}, {"date": "2011-02-24", "close": 0.5263776, "volume": 27556.0}, {"date": "2011-02-28", "close": 0.563976, "volume": 57024.0}, {"date": "2011-03-01", "close": 0.5545764, "volume": 20868.0}, {"date": "2011-03-02", "close": 0.5357772, "volume": 53726.0}, {"date": "2011-03-03", "close": 0.5357772, "volume": 20746.0}, {"date": "2011-03-04", "close": 0.5498766, "volume": 34097.0}, {"date": "2011-03-07", "close": 0.5263776, "volume": 7554.0}, {"date": "2011-03-09", "close": 0.5075784, "volume": 109386.0}, {"date": "2011-03-10", "close": 0.4887792, "volume": 357898.0}, {"date": "2011-03-11", "close": 0.4558806, "volume": 56740.0}, {"date": "2011-03-15", "close": 0.4323816, "volume": 20085.0}, {"date": "2011-03-16", "close": 0.422982, "volume": 17660.0}, {"date": "2011-03-18", "close": 0.4605804, "volume": 44949.0}, {"date": "2011-03-21", "close": 0.446481, "volume": 11756.0}, {"date": "2011-03-22", "close": 0.446481, "volume": 24948.0}, {"date": "2011-03-23", "close": 0.4370814, "volume": 11129.0}, {"date": "2011-03-24", "close": 0.4417812, "volume": 45710.0}, {"date": "2011-03-25", "close": 0.4417812, "volume": 79614.0}, {"date": "2011-03-28", "close": 0.4182822, "volume": 58158.0}, {"date": "2011-03-29", "close": 0.422982, "volume": 31860.0}, {"date": "2011-03-30", "close": 0.422982, "volume": 26597.0}, {"date": "2011-03-31", "close": 0.4135824, "volume": 306417.0}, {"date": "2011-04-01", "close": 0.4323816, "volume": 19150.0}, {"date": "2011-04-04", "close": 0.4135824, "volume": 115537.0}, {"date": "2011-04-05", "close": 0.3947832, "volume": 155360.0}, {"date": "2011-04-06", "close": 0.3947832, "volume": 359185.0}, {"date": "2011-04-07", "close": 0.4135824, "volume": 411197.0}, {"date": "2011-04-08", "close": 0.4370814, "volume": 246553.0}, {"date": "2011-04-11", "close": 0.5357772, "volume": 554528.0}, {"date": "2011-04-12", "close": 0.5545764, "volume": 421005.0}, {"date": "2011-04-13", "close": 0.5592762, "volume": 210700.0}, {"date": "2011-04-15", "close": 0.516978, "volume": 214444.0}, {"date": "2011-04-18", "close": 0.516978, "volume": 65309.0}, {"date": "2011-04-19", "close": 0.516978, "volume": 16118.0}, {"date": "2011-04-20", "close": 0.5075784, "volume": 131602.0}, {"date": "2011-04-21", "close": 0.5357772, "volume": 10639.0}, {"date": "2011-04-28", "close": 0.5498766, "volume": 63833.0}, {"date": "2011-04-29", "close": 0.5357772, "volume": 175537.0}, {"date": "2011-05-02", "close": 0.4887792, "volume": 247032.0}, {"date": "2011-05-03", "close": 0.4887792, "volume": 2979.0}, {"date": "2011-05-04", "close": 0.5075784, "volume": 103941.0}, {"date": "2011-05-05", "close": 0.4887792, "volume": 97204.0}, {"date": "2011-05-06", "close": 0.4793796, "volume": 12466.0}, {"date": "2011-05-09", "close": 0.4746798, "volume": 300.0}, {"date": "2011-05-10", "close": 0.4887792, "volume": 20214.0}, {"date": "2011-05-11", "close": 0.4511808, "volume": 31916.0}, {"date": "2011-05-12", "close": 0.4417812, "volume": 11949.0}, {"date": "2011-05-13", "close": 0.4887792, "volume": 37555.0}, {"date": "2011-05-16", "close": 0.4840794, "volume": 71354.0}, {"date": "2011-05-17", "close": 0.4793796, "volume": 30929.0}, {"date": "2011-05-18", "close": 0.4605804, "volume": 47874.0}, {"date": "2011-05-19", "close": 0.46998, "volume": 7979.0}, {"date": "2011-05-20", "close": 0.4746798, "volume": 42023.0}, {"date": "2011-05-23", "close": 0.4887792, "volume": 21809.0}, {"date": "2011-05-24", "close": 0.4793796, "volume": 43619.0}, {"date": "2011-05-25", "close": 0.4558806, "volume": 193362.0}, {"date": "2011-05-26", "close": 0.4981788, "volume": 127084.0}, {"date": "2011-05-27", "close": 0.516978, "volume": 136458.0}, {"date": "2011-05-30", "close": 0.5592762, "volume": 226375.0}, {"date": "2011-05-31", "close": 0.5686758, "volume": 313082.0}, {"date": "2011-06-01", "close": 0.6485724, "volume": 826217.0}, {"date": "2011-06-02", "close": 0.6297732, "volume": 485100.0}, {"date": "2011-06-03", "close": 0.6391728, "volume": 311812.0}, {"date": "2011-06-06", "close": 0.6626718, "volume": 896046.0}, {"date": "2011-06-07", "close": 0.6391728, "volume": 100673.0}, {"date": "2011-06-08", "close": 0.6391728, "volume": 379919.0}, {"date": "2011-06-09", "close": 0.6861708, "volume": 720902.0}, {"date": "2011-06-10", "close": 0.6767712, "volume": 314756.0}, {"date": "2011-06-14", "close": 0.6673716, "volume": 222201.0}, {"date": "2011-06-15", "close": 0.6391728, "volume": 194250.0}, {"date": "2011-06-16", "close": 0.6297732, "volume": 98731.0}, {"date": "2011-06-17", "close": 0.6673716, "volume": 276112.0}, {"date": "2011-06-20", "close": 0.6673716, "volume": 50002.0}, {"date": "2011-06-21", "close": 0.657972, "volume": 331718.0}, {"date": "2011-06-22", "close": 0.6532722, "volume": 211413.0}, {"date": "2011-06-23", "close": 0.6626718, "volume": 98246.0}, {"date": "2011-06-24", "close": 0.6532722, "volume": 87021.0}, {"date": "2011-06-27", "close": 0.6391728, "volume": 151126.0}, {"date": "2011-06-28", "close": 0.610974, "volume": 96374.0}, {"date": "2011-06-29", "close": 0.6250734, "volume": 46637.0}, {"date": "2011-06-30", "close": 0.657972, "volume": 187721.0}, {"date": "2011-07-01", "close": 0.6720714, "volume": 24823.0}, {"date": "2011-07-04", "close": 0.6767712, "volume": 63934.0}, {"date": "2011-07-05", "close": 0.6767712, "volume": 204264.0}, {"date": "2011-07-06", "close": 0.6767712, "volume": 17341.0}, {"date": "2011-07-07", "close": 0.6861708, "volume": 30640.0}, {"date": "2011-07-08", "close": 0.6861708, "volume": 54779.0}, {"date": "2011-07-11", "close": 0.6767712, "volume": 82549.0}, {"date": "2011-07-12", "close": 0.657972, "volume": 52585.0}, {"date": "2011-07-13", "close": 0.6391728, "volume": 74338.0}, {"date": "2011-07-14", "close": 0.634473, "volume": 112878.0}, {"date": "2011-07-15", "close": 0.6391728, "volume": 89366.0}, {"date": "2011-07-18", "close": 0.6203736, "volume": 79025.0}, {"date": "2011-07-19", "close": 0.6203736, "volume": 46522.0}, {"date": "2011-07-20", "close": 0.6203736, "volume": 91987.0}, {"date": "2011-07-21", "close": 0.6626718, "volume": 136629.0}, {"date": "2011-07-22", "close": 0.6673716, "volume": 56385.0}, {"date": "2011-07-25", "close": 0.610974, "volume": 217666.0}, {"date": "2011-07-26", "close": 0.6391728, "volume": 142223.0}, {"date": "2011-07-27", "close": 0.6250734, "volume": 150029.0}, {"date": "2011-07-28", "close": 0.6156738, "volume": 158442.0}, {"date": "2011-07-29", "close": 0.5921748, "volume": 65756.0}, {"date": "2011-08-01", "close": 0.6485724, "volume": 31625.0}, {"date": "2011-08-02", "close": 0.610974, "volume": 71039.0}, {"date": "2011-08-03", "close": 0.587475, "volume": 44772.0}, {"date": "2011-08-04", "close": 0.5827752, "volume": 73884.0}, {"date": "2011-08-05", "close": 0.4746798, "volume": 281456.0}, {"date": "2011-08-08", "close": 0.4793796, "volume": 121780.0}, {"date": "2011-08-09", "close": 0.4605804, "volume": 252813.0}, {"date": "2011-08-10", "close": 0.5451768, "volume": 65960.0}, {"date": "2011-08-11", "close": 0.5545764, "volume": 212865.0}, {"date": "2011-08-12", "close": 0.5122782, "volume": 15958.0}, {"date": "2011-08-15", "close": 0.563976, "volume": 4575.0}, {"date": "2011-08-16", "close": 0.5451768, "volume": 53625.0}, {"date": "2011-08-17", "close": 0.5451768, "volume": 5319.0}, {"date": "2011-08-18", "close": 0.516978, "volume": 1809.0}, {"date": "2011-08-19", "close": 0.4840794, "volume": 42778.0}, {"date": "2011-08-25", "close": 0.4840794, "volume": 6649.0}, {"date": "2011-08-26", "close": 0.4887792, "volume": 61471.0}, {"date": "2011-08-29", "close": 0.5263776, "volume": 80131.0}, {"date": "2011-08-30", "close": 0.5545764, "volume": 1039371.0}, {"date": "2011-08-31", "close": 0.5592762, "volume": 286370.0}, {"date": "2011-09-01", "close": 0.5310774, "volume": 80652.0}, {"date": "2011-09-02", "close": 0.516978, "volume": 11703.0}, {"date": "2011-09-05", "close": 0.493479, "volume": 65072.0}, {"date": "2011-09-06", "close": 0.4793796, "volume": 1915.0}, {"date": "2011-09-07", "close": 0.657972, "volume": 568941.0}, {"date": "2011-09-08", "close": 0.634473, "volume": 137394.0}, {"date": "2011-09-09", "close": 0.5968746, "volume": 90854.0}, {"date": "2011-09-12", "close": 0.5310774, "volume": 88453.0}, {"date": "2011-09-13", "close": 0.540477, "volume": 73407.0}, {"date": "2011-09-14", "close": 0.5357772, "volume": 164806.0}, {"date": "2011-09-15", "close": 0.5451768, "volume": 39363.0}, {"date": "2011-09-16", "close": 0.5498766, "volume": 54577.0}, {"date": "2011-09-20", "close": 0.540477, "volume": 47874.0}, {"date": "2011-09-21", "close": 0.540477, "volume": 23618.0}, {"date": "2011-09-22", "close": 0.493479, "volume": 139712.0}, {"date": "2011-09-23", "close": 0.46998, "volume": 119604.0}, {"date": "2011-09-26", "close": 0.4605804, "volume": 120251.0}, {"date": "2011-09-27", "close": 0.46998, "volume": 137293.0}, {"date": "2011-09-28", "close": 0.4793796, "volume": 5319.0}, {"date": "2011-09-29", "close": 0.4981788, "volume": 65960.0}, {"date": "2011-09-30", "close": 0.4887792, "volume": 31916.0}, {"date": "2011-10-03", "close": 0.4887792, "volume": 10639.0}, {"date": "2011-10-04", "close": 0.46998, "volume": 34044.0}, {"date": "2011-10-05", "close": 0.46998, "volume": 14894.0}, {"date": "2011-10-06", "close": 0.4793796, "volume": 38300.0}, {"date": "2011-10-07", "close": 0.46998, "volume": 157171.0}, {"date": "2011-10-10", "close": 0.4652802, "volume": 62769.0}, {"date": "2011-10-11", "close": 0.4605804, "volume": 60082.0}, {"date": "2011-10-12", "close": 0.4605804, "volume": 10164.0}, {"date": "2011-10-13", "close": 0.4887792, "volume": 49470.0}, {"date": "2011-10-14", "close": 0.4887792, "volume": 10639.0}, {"date": "2011-10-17", "close": 0.4887792, "volume": 10639.0}, {"date": "2011-10-18", "close": 0.5028786, "volume": 58385.0}, {"date": "2011-10-19", "close": 0.5122782, "volume": 57792.0}, {"date": "2011-10-20", "close": 0.4511808, "volume": 68014.0}, {"date": "2011-10-21", "close": 0.4887792, "volume": 48619.0}, {"date": "2011-10-24", "close": 0.4887792, "volume": 21118.0}, {"date": "2011-10-25", "close": 0.4981788, "volume": 6649.0}, {"date": "2011-10-26", "close": 0.5122782, "volume": 24374.0}, {"date": "2011-10-27", "close": 0.5122782, "volume": 44789.0}, {"date": "2011-10-28", "close": 0.5028786, "volume": 21278.0}, {"date": "2011-10-31", "close": 0.5075784, "volume": 4043.0}, {"date": "2011-11-01", "close": 0.5075784, "volume": 11703.0}, {"date": "2011-11-02", "close": 0.493479, "volume": 9468.0}, {"date": "2011-11-03", "close": 0.5028786, "volume": 1117.0}, {"date": "2011-11-04", "close": 0.5075784, "volume": 86643.0}, {"date": "2011-11-07", "close": 0.4981788, "volume": 111877.0}, {"date": "2011-11-08", "close": 0.4793796, "volume": 140432.0}, {"date": "2011-11-09", "close": 0.5075784, "volume": 737265.0}, {"date": "2011-11-10", "close": 0.5028786, "volume": 44310.0}, {"date": "2011-11-11", "close": 0.5075784, "volume": 71793.0}, {"date": "2011-11-14", "close": 0.516978, "volume": 187359.0}, {"date": "2011-11-17", "close": 0.516978, "volume": 505596.0}, {"date": "2011-11-18", "close": 0.5028786, "volume": 11171.0}, {"date": "2011-11-21", "close": 0.4840794, "volume": 22075.0}, {"date": "2011-11-22", "close": 0.46998, "volume": 24341.0}, {"date": "2011-11-23", "close": 0.4746798, "volume": 22341.0}, {"date": "2011-11-24", "close": 0.4887792, "volume": 21715.0}, {"date": "2011-11-25", "close": 0.4793796, "volume": 273898.0}, {"date": "2011-11-28", "close": 0.4840794, "volume": 46210.0}, {"date": "2011-11-29", "close": 0.46998, "volume": 61078.0}, {"date": "2011-11-30", "close": 0.46998, "volume": 14362.0}, {"date": "2011-12-01", "close": 0.4887792, "volume": 34013.0}, {"date": "2011-12-02", "close": 0.4746798, "volume": 54258.0}, {"date": "2011-12-05", "close": 0.4793796, "volume": 171709.0}, {"date": "2011-12-06", "close": 0.4793796, "volume": 77758.0}, {"date": "2011-12-07", "close": 0.4793796, "volume": 72769.0}, {"date": "2011-12-08", "close": 0.46998, "volume": 83991.0}, {"date": "2011-12-09", "close": 0.46998, "volume": 65960.0}, {"date": "2011-12-12", "close": 0.5028786, "volume": 221364.0}, {"date": "2011-12-13", "close": 0.516978, "volume": 92604.0}, {"date": "2011-12-14", "close": 0.5310774, "volume": 71315.0}, {"date": "2011-12-15", "close": 0.5451768, "volume": 134729.0}, {"date": "2011-12-16", "close": 0.563976, "volume": 670709.0}, {"date": "2011-12-19", "close": 0.5451768, "volume": 164047.0}, {"date": "2011-12-20", "close": 0.5451768, "volume": 27767.0}, {"date": "2011-12-21", "close": 0.5780754, "volume": 157223.0}, {"date": "2011-12-22", "close": 0.610974, "volume": 445746.0}, {"date": "2011-12-23", "close": 0.610974, "volume": 44956.0}, {"date": "2011-12-28", "close": 0.610974, "volume": 268264.0}, {"date": "2011-12-29", "close": 0.610974, "volume": 376400.0}, {"date": "2011-12-30", "close": 0.6297732, "volume": 333378.0}, {"date": "2012-01-03", "close": 0.6203736, "volume": 76365.0}, {"date": "2012-01-04", "close": 0.6297732, "volume": 54186.0}, {"date": "2012-01-05", "close": 0.6297732, "volume": 3128.0}, {"date": "2012-01-06", "close": 0.6156738, "volume": 63534.0}, {"date": "2012-01-09", "close": 0.610974, "volume": 43633.0}, {"date": "2012-01-10", "close": 0.610974, "volume": 10639.0}, {"date": "2012-01-11", "close": 0.610974, "volume": 92557.0}, {"date": "2012-01-12", "close": 0.610974, "volume": 167282.0}, {"date": "2012-01-13", "close": 0.610974, "volume": 6091.0}, {"date": "2012-01-16", "close": 0.610974, "volume": 9392.0}, {"date": "2012-01-17", "close": 0.610974, "volume": 51959.0}, {"date": "2012-01-18", "close": 0.6297732, "volume": 552537.0}, {"date": "2012-01-19", "close": 0.6297732, "volume": 110111.0}, {"date": "2012-01-20", "close": 0.6203736, "volume": 11923.0}, {"date": "2012-01-23", "close": 0.6156738, "volume": 432077.0}, {"date": "2012-01-24", "close": 0.6532722, "volume": 966667.0}, {"date": "2012-01-25", "close": 0.6626718, "volume": 403778.0}, {"date": "2012-01-27", "close": 0.6532722, "volume": 78636.0}, {"date": "2012-01-30", "close": 0.657972, "volume": 111026.0}, {"date": "2012-01-31", "close": 0.657972, "volume": 28564.0}, {"date": "2012-02-01", "close": 0.657972, "volume": 26863.0}, {"date": "2012-02-02", "close": 0.6626718, "volume": 118532.0}, {"date": "2012-02-03", "close": 0.6391728, "volume": 121189.0}, {"date": "2012-02-06", "close": 0.6203736, "volume": 45571.0}, {"date": "2012-02-08", "close": 0.6250734, "volume": 21863.0}, {"date": "2012-02-09", "close": 0.6297732, "volume": 78625.0}, {"date": "2012-02-10", "close": 0.6203736, "volume": 53194.0}, {"date": "2012-02-13", "close": 0.6203736, "volume": 103695.0}, {"date": "2012-02-14", "close": 0.6485724, "volume": 10798.0}, {"date": "2012-02-15", "close": 0.657972, "volume": 15929.0}, {"date": "2012-02-16", "close": 0.6391728, "volume": 34841.0}, {"date": "2012-02-17", "close": 0.657972, "volume": 45747.0}, {"date": "2012-02-20", "close": 0.6203736, "volume": 86449.0}, {"date": "2012-02-21", "close": 0.6203736, "volume": 10107.0}, {"date": "2012-02-22", "close": 0.6203736, "volume": 38187.0}, {"date": "2012-02-23", "close": 0.6203736, "volume": 15634.0}, {"date": "2012-02-24", "close": 0.610974, "volume": 11703.0}, {"date": "2012-02-27", "close": 0.5827752, "volume": 113090.0}, {"date": "2012-02-28", "close": 0.5921748, "volume": 5791.0}, {"date": "2012-02-29", "close": 0.6015744, "volume": 31119.0}, {"date": "2012-03-01", "close": 0.6485724, "volume": 59337.0}, {"date": "2012-03-05", "close": 0.6485724, "volume": 161623.0}, {"date": "2012-03-06", "close": 0.6015744, "volume": 306520.0}, {"date": "2012-03-07", "close": 0.6203736, "volume": 7979.0}, {"date": "2012-03-13", "close": 0.610974, "volume": 14806.0}, {"date": "2012-03-15", "close": 0.5827752, "volume": 26278.0}, {"date": "2012-03-16", "close": 0.5827752, "volume": 19469.0}, {"date": "2012-03-19", "close": 0.5827752, "volume": 91917.0}, {"date": "2012-03-20", "close": 0.563976, "volume": 186236.0}, {"date": "2012-03-21", "close": 0.5451768, "volume": 8218.0}, {"date": "2012-03-22", "close": 0.516978, "volume": 14894.0}, {"date": "2012-03-26", "close": 0.5451768, "volume": 7447.0}, {"date": "2012-03-27", "close": 0.563976, "volume": 59577.0}, {"date": "2012-03-28", "close": 0.563976, "volume": 795513.0}, {"date": "2012-03-29", "close": 0.5921748, "volume": 79400.0}, {"date": "2012-03-30", "close": 0.5921748, "volume": 67822.0}, {"date": "2012-04-02", "close": 0.6297732, "volume": 6915.0}, {"date": "2012-04-03", "close": 0.610974, "volume": 14445.0}, {"date": "2012-04-05", "close": 0.610974, "volume": 3617.0}, {"date": "2012-04-12", "close": 0.610974, "volume": 1117071.0}, {"date": "2012-04-17", "close": 0.5921748, "volume": 107715.0}, {"date": "2012-04-18", "close": 0.610974, "volume": 57715.0}, {"date": "2012-04-19", "close": 0.610974, "volume": 53172.0}, {"date": "2012-04-20", "close": 0.657972, "volume": 94552.0}, {"date": "2012-04-23", "close": 0.6767712, "volume": 369036.0}, {"date": "2012-04-24", "close": 0.70497, "volume": 111242.0}, {"date": "2012-04-26", "close": 0.70497, "volume": 26754.0}, {"date": "2012-04-27", "close": 0.7331688, "volume": 11704.0}, {"date": "2012-04-30", "close": 0.7237692, "volume": 10639.0}, {"date": "2012-05-01", "close": 0.7660674, "volume": 271297.0}, {"date": "2012-05-02", "close": 0.8553636, "volume": 514651.0}, {"date": "2012-05-03", "close": 1.0057572, "volume": 958765.0}, {"date": "2012-05-04", "close": 1.0010574, "volume": 578376.0}, {"date": "2012-05-07", "close": 0.9493596, "volume": 644134.0}, {"date": "2012-05-08", "close": 1.033956, "volume": 668389.0}, {"date": "2012-05-09", "close": 0.9681588, "volume": 264269.0}, {"date": "2012-05-10", "close": 0.9023616, "volume": 382248.0}, {"date": "2012-05-11", "close": 0.93996, "volume": 166212.0}, {"date": "2012-05-14", "close": 0.986958, "volume": 212620.0}, {"date": "2012-05-15", "close": 0.892962, "volume": 216612.0}, {"date": "2012-05-16", "close": 0.8647632, "volume": 190775.0}, {"date": "2012-05-17", "close": 0.798966, "volume": 291872.0}, {"date": "2012-05-18", "close": 0.7143696, "volume": 351328.0}, {"date": "2012-05-21", "close": 0.70497, "volume": 133139.0}, {"date": "2012-05-22", "close": 0.751968, "volume": 70312.0}, {"date": "2012-05-23", "close": 0.7190694, "volume": 65638.0}, {"date": "2012-05-24", "close": 0.7331688, "volume": 28061.0}, {"date": "2012-05-25", "close": 0.7096698, "volume": 8692.0}, {"date": "2012-05-28", "close": 0.7096698, "volume": 15377.0}, {"date": "2012-05-29", "close": 0.7190694, "volume": 69082.0}, {"date": "2012-05-30", "close": 0.7331688, "volume": 86304.0}, {"date": "2012-05-31", "close": 0.7331688, "volume": 44597.0}, {"date": "2012-06-01", "close": 0.7472682, "volume": 26505.0}, {"date": "2012-06-04", "close": 0.6955704, "volume": 99457.0}, {"date": "2012-06-05", "close": 0.681471, "volume": 44258.0}, {"date": "2012-06-06", "close": 0.657972, "volume": 56728.0}, {"date": "2012-06-07", "close": 0.6955704, "volume": 1064.0}, {"date": "2012-06-08", "close": 0.6485724, "volume": 95901.0}, {"date": "2012-06-12", "close": 0.6391728, "volume": 10639.0}, {"date": "2012-06-13", "close": 0.6391728, "volume": 31916.0}, {"date": "2012-06-14", "close": 0.6015744, "volume": 51784.0}, {"date": "2012-06-15", "close": 0.563976, "volume": 35241.0}, {"date": "2012-06-18", "close": 0.6861708, "volume": 263107.0}, {"date": "2012-06-19", "close": 0.70497, "volume": 167010.0}, {"date": "2012-06-20", "close": 0.70497, "volume": 30103.0}, {"date": "2012-06-21", "close": 0.7143696, "volume": 18786.0}, {"date": "2012-06-22", "close": 0.6955704, "volume": 12341.0}, {"date": "2012-06-25", "close": 0.70497, "volume": 17873.0}, {"date": "2012-06-26", "close": 0.657972, "volume": 43614.0}, {"date": "2012-06-27", "close": 0.6767712, "volume": 1394.0}, {"date": "2012-06-28", "close": 0.657972, "volume": 85476.0}, {"date": "2012-06-29", "close": 0.657972, "volume": 69139.0}, {"date": "2012-07-02", "close": 0.6861708, "volume": 85804.0}, {"date": "2012-07-03", "close": 0.7143696, "volume": 65025.0}, {"date": "2012-07-04", "close": 0.7331688, "volume": 38372.0}, {"date": "2012-07-05", "close": 0.7472682, "volume": 10929.0}, {"date": "2012-07-06", "close": 0.7472682, "volume": 26881.0}, {"date": "2012-07-10", "close": 0.7425684, "volume": 28725.0}, {"date": "2012-07-11", "close": 0.7143696, "volume": 18742.0}, {"date": "2012-07-12", "close": 0.7143696, "volume": 42273.0}, {"date": "2012-07-13", "close": 0.6908706, "volume": 51219.0}, {"date": "2012-07-16", "close": 0.6955704, "volume": 22659.0}, {"date": "2012-07-17", "close": 0.70497, "volume": 11780.0}, {"date": "2012-07-18", "close": 0.6391728, "volume": 143661.0}, {"date": "2012-07-19", "close": 0.610974, "volume": 51478.0}, {"date": "2012-07-20", "close": 0.610974, "volume": 47701.0}, {"date": "2012-07-23", "close": 0.6391728, "volume": 58460.0}, {"date": "2012-07-24", "close": 0.610974, "volume": 61341.0}, {"date": "2012-07-25", "close": 0.5968746, "volume": 69487.0}, {"date": "2012-07-26", "close": 0.6015744, "volume": 3724.0}, {"date": "2012-07-27", "close": 0.6015744, "volume": 13830.0}, {"date": "2012-07-30", "close": 0.5921748, "volume": 35827.0}, {"date": "2012-07-31", "close": 0.6015744, "volume": 26783.0}, {"date": "2012-08-01", "close": 0.610974, "volume": 49896.0}, {"date": "2012-08-02", "close": 0.6015744, "volume": 76259.0}, {"date": "2012-08-07", "close": 0.6015744, "volume": 39720.0}, {"date": "2012-08-09", "close": 0.6015744, "volume": 279.0}, {"date": "2012-08-10", "close": 0.563976, "volume": 16573.0}, {"date": "2012-08-13", "close": 0.563976, "volume": 5813.0}, {"date": "2012-08-14", "close": 0.5451768, "volume": 115253.0}, {"date": "2012-08-16", "close": 0.5545764, "volume": 3192.0}, {"date": "2012-08-17", "close": 0.563976, "volume": 28725.0}, {"date": "2012-08-20", "close": 0.563976, "volume": 28448.0}, {"date": "2012-08-21", "close": 0.540477, "volume": 32932.0}, {"date": "2012-08-22", "close": 0.5498766, "volume": 11171.0}, {"date": "2012-08-23", "close": 0.5451768, "volume": 30531.0}, {"date": "2012-08-24", "close": 0.5451768, "volume": 86765.0}, {"date": "2012-08-27", "close": 0.5263776, "volume": 53447.0}, {"date": "2012-08-29", "close": 0.5263776, "volume": 47922.0}, {"date": "2012-08-30", "close": 0.5498766, "volume": 68714.0}, {"date": "2012-08-31", "close": 0.5451768, "volume": 36363.0}, {"date": "2012-09-03", "close": 0.540477, "volume": 11171.0}, {"date": "2012-09-05", "close": 0.563976, "volume": 77514.0}, {"date": "2012-09-06", "close": 0.563976, "volume": 8724.0}, {"date": "2012-09-07", "close": 0.5545764, "volume": 29635.0}, {"date": "2012-09-10", "close": 0.5451768, "volume": 13950.0}, {"date": "2012-09-11", "close": 0.5263776, "volume": 88544.0}, {"date": "2012-09-12", "close": 0.5263776, "volume": 42688.0}, {"date": "2012-09-13", "close": 0.5216778, "volume": 29974.0}, {"date": "2012-09-14", "close": 0.5216778, "volume": 2211.0}, {"date": "2012-09-18", "close": 0.4323816, "volume": 330084.0}, {"date": "2012-09-19", "close": 0.4417812, "volume": 65861.0}, {"date": "2012-09-20", "close": 0.4511808, "volume": 23421.0}, {"date": "2012-09-21", "close": 0.4605804, "volume": 97838.0}, {"date": "2012-09-24", "close": 0.4323816, "volume": 21554.0}, {"date": "2012-09-25", "close": 0.422982, "volume": 79748.0}, {"date": "2012-09-26", "close": 0.4276818, "volume": 13035.0}, {"date": "2012-09-27", "close": 0.4276818, "volume": 13931.0}, {"date": "2012-10-02", "close": 0.4276818, "volume": 5585.0}, {"date": "2012-10-03", "close": 0.4041828, "volume": 49547.0}, {"date": "2012-10-04", "close": 0.399483, "volume": 27288.0}, {"date": "2012-10-05", "close": 0.4182822, "volume": 102770.0}, {"date": "2012-10-08", "close": 0.4417812, "volume": 6873.0}, {"date": "2012-10-09", "close": 0.422982, "volume": 18117.0}, {"date": "2012-10-10", "close": 0.4511808, "volume": 29918.0}, {"date": "2012-10-11", "close": 0.4511808, "volume": 1170.0}, {"date": "2012-10-12", "close": 0.4323816, "volume": 20457.0}, {"date": "2012-10-15", "close": 0.4417812, "volume": 5775.0}, {"date": "2012-10-16", "close": 0.4417812, "volume": 2128.0}, {"date": "2012-10-17", "close": 0.4417812, "volume": 2766.0}, {"date": "2012-10-18", "close": 0.4417812, "volume": 6806.0}, {"date": "2012-10-19", "close": 0.4417812, "volume": 40332.0}, {"date": "2012-10-22", "close": 0.4417812, "volume": 221117.0}, {"date": "2012-10-23", "close": 0.4558806, "volume": 121.0}, {"date": "2012-10-24", "close": 0.4417812, "volume": 161605.0}, {"date": "2012-10-26", "close": 0.422982, "volume": 34363.0}, {"date": "2012-10-29", "close": 0.4323816, "volume": 16513.0}, {"date": "2012-10-30", "close": 0.446481, "volume": 47567.0}, {"date": "2012-10-31", "close": 0.4370814, "volume": 50028.0}, {"date": "2012-11-01", "close": 0.4323816, "volume": 8190.0}, {"date": "2012-11-02", "close": 0.4135824, "volume": 159196.0}, {"date": "2012-11-05", "close": 0.4041828, "volume": 24469.0}, {"date": "2012-11-06", "close": 0.422982, "volume": 34044.0}, {"date": "2012-11-07", "close": 0.4135824, "volume": 367035.0}, {"date": "2012-11-08", "close": 0.4135824, "volume": 154262.0}, {"date": "2012-11-09", "close": 0.4135824, "volume": 126601.0}, {"date": "2012-11-12", "close": 0.4135824, "volume": 118449.0}, {"date": "2012-11-13", "close": 0.4182822, "volume": 75222.0}, {"date": "2012-11-14", "close": 0.4135824, "volume": 9575.0}, {"date": "2012-11-15", "close": 0.4088826, "volume": 44532.0}, {"date": "2012-11-16", "close": 0.4135824, "volume": 18056.0}, {"date": "2012-11-19", "close": 0.4135824, "volume": 10639.0}, {"date": "2012-11-20", "close": 0.4323816, "volume": 6855.0}, {"date": "2012-11-21", "close": 0.4323816, "volume": 4031.0}, {"date": "2012-11-22", "close": 0.4417812, "volume": 48423.0}, {"date": "2012-11-23", "close": 0.4417812, "volume": 12974.0}, {"date": "2012-11-26", "close": 0.4323816, "volume": 15958.0}, {"date": "2012-11-27", "close": 0.46998, "volume": 62975.0}, {"date": "2012-11-28", "close": 0.46998, "volume": 53194.0}, {"date": "2012-11-29", "close": 0.46998, "volume": 175148.0}, {"date": "2012-11-30", "close": 0.4746798, "volume": 52555.0}, {"date": "2012-12-03", "close": 0.4981788, "volume": 97398.0}, {"date": "2012-12-04", "close": 0.5827752, "volume": 163837.0}, {"date": "2012-12-05", "close": 0.5827752, "volume": 158694.0}, {"date": "2012-12-06", "close": 0.5827752, "volume": 220456.0}, {"date": "2012-12-07", "close": 0.5827752, "volume": 111856.0}, {"date": "2012-12-10", "close": 0.5827752, "volume": 110677.0}, {"date": "2012-12-11", "close": 0.5686758, "volume": 151485.0}, {"date": "2012-12-12", "close": 0.5686758, "volume": 161294.0}, {"date": "2012-12-13", "close": 0.5592762, "volume": 47874.0}, {"date": "2012-12-14", "close": 0.563976, "volume": 2128.0}, {"date": "2012-12-18", "close": 0.563976, "volume": 37913.0}, {"date": "2012-12-19", "close": 0.5733756, "volume": 43290.0}, {"date": "2012-12-20", "close": 0.5733756, "volume": 22971.0}, {"date": "2012-12-21", "close": 0.516978, "volume": 7979.0}, {"date": "2012-12-24", "close": 0.5263776, "volume": 1330.0}, {"date": "2012-12-27", "close": 0.563976, "volume": 31853.0}, {"date": "2012-12-28", "close": 0.563976, "volume": 3985.0}, {"date": "2013-01-02", "close": 0.5498766, "volume": 24344.0}, {"date": "2013-01-03", "close": 0.563976, "volume": 2914.0}, {"date": "2013-01-04", "close": 0.5451768, "volume": 2128.0}, {"date": "2013-01-07", "close": 0.5451768, "volume": 40427.0}, {"date": "2013-01-08", "close": 0.5357772, "volume": 10313.0}, {"date": "2013-01-10", "close": 0.5357772, "volume": 20513.0}, {"date": "2013-01-11", "close": 0.5357772, "volume": 10852.0}, {"date": "2013-01-14", "close": 0.5357772, "volume": 1064.0}, {"date": "2013-01-15", "close": 0.5263776, "volume": 105753.0}, {"date": "2013-01-16", "close": 0.5451768, "volume": 9931.0}, {"date": "2013-01-17", "close": 0.5592762, "volume": 46811.0}, {"date": "2013-01-18", "close": 0.6015744, "volume": 120693.0}, {"date": "2013-01-21", "close": 0.610974, "volume": 34029.0}, {"date": "2013-01-22", "close": 0.5451768, "volume": 6516.0}, {"date": "2013-01-24", "close": 0.6015744, "volume": 50603.0}, {"date": "2013-01-25", "close": 0.610974, "volume": 26065.0}, {"date": "2013-01-29", "close": 0.563976, "volume": 6132.0}, {"date": "2013-01-30", "close": 0.563976, "volume": 38646.0}, {"date": "2013-01-31", "close": 0.610974, "volume": 20889.0}, {"date": "2013-02-01", "close": 0.6156738, "volume": 216499.0}, {"date": "2013-02-04", "close": 0.6156738, "volume": 9346.0}, {"date": "2013-02-06", "close": 0.6062742, "volume": 12767.0}, {"date": "2013-02-07", "close": 0.6062742, "volume": 1064.0}, {"date": "2013-02-08", "close": 0.563976, "volume": 104430.0}, {"date": "2013-02-11", "close": 0.5827752, "volume": 16267.0}, {"date": "2013-02-12", "close": 0.610974, "volume": 12767.0}, {"date": "2013-02-13", "close": 0.5733756, "volume": 18219.0}, {"date": "2013-02-14", "close": 0.563976, "volume": 45504.0}, {"date": "2013-02-18", "close": 0.5733756, "volume": 53141.0}, {"date": "2013-02-19", "close": 0.563976, "volume": 46811.0}, {"date": "2013-02-20", "close": 0.5451768, "volume": 123402.0}, {"date": "2013-02-21", "close": 0.5075784, "volume": 5470.0}, {"date": "2013-02-22", "close": 0.5310774, "volume": 34416.0}, {"date": "2013-02-25", "close": 0.516978, "volume": 10320.0}, {"date": "2013-02-26", "close": 0.5075784, "volume": 21278.0}, {"date": "2013-02-27", "close": 0.5216778, "volume": 878.0}, {"date": "2013-02-28", "close": 0.5451768, "volume": 4256.0}, {"date": "2013-03-01", "close": 0.5028786, "volume": 64471.0}, {"date": "2013-03-04", "close": 0.5263776, "volume": 1913.0}, {"date": "2013-03-06", "close": 0.5357772, "volume": 9788.0}, {"date": "2013-03-07", "close": 0.5263776, "volume": 13330.0}, {"date": "2013-03-08", "close": 0.4981788, "volume": 124473.0}, {"date": "2013-03-11", "close": 0.4887792, "volume": 35811.0}, {"date": "2013-03-12", "close": 0.493479, "volume": 2766.0}, {"date": "2013-03-14", "close": 0.4652802, "volume": 6649.0}, {"date": "2013-03-15", "close": 0.4793796, "volume": 11286.0}, {"date": "2013-03-20", "close": 0.4793796, "volume": 38419.0}, {"date": "2013-03-21", "close": 0.4746798, "volume": 9463.0}, {"date": "2013-03-22", "close": 0.4652802, "volume": 15487.0}, {"date": "2013-03-25", "close": 0.4605804, "volume": 28755.0}, {"date": "2013-03-26", "close": 0.4605804, "volume": 4256.0}, {"date": "2013-03-27", "close": 0.4558806, "volume": 3194.0}, {"date": "2013-03-28", "close": 0.4370814, "volume": 9188.0}, {"date": "2013-04-02", "close": 0.4370814, "volume": 17994.0}, {"date": "2013-04-03", "close": 0.4276818, "volume": 38943.0}, {"date": "2013-04-04", "close": 0.3900834, "volume": 85499.0}, {"date": "2013-04-05", "close": 0.3900834, "volume": 65003.0}, {"date": "2013-04-08", "close": 0.3900834, "volume": 10639.0}, {"date": "2013-04-10", "close": 0.3853836, "volume": 61705.0}, {"date": "2013-04-11", "close": 0.3853836, "volume": 37768.0}, {"date": "2013-04-12", "close": 0.375984, "volume": 13852.0}, {"date": "2013-04-15", "close": 0.3806838, "volume": 9293.0}, {"date": "2013-04-16", "close": 0.3665844, "volume": 57178.0}, {"date": "2013-04-17", "close": 0.375984, "volume": 46721.0}, {"date": "2013-04-18", "close": 0.3853836, "volume": 64986.0}, {"date": "2013-04-19", "close": 0.3571848, "volume": 53194.0}, {"date": "2013-04-22", "close": 0.3336858, "volume": 13646.0}, {"date": "2013-04-24", "close": 0.3430854, "volume": 2606.0}, {"date": "2013-04-29", "close": 0.3383856, "volume": 32980.0}, {"date": "2013-04-30", "close": 0.3430854, "volume": 19043.0}, {"date": "2013-05-01", "close": 0.3477852, "volume": 11607.0}, {"date": "2013-05-02", "close": 0.3665844, "volume": 35723.0}, {"date": "2013-05-03", "close": 0.3383856, "volume": 77680.0}, {"date": "2013-05-06", "close": 0.3477852, "volume": 9575.0}, {"date": "2013-05-07", "close": 0.3242862, "volume": 28220.0}, {"date": "2013-05-08", "close": 0.3007872, "volume": 15384.0}, {"date": "2013-05-09", "close": 0.3007872, "volume": 65123.0}, {"date": "2013-05-10", "close": 0.2960874, "volume": 38672.0}, {"date": "2013-05-13", "close": 0.2960874, "volume": 8059.0}, {"date": "2013-05-14", "close": 0.3007872, "volume": 31916.0}, {"date": "2013-05-15", "close": 0.3101868, "volume": 125537.0}, {"date": "2013-05-16", "close": 0.328986, "volume": 48513.0}, {"date": "2013-05-17", "close": 0.3242862, "volume": 27820.0}, {"date": "2013-05-20", "close": 0.2913876, "volume": 80876.0}, {"date": "2013-05-21", "close": 0.2443896, "volume": 153337.0}, {"date": "2013-05-22", "close": 0.2631888, "volume": 57740.0}, {"date": "2013-05-23", "close": 0.23499, "volume": 84513.0}, {"date": "2013-05-24", "close": 0.23499, "volume": 31919.0}, {"date": "2013-05-27", "close": 0.2631888, "volume": 27725.0}, {"date": "2013-05-29", "close": 0.2631888, "volume": 15958.0}, {"date": "2013-05-31", "close": 0.2631888, "volume": 3192.0}, {"date": "2013-06-03", "close": 0.2255904, "volume": 72868.0}, {"date": "2013-06-04", "close": 0.2255904, "volume": 60024.0}, {"date": "2013-06-05", "close": 0.2161908, "volume": 5532.0}, {"date": "2013-06-06", "close": 0.2302902, "volume": 64794.0}, {"date": "2013-06-07", "close": 0.2302902, "volume": 32708.0}, {"date": "2013-06-11", "close": 0.23499, "volume": 148943.0}, {"date": "2013-06-12", "close": 0.2208906, "volume": 4395.0}, {"date": "2013-06-13", "close": 0.2067912, "volume": 25582.0}, {"date": "2013-06-14", "close": 0.211491, "volume": 8511.0}, {"date": "2013-06-17", "close": 0.211491, "volume": 26810.0}, {"date": "2013-06-18", "close": 0.1973916, "volume": 72251.0}, {"date": "2013-06-19", "close": 0.2020914, "volume": 16809.0}, {"date": "2013-06-20", "close": 0.2067912, "volume": 2670.0}, {"date": "2013-06-21", "close": 0.1973916, "volume": 74835.0}, {"date": "2013-06-24", "close": 0.187992, "volume": 41491.0}, {"date": "2013-06-25", "close": 0.2255904, "volume": 26597.0}, {"date": "2013-06-26", "close": 0.2255904, "volume": 21278.0}, {"date": "2013-06-27", "close": 0.2067912, "volume": 5319.0}, {"date": "2013-06-28", "close": 0.211491, "volume": 13830.0}, {"date": "2013-07-01", "close": 0.187992, "volume": 93284.0}, {"date": "2013-07-03", "close": 0.1973916, "volume": 1064.0}, {"date": "2013-07-05", "close": 0.2255904, "volume": 78961.0}, {"date": "2013-07-08", "close": 0.2537892, "volume": 73407.0}, {"date": "2013-07-09", "close": 0.281988, "volume": 40977.0}, {"date": "2013-07-10", "close": 0.2913876, "volume": 21100.0}, {"date": "2013-07-11", "close": 0.2913876, "volume": 52644.0}, {"date": "2013-07-12", "close": 0.2913876, "volume": 14469.0}, {"date": "2013-07-17", "close": 0.3007872, "volume": 9650.0}, {"date": "2013-07-19", "close": 0.2960874, "volume": 50960.0}, {"date": "2013-07-23", "close": 0.281988, "volume": 58620.0}, {"date": "2013-07-24", "close": 0.281988, "volume": 23156.0}, {"date": "2013-07-25", "close": 0.2772882, "volume": 2128.0}, {"date": "2013-07-26", "close": 0.281988, "volume": 67629.0}, {"date": "2013-07-29", "close": 0.3007872, "volume": 28626.0}, {"date": "2013-07-30", "close": 0.3007872, "volume": 2701.0}, {"date": "2013-07-31", "close": 0.328986, "volume": 33778.0}, {"date": "2013-08-01", "close": 0.3383856, "volume": 103285.0}, {"date": "2013-08-02", "close": 0.3477852, "volume": 28725.0}, {"date": "2013-08-05", "close": 0.3618846, "volume": 27129.0}, {"date": "2013-08-06", "close": 0.3618846, "volume": 15958.0}, {"date": "2013-08-08", "close": 0.3618846, "volume": 25266.0}, {"date": "2013-08-09", "close": 0.375984, "volume": 40947.0}, {"date": "2013-08-12", "close": 0.3571848, "volume": 24006.0}, {"date": "2013-08-13", "close": 0.3430854, "volume": 39757.0}, {"date": "2013-08-14", "close": 0.3242862, "volume": 45427.0}, {"date": "2013-08-15", "close": 0.281988, "volume": 89880.0}, {"date": "2013-08-16", "close": 0.281988, "volume": 23756.0}, {"date": "2013-08-19", "close": 0.281988, "volume": 28725.0}, {"date": "2013-08-20", "close": 0.281988, "volume": 198427.0}, {"date": "2013-08-21", "close": 0.281988, "volume": 5944.0}, {"date": "2013-08-22", "close": 0.281988, "volume": 50973.0}, {"date": "2013-08-23", "close": 0.2631888, "volume": 70216.0}, {"date": "2013-08-26", "close": 0.2725884, "volume": 54790.0}, {"date": "2013-08-28", "close": 0.281988, "volume": 46013.0}, {"date": "2013-08-29", "close": 0.281988, "volume": 87344.0}, {"date": "2013-08-30", "close": 0.2678886, "volume": 63268.0}, {"date": "2013-09-02", "close": 0.2678886, "volume": 3118.0}, {"date": "2013-09-03", "close": 0.2631888, "volume": 26597.0}, {"date": "2013-09-05", "close": 0.2678886, "volume": 124473.0}, {"date": "2013-09-06", "close": 0.281988, "volume": 61918.0}, {"date": "2013-09-09", "close": 0.2725884, "volume": 44683.0}, {"date": "2013-09-10", "close": 0.2678886, "volume": 3683.0}, {"date": "2013-09-11", "close": 0.2725884, "volume": 15958.0}, {"date": "2013-09-12", "close": 0.281988, "volume": 41946.0}, {"date": "2013-09-13", "close": 0.281988, "volume": 27661.0}, {"date": "2013-09-16", "close": 0.2631888, "volume": 41776.0}, {"date": "2013-09-17", "close": 0.2631888, "volume": 31420.0}, {"date": "2013-09-19", "close": 0.258489, "volume": 496.0}, {"date": "2013-09-20", "close": 0.258489, "volume": 10143.0}, {"date": "2013-09-23", "close": 0.2490894, "volume": 6613.0}, {"date": "2013-09-24", "close": 0.2490894, "volume": 1649.0}, {"date": "2013-09-25", "close": 0.23499, "volume": 52192.0}, {"date": "2013-09-26", "close": 0.2302902, "volume": 76498.0}, {"date": "2013-09-27", "close": 0.2255904, "volume": 149443.0}, {"date": "2013-09-30", "close": 0.23499, "volume": 21278.0}, {"date": "2013-10-01", "close": 0.2255904, "volume": 6536.0}, {"date": "2013-10-02", "close": 0.23499, "volume": 31916.0}, {"date": "2013-10-03", "close": 0.23499, "volume": 9148.0}, {"date": "2013-10-04", "close": 0.2443896, "volume": 77237.0}, {"date": "2013-10-08", "close": 0.23499, "volume": 26351.0}, {"date": "2013-10-09", "close": 0.2443896, "volume": 20214.0}, {"date": "2013-10-14", "close": 0.2537892, "volume": 15958.0}, {"date": "2013-10-15", "close": 0.2725884, "volume": 23884.0}, {"date": "2013-10-16", "close": 0.2631888, "volume": 18086.0}, {"date": "2013-10-17", "close": 0.2631888, "volume": 18045.0}, {"date": "2013-10-18", "close": 0.2678886, "volume": 10639.0}, {"date": "2013-10-21", "close": 0.2725884, "volume": 7407.0}, {"date": "2013-10-22", "close": 0.2537892, "volume": 47865.0}, {"date": "2013-10-25", "close": 0.2537892, "volume": 17958.0}, {"date": "2013-10-29", "close": 0.281988, "volume": 10639.0}, {"date": "2013-10-30", "close": 0.281988, "volume": 53194.0}, {"date": "2013-10-31", "close": 0.2631888, "volume": 25001.0}, {"date": "2013-11-01", "close": 0.258489, "volume": 7407.0}, {"date": "2013-11-04", "close": 0.2631888, "volume": 30259.0}, {"date": "2013-11-05", "close": 0.258489, "volume": 8827.0}, {"date": "2013-11-06", "close": 0.2631888, "volume": 106.0}, {"date": "2013-11-07", "close": 0.2631888, "volume": 12128.0}, {"date": "2013-11-08", "close": 0.2537892, "volume": 93120.0}, {"date": "2013-11-11", "close": 0.2443896, "volume": 53364.0}, {"date": "2013-11-12", "close": 0.2443896, "volume": 58556.0}, {"date": "2013-11-13", "close": 0.2396898, "volume": 34556.0}, {"date": "2013-11-14", "close": 0.2443896, "volume": 6966.0}, {"date": "2013-11-15", "close": 0.2443896, "volume": 1064.0}, {"date": "2013-11-18", "close": 0.2443896, "volume": 50520.0}, {"date": "2013-11-20", "close": 0.2443896, "volume": 68487.0}, {"date": "2013-11-21", "close": 0.23499, "volume": 124161.0}, {"date": "2013-11-22", "close": 0.2443896, "volume": 5319.0}, {"date": "2013-11-25", "close": 0.23499, "volume": 7447.0}, {"date": "2013-11-26", "close": 0.23499, "volume": 6915.0}, {"date": "2013-11-27", "close": 0.187992, "volume": 133657.0}, {"date": "2013-11-28", "close": 0.2255904, "volume": 10107.0}, {"date": "2013-11-29", "close": 0.23499, "volume": 66088.0}, {"date": "2013-12-02", "close": 0.23499, "volume": 3135.0}, {"date": "2013-12-03", "close": 0.23499, "volume": 1120.0}, {"date": "2013-12-04", "close": 0.2208906, "volume": 2660.0}, {"date": "2013-12-05", "close": 0.2208906, "volume": 5319.0}, {"date": "2013-12-09", "close": 0.2302902, "volume": 54258.0}, {"date": "2013-12-10", "close": 0.1973916, "volume": 2553.0}, {"date": "2013-12-11", "close": 0.2067912, "volume": 666.0}, {"date": "2013-12-12", "close": 0.1973916, "volume": 12541.0}, {"date": "2013-12-18", "close": 0.2067912, "volume": 43619.0}, {"date": "2013-12-20", "close": 0.2255904, "volume": 43927.0}, {"date": "2013-12-23", "close": 0.2161908, "volume": 24161.0}, {"date": "2013-12-24", "close": 0.2255904, "volume": 2287.0}, {"date": "2013-12-27", "close": 0.211491, "volume": 26342.0}, {"date": "2013-12-31", "close": 0.23499, "volume": 6451.0}, {"date": "2014-01-03", "close": 0.2443896, "volume": 14826.0}, {"date": "2014-01-06", "close": 0.2255904, "volume": 13511.0}, {"date": "2014-01-07", "close": 0.2255904, "volume": 2394.0}, {"date": "2014-01-09", "close": 0.2255904, "volume": 1941.0}, {"date": "2014-01-10", "close": 0.2255904, "volume": 2128.0}, {"date": "2014-01-13", "close": 0.2067912, "volume": 40108.0}, {"date": "2014-01-16", "close": 0.2067912, "volume": 10639.0}, {"date": "2014-01-17", "close": 0.2067912, "volume": 1064.0}, {"date": "2014-01-20", "close": 0.2067912, "volume": 113154.0}, {"date": "2014-01-21", "close": 0.2255904, "volume": 136659.0}, {"date": "2014-01-22", "close": 0.2537892, "volume": 145547.0}, {"date": "2014-01-23", "close": 0.2631888, "volume": 36376.0}, {"date": "2014-01-24", "close": 0.2161908, "volume": 73864.0}, {"date": "2014-01-29", "close": 0.2255904, "volume": 55667.0}, {"date": "2014-01-30", "close": 0.2255904, "volume": 12235.0}, {"date": "2014-01-31", "close": 0.2255904, "volume": 6080.0}, {"date": "2014-02-03", "close": 0.2255904, "volume": 18086.0}, {"date": "2014-02-07", "close": 0.2255904, "volume": 5319.0}, {"date": "2014-02-10", "close": 0.2443896, "volume": 38719.0}, {"date": "2014-02-11", "close": 0.2443896, "volume": 8226.0}, {"date": "2014-02-12", "close": 0.2631888, "volume": 28827.0}, {"date": "2014-02-13", "close": 0.23499, "volume": 15273.0}, {"date": "2014-02-14", "close": 0.23499, "volume": 102132.0}, {"date": "2014-02-18", "close": 0.2302902, "volume": 88261.0}, {"date": "2014-02-19", "close": 0.23499, "volume": 9575.0}, {"date": "2014-02-20", "close": 0.23499, "volume": 100601.0}, {"date": "2014-02-21", "close": 0.23499, "volume": 175130.0}, {"date": "2014-02-24", "close": 0.23499, "volume": 2899.0}, {"date": "2014-02-25", "close": 0.23499, "volume": 149049.0}, {"date": "2014-02-26", "close": 0.2443896, "volume": 70343.0}, {"date": "2014-02-27", "close": 0.2537892, "volume": 14311.0}, {"date": "2014-02-28", "close": 0.2255904, "volume": 197881.0}, {"date": "2014-03-04", "close": 0.2208906, "volume": 11703.0}, {"date": "2014-03-05", "close": 0.2255904, "volume": 781.0}, {"date": "2014-03-06", "close": 0.23499, "volume": 17750.0}, {"date": "2014-03-07", "close": 0.2161908, "volume": 71805.0}, {"date": "2014-03-10", "close": 0.2208906, "volume": 39626.0}, {"date": "2014-03-11", "close": 0.2396898, "volume": 16490.0}, {"date": "2014-03-12", "close": 0.2208906, "volume": 22980.0}, {"date": "2014-03-13", "close": 0.2208906, "volume": 1872.0}, {"date": "2014-03-14", "close": 0.2255904, "volume": 50293.0}, {"date": "2014-03-18", "close": 0.2161908, "volume": 5319.0}, {"date": "2014-03-19", "close": 0.2208906, "volume": 5319.0}, {"date": "2014-03-20", "close": 0.2208906, "volume": 14894.0}, {"date": "2014-03-21", "close": 0.23499, "volume": 251075.0}, {"date": "2014-03-24", "close": 0.23499, "volume": 19682.0}, {"date": "2014-03-25", "close": 0.2443896, "volume": 4043.0}, {"date": "2014-03-26", "close": 0.23499, "volume": 2660.0}, {"date": "2014-03-27", "close": 0.23499, "volume": 4793.0}, {"date": "2014-03-28", "close": 0.2255904, "volume": 67939.0}, {"date": "2014-03-31", "close": 0.2302902, "volume": 14894.0}, {"date": "2014-04-01", "close": 0.23499, "volume": 9534.0}, {"date": "2014-04-02", "close": 0.2161908, "volume": 185114.0}, {"date": "2014-04-03", "close": 0.2161908, "volume": 6170.0}, {"date": "2014-04-07", "close": 0.2302902, "volume": 7406.0}, {"date": "2014-04-08", "close": 0.2255904, "volume": 26638.0}, {"date": "2014-04-09", "close": 0.2396898, "volume": 128729.0}, {"date": "2014-04-10", "close": 0.2255904, "volume": 31065.0}, {"date": "2014-04-11", "close": 0.2255904, "volume": 53859.0}, {"date": "2014-04-14", "close": 0.2161908, "volume": 35640.0}, {"date": "2014-04-15", "close": 0.2396898, "volume": 15958.0}, {"date": "2014-04-16", "close": 0.2396898, "volume": 19150.0}, {"date": "2014-04-22", "close": 0.2208906, "volume": 76687.0}, {"date": "2014-04-24", "close": 0.23499, "volume": 391080.0}, {"date": "2014-04-29", "close": 0.2161908, "volume": 2128.0}, {"date": "2014-04-30", "close": 0.211491, "volume": 110376.0}, {"date": "2014-05-01", "close": 0.211491, "volume": 15756.0}, {"date": "2014-05-05", "close": 0.2020914, "volume": 123184.0}, {"date": "2014-05-06", "close": 0.1973916, "volume": 234391.0}, {"date": "2014-05-08", "close": 0.1973916, "volume": 44364.0}, {"date": "2014-05-09", "close": 0.1973916, "volume": 160150.0}, {"date": "2014-05-12", "close": 0.1926918, "volume": 114516.0}, {"date": "2014-05-13", "close": 0.187992, "volume": 32466.0}, {"date": "2014-05-14", "close": 0.1973916, "volume": 8915.0}, {"date": "2014-05-15", "close": 0.1926918, "volume": 24682.0}, {"date": "2014-05-16", "close": 0.1926918, "volume": 50097.0}, {"date": "2014-05-19", "close": 0.187992, "volume": 127665.0}, {"date": "2014-05-20", "close": 0.187992, "volume": 58202.0}, {"date": "2014-05-21", "close": 0.187992, "volume": 10639.0}, {"date": "2014-05-22", "close": 0.187992, "volume": 5926.0}, {"date": "2014-05-23", "close": 0.187992, "volume": 9523.0}, {"date": "2014-05-26", "close": 0.1691928, "volume": 43193.0}, {"date": "2014-05-28", "close": 0.187992, "volume": 4205.0}, {"date": "2014-05-29", "close": 0.187992, "volume": 136439.0}, {"date": "2014-05-30", "close": 0.1832922, "volume": 63833.0}, {"date": "2014-06-02", "close": 0.1785924, "volume": 21182.0}, {"date": "2014-06-03", "close": 0.1785924, "volume": 13793.0}, {"date": "2014-06-04", "close": 0.1691928, "volume": 5319.0}, {"date": "2014-06-05", "close": 0.164493, "volume": 1064.0}, {"date": "2014-06-06", "close": 0.164493, "volume": 36092.0}, {"date": "2014-06-10", "close": 0.164493, "volume": 1144.0}, {"date": "2014-06-11", "close": 0.1597932, "volume": 132984.0}, {"date": "2014-06-13", "close": 0.164493, "volume": 53194.0}, {"date": "2014-06-16", "close": 0.1691928, "volume": 21278.0}, {"date": "2014-06-17", "close": 0.1503936, "volume": 692.0}, {"date": "2014-06-18", "close": 0.1503936, "volume": 27033.0}, {"date": "2014-06-19", "close": 0.164493, "volume": 22341.0}, {"date": "2014-06-20", "close": 0.164493, "volume": 52380.0}, {"date": "2014-06-23", "close": 0.1550934, "volume": 10745.0}, {"date": "2014-06-24", "close": 0.1503936, "volume": 49210.0}, {"date": "2014-06-25", "close": 0.1597932, "volume": 32767.0}, {"date": "2014-06-26", "close": 0.1597932, "volume": 79826.0}, {"date": "2014-06-27", "close": 0.1503936, "volume": 45638.0}, {"date": "2014-06-30", "close": 0.1503936, "volume": 74046.0}, {"date": "2014-07-01", "close": 0.1550934, "volume": 15958.0}, {"date": "2014-07-03", "close": 0.1503936, "volume": 13476.0}, {"date": "2014-07-04", "close": 0.1503936, "volume": 4205.0}, {"date": "2014-07-07", "close": 0.1597932, "volume": 1415.0}, {"date": "2014-07-08", "close": 0.1597932, "volume": 1064.0}, {"date": "2014-07-09", "close": 0.1691928, "volume": 40076.0}, {"date": "2014-07-10", "close": 0.1597932, "volume": 40427.0}, {"date": "2014-07-11", "close": 0.1503936, "volume": 18086.0}, {"date": "2014-07-16", "close": 0.164493, "volume": 119580.0}, {"date": "2014-07-17", "close": 0.1456938, "volume": 92746.0}, {"date": "2014-07-18", "close": 0.1456938, "volume": 43721.0}, {"date": "2014-07-21", "close": 0.164493, "volume": 130857.0}, {"date": "2014-07-23", "close": 0.1503936, "volume": 11171.0}, {"date": "2014-07-24", "close": 0.1597932, "volume": 89483.0}, {"date": "2014-07-28", "close": 0.141281475, "volume": 1283.0}, {"date": "2014-07-29", "close": 0.1753839, "volume": 60377.0}, {"date": "2014-07-30", "close": 0.160768575, "volume": 28883.0}, {"date": "2014-07-31", "close": 0.14615325, "volume": 277097.0}, {"date": "2014-08-01", "close": 0.1558968, "volume": 2566.0}, {"date": "2014-08-04", "close": 0.1558968, "volume": 51316.0}, {"date": "2014-08-05", "close": 0.160768575, "volume": 20526.0}, {"date": "2014-08-06", "close": 0.1558968, "volume": 26081.0}, {"date": "2014-08-07", "close": 0.1558968, "volume": 14533.0}, {"date": "2014-08-08", "close": 0.160768575, "volume": 2566.0}, {"date": "2014-08-11", "close": 0.14615325, "volume": 231182.0}, {"date": "2014-08-12", "close": 0.14615325, "volume": 1232.0}, {"date": "2014-08-13", "close": 0.14615325, "volume": 49150.0}, {"date": "2014-08-14", "close": 0.14615325, "volume": 12326.0}, {"date": "2014-08-15", "close": 0.14615325, "volume": 20526.0}, {"date": "2014-08-19", "close": 0.1558968, "volume": 46826.0}, {"date": "2014-08-20", "close": 0.160768575, "volume": 55919.0}, {"date": "2014-08-21", "close": 0.1558968, "volume": 127824.0}, {"date": "2014-08-22", "close": 0.14615325, "volume": 665890.0}, {"date": "2014-08-25", "close": 0.151025025, "volume": 5126.0}, {"date": "2014-08-26", "close": 0.14615325, "volume": 57787.0}, {"date": "2014-08-27", "close": 0.14615325, "volume": 56305.0}, {"date": "2014-08-28", "close": 0.1558968, "volume": 4105.0}, {"date": "2014-08-29", "close": 0.131537925, "volume": 800350.0}, {"date": "2014-09-01", "close": 0.131537925, "volume": 149251.0}, {"date": "2014-09-02", "close": 0.131537925, "volume": 59029.0}, {"date": "2014-09-03", "close": 0.131537925, "volume": 245092.0}, {"date": "2014-09-04", "close": 0.1364097, "volume": 102632.0}, {"date": "2014-09-05", "close": 0.1364097, "volume": 238012.0}, {"date": "2014-09-08", "close": 0.1364097, "volume": 108431.0}, {"date": "2014-09-09", "close": 0.1364097, "volume": 87237.0}, {"date": "2014-09-10", "close": 0.1364097, "volume": 168175.0}, {"date": "2014-09-11", "close": 0.12666615, "volume": 257403.0}, {"date": "2014-09-12", "close": 0.12666615, "volume": 69395.0}, {"date": "2014-09-15", "close": 0.12666615, "volume": 23708.0}, {"date": "2014-09-16", "close": 0.12666615, "volume": 19870.0}, {"date": "2014-09-17", "close": 0.121794375, "volume": 179760.0}, {"date": "2014-09-18", "close": 0.121794375, "volume": 121354.0}, {"date": "2014-09-19", "close": 0.112050825, "volume": 769355.0}, {"date": "2014-09-22", "close": 0.112050825, "volume": 91856.0}, {"date": "2014-09-23", "close": 0.112050825, "volume": 91342.0}, {"date": "2014-09-24", "close": 0.112050825, "volume": 12316.0}, {"date": "2014-09-25", "close": 0.1169226, "volume": 341228.0}, {"date": "2014-09-26", "close": 0.112050825, "volume": 102981.0}, {"date": "2014-09-29", "close": 0.10717905, "volume": 65684.0}, {"date": "2014-09-30", "close": 0.10717905, "volume": 257.0}, {"date": "2014-10-01", "close": 0.10717905, "volume": 2053.0}, {"date": "2014-10-02", "close": 0.112050825, "volume": 5610.0}, {"date": "2014-10-06", "close": 0.121794375, "volume": 13697.0}, {"date": "2014-10-09", "close": 0.112050825, "volume": 2504.0}, {"date": "2014-10-13", "close": 0.112050825, "volume": 9622.0}, {"date": "2014-10-15", "close": 0.121794375, "volume": 2791.0}, {"date": "2014-10-17", "close": 0.121794375, "volume": 40252.0}, {"date": "2014-10-20", "close": 0.12666615, "volume": 129383.0}, {"date": "2014-10-21", "close": 0.141281475, "volume": 219898.0}, {"date": "2014-10-22", "close": 0.14615325, "volume": 457395.0}, {"date": "2014-10-23", "close": 0.14615325, "volume": 167632.0}, {"date": "2014-10-24", "close": 0.131537925, "volume": 314054.0}, {"date": "2014-10-27", "close": 0.1364097, "volume": 7391.0}, {"date": "2014-10-28", "close": 0.1364097, "volume": 142291.0}, {"date": "2014-10-30", "close": 0.12666615, "volume": 55421.0}, {"date": "2014-10-31", "close": 0.14615325, "volume": 341603.0}, {"date": "2014-11-03", "close": 0.14615325, "volume": 187978.0}, {"date": "2014-11-05", "close": 0.12666615, "volume": 78513.0}, {"date": "2014-11-06", "close": 0.12666615, "volume": 153948.0}, {"date": "2014-11-10", "close": 0.12666615, "volume": 48339.0}, {"date": "2014-11-11", "close": 0.121794375, "volume": 7145.0}, {"date": "2014-11-12", "close": 0.12666615, "volume": 6158.0}, {"date": "2014-11-17", "close": 0.131537925, "volume": 5388.0}, {"date": "2014-11-18", "close": 0.1364097, "volume": 5132.0}, {"date": "2014-11-19", "close": 0.102307275, "volume": 254271.0}, {"date": "2014-11-21", "close": 0.10717905, "volume": 51316.0}, {"date": "2014-11-24", "close": 0.10717905, "volume": 4105.0}, {"date": "2014-11-25", "close": 0.10717905, "volume": 37099.0}, {"date": "2014-11-27", "close": 0.096461145, "volume": 116988.0}, {"date": "2014-11-28", "close": 0.10717905, "volume": 67224.0}, {"date": "2014-12-01", "close": 0.096461145, "volume": 233314.0}, {"date": "2014-12-03", "close": 0.102307275, "volume": 6158.0}, {"date": "2014-12-04", "close": 0.09353808, "volume": 23605.0}, {"date": "2014-12-05", "close": 0.0974355, "volume": 43619.0}, {"date": "2014-12-08", "close": 0.08769195, "volume": 1063090.0}, {"date": "2014-12-10", "close": 0.08769195, "volume": 21553.0}, {"date": "2014-12-11", "close": 0.08769195, "volume": 5720.0}, {"date": "2014-12-12", "close": 0.08769195, "volume": 146577.0}, {"date": "2014-12-15", "close": 0.092563725, "volume": 52532.0}, {"date": "2014-12-16", "close": 0.096461145, "volume": 38214.0}, {"date": "2014-12-17", "close": 0.0974355, "volume": 128290.0}, {"date": "2014-12-18", "close": 0.112050825, "volume": 28547.0}, {"date": "2014-12-19", "close": 0.12666615, "volume": 56156.0}, {"date": "2014-12-22", "close": 0.131537925, "volume": 9134.0}, {"date": "2014-12-23", "close": 0.1364097, "volume": 52702.0}, {"date": "2015-01-02", "close": 0.1364097, "volume": 76974.0}, {"date": "2015-01-06", "close": 0.1169226, "volume": 41053.0}, {"date": "2015-01-07", "close": 0.141281475, "volume": 214070.0}, {"date": "2015-01-08", "close": 0.141281475, "volume": 249978.0}, {"date": "2015-01-09", "close": 0.141281475, "volume": 42216.0}, {"date": "2015-01-12", "close": 0.1364097, "volume": 148111.0}, {"date": "2015-01-13", "close": 0.141281475, "volume": 188354.0}, {"date": "2015-01-14", "close": 0.14615325, "volume": 4376.0}, {"date": "2015-01-15", "close": 0.1364097, "volume": 13650.0}, {"date": "2015-01-16", "close": 0.141281475, "volume": 184824.0}, {"date": "2015-01-20", "close": 0.141281475, "volume": 15395.0}, {"date": "2015-01-21", "close": 0.1364097, "volume": 27009.0}, {"date": "2015-01-23", "close": 0.141281475, "volume": 59518.0}, {"date": "2015-01-27", "close": 0.1364097, "volume": 18392.0}, {"date": "2015-01-29", "close": 0.1364097, "volume": 2976.0}, {"date": "2015-01-30", "close": 0.1364097, "volume": 70816.0}, {"date": "2015-02-02", "close": 0.131537925, "volume": 448695.0}, {"date": "2015-02-03", "close": 0.131537925, "volume": 264791.0}, {"date": "2015-02-05", "close": 0.131537925, "volume": 25316.0}, {"date": "2015-02-06", "close": 0.131537925, "volume": 88893.0}, {"date": "2015-02-09", "close": 0.131537925, "volume": 37802.0}, {"date": "2015-02-10", "close": 0.131537925, "volume": 1767.0}, {"date": "2015-02-11", "close": 0.1364097, "volume": 39374.0}, {"date": "2015-02-12", "close": 0.1364097, "volume": 27945.0}, {"date": "2015-02-13", "close": 0.141281475, "volume": 37395.0}, {"date": "2015-02-16", "close": 0.141281475, "volume": 29414.0}, {"date": "2015-02-17", "close": 0.1364097, "volume": 10879.0}, {"date": "2015-02-18", "close": 0.151025025, "volume": 76015.0}, {"date": "2015-02-19", "close": 0.16564035, "volume": 88333.0}, {"date": "2015-02-20", "close": 0.194871, "volume": 106779.0}, {"date": "2015-02-23", "close": 0.209486325, "volume": 166598.0}, {"date": "2015-02-24", "close": 0.2143581, "volume": 83388.0}, {"date": "2015-02-25", "close": 0.209486325, "volume": 67150.0}, {"date": "2015-02-26", "close": 0.2143581, "volume": 115511.0}, {"date": "2015-02-27", "close": 0.209486325, "volume": 97252.0}, {"date": "2015-03-02", "close": 0.199742775, "volume": 38842.0}, {"date": "2015-03-03", "close": 0.209486325, "volume": 110250.0}, {"date": "2015-03-04", "close": 0.2143581, "volume": 22701.0}, {"date": "2015-03-05", "close": 0.2143581, "volume": 56960.0}, {"date": "2015-03-06", "close": 0.194871, "volume": 61579.0}, {"date": "2015-03-09", "close": 0.194871, "volume": 75042.0}, {"date": "2015-03-10", "close": 0.194871, "volume": 12316.0}, {"date": "2015-03-11", "close": 0.20461455, "volume": 2443.0}, {"date": "2015-03-13", "close": 0.20461455, "volume": 26290.0}, {"date": "2015-03-16", "close": 0.209486325, "volume": 86659.0}, {"date": "2015-03-17", "close": 0.228973425, "volume": 151335.0}, {"date": "2015-03-18", "close": 0.2338452, "volume": 14380.0}, {"date": "2015-03-20", "close": 0.2338452, "volume": 115664.0}, {"date": "2015-03-23", "close": 0.24358875, "volume": 102845.0}, {"date": "2015-03-24", "close": 0.2533323, "volume": 274146.0}, {"date": "2015-03-25", "close": 0.2533323, "volume": 37974.0}, {"date": "2015-03-26", "close": 0.238716975, "volume": 60709.0}, {"date": "2015-03-27", "close": 0.24358875, "volume": 91075.0}, {"date": "2015-03-30", "close": 0.2143581, "volume": 110843.0}, {"date": "2015-03-31", "close": 0.2338452, "volume": 11774.0}, {"date": "2015-04-01", "close": 0.219229875, "volume": 54628.0}, {"date": "2015-04-02", "close": 0.24358875, "volume": 268889.0}, {"date": "2015-04-07", "close": 0.228973425, "volume": 49222.0}, {"date": "2015-04-08", "close": 0.228973425, "volume": 3873.0}, {"date": "2015-04-09", "close": 0.22410165, "volume": 4600.0}, {"date": "2015-04-10", "close": 0.22410165, "volume": 2012.0}, {"date": "2015-04-13", "close": 0.24358875, "volume": 4105.0}, {"date": "2015-04-14", "close": 0.22410165, "volume": 79027.0}, {"date": "2015-04-15", "close": 0.228973425, "volume": 32978.0}, {"date": "2015-04-16", "close": 0.24358875, "volume": 33529.0}, {"date": "2015-04-17", "close": 0.248460525, "volume": 103916.0}, {"date": "2015-04-20", "close": 0.2728194, "volume": 17521.0}, {"date": "2015-04-21", "close": 0.2533323, "volume": 76029.0}, {"date": "2015-04-22", "close": 0.248460525, "volume": 19070.0}, {"date": "2015-04-23", "close": 0.28256295, "volume": 74403.0}, {"date": "2015-04-24", "close": 0.2728194, "volume": 5132.0}, {"date": "2015-04-27", "close": 0.24358875, "volume": 32814.0}, {"date": "2015-04-28", "close": 0.2533323, "volume": 146444.0}, {"date": "2015-04-29", "close": 0.2533323, "volume": 56155.0}, {"date": "2015-04-30", "close": 0.24358875, "volume": 103.0}, {"date": "2015-05-01", "close": 0.2533323, "volume": 5871.0}, {"date": "2015-05-04", "close": 0.24358875, "volume": 50234.0}, {"date": "2015-05-05", "close": 0.2533323, "volume": 71157.0}, {"date": "2015-05-07", "close": 0.26307585, "volume": 241286.0}, {"date": "2015-05-08", "close": 0.28256295, "volume": 109303.0}, {"date": "2015-05-11", "close": 0.28256295, "volume": 14672.0}, {"date": "2015-05-12", "close": 0.28256295, "volume": 3969.0}, {"date": "2015-05-13", "close": 0.2923065, "volume": 53882.0}, {"date": "2015-05-14", "close": 0.28256295, "volume": 54560.0}, {"date": "2015-05-15", "close": 0.28256295, "volume": 35921.0}, {"date": "2015-05-18", "close": 0.28256295, "volume": 45517.0}, {"date": "2015-05-19", "close": 0.3117936, "volume": 112819.0}, {"date": "2015-05-20", "close": 0.3312807, "volume": 109406.0}, {"date": "2015-05-21", "close": 0.32153715, "volume": 14368.0}, {"date": "2015-05-22", "close": 0.32153715, "volume": 105205.0}, {"date": "2015-05-25", "close": 0.32153715, "volume": 89992.0}, {"date": "2015-05-26", "close": 0.316665375, "volume": 16626.0}, {"date": "2015-05-27", "close": 0.30205005, "volume": 47929.0}, {"date": "2015-05-28", "close": 0.2923065, "volume": 187715.0}, {"date": "2015-05-29", "close": 0.30205005, "volume": 77433.0}, {"date": "2015-06-01", "close": 0.2923065, "volume": 47180.0}, {"date": "2015-06-02", "close": 0.3117936, "volume": 73382.0}, {"date": "2015-06-03", "close": 0.3117936, "volume": 81032.0}, {"date": "2015-06-04", "close": 0.3117936, "volume": 46184.0}, {"date": "2015-06-05", "close": 0.306921825, "volume": 28429.0}, {"date": "2015-06-09", "close": 0.30205005, "volume": 158156.0}, {"date": "2015-06-10", "close": 0.3117936, "volume": 191600.0}, {"date": "2015-06-15", "close": 0.30205005, "volume": 237056.0}, {"date": "2015-06-16", "close": 0.30205005, "volume": 10263.0}, {"date": "2015-06-17", "close": 0.2923065, "volume": 13601.0}, {"date": "2015-06-18", "close": 0.267947625, "volume": 45419.0}, {"date": "2015-06-19", "close": 0.2728194, "volume": 74408.0}, {"date": "2015-06-22", "close": 0.258204075, "volume": 304398.0}, {"date": "2015-06-23", "close": 0.2533323, "volume": 67963.0}, {"date": "2015-06-24", "close": 0.248460525, "volume": 109601.0}, {"date": "2015-06-25", "close": 0.24358875, "volume": 89170.0}, {"date": "2015-06-26", "close": 0.248460525, "volume": 11731.0}, {"date": "2015-06-29", "close": 0.238716975, "volume": 66906.0}, {"date": "2015-06-30", "close": 0.219229875, "volume": 52404.0}, {"date": "2015-07-01", "close": 0.228973425, "volume": 17858.0}, {"date": "2015-07-02", "close": 0.2533323, "volume": 27517.0}, {"date": "2015-07-03", "close": 0.248460525, "volume": 103658.0}, {"date": "2015-07-06", "close": 0.2533323, "volume": 75959.0}, {"date": "2015-07-07", "close": 0.24358875, "volume": 30364.0}, {"date": "2015-07-08", "close": 0.2533323, "volume": 157725.0}, {"date": "2015-07-09", "close": 0.248460525, "volume": 20526.0}, {"date": "2015-07-10", "close": 0.2338452, "volume": 128290.0}, {"date": "2015-07-14", "close": 0.248460525, "volume": 23195.0}, {"date": "2015-07-15", "close": 0.2533323, "volume": 32821.0}, {"date": "2015-07-22", "close": 0.2533323, "volume": 61066.0}, {"date": "2015-07-23", "close": 0.24358875, "volume": 12701.0}, {"date": "2015-07-24", "close": 0.24358875, "volume": 1129.0}, {"date": "2015-07-27", "close": 0.24358875, "volume": 10920.0}, {"date": "2015-07-28", "close": 0.2338452, "volume": 12316.0}, {"date": "2015-07-29", "close": 0.24358875, "volume": 8211.0}, {"date": "2015-07-30", "close": 0.24358875, "volume": 55319.0}, {"date": "2015-07-31", "close": 0.24358875, "volume": 1232.0}, {"date": "2015-08-03", "close": 0.24358875, "volume": 27403.0}, {"date": "2015-08-04", "close": 0.24358875, "volume": 37409.0}, {"date": "2015-08-07", "close": 0.238716975, "volume": 16729.0}, {"date": "2015-08-11", "close": 0.238716975, "volume": 41592.0}, {"date": "2015-08-12", "close": 0.24358875, "volume": 4695.0}, {"date": "2015-08-14", "close": 0.2533323, "volume": 18734.0}, {"date": "2015-08-18", "close": 0.24358875, "volume": 12191.0}, {"date": "2015-08-19", "close": 0.24358875, "volume": 19387.0}, {"date": "2015-08-20", "close": 0.2143581, "volume": 21963.0}, {"date": "2015-08-21", "close": 0.24358875, "volume": 14676.0}, {"date": "2015-08-24", "close": 0.18512745, "volume": 97011.0}, {"date": "2015-08-25", "close": 0.199742775, "volume": 23311.0}, {"date": "2015-08-26", "close": 0.209486325, "volume": 61641.0}, {"date": "2015-08-27", "close": 0.20461455, "volume": 47211.0}, {"date": "2015-08-28", "close": 0.20461455, "volume": 4105.0}, {"date": "2015-08-31", "close": 0.209486325, "volume": 12932.0}, {"date": "2015-09-02", "close": 0.20461455, "volume": 10263.0}, {"date": "2015-09-03", "close": 0.194871, "volume": 19126.0}, {"date": "2015-09-07", "close": 0.194871, "volume": 62114.0}, {"date": "2015-09-08", "close": 0.209486325, "volume": 21223.0}, {"date": "2015-09-10", "close": 0.2143581, "volume": 10776.0}, {"date": "2015-09-15", "close": 0.2143581, "volume": 58500.0}, {"date": "2015-09-16", "close": 0.2143581, "volume": 22579.0}, {"date": "2015-09-17", "close": 0.209486325, "volume": 39240.0}, {"date": "2015-09-18", "close": 0.2143581, "volume": 15384.0}, {"date": "2015-09-21", "close": 0.2143581, "volume": 10263.0}, {"date": "2015-09-22", "close": 0.2143581, "volume": 32976.0}, {"date": "2015-09-23", "close": 0.22410165, "volume": 24392.0}, {"date": "2015-09-24", "close": 0.22410165, "volume": 14624.0}, {"date": "2015-09-25", "close": 0.2533323, "volume": 110971.0}, {"date": "2015-09-28", "close": 0.258204075, "volume": 141119.0}, {"date": "2015-09-29", "close": 0.258204075, "volume": 11618.0}, {"date": "2015-09-30", "close": 0.258204075, "volume": 5944.0}, {"date": "2015-10-01", "close": 0.2533323, "volume": 41531.0}, {"date": "2015-10-02", "close": 0.26307585, "volume": 7184.0}, {"date": "2015-10-05", "close": 0.24358875, "volume": 21874.0}, {"date": "2015-10-06", "close": 0.24358875, "volume": 51316.0}, {"date": "2015-10-08", "close": 0.2533323, "volume": 1026.0}, {"date": "2015-10-09", "close": 0.2533323, "volume": 3182.0}, {"date": "2015-10-12", "close": 0.24358875, "volume": 20240.0}, {"date": "2015-10-13", "close": 0.2338452, "volume": 47676.0}, {"date": "2015-10-14", "close": 0.22410165, "volume": 85185.0}, {"date": "2015-10-15", "close": 0.2338452, "volume": 7287.0}, {"date": "2015-10-16", "close": 0.24358875, "volume": 19757.0}, {"date": "2015-10-19", "close": 0.2338452, "volume": 12759.0}, {"date": "2015-10-20", "close": 0.228973425, "volume": 8826.0}, {"date": "2015-10-22", "close": 0.24358875, "volume": 14625.0}, {"date": "2015-10-23", "close": 0.2338452, "volume": 2155.0}, {"date": "2015-10-26", "close": 0.2338452, "volume": 34230.0}, {"date": "2015-10-27", "close": 0.2338452, "volume": 21225.0}, {"date": "2015-10-28", "close": 0.228973425, "volume": 75948.0}, {"date": "2015-10-29", "close": 0.2338452, "volume": 1047.0}, {"date": "2015-10-30", "close": 0.24358875, "volume": 60994.0}, {"date": "2015-11-02", "close": 0.2338452, "volume": 24389.0}, {"date": "2015-11-04", "close": 0.2338452, "volume": 67994.0}, {"date": "2015-11-05", "close": 0.2338452, "volume": 523.0}, {"date": "2015-11-06", "close": 0.24358875, "volume": 3233.0}, {"date": "2015-11-09", "close": 0.24358875, "volume": 12008.0}, {"date": "2015-11-10", "close": 0.24358875, "volume": 53882.0}, {"date": "2015-11-11", "close": 0.24358875, "volume": 199722.0}, {"date": "2015-11-12", "close": 0.24358875, "volume": 147790.0}, {"date": "2015-11-13", "close": 0.24358875, "volume": 127229.0}, {"date": "2015-11-16", "close": 0.24358875, "volume": 14710.0}, {"date": "2015-11-18", "close": 0.2338452, "volume": 97151.0}, {"date": "2015-11-19", "close": 0.2338452, "volume": 17511.0}, {"date": "2015-11-20", "close": 0.2338452, "volume": 50981.0}, {"date": "2015-11-23", "close": 0.2338452, "volume": 93955.0}, {"date": "2015-11-24", "close": 0.2338452, "volume": 65684.0}, {"date": "2015-11-25", "close": 0.2338452, "volume": 48524.0}, {"date": "2015-11-26", "close": 0.228973425, "volume": 52471.0}, {"date": "2015-11-27", "close": 0.238716975, "volume": 101093.0}, {"date": "2015-11-30", "close": 0.22410165, "volume": 61594.0}, {"date": "2015-12-01", "close": 0.2338452, "volume": 6158.0}, {"date": "2015-12-02", "close": 0.22410165, "volume": 100386.0}, {"date": "2015-12-07", "close": 0.238716975, "volume": 7184.0}, {"date": "2015-12-08", "close": 0.238716975, "volume": 4373.0}, {"date": "2015-12-09", "close": 0.24358875, "volume": 10263.0}, {"date": "2015-12-15", "close": 0.2338452, "volume": 10263.0}, {"date": "2015-12-17", "close": 0.228973425, "volume": 17447.0}, {"date": "2015-12-18", "close": 0.228973425, "volume": 5132.0}, {"date": "2015-12-21", "close": 0.2143581, "volume": 92369.0}, {"date": "2015-12-22", "close": 0.228973425, "volume": 18786.0}, {"date": "2015-12-29", "close": 0.2338452, "volume": 39879.0}, {"date": "2015-12-30", "close": 0.228973425, "volume": 1334.0}, {"date": "2016-01-04", "close": 0.22410165, "volume": 12977.0}, {"date": "2016-01-05", "close": 0.22410165, "volume": 5832.0}, {"date": "2016-01-06", "close": 0.22410165, "volume": 17774.0}, {"date": "2016-01-07", "close": 0.219229875, "volume": 81266.0}, {"date": "2016-01-08", "close": 0.2143581, "volume": 66711.0}, {"date": "2016-01-11", "close": 0.219229875, "volume": 64145.0}, {"date": "2016-01-12", "close": 0.2143581, "volume": 4105.0}, {"date": "2016-01-13", "close": 0.2143581, "volume": 34210.0}, {"date": "2016-01-15", "close": 0.2143581, "volume": 385.0}, {"date": "2016-01-18", "close": 0.2143581, "volume": 72869.0}, {"date": "2016-01-19", "close": 0.2143581, "volume": 70067.0}, {"date": "2016-01-20", "close": 0.199742775, "volume": 73558.0}, {"date": "2016-01-22", "close": 0.199742775, "volume": 3617.0}, {"date": "2016-01-25", "close": 0.20461455, "volume": 2439.0}, {"date": "2016-01-27", "close": 0.2338452, "volume": 354984.0}, {"date": "2016-01-28", "close": 0.258204075, "volume": 178503.0}, {"date": "2016-01-29", "close": 0.258204075, "volume": 174212.0}, {"date": "2016-02-01", "close": 0.2728194, "volume": 77483.0}, {"date": "2016-02-02", "close": 0.267947625, "volume": 139677.0}, {"date": "2016-02-03", "close": 0.267947625, "volume": 155352.0}, {"date": "2016-02-04", "close": 0.28256295, "volume": 47980.0}, {"date": "2016-02-05", "close": 0.277691175, "volume": 206053.0}, {"date": "2016-02-08", "close": 0.28256295, "volume": 151814.0}, {"date": "2016-02-09", "close": 0.2728194, "volume": 191922.0}, {"date": "2016-02-10", "close": 0.277691175, "volume": 109816.0}, {"date": "2016-02-11", "close": 0.277691175, "volume": 193461.0}, {"date": "2016-02-12", "close": 0.277691175, "volume": 411869.0}, {"date": "2016-02-15", "close": 0.287434725, "volume": 142658.0}, {"date": "2016-02-16", "close": 0.2728194, "volume": 62094.0}, {"date": "2016-02-17", "close": 0.2923065, "volume": 5132.0}, {"date": "2016-02-18", "close": 0.2923065, "volume": 33586.0}, {"date": "2016-02-19", "close": 0.2923065, "volume": 14984.0}, {"date": "2016-02-22", "close": 0.28256295, "volume": 19642.0}, {"date": "2016-02-23", "close": 0.2728194, "volume": 74665.0}, {"date": "2016-02-24", "close": 0.28256295, "volume": 30956.0}, {"date": "2016-02-25", "close": 0.28256295, "volume": 41053.0}, {"date": "2016-02-26", "close": 0.28256295, "volume": 31554.0}, {"date": "2016-02-29", "close": 0.2923065, "volume": 40682.0}, {"date": "2016-03-01", "close": 0.30205005, "volume": 82106.0}, {"date": "2016-03-02", "close": 0.2923065, "volume": 159080.0}, {"date": "2016-03-03", "close": 0.3117936, "volume": 104685.0}, {"date": "2016-03-04", "close": 0.316665375, "volume": 103720.0}, {"date": "2016-03-07", "close": 0.36051135, "volume": 305994.0}, {"date": "2016-03-08", "close": 0.3507678, "volume": 291511.0}, {"date": "2016-03-09", "close": 0.34102425, "volume": 33354.0}, {"date": "2016-03-10", "close": 0.3507678, "volume": 137950.0}, {"date": "2016-03-11", "close": 0.355639575, "volume": 216144.0}, {"date": "2016-03-14", "close": 0.3702549, "volume": 136501.0}, {"date": "2016-03-15", "close": 0.389742, "volume": 112976.0}, {"date": "2016-03-16", "close": 0.389742, "volume": 112807.0}, {"date": "2016-03-17", "close": 0.37999845, "volume": 140596.0}, {"date": "2016-03-18", "close": 0.4092291, "volume": 282037.0}, {"date": "2016-03-21", "close": 0.4287162, "volume": 355943.0}, {"date": "2016-03-22", "close": 0.41897265, "volume": 332245.0}, {"date": "2016-03-23", "close": 0.394613775, "volume": 192020.0}, {"date": "2016-03-24", "close": 0.389742, "volume": 383353.0}, {"date": "2016-03-29", "close": 0.394613775, "volume": 123969.0}, {"date": "2016-03-30", "close": 0.37999845, "volume": 96811.0}, {"date": "2016-03-31", "close": 0.375126675, "volume": 85624.0}, {"date": "2016-04-01", "close": 0.365383125, "volume": 69596.0}, {"date": "2016-04-04", "close": 0.365383125, "volume": 181857.0}, {"date": "2016-04-05", "close": 0.37999845, "volume": 29058.0}, {"date": "2016-04-06", "close": 0.389742, "volume": 108356.0}, {"date": "2016-04-07", "close": 0.384870225, "volume": 22161.0}, {"date": "2016-04-08", "close": 0.389742, "volume": 58617.0}, {"date": "2016-04-11", "close": 0.375126675, "volume": 130651.0}, {"date": "2016-04-12", "close": 0.404357325, "volume": 231149.0}, {"date": "2016-04-13", "close": 0.404357325, "volume": 250448.0}, {"date": "2016-04-14", "close": 0.389742, "volume": 34845.0}, {"date": "2016-04-15", "close": 0.39948555, "volume": 33458.0}, {"date": "2016-04-18", "close": 0.4092291, "volume": 257894.0}, {"date": "2016-04-19", "close": 0.4287162, "volume": 35798.0}, {"date": "2016-04-20", "close": 0.4092291, "volume": 59494.0}, {"date": "2016-04-21", "close": 0.4287162, "volume": 226159.0}, {"date": "2016-04-22", "close": 0.43845975, "volume": 124010.0}, {"date": "2016-04-26", "close": 0.472562175, "volume": 422808.0}, {"date": "2016-04-27", "close": 0.472562175, "volume": 261051.0}, {"date": "2016-04-28", "close": 0.47743395, "volume": 727612.0}, {"date": "2016-04-29", "close": 0.43845975, "volume": 287221.0}, {"date": "2016-05-02", "close": 0.4287162, "volume": 457805.0}, {"date": "2016-05-03", "close": 0.375126675, "volume": 412542.0}, {"date": "2016-05-04", "close": 0.39948555, "volume": 145397.0}, {"date": "2016-05-05", "close": 0.389742, "volume": 205485.0}, {"date": "2016-05-06", "close": 0.39948555, "volume": 119181.0}, {"date": "2016-05-09", "close": 0.453075075, "volume": 291982.0}, {"date": "2016-05-10", "close": 0.4482033, "volume": 62603.0}, {"date": "2016-05-11", "close": 0.41897265, "volume": 78908.0}, {"date": "2016-05-12", "close": 0.4092291, "volume": 51628.0}, {"date": "2016-05-13", "close": 0.423844425, "volume": 22535.0}, {"date": "2016-05-16", "close": 0.4287162, "volume": 55715.0}, {"date": "2016-05-17", "close": 0.39948555, "volume": 94816.0}, {"date": "2016-05-18", "close": 0.39948555, "volume": 161861.0}, {"date": "2016-05-19", "close": 0.39948555, "volume": 118403.0}, {"date": "2016-05-20", "close": 0.4092291, "volume": 3079.0}, {"date": "2016-05-24", "close": 0.4092291, "volume": 88803.0}, {"date": "2016-05-25", "close": 0.39948555, "volume": 68000.0}, {"date": "2016-05-26", "close": 0.41897265, "volume": 25915.0}, {"date": "2016-05-27", "close": 0.394613775, "volume": 118231.0}, {"date": "2016-05-30", "close": 0.389742, "volume": 112895.0}, {"date": "2016-05-31", "close": 0.394613775, "volume": 32448.0}, {"date": "2016-06-01", "close": 0.389742, "volume": 226307.0}, {"date": "2016-06-02", "close": 0.37999845, "volume": 36513.0}, {"date": "2016-06-03", "close": 0.3507678, "volume": 156585.0}, {"date": "2016-06-06", "close": 0.3702549, "volume": 191922.0}, {"date": "2016-06-07", "close": 0.384870225, "volume": 151052.0}, {"date": "2016-06-08", "close": 0.3702549, "volume": 42079.0}, {"date": "2016-06-09", "close": 0.384870225, "volume": 23451.0}, {"date": "2016-06-10", "close": 0.394613775, "volume": 61784.0}, {"date": "2016-06-14", "close": 0.389742, "volume": 98669.0}, {"date": "2016-06-15", "close": 0.36051135, "volume": 33083.0}, {"date": "2016-06-16", "close": 0.389742, "volume": 22066.0}, {"date": "2016-06-17", "close": 0.389742, "volume": 44627.0}, {"date": "2016-06-20", "close": 0.3702549, "volume": 127670.0}, {"date": "2016-06-21", "close": 0.3507678, "volume": 71889.0}, {"date": "2016-06-22", "close": 0.34102425, "volume": 93225.0}, {"date": "2016-06-23", "close": 0.389742, "volume": 33923.0}, {"date": "2016-06-24", "close": 0.389742, "volume": 171666.0}, {"date": "2016-06-27", "close": 0.3702549, "volume": 80556.0}, {"date": "2016-06-28", "close": 0.375126675, "volume": 21399.0}, {"date": "2016-06-29", "close": 0.36051135, "volume": 6394.0}, {"date": "2016-06-30", "close": 0.36051135, "volume": 26798.0}, {"date": "2016-07-01", "close": 0.375126675, "volume": 74880.0}, {"date": "2016-07-04", "close": 0.389742, "volume": 182530.0}, {"date": "2016-07-05", "close": 0.389742, "volume": 179606.0}, {"date": "2016-07-06", "close": 0.39948555, "volume": 215802.0}, {"date": "2016-07-07", "close": 0.41897265, "volume": 478623.0}, {"date": "2016-07-08", "close": 0.423844425, "volume": 296649.0}, {"date": "2016-07-11", "close": 0.433587975, "volume": 681806.0}, {"date": "2016-07-12", "close": 0.4287162, "volume": 237017.0}, {"date": "2016-07-13", "close": 0.41897265, "volume": 123377.0}, {"date": "2016-07-14", "close": 0.394613775, "volume": 188354.0}, {"date": "2016-07-15", "close": 0.39948555, "volume": 47524.0}, {"date": "2016-07-18", "close": 0.394613775, "volume": 157596.0}, {"date": "2016-07-19", "close": 0.4092291, "volume": 91846.0}, {"date": "2016-07-20", "close": 0.4092291, "volume": 38353.0}, {"date": "2016-07-21", "close": 0.4092291, "volume": 394032.0}, {"date": "2016-07-22", "close": 0.389742, "volume": 187284.0}, {"date": "2016-07-25", "close": 0.37999845, "volume": 100683.0}, {"date": "2016-07-26", "close": 0.389742, "volume": 90829.0}, {"date": "2016-07-27", "close": 0.389742, "volume": 135539.0}, {"date": "2016-07-28", "close": 0.389742, "volume": 70301.0}, {"date": "2016-07-29", "close": 0.39948555, "volume": 57802.0}, {"date": "2016-08-01", "close": 0.4287162, "volume": 556347.0}, {"date": "2016-08-02", "close": 0.6041001, "volume": 2766698.0}, {"date": "2016-08-03", "close": 0.67230495, "volume": 595561.0}, {"date": "2016-08-04", "close": 0.7015356, "volume": 697415.0}, {"date": "2016-08-05", "close": 0.71127915, "volume": 451662.0}, {"date": "2016-08-08", "close": 0.696663825, "volume": 301828.0}, {"date": "2016-08-09", "close": 0.6430743, "volume": 335393.0}, {"date": "2016-08-10", "close": 0.7210227, "volume": 310850.0}, {"date": "2016-08-11", "close": 0.71127915, "volume": 327645.0}, {"date": "2016-08-12", "close": 0.725894475, "volume": 4375764.0}, {"date": "2016-08-15", "close": 0.7015356, "volume": 230057.0}, {"date": "2016-08-16", "close": 0.725894475, "volume": 56337.0}, {"date": "2016-08-17", "close": 0.6820485, "volume": 145755.0}, {"date": "2016-08-18", "close": 0.69179205, "volume": 194591.0}, {"date": "2016-08-19", "close": 0.7210227, "volume": 199892.0}, {"date": "2016-08-22", "close": 0.71127915, "volume": 460133.0}, {"date": "2016-08-23", "close": 0.7210227, "volume": 106737.0}, {"date": "2016-08-24", "close": 0.7210227, "volume": 244475.0}, {"date": "2016-08-25", "close": 0.73076625, "volume": 530045.0}, {"date": "2016-08-26", "close": 0.803842875, "volume": 747500.0}, {"date": "2016-08-29", "close": 0.76974045, "volume": 335197.0}, {"date": "2016-08-30", "close": 0.779484, "volume": 97352.0}, {"date": "2016-08-31", "close": 0.75025335, "volume": 313967.0}, {"date": "2016-09-01", "close": 0.7405098, "volume": 257659.0}, {"date": "2016-09-02", "close": 0.7210227, "volume": 66252.0}, {"date": "2016-09-05", "close": 0.7015356, "volume": 127916.0}, {"date": "2016-09-06", "close": 0.69179205, "volume": 344064.0}, {"date": "2016-09-07", "close": 0.73076625, "volume": 175700.0}, {"date": "2016-09-08", "close": 0.7210227, "volume": 41309.0}, {"date": "2016-09-09", "close": 0.7210227, "volume": 83106.0}, {"date": "2016-09-12", "close": 0.69179205, "volume": 72014.0}, {"date": "2016-09-13", "close": 0.706407375, "volume": 50566.0}, {"date": "2016-09-14", "close": 0.706407375, "volume": 26883.0}, {"date": "2016-09-15", "close": 0.73076625, "volume": 74228.0}, {"date": "2016-09-16", "close": 0.725894475, "volume": 164600.0}, {"date": "2016-09-19", "close": 0.7210227, "volume": 53470.0}, {"date": "2016-09-20", "close": 0.716150925, "volume": 18222.0}, {"date": "2016-09-21", "close": 0.716150925, "volume": 21913.0}, {"date": "2016-09-22", "close": 0.73076625, "volume": 219618.0}, {"date": "2016-09-23", "close": 0.716150925, "volume": 72756.0}, {"date": "2016-09-26", "close": 0.7015356, "volume": 116939.0}, {"date": "2016-09-27", "close": 0.71127915, "volume": 94202.0}, {"date": "2016-09-28", "close": 0.71127915, "volume": 35534.0}, {"date": "2016-09-29", "close": 0.725894475, "volume": 88930.0}, {"date": "2016-09-30", "close": 0.71127915, "volume": 9900.0}, {"date": "2016-10-03", "close": 0.716150925, "volume": 27475.0}, {"date": "2016-10-04", "close": 0.73076625, "volume": 62459.0}, {"date": "2016-10-05", "close": 0.7015356, "volume": 108229.0}, {"date": "2016-10-06", "close": 0.69179205, "volume": 118100.0}, {"date": "2016-10-07", "close": 0.71127915, "volume": 77179.0}, {"date": "2016-10-10", "close": 0.71127915, "volume": 14368.0}, {"date": "2016-10-11", "close": 0.6820485, "volume": 128801.0}, {"date": "2016-10-12", "close": 0.7015356, "volume": 46098.0}, {"date": "2016-10-13", "close": 0.67230495, "volume": 57063.0}, {"date": "2016-10-14", "close": 0.6625614, "volume": 114996.0}, {"date": "2016-10-17", "close": 0.657689625, "volume": 65296.0}, {"date": "2016-10-18", "close": 0.657689625, "volume": 17447.0}, {"date": "2016-10-19", "close": 0.6430743, "volume": 10779.0}, {"date": "2016-10-20", "close": 0.67230495, "volume": 20653.0}, {"date": "2016-10-21", "close": 0.6625614, "volume": 44022.0}, {"date": "2016-10-24", "close": 0.667433175, "volume": 30023.0}, {"date": "2016-10-25", "close": 0.6820485, "volume": 79913.0}, {"date": "2016-10-26", "close": 0.6820485, "volume": 78623.0}, {"date": "2016-10-27", "close": 0.6625614, "volume": 40519.0}, {"date": "2016-10-28", "close": 0.65281785, "volume": 93558.0}, {"date": "2016-10-31", "close": 0.647946075, "volume": 21585.0}, {"date": "2016-11-01", "close": 0.6820485, "volume": 13865.0}, {"date": "2016-11-02", "close": 0.716150925, "volume": 88840.0}, {"date": "2016-11-03", "close": 0.696663825, "volume": 32165.0}, {"date": "2016-11-04", "close": 0.67230495, "volume": 74799.0}, {"date": "2016-11-07", "close": 0.6625614, "volume": 80938.0}, {"date": "2016-11-08", "close": 0.6625614, "volume": 46141.0}, {"date": "2016-11-09", "close": 0.6820485, "volume": 253238.0}, {"date": "2016-11-10", "close": 0.65281785, "volume": 77992.0}, {"date": "2016-11-11", "close": 0.667433175, "volume": 182438.0}, {"date": "2016-11-14", "close": 0.63333075, "volume": 220833.0}, {"date": "2016-11-15", "close": 0.6041001, "volume": 32803.0}, {"date": "2016-11-16", "close": 0.6235872, "volume": 23939.0}, {"date": "2016-11-17", "close": 0.618715425, "volume": 2280.0}, {"date": "2016-11-18", "close": 0.61384365, "volume": 75569.0}, {"date": "2016-11-21", "close": 0.6235872, "volume": 23184.0}, {"date": "2016-11-22", "close": 0.6235872, "volume": 2976.0}, {"date": "2016-11-23", "close": 0.6041001, "volume": 101991.0}, {"date": "2016-11-24", "close": 0.584613, "volume": 51316.0}, {"date": "2016-11-25", "close": 0.584613, "volume": 27854.0}, {"date": "2016-11-28", "close": 0.584613, "volume": 14906.0}, {"date": "2016-11-29", "close": 0.59435655, "volume": 32329.0}, {"date": "2016-11-30", "close": 0.6625614, "volume": 52058.0}, {"date": "2016-12-01", "close": 0.65281785, "volume": 50660.0}, {"date": "2016-12-02", "close": 0.628458975, "volume": 117830.0}, {"date": "2016-12-05", "close": 0.618715425, "volume": 8211.0}, {"date": "2016-12-06", "close": 0.6041001, "volume": 25945.0}, {"date": "2016-12-07", "close": 0.599228325, "volume": 4126.0}, {"date": "2016-12-08", "close": 0.608971875, "volume": 75068.0}, {"date": "2016-12-12", "close": 0.6235872, "volume": 6431.0}, {"date": "2016-12-13", "close": 0.63333075, "volume": 12182.0}, {"date": "2016-12-15", "close": 0.628458975, "volume": 17447.0}, {"date": "2016-12-16", "close": 0.584613, "volume": 15908.0}, {"date": "2016-12-19", "close": 0.584613, "volume": 29314.0}, {"date": "2016-12-20", "close": 0.59435655, "volume": 86314.0}, {"date": "2016-12-21", "close": 0.5651259, "volume": 45616.0}, {"date": "2016-12-22", "close": 0.5651259, "volume": 30790.0}, {"date": "2016-12-23", "close": 0.560254125, "volume": 6260.0}, {"date": "2016-12-28", "close": 0.540767025, "volume": 127638.0}, {"date": "2016-12-29", "close": 0.55538235, "volume": 24437.0}, {"date": "2016-12-30", "close": 0.579741225, "volume": 12316.0}, {"date": "2017-01-03", "close": 0.584613, "volume": 5132.0}, {"date": "2017-01-04", "close": 0.5651259, "volume": 9750.0}, {"date": "2017-01-05", "close": 0.584613, "volume": 64995.0}, {"date": "2017-01-06", "close": 0.599228325, "volume": 30490.0}, {"date": "2017-01-09", "close": 0.560254125, "volume": 172214.0}, {"date": "2017-01-10", "close": 0.5651259, "volume": 16629.0}, {"date": "2017-01-11", "close": 0.59435655, "volume": 30533.0}, {"date": "2017-01-12", "close": 0.61384365, "volume": 57711.0}, {"date": "2017-01-13", "close": 0.6041001, "volume": 20213.0}, {"date": "2017-01-16", "close": 0.59435655, "volume": 65860.0}, {"date": "2017-01-17", "close": 0.6041001, "volume": 89631.0}, {"date": "2017-01-18", "close": 0.6430743, "volume": 146112.0}, {"date": "2017-01-19", "close": 0.6235872, "volume": 57925.0}, {"date": "2017-01-20", "close": 0.628458975, "volume": 2545.0}, {"date": "2017-01-23", "close": 0.67230495, "volume": 143137.0}, {"date": "2017-01-24", "close": 0.6625614, "volume": 8154.0}, {"date": "2017-01-25", "close": 0.69179205, "volume": 121281.0}, {"date": "2017-01-27", "close": 0.67230495, "volume": 42490.0}, {"date": "2017-01-30", "close": 0.69179205, "volume": 5132.0}, {"date": "2017-01-31", "close": 0.6820485, "volume": 30841.0}, {"date": "2017-02-01", "close": 0.6625614, "volume": 110507.0}, {"date": "2017-02-02", "close": 0.67230495, "volume": 8396.0}, {"date": "2017-02-03", "close": 0.6820485, "volume": 38487.0}, {"date": "2017-02-06", "close": 0.6820485, "volume": 1452.0}, {"date": "2017-02-07", "close": 0.67230495, "volume": 90747.0}, {"date": "2017-02-08", "close": 0.67230495, "volume": 23045.0}, {"date": "2017-02-10", "close": 0.69179205, "volume": 24997.0}, {"date": "2017-02-13", "close": 0.6820485, "volume": 12037.0}, {"date": "2017-02-14", "close": 0.67230495, "volume": 16778.0}, {"date": "2017-02-15", "close": 0.6820485, "volume": 55528.0}, {"date": "2017-02-16", "close": 0.67230495, "volume": 31372.0}, {"date": "2017-02-17", "close": 0.67230495, "volume": 127565.0}, {"date": "2017-02-20", "close": 0.7015356, "volume": 175521.0}, {"date": "2017-02-21", "close": 0.71127915, "volume": 16089.0}, {"date": "2017-02-22", "close": 0.706407375, "volume": 36922.0}, {"date": "2017-02-23", "close": 0.6820485, "volume": 86465.0}, {"date": "2017-02-24", "close": 0.696663825, "volume": 10263.0}, {"date": "2017-02-27", "close": 0.69179205, "volume": 51192.0}, {"date": "2017-02-28", "close": 0.67230495, "volume": 46573.0}, {"date": "2017-03-01", "close": 0.67230495, "volume": 6616.0}, {"date": "2017-03-02", "close": 0.6625614, "volume": 62274.0}, {"date": "2017-03-03", "close": 0.6430743, "volume": 111869.0}, {"date": "2017-03-06", "close": 0.67230495, "volume": 68383.0}, {"date": "2017-03-07", "close": 0.6430743, "volume": 18423.0}, {"date": "2017-03-08", "close": 0.6430743, "volume": 8513.0}, {"date": "2017-03-10", "close": 0.6625614, "volume": 46395.0}, {"date": "2017-03-13", "close": 0.6625614, "volume": 12588.0}, {"date": "2017-03-14", "close": 0.647946075, "volume": 66000.0}, {"date": "2017-03-15", "close": 0.63333075, "volume": 4527.0}, {"date": "2017-03-16", "close": 0.65281785, "volume": 14806.0}, {"date": "2017-03-20", "close": 0.63333075, "volume": 53119.0}, {"date": "2017-03-21", "close": 0.6430743, "volume": 15395.0}, {"date": "2017-03-22", "close": 0.6625614, "volume": 19112.0}, {"date": "2017-03-23", "close": 0.63333075, "volume": 8211.0}, {"date": "2017-03-24", "close": 0.6235872, "volume": 24633.0}, {"date": "2017-03-27", "close": 0.6235872, "volume": 10263.0}, {"date": "2017-03-28", "close": 0.65281785, "volume": 6280.0}, {"date": "2017-03-29", "close": 0.667433175, "volume": 25957.0}, {"date": "2017-03-30", "close": 0.6625614, "volume": 154096.0}, {"date": "2017-03-31", "close": 0.6820485, "volume": 4701.0}, {"date": "2017-04-03", "close": 0.677176725, "volume": 34382.0}, {"date": "2017-04-04", "close": 0.6820485, "volume": 39817.0}, {"date": "2017-04-06", "close": 0.6625614, "volume": 21347.0}, {"date": "2017-04-07", "close": 0.67230495, "volume": 137797.0}, {"date": "2017-04-10", "close": 0.67230495, "volume": 40719.0}, {"date": "2017-04-11", "close": 0.67230495, "volume": 4834.0}, {"date": "2017-04-12", "close": 0.6820485, "volume": 30699.0}, {"date": "2017-04-13", "close": 0.677176725, "volume": 52342.0}, {"date": "2017-04-18", "close": 0.6820485, "volume": 10898.0}, {"date": "2017-04-19", "close": 0.6625614, "volume": 28432.0}, {"date": "2017-04-20", "close": 0.63333075, "volume": 10909.0}, {"date": "2017-04-21", "close": 0.6430743, "volume": 41609.0}, {"date": "2017-04-24", "close": 0.65281785, "volume": 5132.0}, {"date": "2017-04-26", "close": 0.63333075, "volume": 24008.0}, {"date": "2017-04-27", "close": 0.6235872, "volume": 43149.0}, {"date": "2017-04-28", "close": 0.59435655, "volume": 35706.0}, {"date": "2017-05-02", "close": 0.584613, "volume": 13855.0}, {"date": "2017-05-03", "close": 0.55538235, "volume": 58500.0}, {"date": "2017-05-04", "close": 0.5651259, "volume": 120034.0}, {"date": "2017-05-05", "close": 0.55538235, "volume": 58963.0}, {"date": "2017-05-08", "close": 0.53589525, "volume": 90489.0}, {"date": "2017-05-09", "close": 0.521279925, "volume": 18527.0}, {"date": "2017-05-10", "close": 0.5651259, "volume": 51749.0}, {"date": "2017-05-12", "close": 0.55538235, "volume": 9845.0}, {"date": "2017-05-15", "close": 0.53589525, "volume": 6918.0}, {"date": "2017-05-16", "close": 0.53589525, "volume": 8211.0}, {"date": "2017-05-17", "close": 0.531023475, "volume": 10088.0}, {"date": "2017-05-19", "close": 0.5066646, "volume": 31060.0}, {"date": "2017-05-22", "close": 0.47743395, "volume": 184284.0}, {"date": "2017-05-23", "close": 0.45794685, "volume": 43580.0}, {"date": "2017-05-24", "close": 0.4287162, "volume": 63271.0}, {"date": "2017-05-25", "close": 0.404357325, "volume": 302506.0}, {"date": "2017-05-26", "close": 0.394613775, "volume": 653117.0}, {"date": "2017-05-29", "close": 0.39948555, "volume": 125584.0}, {"date": "2017-05-30", "close": 0.389742, "volume": 56421.0}, {"date": "2017-05-31", "close": 0.39948555, "volume": 52252.0}, {"date": "2017-06-02", "close": 0.345896025, "volume": 333466.0}, {"date": "2017-06-05", "close": 0.336152475, "volume": 255076.0}, {"date": "2017-06-06", "close": 0.336152475, "volume": 79248.0}, {"date": "2017-06-07", "close": 0.32153715, "volume": 118540.0}, {"date": "2017-06-08", "close": 0.3312807, "volume": 194722.0}, {"date": "2017-06-09", "close": 0.326408925, "volume": 118462.0}, {"date": "2017-06-13", "close": 0.3312807, "volume": 75025.0}, {"date": "2017-06-14", "close": 0.3312807, "volume": 92723.0}, {"date": "2017-06-15", "close": 0.326408925, "volume": 4125.0}, {"date": "2017-06-16", "close": 0.316665375, "volume": 253138.0}, {"date": "2017-06-19", "close": 0.3117936, "volume": 147216.0}, {"date": "2017-06-20", "close": 0.326408925, "volume": 79900.0}, {"date": "2017-06-21", "close": 0.306921825, "volume": 11966.0}, {"date": "2017-06-22", "close": 0.297178275, "volume": 395054.0}, {"date": "2017-06-23", "close": 0.2923065, "volume": 413206.0}, {"date": "2017-06-26", "close": 0.2923065, "volume": 298659.0}, {"date": "2017-06-27", "close": 0.316665375, "volume": 246648.0}, {"date": "2017-06-28", "close": 0.3312807, "volume": 273206.0}, {"date": "2017-06-29", "close": 0.3312807, "volume": 188879.0}, {"date": "2017-06-30", "close": 0.306921825, "volume": 182287.0}, {"date": "2017-07-03", "close": 0.30205005, "volume": 15395.0}, {"date": "2017-07-04", "close": 0.297178275, "volume": 142549.0}, {"date": "2017-07-05", "close": 0.297178275, "volume": 87237.0}, {"date": "2017-07-06", "close": 0.28256295, "volume": 40026.0}, {"date": "2017-07-07", "close": 0.30205005, "volume": 20682.0}, {"date": "2017-07-10", "close": 0.297178275, "volume": 50504.0}, {"date": "2017-07-11", "close": 0.297178275, "volume": 10811.0}, {"date": "2017-07-12", "close": 0.316665375, "volume": 171520.0}, {"date": "2017-07-13", "close": 0.306921825, "volume": 123158.0}, {"date": "2017-07-14", "close": 0.32153715, "volume": 172797.0}, {"date": "2017-07-17", "close": 0.326408925, "volume": 102122.0}, {"date": "2017-07-18", "close": 0.2923065, "volume": 61579.0}, {"date": "2017-07-19", "close": 0.3312807, "volume": 30944.0}, {"date": "2017-07-20", "close": 0.3117936, "volume": 54613.0}, {"date": "2017-07-21", "close": 0.316665375, "volume": 27201.0}, {"date": "2017-07-24", "close": 0.32153715, "volume": 38657.0}, {"date": "2017-07-25", "close": 0.32153715, "volume": 61579.0}, {"date": "2017-07-26", "close": 0.336152475, "volume": 233475.0}, {"date": "2017-07-27", "close": 0.36051135, "volume": 29763.0}, {"date": "2017-07-28", "close": 0.3507678, "volume": 80104.0}, {"date": "2017-07-31", "close": 0.3507678, "volume": 90006.0}, {"date": "2017-08-01", "close": 0.3507678, "volume": 40905.0}, {"date": "2017-08-02", "close": 0.355639575, "volume": 484.0}, {"date": "2017-08-03", "close": 0.355639575, "volume": 17549.0}, {"date": "2017-08-04", "close": 0.365383125, "volume": 52327.0}, {"date": "2017-08-07", "close": 0.3507678, "volume": 178741.0}, {"date": "2017-08-08", "close": 0.345896025, "volume": 72257.0}, {"date": "2017-08-10", "close": 0.3507678, "volume": 25658.0}, {"date": "2017-08-11", "close": 0.36051135, "volume": 31106.0}, {"date": "2017-08-14", "close": 0.345896025, "volume": 79054.0}, {"date": "2017-08-15", "close": 0.345896025, "volume": 25865.0}, {"date": "2017-08-16", "close": 0.355639575, "volume": 46074.0}, {"date": "2017-08-17", "close": 0.34102425, "volume": 3064.0}, {"date": "2017-08-18", "close": 0.336152475, "volume": 83064.0}, {"date": "2017-08-21", "close": 0.32153715, "volume": 14903.0}, {"date": "2017-08-22", "close": 0.3117936, "volume": 90985.0}, {"date": "2017-08-23", "close": 0.2923065, "volume": 124828.0}, {"date": "2017-08-24", "close": 0.30205005, "volume": 28388.0}, {"date": "2017-08-25", "close": 0.30205005, "volume": 37185.0}, {"date": "2017-08-28", "close": 0.297178275, "volume": 23214.0}, {"date": "2017-08-29", "close": 0.316665375, "volume": 40958.0}, {"date": "2017-08-30", "close": 0.30205005, "volume": 25040.0}, {"date": "2017-08-31", "close": 0.306921825, "volume": 31028.0}, {"date": "2017-09-01", "close": 0.326408925, "volume": 95809.0}, {"date": "2017-09-04", "close": 0.3117936, "volume": 36333.0}, {"date": "2017-09-05", "close": 0.32153715, "volume": 27640.0}, {"date": "2017-09-06", "close": 0.3117936, "volume": 11649.0}, {"date": "2017-09-07", "close": 0.3117936, "volume": 58701.0}, {"date": "2017-09-08", "close": 0.3117936, "volume": 19797.0}, {"date": "2017-09-11", "close": 0.3117936, "volume": 53623.0}, {"date": "2017-09-12", "close": 0.3117936, "volume": 149656.0}, {"date": "2017-09-14", "close": 0.3117936, "volume": 36796.0}, {"date": "2017-09-18", "close": 0.306921825, "volume": 51162.0}, {"date": "2017-09-19", "close": 0.3117936, "volume": 12995.0}, {"date": "2017-09-20", "close": 0.2923065, "volume": 41688.0}, {"date": "2017-09-21", "close": 0.2923065, "volume": 301751.0}, {"date": "2017-09-22", "close": 0.26307585, "volume": 161596.0}, {"date": "2017-09-25", "close": 0.2923065, "volume": 106773.0}, {"date": "2017-09-26", "close": 0.267947625, "volume": 41700.0}, {"date": "2017-09-27", "close": 0.26307585, "volume": 44765.0}, {"date": "2017-09-28", "close": 0.2728194, "volume": 19635.0}, {"date": "2017-09-29", "close": 0.297178275, "volume": 97476.0}, {"date": "2017-10-02", "close": 0.28256295, "volume": 17905.0}, {"date": "2017-10-05", "close": 0.24358875, "volume": 1097881.0}, {"date": "2017-10-06", "close": 0.22410165, "volume": 424578.0}, {"date": "2017-10-09", "close": 0.227815, "volume": 538390.0}, {"date": "2017-10-10", "close": 0.208005, "volume": 177508.0}, {"date": "2017-10-11", "close": 0.1981, "volume": 859985.0}, {"date": "2017-10-12", "close": 0.188195, "volume": 854324.0}, {"date": "2017-10-16", "close": 0.168385, "volume": 495304.0}, {"date": "2017-10-17", "close": 0.1832425, "volume": 409063.0}, {"date": "2017-10-18", "close": 0.1832425, "volume": 104978.0}, {"date": "2017-10-19", "close": 0.1931475, "volume": 225329.0}, {"date": "2017-10-20", "close": 0.188195, "volume": 86511.0}, {"date": "2017-10-23", "close": 0.208005, "volume": 216097.0}, {"date": "2017-10-24", "close": 0.1931475, "volume": 110186.0}, {"date": "2017-10-25", "close": 0.188195, "volume": 395328.0}, {"date": "2017-10-26", "close": 0.1832425, "volume": 234982.0}, {"date": "2017-10-27", "close": 0.188195, "volume": 638431.0}, {"date": "2017-10-30", "close": 0.1832425, "volume": 375559.0}, {"date": "2017-10-31", "close": 0.1832425, "volume": 249510.0}, {"date": "2017-11-01", "close": 0.188195, "volume": 331917.0}, {"date": "2017-11-02", "close": 0.21791, "volume": 602363.0}, {"date": "2017-11-03", "close": 0.2129575, "volume": 283565.0}, {"date": "2017-11-06", "close": 0.2030525, "volume": 361307.0}, {"date": "2017-11-07", "close": 0.208005, "volume": 76843.0}, {"date": "2017-11-08", "close": 0.208005, "volume": 51425.0}, {"date": "2017-11-09", "close": 0.2030525, "volume": 347324.0}, {"date": "2017-11-10", "close": 0.227815, "volume": 386695.0}, {"date": "2017-11-13", "close": 0.227815, "volume": 116688.0}, {"date": "2017-11-14", "close": 0.2228625, "volume": 209516.0}, {"date": "2017-11-15", "close": 0.21791, "volume": 68034.0}, {"date": "2017-11-16", "close": 0.2030525, "volume": 201140.0}, {"date": "2017-11-17", "close": 0.208005, "volume": 100868.0}, {"date": "2017-11-20", "close": 0.208005, "volume": 25240.0}, {"date": "2017-11-21", "close": 0.208005, "volume": 112861.0}, {"date": "2017-11-22", "close": 0.1931475, "volume": 333869.0}, {"date": "2017-11-23", "close": 0.208005, "volume": 74961.0}, {"date": "2017-11-24", "close": 0.2030525, "volume": 41888.0}, {"date": "2017-11-27", "close": 0.208005, "volume": 53034.0}, {"date": "2017-11-28", "close": 0.208005, "volume": 67938.0}, {"date": "2017-11-29", "close": 0.1981, "volume": 146336.0}, {"date": "2017-11-30", "close": 0.1981, "volume": 23917.0}, {"date": "2017-12-01", "close": 0.1981, "volume": 48939.0}, {"date": "2017-12-04", "close": 0.188195, "volume": 531092.0}, {"date": "2017-12-05", "close": 0.1931475, "volume": 472843.0}, {"date": "2017-12-06", "close": 0.1832425, "volume": 327590.0}, {"date": "2017-12-07", "close": 0.17829, "volume": 144144.0}, {"date": "2017-12-08", "close": 0.1832425, "volume": 118582.0}, {"date": "2017-12-11", "close": 0.188195, "volume": 269314.0}, {"date": "2017-12-12", "close": 0.1981, "volume": 286725.0}, {"date": "2017-12-13", "close": 0.1931475, "volume": 228885.0}, {"date": "2017-12-14", "close": 0.188195, "volume": 210882.0}, {"date": "2017-12-15", "close": 0.188195, "volume": 7037.0}, {"date": "2017-12-18", "close": 0.1832425, "volume": 28570.0}, {"date": "2017-12-19", "close": 0.1931475, "volume": 179473.0}, {"date": "2017-12-20", "close": 0.1931475, "volume": 327183.0}, {"date": "2017-12-21", "close": 0.1981, "volume": 484612.0}, {"date": "2017-12-22", "close": 0.2129575, "volume": 325451.0}, {"date": "2017-12-27", "close": 0.2129575, "volume": 174987.0}, {"date": "2017-12-28", "close": 0.25753, "volume": 300731.0}, {"date": "2017-12-29", "close": 0.2525775, "volume": 558999.0}, {"date": "2018-01-02", "close": 0.23772, "volume": 94575.0}, {"date": "2018-01-03", "close": 0.2327675, "volume": 138236.0}, {"date": "2018-01-04", "close": 0.2228625, "volume": 107667.0}, {"date": "2018-01-05", "close": 0.227815, "volume": 78662.0}, {"date": "2018-01-08", "close": 0.2228625, "volume": 122230.0}, {"date": "2018-01-09", "close": 0.21791, "volume": 128467.0}, {"date": "2018-01-10", "close": 0.2129575, "volume": 234335.0}, {"date": "2018-01-11", "close": 0.227815, "volume": 170557.0}, {"date": "2018-01-12", "close": 0.21791, "volume": 135021.0}, {"date": "2018-01-15", "close": 0.2228625, "volume": 192679.0}, {"date": "2018-01-16", "close": 0.2327675, "volume": 296953.0}, {"date": "2018-01-17", "close": 0.2228625, "volume": 95941.0}, {"date": "2018-01-18", "close": 0.2228625, "volume": 60234.0}, {"date": "2018-01-19", "close": 0.21791, "volume": 167955.0}, {"date": "2018-01-22", "close": 0.2129575, "volume": 100570.0}, {"date": "2018-01-23", "close": 0.21791, "volume": 126765.0}, {"date": "2018-01-24", "close": 0.227815, "volume": 297925.0}, {"date": "2018-01-25", "close": 0.247625, "volume": 195724.0}, {"date": "2018-01-29", "close": 0.247625, "volume": 36345.0}, {"date": "2018-01-30", "close": 0.247625, "volume": 77234.0}, {"date": "2018-01-31", "close": 0.247625, "volume": 543537.0}, {"date": "2018-02-01", "close": 0.267435, "volume": 506903.0}, {"date": "2018-02-02", "close": 0.27734, "volume": 607972.0}, {"date": "2018-02-05", "close": 0.2723875, "volume": 455884.0}, {"date": "2018-02-06", "close": 0.25753, "volume": 386403.0}, {"date": "2018-02-07", "close": 0.2624825, "volume": 189502.0}, {"date": "2018-02-08", "close": 0.267435, "volume": 147400.0}, {"date": "2018-02-09", "close": 0.267435, "volume": 159935.0}, {"date": "2018-02-12", "close": 0.2525775, "volume": 6413.0}, {"date": "2018-02-13", "close": 0.267435, "volume": 208055.0}, {"date": "2018-02-14", "close": 0.2426725, "volume": 142746.0}, {"date": "2018-02-15", "close": 0.247625, "volume": 48763.0}, {"date": "2018-02-16", "close": 0.247625, "volume": 75901.0}, {"date": "2018-02-19", "close": 0.247625, "volume": 8968.0}, {"date": "2018-02-20", "close": 0.2327675, "volume": 28269.0}, {"date": "2018-02-21", "close": 0.2426725, "volume": 14422.0}, {"date": "2018-02-22", "close": 0.2426725, "volume": 67364.0}, {"date": "2018-02-23", "close": 0.23772, "volume": 21138.0}, {"date": "2018-02-26", "close": 0.2426725, "volume": 39662.0}, {"date": "2018-02-27", "close": 0.23772, "volume": 25176.0}, {"date": "2018-02-28", "close": 0.267435, "volume": 233081.0}, {"date": "2018-03-01", "close": 0.2624825, "volume": 822425.0}, {"date": "2018-03-02", "close": 0.2624825, "volume": 213327.0}, {"date": "2018-03-05", "close": 0.267435, "volume": 90569.0}, {"date": "2018-03-06", "close": 0.2624825, "volume": 2922079.0}, {"date": "2018-03-07", "close": 0.2822925, "volume": 302871.0}, {"date": "2018-03-08", "close": 0.25753, "volume": 147931.0}, {"date": "2018-03-09", "close": 0.267435, "volume": 50984.0}, {"date": "2018-03-12", "close": 0.2624825, "volume": 56537.0}, {"date": "2018-03-13", "close": 0.267435, "volume": 88544.0}, {"date": "2018-03-14", "close": 0.2624825, "volume": 33800.0}, {"date": "2018-03-15", "close": 0.25753, "volume": 92397.0}, {"date": "2018-03-16", "close": 0.267435, "volume": 103694.0}, {"date": "2018-03-19", "close": 0.25753, "volume": 149567.0}, {"date": "2018-03-20", "close": 0.25753, "volume": 116599.0}, {"date": "2018-03-21", "close": 0.2525775, "volume": 161005.0}, {"date": "2018-03-22", "close": 0.2525775, "volume": 57727.0}, {"date": "2018-03-23", "close": 0.2525775, "volume": 58115.0}, {"date": "2018-03-26", "close": 0.247625, "volume": 133186.0}, {"date": "2018-03-27", "close": 0.247625, "volume": 112382.0}, {"date": "2018-03-28", "close": 0.2525775, "volume": 151106.0}, {"date": "2018-03-29", "close": 0.247625, "volume": 90863.0}, {"date": "2018-04-03", "close": 0.247625, "volume": 182708.0}, {"date": "2018-04-04", "close": 0.2426725, "volume": 230632.0}, {"date": "2018-04-05", "close": 0.23772, "volume": 178095.0}, {"date": "2018-04-06", "close": 0.23772, "volume": 198547.0}, {"date": "2018-04-09", "close": 0.23772, "volume": 6026.0}, {"date": "2018-04-10", "close": 0.23772, "volume": 3029.0}, {"date": "2018-04-11", "close": 0.2327675, "volume": 196496.0}, {"date": "2018-04-12", "close": 0.227815, "volume": 35372.0}, {"date": "2018-04-13", "close": 0.23772, "volume": 85639.0}, {"date": "2018-04-16", "close": 0.2327675, "volume": 258132.0}, {"date": "2018-04-17", "close": 0.227815, "volume": 143412.0}, {"date": "2018-04-18", "close": 0.227815, "volume": 341933.0}, {"date": "2018-04-19", "close": 0.227815, "volume": 134375.0}, {"date": "2018-04-20", "close": 0.227815, "volume": 79167.0}, {"date": "2018-04-23", "close": 0.227815, "volume": 6230.0}, {"date": "2018-04-24", "close": 0.227815, "volume": 55204.0}, {"date": "2018-04-26", "close": 0.2228625, "volume": 358495.0}, {"date": "2018-04-27", "close": 0.2228625, "volume": 137979.0}, {"date": "2018-04-30", "close": 0.2129575, "volume": 60241.0}, {"date": "2018-05-01", "close": 0.21791, "volume": 13629.0}, {"date": "2018-05-02", "close": 0.2129575, "volume": 94649.0}, {"date": "2018-05-03", "close": 0.208005, "volume": 115357.0}, {"date": "2018-05-04", "close": 0.2129575, "volume": 10096.0}, {"date": "2018-05-07", "close": 0.208005, "volume": 34583.0}, {"date": "2018-05-08", "close": 0.2030525, "volume": 82911.0}, {"date": "2018-05-09", "close": 0.2030525, "volume": 95021.0}, {"date": "2018-05-10", "close": 0.188195, "volume": 271387.0}, {"date": "2018-05-11", "close": 0.1981, "volume": 455963.0}, {"date": "2018-05-14", "close": 0.1981, "volume": 850043.0}, {"date": "2018-05-15", "close": 0.1981, "volume": 244097.0}, {"date": "2018-05-16", "close": 0.1832425, "volume": 839167.0}, {"date": "2018-05-17", "close": 0.188195, "volume": 193101.0}, {"date": "2018-05-18", "close": 0.1931475, "volume": 476708.0}, {"date": "2018-05-21", "close": 0.1981, "volume": 755332.0}, {"date": "2018-05-22", "close": 0.188195, "volume": 434768.0}, {"date": "2018-05-23", "close": 0.1931475, "volume": 101870.0}, {"date": "2018-05-24", "close": 0.188195, "volume": 701895.0}, {"date": "2018-05-25", "close": 0.1832425, "volume": 346186.0}, {"date": "2018-05-28", "close": 0.1832425, "volume": 138393.0}, {"date": "2018-05-29", "close": 0.17829, "volume": 716726.0}, {"date": "2018-05-30", "close": 0.1733375, "volume": 260292.0}, {"date": "2018-05-31", "close": 0.17829, "volume": 109781.0}, {"date": "2018-06-04", "close": 0.208005, "volume": 496840.0}, {"date": "2018-06-05", "close": 0.208005, "volume": 409795.0}, {"date": "2018-06-06", "close": 0.2228625, "volume": 339034.0}, {"date": "2018-06-07", "close": 0.2228625, "volume": 137444.0}, {"date": "2018-06-08", "close": 0.21791, "volume": 248794.0}, {"date": "2018-06-12", "close": 0.21791, "volume": 213410.0}, {"date": "2018-06-13", "close": 0.2030525, "volume": 5048.0}, {"date": "2018-06-14", "close": 0.2030525, "volume": 104983.0}, {"date": "2018-06-15", "close": 0.208005, "volume": 296098.0}, {"date": "2018-06-18", "close": 0.2525775, "volume": 933253.0}, {"date": "2018-06-19", "close": 0.2426725, "volume": 346086.0}, {"date": "2018-06-20", "close": 0.227815, "volume": 529804.0}, {"date": "2018-06-21", "close": 0.23772, "volume": 686164.0}, {"date": "2018-06-22", "close": 0.227815, "volume": 535279.0}, {"date": "2018-06-25", "close": 0.227815, "volume": 331652.0}, {"date": "2018-06-26", "close": 0.247625, "volume": 243855.0}, {"date": "2018-06-27", "close": 0.2426725, "volume": 247317.0}, {"date": "2018-06-28", "close": 0.227815, "volume": 247244.0}, {"date": "2018-06-29", "close": 0.2228625, "volume": 247919.0}, {"date": "2018-07-02", "close": 0.21791, "volume": 533162.0}, {"date": "2018-07-03", "close": 0.2228625, "volume": 21143.0}, {"date": "2018-07-04", "close": 0.227815, "volume": 143478.0}, {"date": "2018-07-05", "close": 0.21791, "volume": 227349.0}, {"date": "2018-07-06", "close": 0.2228625, "volume": 73301.0}, {"date": "2018-07-09", "close": 0.21791, "volume": 156890.0}, {"date": "2018-07-10", "close": 0.227815, "volume": 5239.0}, {"date": "2018-07-11", "close": 0.227815, "volume": 4241.0}, {"date": "2018-07-12", "close": 0.2426725, "volume": 144550.0}, {"date": "2018-07-13", "close": 0.247625, "volume": 144274.0}, {"date": "2018-07-16", "close": 0.2525775, "volume": 323404.0}, {"date": "2018-07-17", "close": 0.23772, "volume": 31383.0}, {"date": "2018-07-18", "close": 0.227815, "volume": 29914.0}, {"date": "2018-07-19", "close": 0.2228625, "volume": 57670.0}, {"date": "2018-07-20", "close": 0.227815, "volume": 18996.0}, {"date": "2018-07-23", "close": 0.2327675, "volume": 98424.0}, {"date": "2018-07-24", "close": 0.2228625, "volume": 196765.0}, {"date": "2018-07-25", "close": 0.2228625, "volume": 79732.0}, {"date": "2018-07-26", "close": 0.227815, "volume": 120291.0}, {"date": "2018-07-27", "close": 0.227815, "volume": 35336.0}, {"date": "2018-07-30", "close": 0.2228625, "volume": 23322.0}, {"date": "2018-07-31", "close": 0.21791, "volume": 419548.0}, {"date": "2018-08-02", "close": 0.2228625, "volume": 25240.0}, {"date": "2018-08-03", "close": 0.2327675, "volume": 101982.0}, {"date": "2018-08-06", "close": 0.227815, "volume": 16978.0}, {"date": "2018-08-08", "close": 0.227815, "volume": 53493.0}, {"date": "2018-08-09", "close": 0.2327675, "volume": 24874.0}, {"date": "2018-08-10", "close": 0.2228625, "volume": 116135.0}, {"date": "2018-08-13", "close": 0.2129575, "volume": 262242.0}, {"date": "2018-08-14", "close": 0.2129575, "volume": 9822.0}, {"date": "2018-08-15", "close": 0.2228625, "volume": 103116.0}, {"date": "2018-08-16", "close": 0.208005, "volume": 459789.0}, {"date": "2018-08-17", "close": 0.2030525, "volume": 45301.0}, {"date": "2018-08-20", "close": 0.1981, "volume": 168187.0}, {"date": "2018-08-21", "close": 0.1981, "volume": 7093.0}, {"date": "2018-08-22", "close": 0.188195, "volume": 244056.0}, {"date": "2018-08-23", "close": 0.188195, "volume": 195504.0}, {"date": "2018-08-24", "close": 0.188195, "volume": 116187.0}, {"date": "2018-08-27", "close": 0.1832425, "volume": 184970.0}, {"date": "2018-08-28", "close": 0.1832425, "volume": 106212.0}, {"date": "2018-08-29", "close": 0.188195, "volume": 18195.0}, {"date": "2018-08-30", "close": 0.188195, "volume": 159475.0}, {"date": "2018-08-31", "close": 0.17829, "volume": 267200.0}, {"date": "2018-09-03", "close": 0.188195, "volume": 85826.0}, {"date": "2018-09-05", "close": 0.188195, "volume": 156334.0}, {"date": "2018-09-06", "close": 0.1832425, "volume": 362968.0}, {"date": "2018-09-07", "close": 0.17829, "volume": 690250.0}, {"date": "2018-09-10", "close": 0.1832425, "volume": 19838.0}, {"date": "2018-09-11", "close": 0.1832425, "volume": 66548.0}, {"date": "2018-09-13", "close": 0.1931475, "volume": 812934.0}, {"date": "2018-09-14", "close": 0.1931475, "volume": 15144.0}, {"date": "2018-09-17", "close": 0.1832425, "volume": 27576.0}, {"date": "2018-09-18", "close": 0.1832425, "volume": 547254.0}, {"date": "2018-09-19", "close": 0.1832425, "volume": 305379.0}, {"date": "2018-09-20", "close": 0.1832425, "volume": 60876.0}, {"date": "2018-09-21", "close": 0.1832425, "volume": 555420.0}, {"date": "2018-09-24", "close": 0.1981, "volume": 68754.0}, {"date": "2018-09-25", "close": 0.1931475, "volume": 18868.0}, {"date": "2018-09-26", "close": 0.1931475, "volume": 70671.0}, {"date": "2018-09-27", "close": 0.1931475, "volume": 31604.0}, {"date": "2018-09-28", "close": 0.188195, "volume": 12115.0}, {"date": "2018-10-01", "close": 0.188195, "volume": 77778.0}, {"date": "2018-10-02", "close": 0.1832425, "volume": 338209.0}, {"date": "2018-10-03", "close": 0.1931475, "volume": 53768.0}, {"date": "2018-10-04", "close": 0.1981, "volume": 110186.0}, {"date": "2018-10-05", "close": 0.1981, "volume": 75438.0}, {"date": "2018-10-08", "close": 0.208005, "volume": 299447.0}, {"date": "2018-10-09", "close": 0.1832425, "volume": 471703.0}, {"date": "2018-10-10", "close": 0.188195, "volume": 6562.0}, {"date": "2018-10-11", "close": 0.1931475, "volume": 201260.0}, {"date": "2018-10-12", "close": 0.188195, "volume": 49435.0}, {"date": "2018-10-15", "close": 0.1832425, "volume": 97536.0}, {"date": "2018-10-16", "close": 0.188195, "volume": 43130.0}, {"date": "2018-10-18", "close": 0.188195, "volume": 10314.0}, {"date": "2018-10-22", "close": 0.1981, "volume": 67533.0}, {"date": "2018-10-23", "close": 0.1931475, "volume": 47386.0}, {"date": "2018-10-25", "close": 0.1832425, "volume": 45485.0}, {"date": "2018-10-26", "close": 0.1832425, "volume": 157876.0}, {"date": "2018-10-29", "close": 0.1832425, "volume": 172640.0}, {"date": "2018-10-30", "close": 0.1832425, "volume": 210634.0}, {"date": "2018-10-31", "close": 0.1832425, "volume": 64995.0}, {"date": "2018-11-01", "close": 0.188195, "volume": 157512.0}, {"date": "2018-11-02", "close": 0.1832425, "volume": 178541.0}, {"date": "2018-11-05", "close": 0.1931475, "volume": 16745.0}, {"date": "2018-11-07", "close": 0.188195, "volume": 86810.0}, {"date": "2018-11-08", "close": 0.1931475, "volume": 16617.0}, {"date": "2018-11-12", "close": 0.1832425, "volume": 203827.0}, {"date": "2018-11-13", "close": 0.1832425, "volume": 1234679.0}, {"date": "2018-11-14", "close": 0.188195, "volume": 449252.0}, {"date": "2018-11-16", "close": 0.188195, "volume": 41466.0}, {"date": "2018-11-19", "close": 0.1832425, "volume": 19615.0}, {"date": "2018-11-20", "close": 0.1832425, "volume": 37911.0}, {"date": "2018-11-21", "close": 0.188195, "volume": 125800.0}, {"date": "2018-11-22", "close": 0.1832425, "volume": 13125.0}, {"date": "2018-11-26", "close": 0.1832425, "volume": 148129.0}, {"date": "2018-11-27", "close": 0.1832425, "volume": 52400.0}, {"date": "2018-11-28", "close": 0.188195, "volume": 55543.0}, {"date": "2018-11-29", "close": 0.1832425, "volume": 140573.0}, {"date": "2018-11-30", "close": 0.1832425, "volume": 82726.0}, {"date": "2018-12-03", "close": 0.17829, "volume": 103389.0}, {"date": "2018-12-04", "close": 0.188195, "volume": 261681.0}, {"date": "2018-12-05", "close": 0.188195, "volume": 228427.0}, {"date": "2018-12-06", "close": 0.17829, "volume": 271427.0}, {"date": "2018-12-07", "close": 0.17829, "volume": 45948.0}, {"date": "2018-12-10", "close": 0.1832425, "volume": 64542.0}, {"date": "2018-12-11", "close": 0.1733375, "volume": 56836.0}, {"date": "2018-12-12", "close": 0.1832425, "volume": 5970.0}, {"date": "2018-12-13", "close": 0.1733375, "volume": 232391.0}, {"date": "2018-12-14", "close": 0.15848, "volume": 26495.0}, {"date": "2018-12-19", "close": 0.15848, "volume": 183325.0}, {"date": "2018-12-20", "close": 0.15848, "volume": 98393.0}, {"date": "2018-12-21", "close": 0.148575, "volume": 187577.0}, {"date": "2018-12-24", "close": 0.1535275, "volume": 42402.0}, {"date": "2018-12-28", "close": 0.1436225, "volume": 52914.0}, {"date": "2018-12-31", "close": 0.1733375, "volume": 106564.0}, {"date": "2019-01-02", "close": 0.148575, "volume": 158755.0}, {"date": "2019-01-03", "close": 0.168385, "volume": 72691.0}, {"date": "2019-01-07", "close": 0.15848, "volume": 16209.0}, {"date": "2019-01-08", "close": 0.1634325, "volume": 30661.0}, {"date": "2019-01-09", "close": 0.1634325, "volume": 61961.0}, {"date": "2019-01-10", "close": 0.1634325, "volume": 94050.0}, {"date": "2019-01-14", "close": 0.1634325, "volume": 5301.0}, {"date": "2019-01-15", "close": 0.1634325, "volume": 71530.0}, {"date": "2019-01-16", "close": 0.1634325, "volume": 85796.0}, {"date": "2019-01-17", "close": 0.168385, "volume": 60412.0}, {"date": "2019-01-18", "close": 0.1634325, "volume": 390207.0}, {"date": "2019-01-21", "close": 0.15848, "volume": 43869.0}, {"date": "2019-01-22", "close": 0.1634325, "volume": 6058.0}, {"date": "2019-01-23", "close": 0.1634325, "volume": 31422.0}, {"date": "2019-01-25", "close": 0.15848, "volume": 73959.0}, {"date": "2019-01-29", "close": 0.1634325, "volume": 22047.0}, {"date": "2019-01-30", "close": 0.168385, "volume": 17819.0}, {"date": "2019-01-31", "close": 0.168385, "volume": 3302.0}, {"date": "2019-02-01", "close": 0.1733375, "volume": 113172.0}, {"date": "2019-02-04", "close": 0.17829, "volume": 50480.0}, {"date": "2019-02-05", "close": 0.1832425, "volume": 47981.0}, {"date": "2019-02-06", "close": 0.17829, "volume": 24306.0}, {"date": "2019-02-07", "close": 0.168385, "volume": 17905.0}, {"date": "2019-02-11", "close": 0.168385, "volume": 5946.0}, {"date": "2019-02-12", "close": 0.168385, "volume": 10425.0}, {"date": "2019-02-13", "close": 0.168385, "volume": 20192.0}, {"date": "2019-02-14", "close": 0.168385, "volume": 35635.0}, {"date": "2019-02-15", "close": 0.17829, "volume": 71934.0}, {"date": "2019-02-18", "close": 0.1634325, "volume": 98823.0}, {"date": "2019-02-19", "close": 0.1634325, "volume": 15948.0}, {"date": "2019-02-20", "close": 0.15848, "volume": 33019.0}, {"date": "2019-02-21", "close": 0.1535275, "volume": 98412.0}, {"date": "2019-02-22", "close": 0.1535275, "volume": 12128.0}, {"date": "2019-02-25", "close": 0.15848, "volume": 9592.0}, {"date": "2019-02-26", "close": 0.1634325, "volume": 93653.0}, {"date": "2019-02-27", "close": 0.15848, "volume": 4307.0}, {"date": "2019-02-28", "close": 0.148575, "volume": 204066.0}, {"date": "2019-03-01", "close": 0.1634325, "volume": 28379.0}, {"date": "2019-03-04", "close": 0.1535275, "volume": 80522.0}, {"date": "2019-03-05", "close": 0.148575, "volume": 24865.0}, {"date": "2019-03-06", "close": 0.1535275, "volume": 196065.0}, {"date": "2019-03-07", "close": 0.1535275, "volume": 15144.0}, {"date": "2019-03-08", "close": 0.1634325, "volume": 37356.0}, {"date": "2019-03-11", "close": 0.15848, "volume": 886.0}, {"date": "2019-03-12", "close": 0.15848, "volume": 48873.0}, {"date": "2019-03-13", "close": 0.15848, "volume": 37064.0}, {"date": "2019-03-14", "close": 0.1634325, "volume": 157281.0}, {"date": "2019-03-15", "close": 0.1634325, "volume": 34169.0}, {"date": "2019-03-18", "close": 0.1535275, "volume": 60250.0}, {"date": "2019-03-19", "close": 0.1535275, "volume": 2221.0}, {"date": "2019-03-20", "close": 0.1535275, "volume": 25240.0}, {"date": "2019-03-21", "close": 0.1535275, "volume": 88638.0}, {"date": "2019-03-22", "close": 0.148575, "volume": 31703.0}, {"date": "2019-03-25", "close": 0.148575, "volume": 28505.0}, {"date": "2019-03-26", "close": 0.1436225, "volume": 76949.0}, {"date": "2019-03-27", "close": 0.1436225, "volume": 68509.0}, {"date": "2019-03-28", "close": 0.13867, "volume": 73934.0}, {"date": "2019-03-29", "close": 0.148575, "volume": 85481.0}, {"date": "2019-04-01", "close": 0.148575, "volume": 51969.0}, {"date": "2019-04-02", "close": 0.1535275, "volume": 53815.0}, {"date": "2019-04-03", "close": 0.1535275, "volume": 25872.0}, {"date": "2019-04-04", "close": 0.1535275, "volume": 20781.0}, {"date": "2019-04-05", "close": 0.13867, "volume": 255805.0}, {"date": "2019-04-08", "close": 0.1436225, "volume": 72071.0}, {"date": "2019-04-10", "close": 0.1436225, "volume": 38632.0}, {"date": "2019-04-11", "close": 0.1436225, "volume": 27850.0}, {"date": "2019-04-12", "close": 0.1535275, "volume": 255657.0}, {"date": "2019-04-15", "close": 0.1535275, "volume": 19384.0}, {"date": "2019-04-16", "close": 0.148575, "volume": 3433.0}, {"date": "2019-04-17", "close": 0.1436225, "volume": 42171.0}, {"date": "2019-04-18", "close": 0.15848, "volume": 189359.0}, {"date": "2019-04-23", "close": 0.15848, "volume": 8077.0}, {"date": "2019-04-24", "close": 0.1535275, "volume": 60575.0}, {"date": "2019-04-26", "close": 0.148575, "volume": 24433.0}, {"date": "2019-04-29", "close": 0.148575, "volume": 69800.0}, {"date": "2019-04-30", "close": 0.1535275, "volume": 52251.0}, {"date": "2019-05-01", "close": 0.2228625, "volume": 1707065.0}, {"date": "2019-05-02", "close": 0.17829, "volume": 610042.0}, {"date": "2019-05-03", "close": 0.1634325, "volume": 524190.0}, {"date": "2019-05-06", "close": 0.17829, "volume": 278955.0}, {"date": "2019-05-07", "close": 0.1733375, "volume": 184306.0}, {"date": "2019-05-08", "close": 0.1634325, "volume": 26757.0}, {"date": "2019-05-09", "close": 0.1733375, "volume": 315104.0}, {"date": "2019-05-10", "close": 0.1634325, "volume": 143866.0}, {"date": "2019-05-13", "close": 0.168385, "volume": 37756.0}, {"date": "2019-05-14", "close": 0.15848, "volume": 393294.0}, {"date": "2019-05-15", "close": 0.15848, "volume": 92697.0}, {"date": "2019-05-16", "close": 0.1535275, "volume": 228308.0}, {"date": "2019-05-17", "close": 0.1535275, "volume": 178698.0}, {"date": "2019-05-20", "close": 0.168385, "volume": 36406.0}, {"date": "2019-05-21", "close": 0.148575, "volume": 261977.0}, {"date": "2019-05-22", "close": 0.148575, "volume": 45217.0}, {"date": "2019-05-23", "close": 0.148575, "volume": 123344.0}, {"date": "2019-05-24", "close": 0.1535275, "volume": 15144.0}, {"date": "2019-05-27", "close": 0.148575, "volume": 197043.0}, {"date": "2019-05-28", "close": 0.148575, "volume": 68.0}, {"date": "2019-05-29", "close": 0.148575, "volume": 77424.0}, {"date": "2019-05-30", "close": 0.1436225, "volume": 101289.0}, {"date": "2019-05-31", "close": 0.1436225, "volume": 109507.0}, {"date": "2019-06-03", "close": 0.1436225, "volume": 36722.0}, {"date": "2019-06-04", "close": 0.1436225, "volume": 453358.0}, {"date": "2019-06-05", "close": 0.1436225, "volume": 166292.0}, {"date": "2019-06-06", "close": 0.13867, "volume": 82431.0}, {"date": "2019-06-07", "close": 0.1436225, "volume": 12534.0}, {"date": "2019-06-11", "close": 0.1337175, "volume": 393442.0}, {"date": "2019-06-12", "close": 0.1337175, "volume": 98151.0}, {"date": "2019-06-13", "close": 0.1337175, "volume": 9086.0}, {"date": "2019-06-14", "close": 0.13867, "volume": 260076.0}, {"date": "2019-06-17", "close": 0.13867, "volume": 297320.0}, {"date": "2019-06-18", "close": 0.1337175, "volume": 273178.0}, {"date": "2019-06-19", "close": 0.1337175, "volume": 446332.0}, {"date": "2019-06-20", "close": 0.1337175, "volume": 75166.0}, {"date": "2019-06-21", "close": 0.1337175, "volume": 6254.0}, {"date": "2019-06-24", "close": 0.128765, "volume": 789412.0}, {"date": "2019-06-25", "close": 0.13867, "volume": 1095313.0}, {"date": "2019-06-26", "close": 0.13867, "volume": 159022.0}, {"date": "2019-06-27", "close": 0.13867, "volume": 637499.0}, {"date": "2019-06-28", "close": 0.1436225, "volume": 108413.0}, {"date": "2019-07-01", "close": 0.15848, "volume": 51616.0}, {"date": "2019-07-02", "close": 0.15848, "volume": 51228.0}, {"date": "2019-07-03", "close": 0.1535275, "volume": 112160.0}, {"date": "2019-07-04", "close": 0.1535275, "volume": 230.0}, {"date": "2019-07-05", "close": 0.15848, "volume": 10096.0}, {"date": "2019-07-08", "close": 0.1535275, "volume": 72255.0}, {"date": "2019-07-10", "close": 0.1436225, "volume": 379857.0}, {"date": "2019-07-11", "close": 0.1436225, "volume": 41444.0}, {"date": "2019-07-15", "close": 0.148575, "volume": 78079.0}, {"date": "2019-07-16", "close": 0.148575, "volume": 3534.0}, {"date": "2019-07-18", "close": 0.1535275, "volume": 30288.0}, {"date": "2019-07-19", "close": 0.1436225, "volume": 44489.0}, {"date": "2019-07-22", "close": 0.1436225, "volume": 38258.0}, {"date": "2019-07-23", "close": 0.13867, "volume": 220021.0}, {"date": "2019-07-25", "close": 0.13867, "volume": 26249.0}, {"date": "2019-07-26", "close": 0.1436225, "volume": 125470.0}, {"date": "2019-07-29", "close": 0.1436225, "volume": 8026.0}, {"date": "2019-07-30", "close": 0.1436225, "volume": 18589.0}, {"date": "2019-07-31", "close": 0.1436225, "volume": 96096.0}, {"date": "2019-08-01", "close": 0.1436225, "volume": 146830.0}, {"date": "2019-08-02", "close": 0.13867, "volume": 23661.0}, {"date": "2019-08-05", "close": 0.13867, "volume": 182105.0}, {"date": "2019-08-06", "close": 0.13867, "volume": 20192.0}, {"date": "2019-08-07", "close": 0.13867, "volume": 21236.0}, {"date": "2019-08-08", "close": 0.1436225, "volume": 26754.0}, {"date": "2019-08-09", "close": 0.1436225, "volume": 32732.0}, {"date": "2019-08-12", "close": 0.148575, "volume": 154972.0}, {"date": "2019-08-13", "close": 0.13867, "volume": 201918.0}, {"date": "2019-08-14", "close": 0.1436225, "volume": 69975.0}, {"date": "2019-08-15", "close": 0.13867, "volume": 71127.0}, {"date": "2019-08-19", "close": 0.13867, "volume": 4132.0}, {"date": "2019-08-20", "close": 0.1337175, "volume": 12478.0}, {"date": "2019-08-21", "close": 0.1337175, "volume": 32095.0}, {"date": "2019-08-22", "close": 0.148575, "volume": 161751.0}, {"date": "2019-08-23", "close": 0.13867, "volume": 171057.0}, {"date": "2019-08-26", "close": 0.13867, "volume": 8077.0}, {"date": "2019-08-27", "close": 0.1436225, "volume": 21199.0}, {"date": "2019-08-28", "close": 0.1337175, "volume": 136052.0}, {"date": "2019-08-29", "close": 0.1337175, "volume": 8803.0}, {"date": "2019-08-30", "close": 0.1337175, "volume": 87399.0}, {"date": "2019-09-02", "close": 0.1238125, "volume": 205702.0}, {"date": "2019-09-03", "close": 0.11886, "volume": 172557.0}, {"date": "2019-09-04", "close": 0.128765, "volume": 125590.0}, {"date": "2019-09-05", "close": 0.128765, "volume": 45160.0}, {"date": "2019-09-06", "close": 0.128765, "volume": 62412.0}, {"date": "2019-09-09", "close": 0.128765, "volume": 94945.0}, {"date": "2019-09-13", "close": 0.1238125, "volume": 446152.0}, {"date": "2019-09-16", "close": 0.11886, "volume": 244655.0}, {"date": "2019-09-17", "close": 0.1337175, "volume": 146470.0}, {"date": "2019-09-18", "close": 0.1337175, "volume": 73997.0}, {"date": "2019-09-20", "close": 0.1337175, "volume": 14199.0}, {"date": "2019-09-23", "close": 0.128765, "volume": 21297.0}, {"date": "2019-09-24", "close": 0.1238125, "volume": 41174.0}, {"date": "2019-09-25", "close": 0.1238125, "volume": 72728.0}, {"date": "2019-09-26", "close": 0.1238125, "volume": 77602.0}, {"date": "2019-10-01", "close": 0.1238125, "volume": 16541.0}, {"date": "2019-10-02", "close": 0.1238125, "volume": 29278.0}, {"date": "2019-10-03", "close": 0.1238125, "volume": 75719.0}, {"date": "2019-10-04", "close": 0.11886, "volume": 96300.0}, {"date": "2019-10-07", "close": 0.11886, "volume": 46728.0}, {"date": "2019-10-08", "close": 0.1139075, "volume": 59313.0}, {"date": "2019-10-10", "close": 0.108955, "volume": 671370.0}, {"date": "2019-10-11", "close": 0.108955, "volume": 78851.0}, {"date": "2019-10-14", "close": 0.108955, "volume": 43478.0}, {"date": "2019-10-15", "close": 0.1040025, "volume": 27598.0}, {"date": "2019-10-16", "close": 0.1040025, "volume": 25220.0}, {"date": "2019-10-17", "close": 0.1040025, "volume": 242403.0}, {"date": "2019-10-18", "close": 0.1040025, "volume": 194977.0}, {"date": "2019-10-21", "close": 0.097, "volume": 324000.0}, {"date": "2019-10-22", "close": 0.105, "volume": 28256.0}, {"date": "2019-10-23", "close": 0.105, "volume": 112035.0}, {"date": "2019-10-24", "close": 0.1, "volume": 174429.0}, {"date": "2019-10-25", "close": 0.1, "volume": 17713.0}, {"date": "2019-10-28", "close": 0.11, "volume": 15074.0}, {"date": "2019-10-30", "close": 0.1, "volume": 42300.0}, {"date": "2019-10-31", "close": 0.1, "volume": 93002.0}, {"date": "2019-11-01", "close": 0.099, "volume": 193117.0}, {"date": "2019-11-04", "close": 0.1, "volume": 27812.0}, {"date": "2019-11-05", "close": 0.099, "volume": 31825.0}, {"date": "2019-11-06", "close": 0.105, "volume": 188371.0}, {"date": "2019-11-07", "close": 0.105, "volume": 9000.0}, {"date": "2019-11-08", "close": 0.102, "volume": 203636.0}, {"date": "2019-11-11", "close": 0.1, "volume": 130693.0}, {"date": "2019-11-15", "close": 0.1, "volume": 248967.0}, {"date": "2019-11-19", "close": 0.1, "volume": 51480.0}, {"date": "2019-11-20", "close": 0.098, "volume": 199078.0}, {"date": "2019-11-22", "close": 0.098, "volume": 10000.0}, {"date": "2019-11-25", "close": 0.095, "volume": 115324.0}, {"date": "2019-11-26", "close": 0.095, "volume": 76019.0}, {"date": "2019-11-27", "close": 0.091, "volume": 139600.0}, {"date": "2019-11-29", "close": 0.09, "volume": 16952.0}, {"date": "2019-12-02", "close": 0.092, "volume": 24500.0}, {"date": "2019-12-03", "close": 0.091, "volume": 4252.0}, {"date": "2019-12-04", "close": 0.091, "volume": 30000.0}, {"date": "2019-12-05", "close": 0.092, "volume": 7498.0}, {"date": "2019-12-06", "close": 0.093, "volume": 36920.0}, {"date": "2019-12-09", "close": 0.096, "volume": 45000.0}, {"date": "2019-12-10", "close": 0.092, "volume": 168279.0}, {"date": "2019-12-11", "close": 0.092, "volume": 12000.0}, {"date": "2019-12-12", "close": 0.092, "volume": 44960.0}, {"date": "2019-12-16", "close": 0.092, "volume": 18000.0}, {"date": "2019-12-17", "close": 0.092, "volume": 45131.0}, {"date": "2019-12-18", "close": 0.096, "volume": 15005.0}, {"date": "2019-12-19", "close": 0.094, "volume": 88078.0}, {"date": "2019-12-20", "close": 0.1, "volume": 34850.0}, {"date": "2019-12-23", "close": 0.1, "volume": 2676.0}, {"date": "2019-12-24", "close": 0.12, "volume": 281342.0}, {"date": "2019-12-27", "close": 0.105, "volume": 8500.0}, {"date": "2019-12-30", "close": 0.105, "volume": 37675.0}, {"date": "2019-12-31", "close": 0.105, "volume": 92951.0}, {"date": "2020-01-02", "close": 0.105, "volume": 32049.0}, {"date": "2020-01-03", "close": 0.105, "volume": 36344.0}, {"date": "2020-01-06", "close": 0.11, "volume": 181666.0}, {"date": "2020-01-07", "close": 0.12, "volume": 370371.0}, {"date": "2020-01-08", "close": 0.12, "volume": 42000.0}, {"date": "2020-01-09", "close": 0.13, "volume": 87088.0}, {"date": "2020-01-10", "close": 0.125, "volume": 6000.0}, {"date": "2020-01-13", "close": 0.127, "volume": 73000.0}, {"date": "2020-01-14", "close": 0.125, "volume": 60445.0}, {"date": "2020-01-15", "close": 0.125, "volume": 59970.0}, {"date": "2020-01-16", "close": 0.12, "volume": 108193.0}, {"date": "2020-01-17", "close": 0.13, "volume": 30000.0}, {"date": "2020-01-20", "close": 0.125, "volume": 44000.0}, {"date": "2020-01-21", "close": 0.12, "volume": 44000.0}, {"date": "2020-01-22", "close": 0.12, "volume": 66403.0}, {"date": "2020-01-23", "close": 0.12, "volume": 83167.0}, {"date": "2020-01-24", "close": 0.12, "volume": 5000.0}, {"date": "2020-01-28", "close": 0.11, "volume": 90000.0}, {"date": "2020-01-29", "close": 0.105, "volume": 43600.0}, {"date": "2020-01-30", "close": 0.105, "volume": 99615.0}, {"date": "2020-01-31", "close": 0.1, "volume": 104142.0}, {"date": "2020-02-04", "close": 0.099, "volume": 80756.0}, {"date": "2020-02-06", "close": 0.097, "volume": 40000.0}, {"date": "2020-02-07", "close": 0.1, "volume": 94653.0}, {"date": "2020-02-10", "close": 0.096, "volume": 58533.0}, {"date": "2020-02-11", "close": 0.1, "volume": 63523.0}, {"date": "2020-02-12", "close": 0.1, "volume": 49353.0}, {"date": "2020-02-13", "close": 0.1, "volume": 27688.0}, {"date": "2020-02-14", "close": 0.1, "volume": 6876.0}, {"date": "2020-02-17", "close": 0.095, "volume": 205163.0}, {"date": "2020-02-18", "close": 0.095, "volume": 28567.0}, {"date": "2020-02-19", "close": 0.093, "volume": 157600.0}, {"date": "2020-02-20", "close": 0.094, "volume": 240727.0}, {"date": "2020-02-21", "close": 0.092, "volume": 19877.0}, {"date": "2020-02-25", "close": 0.091, "volume": 100298.0}, {"date": "2020-02-26", "close": 0.089, "volume": 258346.0}, {"date": "2020-02-27", "close": 0.089, "volume": 6380.0}, {"date": "2020-02-28", "close": 0.081, "volume": 111412.0}, {"date": "2020-03-02", "close": 0.075, "volume": 558094.0}, {"date": "2020-03-03", "close": 0.082, "volume": 30000.0}, {"date": "2020-03-04", "close": 0.082, "volume": 14000.0}, {"date": "2020-03-05", "close": 0.085, "volume": 146328.0}, {"date": "2020-03-06", "close": 0.083, "volume": 25615.0}, {"date": "2020-03-09", "close": 0.076, "volume": 204372.0}, {"date": "2020-03-10", "close": 0.072, "volume": 119280.0}, {"date": "2020-03-11", "close": 0.071, "volume": 44262.0}, {"date": "2020-03-12", "close": 0.071, "volume": 10872.0}, {"date": "2020-03-13", "close": 0.053, "volume": 112000.0}, {"date": "2020-03-16", "close": 0.061, "volume": 155000.0}, {"date": "2020-03-17", "close": 0.071, "volume": 145101.0}, {"date": "2020-03-18", "close": 0.07, "volume": 50000.0}, {"date": "2020-03-19", "close": 0.063, "volume": 120822.0}, {"date": "2020-03-20", "close": 0.068, "volume": 39000.0}, {"date": "2020-03-23", "close": 0.075, "volume": 132730.0}, {"date": "2020-03-24", "close": 0.072, "volume": 105000.0}, {"date": "2020-03-25", "close": 0.075, "volume": 132000.0}, {"date": "2020-03-26", "close": 0.075, "volume": 10000.0}, {"date": "2020-03-27", "close": 0.07, "volume": 161906.0}, {"date": "2020-03-30", "close": 0.074, "volume": 40000.0}, {"date": "2020-03-31", "close": 0.075, "volume": 143900.0}, {"date": "2020-04-01", "close": 0.08, "volume": 19000.0}, {"date": "2020-04-02", "close": 0.077, "volume": 80000.0}, {"date": "2020-04-03", "close": 0.085, "volume": 67000.0}, {"date": "2020-04-06", "close": 0.084, "volume": 8000.0}, {"date": "2020-04-08", "close": 0.084, "volume": 13380.0}, {"date": "2020-04-14", "close": 0.088, "volume": 92632.0}, {"date": "2020-04-15", "close": 0.092, "volume": 185000.0}, {"date": "2020-04-16", "close": 0.115, "volume": 286596.0}, {"date": "2020-04-17", "close": 0.115, "volume": 281881.0}, {"date": "2020-04-20", "close": 0.105, "volume": 39227.0}, {"date": "2020-04-21", "close": 0.11, "volume": 71852.0}, {"date": "2020-04-22", "close": 0.11, "volume": 4600.0}, {"date": "2020-04-23", "close": 0.115, "volume": 201497.0}, {"date": "2020-04-24", "close": 0.12, "volume": 202871.0}, {"date": "2020-04-27", "close": 0.105, "volume": 380804.0}, {"date": "2020-04-28", "close": 0.1, "volume": 74080.0}, {"date": "2020-04-29", "close": 0.11, "volume": 192871.0}, {"date": "2020-05-01", "close": 0.11, "volume": 33873.0}, {"date": "2020-05-04", "close": 0.105, "volume": 67653.0}, {"date": "2020-05-05", "close": 0.1, "volume": 956116.0}, {"date": "2020-05-06", "close": 0.1, "volume": 101670.0}, {"date": "2020-05-07", "close": 0.099, "volume": 159000.0}, {"date": "2020-05-08", "close": 0.093, "volume": 26676.0}, {"date": "2020-05-11", "close": 0.097, "volume": 88900.0}, {"date": "2020-05-12", "close": 0.099, "volume": 258373.0}, {"date": "2020-05-13", "close": 0.089, "volume": 132620.0}, {"date": "2020-05-14", "close": 0.095, "volume": 10000.0}, {"date": "2020-05-15", "close": 0.096, "volume": 75000.0}, {"date": "2020-05-18", "close": 0.1, "volume": 46650.0}, {"date": "2020-05-20", "close": 0.1, "volume": 71303.0}, {"date": "2020-05-21", "close": 0.1, "volume": 52164.0}, {"date": "2020-05-22", "close": 0.1, "volume": 13600.0}, {"date": "2020-05-25", "close": 0.098, "volume": 193293.0}, {"date": "2020-05-26", "close": 0.099, "volume": 15087.0}, {"date": "2020-05-27", "close": 0.095, "volume": 98822.0}, {"date": "2020-05-28", "close": 0.09, "volume": 45085.0}, {"date": "2020-06-01", "close": 0.094, "volume": 20988.0}, {"date": "2020-06-02", "close": 0.094, "volume": 32213.0}, {"date": "2020-06-03", "close": 0.093, "volume": 22387.0}, {"date": "2020-06-04", "close": 0.091, "volume": 81448.0}, {"date": "2020-06-05", "close": 0.099, "volume": 371361.0}, {"date": "2020-06-09", "close": 0.105, "volume": 290303.0}, {"date": "2020-06-10", "close": 0.099, "volume": 166467.0}, {"date": "2020-06-11", "close": 0.098, "volume": 10000.0}, {"date": "2020-06-12", "close": 0.094, "volume": 140582.0}, {"date": "2020-06-15", "close": 0.095, "volume": 23750.0}, {"date": "2020-06-16", "close": 0.094, "volume": 24000.0}, {"date": "2020-06-17", "close": 0.092, "volume": 73419.0}, {"date": "2020-06-18", "close": 0.091, "volume": 33472.0}, {"date": "2020-06-19", "close": 0.096, "volume": 30438.0}, {"date": "2020-06-22", "close": 0.1, "volume": 101405.0}, {"date": "2020-06-23", "close": 0.099, "volume": 211854.0}, {"date": "2020-06-24", "close": 0.12, "volume": 1053706.0}, {"date": "2020-06-25", "close": 0.11, "volume": 164826.0}, {"date": "2020-06-26", "close": 0.125, "volume": 320728.0}, {"date": "2020-06-29", "close": 0.13, "volume": 285949.0}, {"date": "2020-06-30", "close": 0.13, "volume": 465603.0}, {"date": "2020-07-01", "close": 0.13, "volume": 577686.0}, {"date": "2020-07-02", "close": 0.13, "volume": 573639.0}, {"date": "2020-07-03", "close": 0.135, "volume": 134279.0}, {"date": "2020-07-06", "close": 0.145, "volume": 296636.0}, {"date": "2020-07-07", "close": 0.135, "volume": 268514.0}, {"date": "2020-07-08", "close": 0.13, "volume": 157185.0}, {"date": "2020-07-09", "close": 0.135, "volume": 121944.0}, {"date": "2020-07-10", "close": 0.135, "volume": 170000.0}, {"date": "2020-07-13", "close": 0.14, "volume": 236294.0}, {"date": "2020-07-14", "close": 0.14, "volume": 49387.0}, {"date": "2020-07-16", "close": 0.145, "volume": 266500.0}, {"date": "2020-07-17", "close": 0.14, "volume": 75000.0}, {"date": "2020-07-20", "close": 0.14, "volume": 214178.0}, {"date": "2020-07-21", "close": 0.135, "volume": 47000.0}, {"date": "2020-07-23", "close": 0.14, "volume": 42998.0}, {"date": "2020-07-24", "close": 0.14, "volume": 10000.0}, {"date": "2020-07-27", "close": 0.15, "volume": 418385.0}, {"date": "2020-07-28", "close": 0.155, "volume": 290993.0}, {"date": "2020-07-29", "close": 0.155, "volume": 81777.0}, {"date": "2020-07-30", "close": 0.155, "volume": 51517.0}, {"date": "2020-07-31", "close": 0.19, "volume": 1657029.0}, {"date": "2020-08-03", "close": 0.2, "volume": 452813.0}, {"date": "2020-08-04", "close": 0.18, "volume": 587742.0}, {"date": "2020-08-05", "close": 0.185, "volume": 187181.0}, {"date": "2020-08-06", "close": 0.185, "volume": 391007.0}, {"date": "2020-08-07", "close": 0.19, "volume": 367132.0}, {"date": "2020-08-10", "close": 0.185, "volume": 247630.0}, {"date": "2020-08-11", "close": 0.185, "volume": 203672.0}, {"date": "2020-08-12", "close": 0.175, "volume": 285768.0}, {"date": "2020-08-13", "close": 0.175, "volume": 172108.0}, {"date": "2020-08-14", "close": 0.175, "volume": 10000.0}, {"date": "2020-08-17", "close": 0.18, "volume": 68144.0}, {"date": "2020-08-18", "close": 0.18, "volume": 219351.0}, {"date": "2020-08-19", "close": 0.185, "volume": 67921.0}, {"date": "2020-08-20", "close": 0.185, "volume": 61998.0}, {"date": "2020-08-21", "close": 0.175, "volume": 268047.0}, {"date": "2020-08-24", "close": 0.175, "volume": 310642.0}, {"date": "2020-08-25", "close": 0.17, "volume": 311372.0}, {"date": "2020-08-26", "close": 0.175, "volume": 135659.0}, {"date": "2020-08-27", "close": 0.175, "volume": 40101.0}, {"date": "2020-08-28", "close": 0.175, "volume": 25123.0}, {"date": "2020-08-31", "close": 0.17, "volume": 163705.0}, {"date": "2020-09-01", "close": 0.17, "volume": 7500.0}, {"date": "2020-09-02", "close": 0.17, "volume": 154690.0}, {"date": "2020-09-03", "close": 0.16, "volume": 292073.0}, {"date": "2020-09-04", "close": 0.16, "volume": 117646.0}, {"date": "2020-09-07", "close": 0.16, "volume": 59912.0}, {"date": "2020-09-08", "close": 0.16, "volume": 87717.0}, {"date": "2020-09-09", "close": 0.155, "volume": 217500.0}, {"date": "2020-09-10", "close": 0.145, "volume": 496647.0}, {"date": "2020-09-11", "close": 0.15, "volume": 21661.0}, {"date": "2020-09-14", "close": 0.15, "volume": 196517.0}, {"date": "2020-09-15", "close": 0.15, "volume": 21253.0}, {"date": "2020-09-16", "close": 0.16, "volume": 160027.0}, {"date": "2020-09-17", "close": 0.155, "volume": 19250.0}, {"date": "2020-09-18", "close": 0.16, "volume": 76400.0}, {"date": "2020-09-21", "close": 0.16, "volume": 205127.0}, {"date": "2020-09-22", "close": 0.15, "volume": 135585.0}, {"date": "2020-09-23", "close": 0.15, "volume": 6334.0}, {"date": "2020-09-24", "close": 0.145, "volume": 72429.0}, {"date": "2020-09-25", "close": 0.15, "volume": 57889.0}, {"date": "2020-09-28", "close": 0.14, "volume": 76072.0}, {"date": "2020-09-29", "close": 0.145, "volume": 51768.0}, {"date": "2020-09-30", "close": 0.195, "volume": 4938829.0}, {"date": "2020-10-01", "close": 0.19, "volume": 1968732.0}, {"date": "2020-10-02", "close": 0.19, "volume": 571648.0}, {"date": "2020-10-05", "close": 0.185, "volume": 559686.0}, {"date": "2020-10-06", "close": 0.185, "volume": 265755.0}, {"date": "2020-10-07", "close": 0.18, "volume": 328000.0}, {"date": "2020-10-08", "close": 0.185, "volume": 610516.0}, {"date": "2020-10-09", "close": 0.18, "volume": 145018.0}, {"date": "2020-10-12", "close": 0.19, "volume": 358554.0}, {"date": "2020-10-13", "close": 0.19, "volume": 240829.0}, {"date": "2020-10-14", "close": 0.19, "volume": 140029.0}, {"date": "2020-10-15", "close": 0.185, "volume": 195887.0}, {"date": "2020-10-16", "close": 0.185, "volume": 269064.0}, {"date": "2020-10-19", "close": 0.185, "volume": 129304.0}, {"date": "2020-10-20", "close": 0.18, "volume": 75889.0}, {"date": "2020-10-21", "close": 0.19, "volume": 216728.0}, {"date": "2020-10-22", "close": 0.19, "volume": 557618.0}, {"date": "2020-10-23", "close": 0.19, "volume": 37972.0}, {"date": "2020-10-26", "close": 0.19, "volume": 312186.0}, {"date": "2020-10-27", "close": 0.19, "volume": 249950.0}, {"date": "2020-10-28", "close": 0.185, "volume": 541552.0}, {"date": "2020-10-29", "close": 0.185, "volume": 59415.0}, {"date": "2020-10-30", "close": 0.185, "volume": 164855.0}, {"date": "2020-11-02", "close": 0.19, "volume": 222024.0}, {"date": "2020-11-03", "close": 0.195, "volume": 126274.0}, {"date": "2020-11-04", "close": 0.19, "volume": 285519.0}, {"date": "2020-11-05", "close": 0.19, "volume": 53000.0}, {"date": "2020-11-06", "close": 0.205, "volume": 513002.0}, {"date": "2020-11-09", "close": 0.21, "volume": 599352.0}, {"date": "2020-11-10", "close": 0.21, "volume": 423384.0}, {"date": "2020-11-11", "close": 0.21, "volume": 120466.0}, {"date": "2020-11-16", "close": 0.185, "volume": 575036.0}, {"date": "2020-11-17", "close": 0.18, "volume": 485900.0}, {"date": "2020-11-18", "close": 0.185, "volume": 249877.0}, {"date": "2020-11-19", "close": 0.185, "volume": 420604.0}, {"date": "2020-11-20", "close": 0.18, "volume": 189796.0}, {"date": "2020-11-23", "close": 0.17, "volume": 780356.0}, {"date": "2020-11-24", "close": 0.175, "volume": 440623.0}, {"date": "2020-11-25", "close": 0.17, "volume": 368153.0}, {"date": "2020-11-26", "close": 0.172, "volume": 285258.0}, {"date": "2020-11-27", "close": 0.17, "volume": 92663.0}, {"date": "2020-11-30", "close": 0.165, "volume": 2177137.0}, {"date": "2020-12-01", "close": 0.17, "volume": 396079.0}, {"date": "2020-12-02", "close": 0.17, "volume": 795431.0}, {"date": "2020-12-03", "close": 0.18, "volume": 449786.0}, {"date": "2020-12-04", "close": 0.18, "volume": 347521.0}, {"date": "2020-12-07", "close": 0.195, "volume": 579053.0}, {"date": "2020-12-08", "close": 0.19, "volume": 571099.0}, {"date": "2020-12-09", "close": 0.2, "volume": 424627.0}, {"date": "2020-12-10", "close": 0.195, "volume": 241009.0}, {"date": "2020-12-11", "close": 0.18, "volume": 459667.0}, {"date": "2020-12-14", "close": 0.18, "volume": 141542.0}, {"date": "2020-12-15", "close": 0.175, "volume": 202373.0}, {"date": "2020-12-16", "close": 0.185, "volume": 714130.0}, {"date": "2020-12-17", "close": 0.175, "volume": 458262.0}, {"date": "2020-12-18", "close": 0.17, "volume": 1217720.0}, {"date": "2020-12-21", "close": 0.17, "volume": 308253.0}, {"date": "2020-12-22", "close": 0.17, "volume": 344461.0}, {"date": "2020-12-23", "close": 0.17, "volume": 325248.0}, {"date": "2020-12-24", "close": 0.175, "volume": 145189.0}, {"date": "2020-12-29", "close": 0.18, "volume": 297101.0}, {"date": "2020-12-30", "close": 0.18, "volume": 302868.0}, {"date": "2020-12-31", "close": 0.18, "volume": 62070.0}, {"date": "2021-01-04", "close": 0.17, "volume": 495081.0}, {"date": "2021-01-05", "close": 0.175, "volume": 216515.0}, {"date": "2021-01-06", "close": 0.185, "volume": 357805.0}, {"date": "2021-01-07", "close": 0.19, "volume": 356942.0}, {"date": "2021-01-08", "close": 0.2, "volume": 487184.0}, {"date": "2021-01-11", "close": 0.21, "volume": 464997.0}, {"date": "2021-01-12", "close": 0.2, "volume": 767688.0}, {"date": "2021-01-13", "close": 0.19, "volume": 85450.0}, {"date": "2021-01-14", "close": 0.19, "volume": 192542.0}, {"date": "2021-01-15", "close": 0.205, "volume": 235357.0}, {"date": "2021-01-18", "close": 0.205, "volume": 240574.0}, {"date": "2021-01-19", "close": 0.205, "volume": 131489.0}, {"date": "2021-01-20", "close": 0.21, "volume": 685936.0}, {"date": "2021-01-21", "close": 0.215, "volume": 580136.0}, {"date": "2021-01-22", "close": 0.25, "volume": 2291147.0}, {"date": "2021-01-25", "close": 0.235, "volume": 1522047.0}, {"date": "2021-01-27", "close": 0.225, "volume": 501161.0}, {"date": "2021-01-28", "close": 0.2, "volume": 916755.0}, {"date": "2021-01-29", "close": 0.195, "volume": 791325.0}, {"date": "2021-02-01", "close": 0.2, "volume": 462679.0}, {"date": "2021-02-02", "close": 0.21, "volume": 165658.0}, {"date": "2021-02-03", "close": 0.21, "volume": 233712.0}, {"date": "2021-02-04", "close": 0.215, "volume": 103426.0}, {"date": "2021-02-05", "close": 0.21, "volume": 89636.0}, {"date": "2021-02-08", "close": 0.21, "volume": 375385.0}, {"date": "2021-02-09", "close": 0.205, "volume": 127031.0}, {"date": "2021-02-10", "close": 0.21, "volume": 100422.0}, {"date": "2021-02-11", "close": 0.205, "volume": 89383.0}, {"date": "2021-02-12", "close": 0.205, "volume": 24069.0}, {"date": "2021-02-15", "close": 0.22, "volume": 263768.0}, {"date": "2021-02-16", "close": 0.225, "volume": 658137.0}, {"date": "2021-02-17", "close": 0.22, "volume": 430468.0}, {"date": "2021-02-18", "close": 0.21, "volume": 193753.0}, {"date": "2021-02-19", "close": 0.205, "volume": 231717.0}, {"date": "2021-02-22", "close": 0.22, "volume": 454698.0}, {"date": "2021-02-23", "close": 0.21, "volume": 624795.0}, {"date": "2021-02-24", "close": 0.215, "volume": 412026.0}, {"date": "2021-02-25", "close": 0.24, "volume": 1645949.0}, {"date": "2021-02-26", "close": 0.24, "volume": 768060.0}, {"date": "2021-03-01", "close": 0.24, "volume": 247785.0}, {"date": "2021-03-02", "close": 0.225, "volume": 229168.0}, {"date": "2021-03-03", "close": 0.24, "volume": 393814.0}, {"date": "2021-03-04", "close": 0.23, "volume": 256740.0}, {"date": "2021-03-05", "close": 0.21, "volume": 927112.0}, {"date": "2021-03-08", "close": 0.21, "volume": 125595.0}, {"date": "2021-03-09", "close": 0.23, "volume": 138362.0}, {"date": "2021-03-10", "close": 0.215, "volume": 653834.0}, {"date": "2021-03-11", "close": 0.22, "volume": 16511.0}, {"date": "2021-03-12", "close": 0.22, "volume": 155175.0}, {"date": "2021-03-15", "close": 0.21, "volume": 320725.0}, {"date": "2021-03-16", "close": 0.205, "volume": 728884.0}, {"date": "2021-03-17", "close": 0.21, "volume": 177188.0}, {"date": "2021-03-18", "close": 0.215, "volume": 306381.0}, {"date": "2021-03-19", "close": 0.215, "volume": 249975.0}, {"date": "2021-03-22", "close": 0.22, "volume": 76113.0}, {"date": "2021-03-23", "close": 0.215, "volume": 59678.0}, {"date": "2021-03-24", "close": 0.215, "volume": 157801.0}, {"date": "2021-03-25", "close": 0.22, "volume": 28500.0}, {"date": "2021-03-26", "close": 0.215, "volume": 105919.0}, {"date": "2021-03-29", "close": 0.22, "volume": 86809.0}, {"date": "2021-03-30", "close": 0.225, "volume": 190420.0}, {"date": "2021-03-31", "close": 0.205, "volume": 526326.0}, {"date": "2021-04-01", "close": 0.2, "volume": 255726.0}, {"date": "2021-04-06", "close": 0.195, "volume": 478479.0}, {"date": "2021-04-07", "close": 0.195, "volume": 586995.0}, {"date": "2021-04-08", "close": 0.2, "volume": 141738.0}, {"date": "2021-04-09", "close": 0.2, "volume": 151408.0}, {"date": "2021-04-12", "close": 0.195, "volume": 422481.0}, {"date": "2021-04-13", "close": 0.195, "volume": 613789.0}, {"date": "2021-04-14", "close": 0.21, "volume": 326610.0}, {"date": "2021-04-15", "close": 0.195, "volume": 169000.0}, {"date": "2021-04-16", "close": 0.2, "volume": 85105.0}, {"date": "2021-04-19", "close": 0.21, "volume": 193906.0}, {"date": "2021-04-20", "close": 0.215, "volume": 254228.0}, {"date": "2021-04-21", "close": 0.21, "volume": 167694.0}, {"date": "2021-04-22", "close": 0.21, "volume": 105329.0}, {"date": "2021-04-23", "close": 0.21, "volume": 152166.0}, {"date": "2021-04-26", "close": 0.21, "volume": 62419.0}, {"date": "2021-04-27", "close": 0.215, "volume": 79011.0}, {"date": "2021-04-28", "close": 0.22, "volume": 189684.0}, {"date": "2021-04-29", "close": 0.21, "volume": 111921.0}, {"date": "2021-04-30", "close": 0.225, "volume": 370889.0}, {"date": "2021-05-03", "close": 0.22, "volume": 195322.0}, {"date": "2021-05-04", "close": 0.215, "volume": 280919.0}, {"date": "2021-05-05", "close": 0.21, "volume": 203484.0}, {"date": "2021-05-06", "close": 0.21, "volume": 316591.0}, {"date": "2021-05-07", "close": 0.21, "volume": 227551.0}, {"date": "2021-05-10", "close": 0.225, "volume": 973290.0}, {"date": "2021-05-11", "close": 0.235, "volume": 1251666.0}, {"date": "2021-05-12", "close": 0.3, "volume": 2371838.0}, {"date": "2021-05-13", "close": 0.255, "volume": 987555.0}, {"date": "2021-05-14", "close": 0.255, "volume": 554025.0}, {"date": "2021-05-17", "close": 0.27, "volume": 714382.0}, {"date": "2021-05-18", "close": 0.285, "volume": 493829.0}, {"date": "2021-05-19", "close": 0.265, "volume": 339344.0}, {"date": "2021-05-20", "close": 0.275, "volume": 221962.0}, {"date": "2021-05-21", "close": 0.275, "volume": 212177.0}, {"date": "2021-05-24", "close": 0.277, "volume": 220913.0}, {"date": "2021-05-25", "close": 0.26, "volume": 879194.0}, {"date": "2021-05-26", "close": 0.255, "volume": 269494.0}, {"date": "2021-05-27", "close": 0.25, "volume": 340761.0}, {"date": "2021-05-28", "close": 0.255, "volume": 338602.0}, {"date": "2021-05-31", "close": 0.255, "volume": 291944.0}, {"date": "2021-06-01", "close": 0.26, "volume": 180818.0}, {"date": "2021-06-02", "close": 0.25, "volume": 109224.0}, {"date": "2021-06-03", "close": 0.26, "volume": 340648.0}, {"date": "2021-06-04", "close": 0.25, "volume": 249063.0}, {"date": "2021-06-07", "close": 0.255, "volume": 218192.0}, {"date": "2021-06-08", "close": 0.26, "volume": 265873.0}, {"date": "2021-06-09", "close": 0.26, "volume": 118886.0}, {"date": "2021-06-10", "close": 0.265, "volume": 441991.0}, {"date": "2021-06-11", "close": 0.27, "volume": 551538.0}, {"date": "2021-06-15", "close": 0.27, "volume": 699920.0}, {"date": "2021-06-16", "close": 0.245, "volume": 305458.0}, {"date": "2021-06-17", "close": 0.23, "volume": 861438.0}, {"date": "2021-06-18", "close": 0.23, "volume": 654357.0}, {"date": "2021-06-21", "close": 0.205, "volume": 518642.0}, {"date": "2021-06-22", "close": 0.21, "volume": 977537.0}, {"date": "2021-06-23", "close": 0.215, "volume": 119201.0}, {"date": "2021-06-24", "close": 0.22, "volume": 365272.0}, {"date": "2021-06-25", "close": 0.235, "volume": 751649.0}, {"date": "2021-06-28", "close": 0.235, "volume": 216735.0}, {"date": "2021-06-29", "close": 0.23, "volume": 264112.0}, {"date": "2021-06-30", "close": 0.23, "volume": 457195.0}, {"date": "2021-07-01", "close": 0.22, "volume": 131531.0}, {"date": "2021-07-02", "close": 0.22, "volume": 37495.0}, {"date": "2021-07-05", "close": 0.225, "volume": 153265.0}, {"date": "2021-07-06", "close": 0.23, "volume": 98468.0}, {"date": "2021-07-07", "close": 0.22, "volume": 195543.0}, {"date": "2021-07-08", "close": 0.215, "volume": 298191.0}, {"date": "2021-07-09", "close": 0.22, "volume": 249125.0}, {"date": "2021-07-12", "close": 0.21, "volume": 155917.0}, {"date": "2021-07-13", "close": 0.225, "volume": 581508.0}, {"date": "2021-07-14", "close": 0.22, "volume": 122409.0}, {"date": "2021-07-15", "close": 0.22, "volume": 9000.0}, {"date": "2021-07-16", "close": 0.225, "volume": 147119.0}, {"date": "2021-07-19", "close": 0.21, "volume": 364219.0}, {"date": "2021-07-20", "close": 0.2, "volume": 615426.0}, {"date": "2021-07-21", "close": 0.21, "volume": 266203.0}, {"date": "2021-07-22", "close": 0.2, "volume": 410695.0}, {"date": "2021-07-23", "close": 0.205, "volume": 104999.0}, {"date": "2021-07-26", "close": 0.2, "volume": 404816.0}, {"date": "2021-07-27", "close": 0.21, "volume": 258043.0}, {"date": "2021-07-28", "close": 0.21, "volume": 61230.0}, {"date": "2021-07-29", "close": 0.205, "volume": 44242.0}, {"date": "2021-07-30", "close": 0.205, "volume": 124380.0}, {"date": "2021-08-02", "close": 0.2, "volume": 151623.0}, {"date": "2021-08-03", "close": 0.205, "volume": 130789.0}, {"date": "2021-08-04", "close": 0.21, "volume": 170313.0}, {"date": "2021-08-05", "close": 0.205, "volume": 272800.0}, {"date": "2021-08-06", "close": 0.205, "volume": 92404.0}, {"date": "2021-08-09", "close": 0.2, "volume": 212122.0}, {"date": "2021-08-10", "close": 0.19, "volume": 427283.0}, {"date": "2021-08-11", "close": 0.205, "volume": 161242.0}, {"date": "2021-08-12", "close": 0.21, "volume": 99312.0}, {"date": "2021-08-13", "close": 0.195, "volume": 161554.0}, {"date": "2021-08-16", "close": 0.21, "volume": 42665.0}, {"date": "2021-08-17", "close": 0.2, "volume": 279187.0}, {"date": "2021-08-18", "close": 0.2, "volume": 210879.0}, {"date": "2021-08-19", "close": 0.2, "volume": 352827.0}, {"date": "2021-08-20", "close": 0.195, "volume": 236132.0}, {"date": "2021-08-23", "close": 0.195, "volume": 18666.0}, {"date": "2021-08-24", "close": 0.195, "volume": 200006.0}, {"date": "2021-08-25", "close": 0.195, "volume": 14465.0}, {"date": "2021-08-26", "close": 0.19, "volume": 115683.0}, {"date": "2021-08-27", "close": 0.185, "volume": 577429.0}, {"date": "2021-08-30", "close": 0.185, "volume": 11044.0}, {"date": "2021-08-31", "close": 0.2, "volume": 457923.0}, {"date": "2021-09-01", "close": 0.195, "volume": 484729.0}, {"date": "2021-09-02", "close": 0.195, "volume": 348654.0}, {"date": "2021-09-03", "close": 0.2, "volume": 148604.0}, {"date": "2021-09-06", "close": 0.2, "volume": 686294.0}, {"date": "2021-09-07", "close": 0.2, "volume": 39322.0}, {"date": "2021-09-08", "close": 0.2, "volume": 34442.0}, {"date": "2021-09-09", "close": 0.2, "volume": 43105.0}, {"date": "2021-09-10", "close": 0.195, "volume": 150658.0}, {"date": "2021-09-13", "close": 0.195, "volume": 738276.0}, {"date": "2021-09-14", "close": 0.21, "volume": 390016.0}, {"date": "2021-09-15", "close": 0.205, "volume": 403220.0}, {"date": "2021-09-16", "close": 0.215, "volume": 93181.0}, {"date": "2021-09-17", "close": 0.21, "volume": 102322.0}, {"date": "2021-09-20", "close": 0.2, "volume": 745980.0}, {"date": "2021-09-21", "close": 0.19, "volume": 355625.0}, {"date": "2021-09-22", "close": 0.19, "volume": 96026.0}, {"date": "2021-09-23", "close": 0.19, "volume": 16677.0}, {"date": "2021-09-24", "close": 0.195, "volume": 59532.0}, {"date": "2021-09-27", "close": 0.185, "volume": 87922.0}, {"date": "2021-09-28", "close": 0.185, "volume": 35470.0}, {"date": "2021-09-29", "close": 0.18, "volume": 260147.0}, {"date": "2021-09-30", "close": 0.185, "volume": 133700.0}, {"date": "2021-10-01", "close": 0.185, "volume": 121903.0}, {"date": "2021-10-04", "close": 0.19, "volume": 333892.0}, {"date": "2021-10-05", "close": 0.18, "volume": 133783.0}, {"date": "2021-10-06", "close": 0.19, "volume": 232675.0}, {"date": "2021-10-07", "close": 0.19, "volume": 215092.0}, {"date": "2021-10-08", "close": 0.185, "volume": 73833.0}, {"date": "2021-10-11", "close": 0.19, "volume": 146535.0}, {"date": "2021-10-12", "close": 0.18, "volume": 124379.0}, {"date": "2021-10-13", "close": 0.18, "volume": 257792.0}, {"date": "2021-10-14", "close": 0.18, "volume": 43357.0}, {"date": "2021-10-15", "close": 0.185, "volume": 986999.0}, {"date": "2021-10-18", "close": 0.195, "volume": 369542.0}, {"date": "2021-10-19", "close": 0.21, "volume": 502966.0}, {"date": "2021-10-20", "close": 0.21, "volume": 206364.0}, {"date": "2021-10-21", "close": 0.2, "volume": 160847.0}, {"date": "2021-10-22", "close": 0.195, "volume": 123002.0}, {"date": "2021-10-25", "close": 0.195, "volume": 237725.0}, {"date": "2021-10-26", "close": 0.2, "volume": 506192.0}, {"date": "2021-10-27", "close": 0.185, "volume": 590263.0}, {"date": "2021-10-28", "close": 0.185, "volume": 60018.0}, {"date": "2021-10-29", "close": 0.185, "volume": 76535.0}, {"date": "2021-11-01", "close": 0.185, "volume": 101544.0}, {"date": "2021-11-02", "close": 0.185, "volume": 539618.0}, {"date": "2021-11-03", "close": 0.185, "volume": 102588.0}, {"date": "2021-11-04", "close": 0.18, "volume": 228837.0}, {"date": "2021-11-05", "close": 0.185, "volume": 134875.0}, {"date": "2021-11-08", "close": 0.185, "volume": 86841.0}, {"date": "2021-11-09", "close": 0.215, "volume": 1122911.0}, {"date": "2021-11-10", "close": 0.205, "volume": 297655.0}, {"date": "2021-11-11", "close": 0.195, "volume": 211515.0}, {"date": "2021-11-12", "close": 0.19, "volume": 279277.0}, {"date": "2021-11-15", "close": 0.19, "volume": 215770.0}, {"date": "2021-11-16", "close": 0.195, "volume": 173591.0}, {"date": "2021-11-17", "close": 0.195, "volume": 36600.0}, {"date": "2021-11-18", "close": 0.19, "volume": 15000.0}, {"date": "2021-11-19", "close": 0.1925, "volume": 218661.0}, {"date": "2021-11-22", "close": 0.19, "volume": 121280.0}, {"date": "2021-11-23", "close": 0.195, "volume": 85755.0}, {"date": "2021-11-24", "close": 0.19, "volume": 511644.0}, {"date": "2021-11-25", "close": 0.195, "volume": 144209.0}, {"date": "2021-11-26", "close": 0.19, "volume": 46014.0}, {"date": "2021-11-29", "close": 0.175, "volume": 662174.0}, {"date": "2021-11-30", "close": 0.175, "volume": 96623.0}, {"date": "2021-12-01", "close": 0.17, "volume": 81325.0}, {"date": "2021-12-02", "close": 0.175, "volume": 218103.0}, {"date": "2021-12-03", "close": 0.165, "volume": 120485.0}, {"date": "2021-12-06", "close": 0.165, "volume": 133881.0}, {"date": "2021-12-07", "close": 0.16, "volume": 214746.0}, {"date": "2021-12-08", "close": 0.165, "volume": 110459.0}, {"date": "2021-12-09", "close": 0.175, "volume": 76699.0}, {"date": "2021-12-10", "close": 0.175, "volume": 40046.0}, {"date": "2021-12-13", "close": 0.165, "volume": 54238.0}, {"date": "2021-12-15", "close": 0.17, "volume": 73823.0}, {"date": "2021-12-16", "close": 0.165, "volume": 56797.0}, {"date": "2021-12-17", "close": 0.16, "volume": 152424.0}, {"date": "2021-12-21", "close": 0.16, "volume": 102940.0}, {"date": "2021-12-22", "close": 0.16, "volume": 17444.0}, {"date": "2021-12-23", "close": 0.155, "volume": 116309.0}, {"date": "2021-12-24", "close": 0.165, "volume": 63231.0}, {"date": "2021-12-29", "close": 0.165, "volume": 179250.0}, {"date": "2021-12-30", "close": 0.17, "volume": 184453.0}, {"date": "2021-12-31", "close": 0.175, "volume": 142573.0}, {"date": "2022-01-04", "close": 0.175, "volume": 81329.0}, {"date": "2022-01-05", "close": 0.165, "volume": 120645.0}, {"date": "2022-01-06", "close": 0.17, "volume": 8552.0}, {"date": "2022-01-07", "close": 0.17, "volume": 26577.0}, {"date": "2022-01-10", "close": 0.18, "volume": 141703.0}, {"date": "2022-01-11", "close": 0.17, "volume": 164381.0}, {"date": "2022-01-12", "close": 0.165, "volume": 355381.0}, {"date": "2022-01-13", "close": 0.17, "volume": 110917.0}, {"date": "2022-01-14", "close": 0.21, "volume": 1945165.0}, {"date": "2022-01-17", "close": 0.195, "volume": 805004.0}, {"date": "2022-01-18", "close": 0.19, "volume": 247827.0}, {"date": "2022-01-19", "close": 0.2, "volume": 379456.0}, {"date": "2022-01-20", "close": 0.2, "volume": 74974.0}, {"date": "2022-01-21", "close": 0.18, "volume": 821121.0}, {"date": "2022-01-24", "close": 0.175, "volume": 269380.0}, {"date": "2022-01-25", "close": 0.17, "volume": 240665.0}, {"date": "2022-01-27", "close": 0.175, "volume": 96933.0}, {"date": "2022-01-28", "close": 0.175, "volume": 173510.0}, {"date": "2022-01-31", "close": 0.175, "volume": 58573.0}, {"date": "2022-02-01", "close": 0.18, "volume": 155357.0}, {"date": "2022-02-02", "close": 0.18, "volume": 77500.0}, {"date": "2022-02-03", "close": 0.185, "volume": 78048.0}, {"date": "2022-02-04", "close": 0.185, "volume": 47816.0}, {"date": "2022-02-07", "close": 0.185, "volume": 3582.0}, {"date": "2022-02-08", "close": 0.195, "volume": 49541.0}, {"date": "2022-02-09", "close": 0.18, "volume": 278380.0}, {"date": "2022-02-10", "close": 0.185, "volume": 138889.0}, {"date": "2022-02-11", "close": 0.19, "volume": 170415.0}, {"date": "2022-02-14", "close": 0.18, "volume": 82373.0}, {"date": "2022-02-15", "close": 0.175, "volume": 262683.0}, {"date": "2022-02-16", "close": 0.17, "volume": 98840.0}, {"date": "2022-02-17", "close": 0.18, "volume": 54542.0}, {"date": "2022-02-18", "close": 0.17, "volume": 577800.0}, {"date": "2022-02-21", "close": 0.17, "volume": 37807.0}, {"date": "2022-02-22", "close": 0.165, "volume": 423611.0}, {"date": "2022-02-23", "close": 0.165, "volume": 64300.0}, {"date": "2022-02-24", "close": 0.1675, "volume": 368573.0}, {"date": "2022-02-25", "close": 0.175, "volume": 596830.0}, {"date": "2022-02-28", "close": 0.17, "volume": 26259.0}, {"date": "2022-03-01", "close": 0.175, "volume": 234521.0}, {"date": "2022-03-02", "close": 0.175, "volume": 90785.0}, {"date": "2022-03-03", "close": 0.1825, "volume": 65709.0}, {"date": "2022-03-04", "close": 0.18, "volume": 167503.0}, {"date": "2022-03-07", "close": 0.18, "volume": 80540.0}, {"date": "2022-03-08", "close": 0.175, "volume": 224142.0}, {"date": "2022-03-09", "close": 0.18, "volume": 42259.0}, {"date": "2022-03-10", "close": 0.185, "volume": 63513.0}, {"date": "2022-03-11", "close": 0.185, "volume": 160237.0}, {"date": "2022-03-14", "close": 0.18, "volume": 68006.0}, {"date": "2022-03-15", "close": 0.175, "volume": 80064.0}, {"date": "2022-03-16", "close": 0.175, "volume": 47894.0}, {"date": "2022-03-17", "close": 0.175, "volume": 54868.0}, {"date": "2022-03-18", "close": 0.175, "volume": 58201.0}, {"date": "2022-03-21", "close": 0.17, "volume": 65456.0}, {"date": "2022-03-22", "close": 0.175, "volume": 162992.0}, {"date": "2022-03-23", "close": 0.18, "volume": 167256.0}, {"date": "2022-03-24", "close": 0.17, "volume": 23220.0}, {"date": "2022-03-25", "close": 0.175, "volume": 40491.0}, {"date": "2022-03-28", "close": 0.19, "volume": 98139.0}, {"date": "2022-03-29", "close": 0.18, "volume": 48540.0}, {"date": "2022-03-30", "close": 0.185, "volume": 131299.0}, {"date": "2022-03-31", "close": 0.18, "volume": 65235.0}, {"date": "2022-04-01", "close": 0.185, "volume": 112684.0}, {"date": "2022-04-04", "close": 0.19, "volume": 206022.0}, {"date": "2022-04-05", "close": 0.195, "volume": 1244068.0}, {"date": "2022-04-06", "close": 0.2, "volume": 217905.0}, {"date": "2022-04-07", "close": 0.195, "volume": 31551.0}, {"date": "2022-04-08", "close": 0.21, "volume": 224123.0}, {"date": "2022-04-11", "close": 0.195, "volume": 704176.0}, {"date": "2022-04-12", "close": 0.19, "volume": 405593.0}, {"date": "2022-04-13", "close": 0.19, "volume": 111154.0}, {"date": "2022-04-14", "close": 0.195, "volume": 88589.0}, {"date": "2022-04-19", "close": 0.195, "volume": 197808.0}, {"date": "2022-04-20", "close": 0.19, "volume": 237802.0}, {"date": "2022-04-21", "close": 0.185, "volume": 94117.0}, {"date": "2022-04-22", "close": 0.185, "volume": 64119.0}, {"date": "2022-04-26", "close": 0.1875, "volume": 253641.0}, {"date": "2022-04-27", "close": 0.175, "volume": 515595.0}, {"date": "2022-04-28", "close": 0.175, "volume": 60677.0}, {"date": "2022-04-29", "close": 0.175, "volume": 132329.0}, {"date": "2022-05-02", "close": 0.185, "volume": 135344.0}, {"date": "2022-05-03", "close": 0.19, "volume": 328216.0}, {"date": "2022-05-04", "close": 0.185, "volume": 243248.0}, {"date": "2022-05-05", "close": 0.19, "volume": 260800.0}, {"date": "2022-05-06", "close": 0.185, "volume": 205617.0}, {"date": "2022-05-09", "close": 0.17, "volume": 241331.0}, {"date": "2022-05-10", "close": 0.18, "volume": 448087.0}, {"date": "2022-05-11", "close": 0.17, "volume": 50000.0}, {"date": "2022-05-12", "close": 0.17, "volume": 158728.0}, {"date": "2022-05-13", "close": 0.16, "volume": 258157.0}, {"date": "2022-05-16", "close": 0.165, "volume": 30440.0}, {"date": "2022-05-17", "close": 0.305, "volume": 9194717.0}, {"date": "2022-05-18", "close": 0.29, "volume": 2546852.0}, {"date": "2022-05-19", "close": 0.275, "volume": 1756554.0}, {"date": "2022-05-20", "close": 0.285, "volume": 2144616.0}, {"date": "2022-05-23", "close": 0.265, "volume": 950958.0}, {"date": "2022-05-24", "close": 0.265, "volume": 597127.0}, {"date": "2022-05-25", "close": 0.28, "volume": 800320.0}, {"date": "2022-05-26", "close": 0.275, "volume": 280141.0}, {"date": "2022-05-27", "close": 0.27, "volume": 253538.0}, {"date": "2022-05-30", "close": 0.265, "volume": 305767.0}, {"date": "2022-05-31", "close": 0.265, "volume": 528770.0}, {"date": "2022-06-01", "close": 0.265, "volume": 431423.0}, {"date": "2022-06-02", "close": 0.265, "volume": 323000.0}, {"date": "2022-06-03", "close": 0.27, "volume": 427280.0}, {"date": "2022-06-06", "close": 0.31, "volume": 1323352.0}, {"date": "2022-06-07", "close": 0.265, "volume": 706728.0}, {"date": "2022-06-08", "close": 0.29, "volume": 477038.0}, {"date": "2022-06-09", "close": 0.3, "volume": 340740.0}, {"date": "2022-06-10", "close": 0.295, "volume": 206095.0}, {"date": "2022-06-14", "close": 0.275, "volume": 809572.0}, {"date": "2022-06-15", "close": 0.285, "volume": 167065.0}, {"date": "2022-06-16", "close": 0.28, "volume": 236140.0}, {"date": "2022-06-17", "close": 0.275, "volume": 350477.0}, {"date": "2022-06-20", "close": 0.26, "volume": 576693.0}, {"date": "2022-06-21", "close": 0.255, "volume": 337346.0}, {"date": "2022-06-22", "close": 0.24, "volume": 537859.0}, {"date": "2022-06-23", "close": 0.23, "volume": 342566.0}, {"date": "2022-06-24", "close": 0.24, "volume": 445050.0}, {"date": "2022-06-27", "close": 0.24, "volume": 542978.0}, {"date": "2022-06-28", "close": 0.25, "volume": 141138.0}, {"date": "2022-06-29", "close": 0.25, "volume": 39999.0}, {"date": "2022-06-30", "close": 0.24, "volume": 207242.0}, {"date": "2022-07-01", "close": 0.255, "volume": 311273.0}, {"date": "2022-07-04", "close": 0.25, "volume": 98747.0}, {"date": "2022-07-05", "close": 0.26, "volume": 34346.0}, {"date": "2022-07-06", "close": 0.245, "volume": 112996.0}, {"date": "2022-07-07", "close": 0.245, "volume": 194246.0}, {"date": "2022-07-08", "close": 0.245, "volume": 123811.0}, {"date": "2022-07-11", "close": 0.245, "volume": 88713.0}, {"date": "2022-07-12", "close": 0.245, "volume": 17089.0}, {"date": "2022-07-13", "close": 0.23, "volume": 378396.0}, {"date": "2022-07-14", "close": 0.235, "volume": 111449.0}, {"date": "2022-07-15", "close": 0.245, "volume": 195373.0}, {"date": "2022-07-18", "close": 0.24, "volume": 21350.0}, {"date": "2022-07-19", "close": 0.24, "volume": 231305.0}, {"date": "2022-07-21", "close": 0.24, "volume": 83853.0}, {"date": "2022-07-22", "close": 0.24, "volume": 42659.0}, {"date": "2022-07-25", "close": 0.24, "volume": 124166.0}, {"date": "2022-07-26", "close": 0.25, "volume": 302788.0}, {"date": "2022-07-27", "close": 0.265, "volume": 316450.0}, {"date": "2022-07-28", "close": 0.26, "volume": 50529.0}, {"date": "2022-07-29", "close": 0.25, "volume": 80543.0}, {"date": "2022-08-01", "close": 0.265, "volume": 117975.0}, {"date": "2022-08-02", "close": 0.255, "volume": 136824.0}, {"date": "2022-08-03", "close": 0.255, "volume": 34943.0}, {"date": "2022-08-04", "close": 0.255, "volume": 38000.0}, {"date": "2022-08-05", "close": 0.265, "volume": 152434.0}, {"date": "2022-08-08", "close": 0.28, "volume": 1581571.0}, {"date": "2022-08-09", "close": 0.27, "volume": 561894.0}, {"date": "2022-08-10", "close": 0.28, "volume": 269501.0}, {"date": "2022-08-11", "close": 0.28, "volume": 743319.0}, {"date": "2022-08-12", "close": 0.335, "volume": 4896658.0}, {"date": "2022-08-15", "close": 0.37, "volume": 1085434.0}, {"date": "2022-08-16", "close": 0.345, "volume": 227039.0}, {"date": "2022-08-17", "close": 0.33, "volume": 426507.0}, {"date": "2022-08-18", "close": 0.365, "volume": 638200.0}, {"date": "2022-08-19", "close": 0.355, "volume": 241754.0}, {"date": "2022-08-22", "close": 0.345, "volume": 196767.0}, {"date": "2022-08-23", "close": 0.34, "volume": 207787.0}, {"date": "2022-08-24", "close": 0.34, "volume": 191762.0}, {"date": "2022-08-25", "close": 0.37, "volume": 425627.0}, {"date": "2022-08-26", "close": 0.38, "volume": 628704.0}, {"date": "2022-08-29", "close": 0.42, "volume": 1977676.0}, {"date": "2022-08-30", "close": 0.41, "volume": 2021293.0}, {"date": "2022-08-31", "close": 0.395, "volume": 746837.0}, {"date": "2022-09-01", "close": 0.38, "volume": 610808.0}, {"date": "2022-09-02", "close": 0.37, "volume": 689669.0}, {"date": "2022-09-05", "close": 0.37, "volume": 949119.0}, {"date": "2022-09-06", "close": 0.355, "volume": 259926.0}, {"date": "2022-09-07", "close": 0.34, "volume": 1008034.0}, {"date": "2022-09-08", "close": 0.355, "volume": 202347.0}, {"date": "2022-09-09", "close": 0.345, "volume": 271712.0}, {"date": "2022-09-12", "close": 0.345, "volume": 394524.0}, {"date": "2022-09-13", "close": 0.35, "volume": 110143.0}, {"date": "2022-09-14", "close": 0.345, "volume": 127878.0}, {"date": "2022-09-15", "close": 0.375, "volume": 310846.0}, {"date": "2022-09-16", "close": 0.355, "volume": 58122.0}, {"date": "2022-09-19", "close": 0.34, "volume": 222679.0}, {"date": "2022-09-20", "close": 0.34, "volume": 150269.0}, {"date": "2022-09-21", "close": 0.32, "volume": 296433.0}, {"date": "2022-09-23", "close": 0.32, "volume": 232102.0}, {"date": "2022-09-26", "close": 0.29, "volume": 1779341.0}, {"date": "2022-09-27", "close": 0.29, "volume": 108126.0}, {"date": "2022-09-28", "close": 0.2825, "volume": 92081.0}, {"date": "2022-09-29", "close": 0.305, "volume": 125304.0}, {"date": "2022-09-30", "close": 0.295, "volume": 42199.0}, {"date": "2022-10-03", "close": 0.2875, "volume": 140821.0}, {"date": "2022-10-04", "close": 0.3, "volume": 74539.0}, {"date": "2022-10-05", "close": 0.305, "volume": 175632.0}, {"date": "2022-10-06", "close": 0.315, "volume": 32561.0}, {"date": "2022-10-07", "close": 0.315, "volume": 64619.0}, {"date": "2022-10-10", "close": 0.31, "volume": 225371.0}, {"date": "2022-10-11", "close": 0.3, "volume": 123511.0}, {"date": "2022-10-12", "close": 0.3, "volume": 69496.0}, {"date": "2022-10-13", "close": 0.3, "volume": 20166.0}, {"date": "2022-10-14", "close": 0.315, "volume": 58736.0}, {"date": "2022-10-17", "close": 0.31, "volume": 30989.0}, {"date": "2022-10-18", "close": 0.3, "volume": 36918.0}, {"date": "2022-10-19", "close": 0.31, "volume": 16321.0}, {"date": "2022-10-20", "close": 0.295, "volume": 273254.0}, {"date": "2022-10-21", "close": 0.285, "volume": 348481.0}, {"date": "2022-10-24", "close": 0.295, "volume": 56773.0}, {"date": "2022-10-25", "close": 0.3, "volume": 169587.0}, {"date": "2022-10-26", "close": 0.315, "volume": 6003.0}, {"date": "2022-10-27", "close": 0.3, "volume": 69150.0}, {"date": "2022-10-28", "close": 0.305, "volume": 108811.0}, {"date": "2022-10-31", "close": 0.305, "volume": 38252.0}, {"date": "2022-11-01", "close": 0.3075, "volume": 135649.0}, {"date": "2022-11-02", "close": 0.31, "volume": 61810.0}, {"date": "2022-11-03", "close": 0.3, "volume": 105000.0}, {"date": "2022-11-04", "close": 0.315, "volume": 122000.0}, {"date": "2022-11-07", "close": 0.31, "volume": 65725.0}, {"date": "2022-11-08", "close": 0.305, "volume": 22383.0}, {"date": "2022-11-09", "close": 0.31, "volume": 32533.0}, {"date": "2022-11-10", "close": 0.31, "volume": 252485.0}, {"date": "2022-11-11", "close": 0.315, "volume": 293167.0}, {"date": "2022-11-14", "close": 0.315, "volume": 63607.0}, {"date": "2022-11-15", "close": 0.31, "volume": 60513.0}, {"date": "2022-11-16", "close": 0.345, "volume": 465180.0}, {"date": "2022-11-17", "close": 0.335, "volume": 110065.0}, {"date": "2022-11-18", "close": 0.34, "volume": 380080.0}, {"date": "2022-11-21", "close": 0.325, "volume": 420267.0}, {"date": "2022-11-22", "close": 0.315, "volume": 163204.0}, {"date": "2022-11-23", "close": 0.33, "volume": 113463.0}, {"date": "2022-11-24", "close": 0.34, "volume": 51184.0}, {"date": "2022-11-25", "close": 0.33, "volume": 138829.0}, {"date": "2022-11-28", "close": 0.325, "volume": 102566.0}, {"date": "2022-11-29", "close": 0.32, "volume": 99333.0}, {"date": "2022-11-30", "close": 0.3, "volume": 578245.0}, {"date": "2022-12-01", "close": 0.305, "volume": 4947.0}, {"date": "2022-12-02", "close": 0.305, "volume": 94109.0}, {"date": "2022-12-05", "close": 0.3, "volume": 161813.0}, {"date": "2022-12-06", "close": 0.31, "volume": 134383.0}, {"date": "2022-12-07", "close": 0.3, "volume": 36030.0}, {"date": "2022-12-08", "close": 0.32, "volume": 398643.0}, {"date": "2022-12-09", "close": 0.345, "volume": 356368.0}, {"date": "2022-12-12", "close": 0.335, "volume": 78244.0}, {"date": "2022-12-13", "close": 0.335, "volume": 292340.0}, {"date": "2022-12-14", "close": 0.33, "volume": 128232.0}, {"date": "2022-12-15", "close": 0.325, "volume": 90163.0}, {"date": "2022-12-16", "close": 0.325, "volume": 220108.0}, {"date": "2022-12-19", "close": 0.32, "volume": 197230.0}, {"date": "2022-12-20", "close": 0.315, "volume": 46037.0}, {"date": "2022-12-21", "close": 0.315, "volume": 102305.0}, {"date": "2022-12-22", "close": 0.31, "volume": 214542.0}, {"date": "2022-12-23", "close": 0.3125, "volume": 117672.0}, {"date": "2022-12-28", "close": 0.31, "volume": 84908.0}, {"date": "2022-12-29", "close": 0.31, "volume": 49548.0}, {"date": "2022-12-30", "close": 0.33, "volume": 102756.0}, {"date": "2023-01-03", "close": 0.32, "volume": 34976.0}, {"date": "2023-01-04", "close": 0.315, "volume": 93969.0}, {"date": "2023-01-05", "close": 0.315, "volume": 10775.0}, {"date": "2023-01-06", "close": 0.31, "volume": 52898.0}, {"date": "2023-01-09", "close": 0.31, "volume": 137419.0}, {"date": "2023-01-10", "close": 0.32, "volume": 225245.0}, {"date": "2023-01-11", "close": 0.33, "volume": 153096.0}, {"date": "2023-01-12", "close": 0.345, "volume": 1150622.0}, {"date": "2023-01-13", "close": 0.36, "volume": 434247.0}, {"date": "2023-01-16", "close": 0.365, "volume": 422780.0}, {"date": "2023-01-17", "close": 0.365, "volume": 189015.0}, {"date": "2023-01-18", "close": 0.41, "volume": 515180.0}, {"date": "2023-01-19", "close": 0.42, "volume": 337512.0}, {"date": "2023-01-20", "close": 0.395, "volume": 489919.0}, {"date": "2023-01-23", "close": 0.375, "volume": 214404.0}, {"date": "2023-01-24", "close": 0.385, "volume": 111338.0}, {"date": "2023-01-25", "close": 0.375, "volume": 57851.0}, {"date": "2023-01-27", "close": 0.36, "volume": 1057143.0}, {"date": "2023-01-30", "close": 0.345, "volume": 572626.0}, {"date": "2023-01-31", "close": 0.36, "volume": 357157.0}, {"date": "2023-02-01", "close": 0.34, "volume": 145315.0}, {"date": "2023-02-02", "close": 0.345, "volume": 49314.0}, {"date": "2023-02-03", "close": 0.34, "volume": 13811.0}, {"date": "2023-02-06", "close": 0.35, "volume": 38831.0}, {"date": "2023-02-07", "close": 0.35, "volume": 81663.0}, {"date": "2023-02-08", "close": 0.34, "volume": 51085.0}, {"date": "2023-02-09", "close": 0.35, "volume": 151978.0}, {"date": "2023-02-10", "close": 0.355, "volume": 65294.0}, {"date": "2023-02-13", "close": 0.35, "volume": 89217.0}, {"date": "2023-02-14", "close": 0.36, "volume": 51120.0}, {"date": "2023-02-15", "close": 0.35, "volume": 5625.0}, {"date": "2023-02-16", "close": 0.365, "volume": 20500.0}, {"date": "2023-02-17", "close": 0.35, "volume": 44875.0}, {"date": "2023-02-20", "close": 0.34, "volume": 44488.0}, {"date": "2023-02-21", "close": 0.345, "volume": 201251.0}, {"date": "2023-02-22", "close": 0.345, "volume": 218703.0}, {"date": "2023-02-23", "close": 0.35, "volume": 157642.0}, {"date": "2023-02-24", "close": 0.345, "volume": 6000.0}, {"date": "2023-02-27", "close": 0.345, "volume": 88631.0}, {"date": "2023-02-28", "close": 0.33, "volume": 85825.0}, {"date": "2023-03-01", "close": 0.33, "volume": 78249.0}, {"date": "2023-03-02", "close": 0.335, "volume": 10567.0}, {"date": "2023-03-03", "close": 0.355, "volume": 214779.0}, {"date": "2023-03-06", "close": 0.35, "volume": 60102.0}, {"date": "2023-03-07", "close": 0.33, "volume": 105754.0}, {"date": "2023-03-08", "close": 0.325, "volume": 43592.0}, {"date": "2023-03-09", "close": 0.34, "volume": 244968.0}, {"date": "2023-03-10", "close": 0.335, "volume": 222395.0}, {"date": "2023-03-13", "close": 0.33, "volume": 80524.0}, {"date": "2023-03-14", "close": 0.32, "volume": 167380.0}, {"date": "2023-03-15", "close": 0.32, "volume": 16214.0}, {"date": "2023-03-16", "close": 0.31, "volume": 40420.0}, {"date": "2023-03-17", "close": 0.33, "volume": 90959.0}, {"date": "2023-03-21", "close": 0.325, "volume": 138899.0}, {"date": "2023-03-22", "close": 0.315, "volume": 50874.0}, {"date": "2023-03-24", "close": 0.325, "volume": 43892.0}, {"date": "2023-03-27", "close": 0.315, "volume": 116843.0}, {"date": "2023-03-28", "close": 0.32, "volume": 133331.0}, {"date": "2023-03-29", "close": 0.315, "volume": 64677.0}, {"date": "2023-03-30", "close": 0.31, "volume": 26000.0}, {"date": "2023-03-31", "close": 0.315, "volume": 19040.0}, {"date": "2023-04-03", "close": 0.3125, "volume": 16308.0}, {"date": "2023-04-04", "close": 0.305, "volume": 340852.0}, {"date": "2023-04-05", "close": 0.29, "volume": 83293.0}, {"date": "2023-04-06", "close": 0.31, "volume": 214169.0}, {"date": "2023-04-11", "close": 0.305, "volume": 171757.0}, {"date": "2023-04-12", "close": 0.3, "volume": 261582.0}, {"date": "2023-04-13", "close": 0.3, "volume": 189969.0}, {"date": "2023-04-14", "close": 0.305, "volume": 182769.0}, {"date": "2023-04-17", "close": 0.295, "volume": 125312.0}, {"date": "2023-04-18", "close": 0.31, "volume": 117650.0}, {"date": "2023-04-19", "close": 0.265, "volume": 1209901.0}, {"date": "2023-04-20", "close": 0.27, "volume": 301564.0}, {"date": "2023-04-21", "close": 0.27, "volume": 92969.0}, {"date": "2023-04-24", "close": 0.275, "volume": 83075.0}, {"date": "2023-04-26", "close": 0.27, "volume": 252924.0}, {"date": "2023-04-27", "close": 0.265, "volume": 356884.0}, {"date": "2023-04-28", "close": 0.26, "volume": 147551.0}, {"date": "2023-05-01", "close": 0.255, "volume": 27763.0}, {"date": "2023-05-02", "close": 0.245, "volume": 116516.0}, {"date": "2023-05-03", "close": 0.24, "volume": 155315.0}, {"date": "2023-05-04", "close": 0.26, "volume": 44299.0}, {"date": "2023-05-05", "close": 0.26, "volume": 37382.0}, {"date": "2023-05-08", "close": 0.265, "volume": 82466.0}, {"date": "2023-05-09", "close": 0.28, "volume": 322443.0}, {"date": "2023-05-10", "close": 0.27, "volume": 30758.0}, {"date": "2023-05-12", "close": 0.255, "volume": 61421.0}, {"date": "2023-05-15", "close": 0.285, "volume": 196405.0}, {"date": "2023-05-16", "close": 0.285, "volume": 30470.0}, {"date": "2023-05-17", "close": 0.285, "volume": 180023.0}, {"date": "2023-05-18", "close": 0.28, "volume": 96849.0}, {"date": "2023-05-19", "close": 0.27, "volume": 59227.0}, {"date": "2023-05-22", "close": 0.28, "volume": 193605.0}, {"date": "2023-05-23", "close": 0.25, "volume": 32237.0}, {"date": "2023-05-24", "close": 0.26, "volume": 51093.0}, {"date": "2023-05-25", "close": 0.26, "volume": 104926.0}, {"date": "2023-05-26", "close": 0.26, "volume": 73070.0}, {"date": "2023-05-29", "close": 0.26, "volume": 97511.0}, {"date": "2023-05-30", "close": 0.26, "volume": 27913.0}, {"date": "2023-05-31", "close": 0.25, "volume": 36715.0}, {"date": "2023-06-01", "close": 0.25, "volume": 11500.0}, {"date": "2023-06-02", "close": 0.25, "volume": 90000.0}, {"date": "2023-06-05", "close": 0.26, "volume": 17155.0}, {"date": "2023-06-06", "close": 0.255, "volume": 71475.0}, {"date": "2023-06-07", "close": 0.265, "volume": 99040.0}, {"date": "2023-06-08", "close": 0.27, "volume": 17077.0}, {"date": "2023-06-09", "close": 0.26, "volume": 66100.0}, {"date": "2023-06-13", "close": 0.26, "volume": 344196.0}, {"date": "2023-06-14", "close": 0.26, "volume": 54207.0}, {"date": "2023-06-15", "close": 0.25, "volume": 40000.0}, {"date": "2023-06-16", "close": 0.245, "volume": 136921.0}, {"date": "2023-06-19", "close": 0.235, "volume": 266267.0}, {"date": "2023-06-20", "close": 0.235, "volume": 269337.0}, {"date": "2023-06-21", "close": 0.225, "volume": 122211.0}, {"date": "2023-06-22", "close": 0.23, "volume": 261229.0}, {"date": "2023-06-23", "close": 0.235, "volume": 5714.0}, {"date": "2023-06-26", "close": 0.23, "volume": 51291.0}, {"date": "2023-06-27", "close": 0.225, "volume": 256217.0}, {"date": "2023-06-28", "close": 0.22, "volume": 314029.0}, {"date": "2023-06-29", "close": 0.205, "volume": 473058.0}, {"date": "2023-06-30", "close": 0.215, "volume": 322763.0}, {"date": "2023-07-03", "close": 0.23, "volume": 274965.0}, {"date": "2023-07-04", "close": 0.225, "volume": 15320.0}, {"date": "2023-07-05", "close": 0.245, "volume": 65874.0}, {"date": "2023-07-06", "close": 0.24, "volume": 39287.0}, {"date": "2023-07-07", "close": 0.24, "volume": 7470.0}, {"date": "2023-07-10", "close": 0.235, "volume": 54255.0}, {"date": "2023-07-11", "close": 0.23, "volume": 78523.0}, {"date": "2023-07-12", "close": 0.24, "volume": 87592.0}, {"date": "2023-07-13", "close": 0.24, "volume": 38000.0}, {"date": "2023-07-14", "close": 0.23, "volume": 236039.0}, {"date": "2023-07-17", "close": 0.23, "volume": 26568.0}, {"date": "2023-07-18", "close": 0.225, "volume": 115394.0}, {"date": "2023-07-19", "close": 0.235, "volume": 10000.0}, {"date": "2023-07-20", "close": 0.25, "volume": 55804.0}, {"date": "2023-07-21", "close": 0.24, "volume": 29792.0}, {"date": "2023-07-24", "close": 0.24, "volume": 73946.0}, {"date": "2023-07-25", "close": 0.25, "volume": 76266.0}, {"date": "2023-07-26", "close": 0.26, "volume": 88226.0}, {"date": "2023-07-27", "close": 0.25, "volume": 62520.0}, {"date": "2023-07-28", "close": 0.235, "volume": 5000.0}, {"date": "2023-07-31", "close": 0.25, "volume": 98949.0}, {"date": "2023-08-01", "close": 0.275, "volume": 290646.0}, {"date": "2023-08-02", "close": 0.265, "volume": 252425.0}, {"date": "2023-08-03", "close": 0.27, "volume": 42853.0}, {"date": "2023-08-04", "close": 0.3, "volume": 703810.0}, {"date": "2023-08-07", "close": 0.295, "volume": 238929.0}, {"date": "2023-08-08", "close": 0.28, "volume": 208051.0}, {"date": "2023-08-09", "close": 0.29, "volume": 30000.0}, {"date": "2023-08-10", "close": 0.29, "volume": 26000.0}, {"date": "2023-08-11", "close": 0.295, "volume": 133918.0}, {"date": "2023-08-14", "close": 0.28, "volume": 56348.0}, {"date": "2023-08-16", "close": 0.28, "volume": 201618.0}, {"date": "2023-08-17", "close": 0.27, "volume": 91415.0}, {"date": "2023-08-18", "close": 0.27, "volume": 41422.0}, {"date": "2023-08-21", "close": 0.28, "volume": 49169.0}, {"date": "2023-08-22", "close": 0.26, "volume": 86827.0}, {"date": "2023-08-23", "close": 0.25, "volume": 21316.0}, {"date": "2023-08-24", "close": 0.26, "volume": 13266.0}, {"date": "2023-08-25", "close": 0.27, "volume": 9999.0}, {"date": "2023-08-28", "close": 0.26, "volume": 940.0}, {"date": "2023-08-29", "close": 0.27, "volume": 46297.0}, {"date": "2023-08-30", "close": 0.26, "volume": 91637.0}, {"date": "2023-08-31", "close": 0.27, "volume": 9279.0}, {"date": "2023-09-01", "close": 0.275, "volume": 72373.0}, {"date": "2023-09-04", "close": 0.27, "volume": 90068.0}, {"date": "2023-09-05", "close": 0.255, "volume": 132055.0}, {"date": "2023-09-06", "close": 0.255, "volume": 65259.0}, {"date": "2023-09-07", "close": 0.26, "volume": 3846.0}, {"date": "2023-09-08", "close": 0.245, "volume": 73664.0}, {"date": "2023-09-11", "close": 0.24, "volume": 58966.0}, {"date": "2023-09-12", "close": 0.24, "volume": 769000.0}, {"date": "2023-09-13", "close": 0.24, "volume": 232334.0}, {"date": "2023-09-14", "close": 0.24, "volume": 381115.0}, {"date": "2023-09-15", "close": 0.24, "volume": 120498.0}, {"date": "2023-09-18", "close": 0.225, "volume": 157323.0}, {"date": "2023-09-19", "close": 0.24, "volume": 101070.0}, {"date": "2023-09-20", "close": 0.23, "volume": 68596.0}, {"date": "2023-09-21", "close": 0.235, "volume": 29852.0}, {"date": "2023-09-22", "close": 0.235, "volume": 12119.0}, {"date": "2023-09-25", "close": 0.24, "volume": 123569.0}, {"date": "2023-09-26", "close": 0.24, "volume": 56000.0}, {"date": "2023-09-27", "close": 0.24, "volume": 2339.0}, {"date": "2023-09-28", "close": 0.245, "volume": 4077.0}, {"date": "2023-09-29", "close": 0.245, "volume": 2914.0}, {"date": "2023-10-02", "close": 0.2475, "volume": 94366.0}, {"date": "2023-10-03", "close": 0.25, "volume": 20768.0}, {"date": "2023-10-04", "close": 0.245, "volume": 5824.0}, {"date": "2023-10-05", "close": 0.245, "volume": 22244.0}, {"date": "2023-10-06", "close": 0.24, "volume": 22755.0}, {"date": "2023-10-09", "close": 0.245, "volume": 7070.0}, {"date": "2023-10-10", "close": 0.245, "volume": 23050.0}, {"date": "2023-10-11", "close": 0.24, "volume": 12947.0}, {"date": "2023-10-12", "close": 0.245, "volume": 164693.0}, {"date": "2023-10-13", "close": 0.24, "volume": 148403.0}, {"date": "2023-10-16", "close": 0.24, "volume": 238351.0}, {"date": "2023-10-17", "close": 0.24, "volume": 9862.0}, {"date": "2023-10-18", "close": 0.245, "volume": 60145.0}, {"date": "2023-10-19", "close": 0.24, "volume": 10000.0}, {"date": "2023-10-20", "close": 0.23, "volume": 229330.0}, {"date": "2023-10-23", "close": 0.23, "volume": 40000.0}, {"date": "2023-10-24", "close": 0.23, "volume": 79485.0}, {"date": "2023-10-25", "close": 0.23, "volume": 5407.0}, {"date": "2023-10-26", "close": 0.23, "volume": 16455.0}, {"date": "2023-10-27", "close": 0.23, "volume": 258142.0}, {"date": "2023-10-30", "close": 0.235, "volume": 60500.0}, {"date": "2023-10-31", "close": 0.215, "volume": 187528.0}, {"date": "2023-11-01", "close": 0.225, "volume": 16387.0}, {"date": "2023-11-02", "close": 0.23, "volume": 121358.0}, {"date": "2023-11-03", "close": 0.24, "volume": 151762.0}, {"date": "2023-11-06", "close": 0.24, "volume": 104212.0}, {"date": "2023-11-08", "close": 0.24, "volume": 3389.0}, {"date": "2023-11-09", "close": 0.24, "volume": 7210.0}, {"date": "2023-11-10", "close": 0.255, "volume": 19404.0}, {"date": "2023-11-13", "close": 0.255, "volume": 87330.0}, {"date": "2023-11-14", "close": 0.25, "volume": 172635.0}, {"date": "2023-11-15", "close": 0.25, "volume": 23000.0}, {"date": "2023-11-16", "close": 0.26, "volume": 162391.0}, {"date": "2023-11-17", "close": 0.27, "volume": 209806.0}, {"date": "2023-11-20", "close": 0.275, "volume": 114866.0}, {"date": "2023-11-21", "close": 0.265, "volume": 126180.0}, {"date": "2023-11-22", "close": 0.25, "volume": 93003.0}, {"date": "2023-11-23", "close": 0.26, "volume": 241705.0}, {"date": "2023-11-24", "close": 0.265, "volume": 1500.0}, {"date": "2023-11-27", "close": 0.26, "volume": 100044.0}, {"date": "2023-11-28", "close": 0.28, "volume": 150575.0}, {"date": "2023-11-29", "close": 0.275, "volume": 14200.0}, {"date": "2023-12-01", "close": 0.265, "volume": 86641.0}, {"date": "2023-12-04", "close": 0.275, "volume": 9075.0}, {"date": "2023-12-05", "close": 0.275, "volume": 62350.0}, {"date": "2023-12-06", "close": 0.27, "volume": 136671.0}, {"date": "2023-12-07", "close": 0.275, "volume": 139840.0}, {"date": "2023-12-08", "close": 0.27, "volume": 49868.0}, {"date": "2023-12-11", "close": 0.26, "volume": 27190.0}, {"date": "2023-12-12", "close": 0.265, "volume": 13299.0}, {"date": "2023-12-13", "close": 0.265, "volume": 20485.0}, {"date": "2023-12-14", "close": 0.26, "volume": 19491.0}, {"date": "2023-12-15", "close": 0.265, "volume": 18985.0}, {"date": "2023-12-18", "close": 0.265, "volume": 9891.0}, {"date": "2023-12-19", "close": 0.21, "volume": 829921.0}, {"date": "2023-12-20", "close": 0.2, "volume": 551591.0}, {"date": "2023-12-21", "close": 0.195, "volume": 331582.0}, {"date": "2023-12-22", "close": 0.2, "volume": 322281.0}, {"date": "2023-12-27", "close": 0.195, "volume": 264568.0}, {"date": "2023-12-28", "close": 0.19, "volume": 159572.0}, {"date": "2023-12-29", "close": 0.195, "volume": 18232.0}, {"date": "2024-01-02", "close": 0.19, "volume": 132306.0}, {"date": "2024-01-03", "close": 0.195, "volume": 190886.0}, {"date": "2024-01-04", "close": 0.19, "volume": 76474.0}, {"date": "2024-01-05", "close": 0.19, "volume": 26263.0}, {"date": "2024-01-08", "close": 0.185, "volume": 61616.0}, {"date": "2024-01-09", "close": 0.185, "volume": 37692.0}, {"date": "2024-01-10", "close": 0.185, "volume": 58969.0}, {"date": "2024-01-11", "close": 0.18, "volume": 167793.0}, {"date": "2024-01-12", "close": 0.175, "volume": 364092.0}, {"date": "2024-01-15", "close": 0.19, "volume": 191154.0}, {"date": "2024-01-16", "close": 0.185, "volume": 27383.0}, {"date": "2024-01-17", "close": 0.18, "volume": 22000.0}, {"date": "2024-01-18", "close": 0.17, "volume": 65492.0}, {"date": "2024-01-19", "close": 0.16, "volume": 203104.0}, {"date": "2024-01-22", "close": 0.16, "volume": 116559.0}, {"date": "2024-01-23", "close": 0.16, "volume": 61122.0}, {"date": "2024-01-24", "close": 0.16, "volume": 24053.0}, {"date": "2024-01-25", "close": 0.155, "volume": 88891.0}, {"date": "2024-01-29", "close": 0.16, "volume": 120326.0}, {"date": "2024-01-30", "close": 0.155, "volume": 28824.0}, {"date": "2024-01-31", "close": 0.155, "volume": 75582.0}, {"date": "2024-02-01", "close": 0.15, "volume": 448067.0}, {"date": "2024-02-02", "close": 0.17, "volume": 156189.0}, {"date": "2024-02-05", "close": 0.16, "volume": 122518.0}, {"date": "2024-02-06", "close": 0.155, "volume": 118916.0}, {"date": "2024-02-07", "close": 0.15, "volume": 70285.0}, {"date": "2024-02-08", "close": 0.155, "volume": 336500.0}, {"date": "2024-02-09", "close": 0.15, "volume": 179813.0}, {"date": "2024-02-12", "close": 0.15, "volume": 109246.0}, {"date": "2024-02-13", "close": 0.155, "volume": 10036.0}, {"date": "2024-02-14", "close": 0.155, "volume": 39963.0}, {"date": "2024-02-15", "close": 0.155, "volume": 5260.0}, {"date": "2024-02-16", "close": 0.155, "volume": 102163.0}, {"date": "2024-02-19", "close": 0.15, "volume": 38212.0}, {"date": "2024-02-20", "close": 0.145, "volume": 130320.0}, {"date": "2024-02-21", "close": 0.15, "volume": 50000.0}, {"date": "2024-02-22", "close": 0.15, "volume": 115000.0}, {"date": "2024-02-23", "close": 0.145, "volume": 49260.0}, {"date": "2024-02-26", "close": 0.15, "volume": 20200.0}, {"date": "2024-02-27", "close": 0.15, "volume": 167043.0}, {"date": "2024-02-28", "close": 0.15, "volume": 248926.0}, {"date": "2024-02-29", "close": 0.15, "volume": 433967.0}, {"date": "2024-03-01", "close": 0.155, "volume": 129822.0}, {"date": "2024-03-04", "close": 0.15, "volume": 58157.0}, {"date": "2024-03-05", "close": 0.15, "volume": 126560.0}, {"date": "2024-03-06", "close": 0.15, "volume": 12482.0}, {"date": "2024-03-07", "close": 0.14, "volume": 310260.0}, {"date": "2024-03-08", "close": 0.17, "volume": 775358.0}, {"date": "2024-03-11", "close": 0.15, "volume": 204249.0}, {"date": "2024-03-12", "close": 0.15, "volume": 117904.0}, {"date": "2024-03-13", "close": 0.155, "volume": 306640.0}, {"date": "2024-03-14", "close": 0.16, "volume": 187651.0}, {"date": "2024-03-15", "close": 0.155, "volume": 224150.0}, {"date": "2024-03-18", "close": 0.165, "volume": 467523.0}, {"date": "2024-03-19", "close": 0.155, "volume": 203745.0}, {"date": "2024-03-20", "close": 0.155, "volume": 149999.0}, {"date": "2024-03-21", "close": 0.165, "volume": 234976.0}, {"date": "2024-03-22", "close": 0.165, "volume": 53090.0}, {"date": "2024-03-25", "close": 0.165, "volume": 143163.0}, {"date": "2024-03-26", "close": 0.17, "volume": 408798.0}, {"date": "2024-03-27", "close": 0.165, "volume": 115288.0}, {"date": "2024-03-28", "close": 0.17, "volume": 66918.0}, {"date": "2024-04-02", "close": 0.17, "volume": 186064.0}, {"date": "2024-04-03", "close": 0.17, "volume": 187323.0}, {"date": "2024-04-04", "close": 0.185, "volume": 260453.0}, {"date": "2024-04-05", "close": 0.205, "volume": 370610.0}, {"date": "2024-04-08", "close": 0.24, "volume": 648393.0}, {"date": "2024-04-09", "close": 0.235, "volume": 125222.0}, {"date": "2024-04-10", "close": 0.24, "volume": 34769.0}, {"date": "2024-04-11", "close": 0.235, "volume": 169061.0}, {"date": "2024-04-12", "close": 0.23, "volume": 122101.0}, {"date": "2024-04-15", "close": 0.21, "volume": 146183.0}, {"date": "2024-04-16", "close": 0.195, "volume": 256050.0}, {"date": "2024-04-17", "close": 0.19, "volume": 171413.0}, {"date": "2024-04-18", "close": 0.205, "volume": 6868.0}, {"date": "2024-04-19", "close": 0.195, "volume": 264567.0}, {"date": "2024-04-22", "close": 0.19, "volume": 89056.0}, {"date": "2024-04-23", "close": 0.19, "volume": 64194.0}, {"date": "2024-04-24", "close": 0.19, "volume": 40804.0}, {"date": "2024-04-26", "close": 0.21, "volume": 186594.0}, {"date": "2024-04-29", "close": 0.23, "volume": 164076.0}, {"date": "2024-04-30", "close": 0.23, "volume": 72113.0}, {"date": "2024-05-01", "close": 0.23, "volume": 164374.0}, {"date": "2024-05-02", "close": 0.215, "volume": 53687.0}, {"date": "2024-05-03", "close": 0.22, "volume": 120693.0}, {"date": "2024-05-06", "close": 0.21, "volume": 91516.0}, {"date": "2024-05-07", "close": 0.2, "volume": 141183.0}, {"date": "2024-05-08", "close": 0.205, "volume": 24528.0}, {"date": "2024-05-09", "close": 0.2, "volume": 7012.0}, {"date": "2024-05-10", "close": 0.215, "volume": 44855.0}, {"date": "2024-05-13", "close": 0.195, "volume": 295090.0}, {"date": "2024-05-14", "close": 0.2, "volume": 189276.0}, {"date": "2024-05-15", "close": 0.215, "volume": 108887.0}, {"date": "2024-05-16", "close": 0.21, "volume": 251986.0}, {"date": "2024-05-17", "close": 0.215, "volume": 69560.0}, {"date": "2024-05-20", "close": 0.225, "volume": 552982.0}, {"date": "2024-05-21", "close": 0.21, "volume": 176450.0}, {"date": "2024-05-22", "close": 0.215, "volume": 141485.0}, {"date": "2024-05-23", "close": 0.215, "volume": 139608.0}, {"date": "2024-05-24", "close": 0.21, "volume": 192886.0}, {"date": "2024-05-27", "close": 0.22, "volume": 102129.0}, {"date": "2024-05-28", "close": 0.225, "volume": 27511.0}, {"date": "2024-05-29", "close": 0.225, "volume": 28300.0}, {"date": "2024-05-30", "close": 0.22, "volume": 206840.0}, {"date": "2024-05-31", "close": 0.22, "volume": 134647.0}, {"date": "2024-06-03", "close": 0.215, "volume": 117616.0}, {"date": "2024-06-04", "close": 0.2, "volume": 138583.0}, {"date": "2024-06-05", "close": 0.19, "volume": 164995.0}, {"date": "2024-06-06", "close": 0.19, "volume": 17864.0}, {"date": "2024-06-07", "close": 0.185, "volume": 926159.0}, {"date": "2024-06-11", "close": 0.18, "volume": 275116.0}, {"date": "2024-06-12", "close": 0.175, "volume": 242152.0}, {"date": "2024-06-13", "close": 0.17, "volume": 195371.0}, {"date": "2024-06-14", "close": 0.165, "volume": 192522.0}, {"date": "2024-06-17", "close": 0.17, "volume": 127078.0}, {"date": "2024-06-18", "close": 0.18, "volume": 313134.0}, {"date": "2024-06-19", "close": 0.18, "volume": 147204.0}, {"date": "2024-06-20", "close": 0.18, "volume": 200000.0}, {"date": "2024-06-21", "close": 0.17, "volume": 388388.0}, {"date": "2024-06-24", "close": 0.18, "volume": 15998.0}, {"date": "2024-06-25", "close": 0.17, "volume": 196220.0}, {"date": "2024-06-26", "close": 0.19, "volume": 572403.0}, {"date": "2024-06-27", "close": 0.185, "volume": 58854.0}, {"date": "2024-06-28", "close": 0.19, "volume": 62154.0}, {"date": "2024-07-01", "close": 0.195, "volume": 42409.0}, {"date": "2024-07-02", "close": 0.19, "volume": 50120.0}, {"date": "2024-07-03", "close": 0.2, "volume": 66232.0}, {"date": "2024-07-04", "close": 0.195, "volume": 27587.0}, {"date": "2024-07-05", "close": 0.205, "volume": 498817.0}, {"date": "2024-07-08", "close": 0.205, "volume": 93624.0}, {"date": "2024-07-09", "close": 0.215, "volume": 321865.0}, {"date": "2024-07-10", "close": 0.215, "volume": 54158.0}, {"date": "2024-07-11", "close": 0.225, "volume": 360681.0}, {"date": "2024-07-12", "close": 0.235, "volume": 408519.0}, {"date": "2024-07-15", "close": 0.245, "volume": 294875.0}, {"date": "2024-07-16", "close": 0.24, "volume": 264136.0}, {"date": "2024-07-17", "close": 0.24, "volume": 192022.0}, {"date": "2024-07-18", "close": 0.24, "volume": 48190.0}, {"date": "2024-07-19", "close": 0.235, "volume": 504.0}, {"date": "2024-07-22", "close": 0.21, "volume": 159478.0}, {"date": "2024-07-23", "close": 0.2, "volume": 117616.0}, {"date": "2024-07-24", "close": 0.205, "volume": 9450.0}, {"date": "2024-07-25", "close": 0.2, "volume": 352673.0}, {"date": "2024-07-26", "close": 0.195, "volume": 67850.0}, {"date": "2024-07-29", "close": 0.2, "volume": 92998.0}, {"date": "2024-07-30", "close": 0.195, "volume": 168775.0}, {"date": "2024-07-31", "close": 0.2, "volume": 6800.0}, {"date": "2024-08-01", "close": 0.2, "volume": 97556.0}, {"date": "2024-08-02", "close": 0.19, "volume": 303394.0}, {"date": "2024-08-05", "close": 0.17, "volume": 209720.0}, {"date": "2024-08-06", "close": 0.18, "volume": 50255.0}, {"date": "2024-08-07", "close": 0.18, "volume": 32723.0}, {"date": "2024-08-08", "close": 0.18, "volume": 45622.0}, {"date": "2024-08-09", "close": 0.18, "volume": 56233.0}, {"date": "2024-08-12", "close": 0.18, "volume": 63989.0}, {"date": "2024-08-14", "close": 0.18, "volume": 23887.0}, {"date": "2024-08-16", "close": 0.19, "volume": 42105.0}, {"date": "2024-08-19", "close": 0.19, "volume": 49371.0}, {"date": "2024-08-20", "close": 0.19, "volume": 15000.0}, {"date": "2024-08-21", "close": 0.175, "volume": 121697.0}, {"date": "2024-08-26", "close": 0.18, "volume": 46707.0}, {"date": "2024-08-27", "close": 0.175, "volume": 23533.0}, {"date": "2024-08-28", "close": 0.175, "volume": 52924.0}, {"date": "2024-08-29", "close": 0.185, "volume": 32266.0}, {"date": "2024-08-30", "close": 0.185, "volume": 33273.0}, {"date": "2024-09-02", "close": 0.18, "volume": 20000.0}, {"date": "2024-09-03", "close": 0.17, "volume": 127268.0}, {"date": "2024-09-04", "close": 0.175, "volume": 546944.0}, {"date": "2024-09-05", "close": 0.175, "volume": 41571.0}, {"date": "2024-09-06", "close": 0.19, "volume": 126139.0}, {"date": "2024-09-09", "close": 0.18, "volume": 169642.0}, {"date": "2024-09-10", "close": 0.18, "volume": 19276.0}, {"date": "2024-09-11", "close": 0.18, "volume": 31000.0}, {"date": "2024-09-12", "close": 0.18, "volume": 211867.0}, {"date": "2024-09-13", "close": 0.18, "volume": 213225.0}, {"date": "2024-09-16", "close": 0.18, "volume": 249423.0}, {"date": "2024-09-17", "close": 0.185, "volume": 30059.0}, {"date": "2024-09-18", "close": 0.185, "volume": 28536.0}, {"date": "2024-09-19", "close": 0.185, "volume": 65457.0}, {"date": "2024-09-20", "close": 0.18, "volume": 152723.0}, {"date": "2024-09-23", "close": 0.195, "volume": 180275.0}, {"date": "2024-09-24", "close": 0.175, "volume": 112722.0}, {"date": "2024-09-25", "close": 0.19, "volume": 191252.0}, {"date": "2024-09-26", "close": 0.18, "volume": 36798.0}, {"date": "2024-09-27", "close": 0.2, "volume": 311996.0}, {"date": "2024-09-30", "close": 0.205, "volume": 262361.0}, {"date": "2024-10-01", "close": 0.205, "volume": 90122.0}, {"date": "2024-10-02", "close": 0.205, "volume": 143139.0}, {"date": "2024-10-03", "close": 0.2, "volume": 162346.0}, {"date": "2024-10-04", "close": 0.2, "volume": 81062.0}, {"date": "2024-10-07", "close": 0.215, "volume": 16580.0}, {"date": "2024-10-08", "close": 0.19, "volume": 249873.0}, {"date": "2024-10-09", "close": 0.195, "volume": 140578.0}, {"date": "2024-10-10", "close": 0.21, "volume": 113278.0}, {"date": "2024-10-11", "close": 0.215, "volume": 115027.0}, {"date": "2024-10-14", "close": 0.215, "volume": 43519.0}, {"date": "2024-10-15", "close": 0.22, "volume": 151194.0}, {"date": "2024-10-16", "close": 0.215, "volume": 79324.0}, {"date": "2024-10-17", "close": 0.215, "volume": 357949.0}, {"date": "2024-10-18", "close": 0.22, "volume": 78386.0}, {"date": "2024-10-21", "close": 0.225, "volume": 117059.0}, {"date": "2024-10-22", "close": 0.215, "volume": 100180.0}, {"date": "2024-10-23", "close": 0.21, "volume": 184378.0}, {"date": "2024-10-24", "close": 0.22, "volume": 278688.0}, {"date": "2024-10-25", "close": 0.215, "volume": 114199.0}, {"date": "2024-10-28", "close": 0.21, "volume": 82471.0}, {"date": "2024-10-29", "close": 0.215, "volume": 144933.0}, {"date": "2024-10-30", "close": 0.205, "volume": 2816.0}, {"date": "2024-10-31", "close": 0.205, "volume": 65130.0}, {"date": "2024-11-01", "close": 0.2, "volume": 51654.0}, {"date": "2024-11-04", "close": 0.195, "volume": 55633.0}, {"date": "2024-11-05", "close": 0.195, "volume": 8889.0}, {"date": "2024-11-06", "close": 0.195, "volume": 81015.0}, {"date": "2024-11-07", "close": 0.2, "volume": 169791.0}, {"date": "2024-11-08", "close": 0.2, "volume": 69907.0}, {"date": "2024-11-11", "close": 0.19, "volume": 37000.0}, {"date": "2024-11-13", "close": 0.195, "volume": 49087.0}, {"date": "2024-11-14", "close": 0.2, "volume": 23306.0}, {"date": "2024-11-15", "close": 0.2, "volume": 26850.0}, {"date": "2024-11-18", "close": 0.195, "volume": 66052.0}, {"date": "2024-11-19", "close": 0.2, "volume": 38424.0}, {"date": "2024-11-20", "close": 0.2, "volume": 105796.0}, {"date": "2024-11-21", "close": 0.1975, "volume": 45243.0}, {"date": "2024-11-22", "close": 0.195, "volume": 2857.0}, {"date": "2024-11-25", "close": 0.2, "volume": 49237.0}, {"date": "2024-11-26", "close": 0.195, "volume": 129539.0}, {"date": "2024-11-27", "close": 0.19, "volume": 443200.0}, {"date": "2024-11-28", "close": 0.1925, "volume": 106089.0}, {"date": "2024-11-29", "close": 0.2, "volume": 227892.0}, {"date": "2024-12-02", "close": 0.2, "volume": 264146.0}, {"date": "2024-12-03", "close": 0.21, "volume": 417225.0}, {"date": "2024-12-04", "close": 0.235, "volume": 414189.0}, {"date": "2024-12-05", "close": 0.23, "volume": 372743.0}, {"date": "2024-12-06", "close": 0.235, "volume": 465446.0}, {"date": "2024-12-09", "close": 0.235, "volume": 50933.0}, {"date": "2024-12-10", "close": 0.24, "volume": 303704.0}, {"date": "2024-12-11", "close": 0.23, "volume": 276290.0}, {"date": "2024-12-12", "close": 0.235, "volume": 2133.0}, {"date": "2024-12-13", "close": 0.23, "volume": 1083084.0}, {"date": "2024-12-16", "close": 0.225, "volume": 242307.0}, {"date": "2024-12-17", "close": 0.22, "volume": 140689.0}, {"date": "2024-12-18", "close": 0.2275, "volume": 10001.0}, {"date": "2024-12-19", "close": 0.21, "volume": 170567.0}, {"date": "2024-12-20", "close": 0.21, "volume": 122305.0}, {"date": "2024-12-24", "close": 0.22, "volume": 8333.0}, {"date": "2024-12-27", "close": 0.22, "volume": 22168.0}, {"date": "2024-12-30", "close": 0.22, "volume": 13073.0}, {"date": "2024-12-31", "close": 0.225, "volume": 17412.0}, {"date": "2025-01-02", "close": 0.22, "volume": 31952.0}, {"date": "2025-01-03", "close": 0.22, "volume": 46302.0}, {"date": "2025-01-06", "close": 0.21, "volume": 250777.0}, {"date": "2025-01-07", "close": 0.215, "volume": 11596.0}, {"date": "2025-01-08", "close": 0.215, "volume": 70490.0}, {"date": "2025-01-09", "close": 0.215, "volume": 97429.0}, {"date": "2025-01-10", "close": 0.21, "volume": 2688.0}, {"date": "2025-01-13", "close": 0.205, "volume": 166956.0}, {"date": "2025-01-15", "close": 0.21, "volume": 21510.0}, {"date": "2025-01-17", "close": 0.215, "volume": 24500.0}, {"date": "2025-01-20", "close": 0.22, "volume": 22500.0}, {"date": "2025-01-21", "close": 0.22, "volume": 12343.0}, {"date": "2025-01-22", "close": 0.21, "volume": 15890.0}, {"date": "2025-01-23", "close": 0.21, "volume": 3798.0}, {"date": "2025-01-24", "close": 0.21, "volume": 45.0}, {"date": "2025-01-28", "close": 0.21, "volume": 16282.0}, {"date": "2025-01-29", "close": 0.21, "volume": 5000.0}, {"date": "2025-01-30", "close": 0.22, "volume": 140918.0}, {"date": "2025-01-31", "close": 0.22, "volume": 50579.0}, {"date": "2025-02-03", "close": 0.21, "volume": 100330.0}, {"date": "2025-02-04", "close": 0.21, "volume": 2700.0}, {"date": "2025-02-05", "close": 0.2, "volume": 206667.0}, {"date": "2025-02-06", "close": 0.205, "volume": 11943.0}, {"date": "2025-02-07", "close": 0.205, "volume": 27943.0}, {"date": "2025-02-10", "close": 0.21, "volume": 80330.0}, {"date": "2025-02-11", "close": 0.2175, "volume": 59956.0}, {"date": "2025-02-12", "close": 0.2125, "volume": 20044.0}, {"date": "2025-02-13", "close": 0.21, "volume": 60231.0}, {"date": "2025-02-14", "close": 0.205, "volume": 67200.0}, {"date": "2025-02-17", "close": 0.21, "volume": 5666.0}, {"date": "2025-02-18", "close": 0.22, "volume": 31647.0}, {"date": "2025-02-19", "close": 0.22, "volume": 99159.0}, {"date": "2025-02-20", "close": 0.21, "volume": 239322.0}, {"date": "2025-02-21", "close": 0.205, "volume": 174773.0}, {"date": "2025-02-24", "close": 0.2, "volume": 330473.0}, {"date": "2025-02-25", "close": 0.195, "volume": 20990.0}, {"date": "2025-02-26", "close": 0.2, "volume": 87970.0}, {"date": "2025-02-27", "close": 0.195, "volume": 157698.0}, {"date": "2025-02-28", "close": 0.195, "volume": 2688.0}, {"date": "2025-03-03", "close": 0.2, "volume": 168563.0}, {"date": "2025-03-04", "close": 0.195, "volume": 44554.0}, {"date": "2025-03-05", "close": 0.205, "volume": 51738.0}, {"date": "2025-03-06", "close": 0.205, "volume": 66201.0}, {"date": "2025-03-11", "close": 0.2, "volume": 40230.0}, {"date": "2025-03-12", "close": 0.195, "volume": 69852.0}, {"date": "2025-03-13", "close": 0.195, "volume": 69000.0}, {"date": "2025-03-14", "close": 0.195, "volume": 82284.0}, {"date": "2025-03-17", "close": 0.195, "volume": 53000.0}, {"date": "2025-03-18", "close": 0.19, "volume": 56918.0}, {"date": "2025-03-19", "close": 0.19, "volume": 43613.0}, {"date": "2025-03-20", "close": 0.19, "volume": 10004.0}, {"date": "2025-03-21", "close": 0.195, "volume": 173010.0}, {"date": "2025-03-24", "close": 0.195, "volume": 152508.0}, {"date": "2025-03-25", "close": 0.195, "volume": 181166.0}, {"date": "2025-03-26", "close": 0.19, "volume": 107640.0}, {"date": "2025-03-27", "close": 0.195, "volume": 20000.0}, {"date": "2025-03-28", "close": 0.195, "volume": 29634.0}, {"date": "2025-03-31", "close": 0.19, "volume": 67974.0}, {"date": "2025-04-01", "close": 0.195, "volume": 54178.0}, {"date": "2025-04-02", "close": 0.19, "volume": 3000.0}, {"date": "2025-04-03", "close": 0.185, "volume": 67647.0}, {"date": "2025-04-04", "close": 0.185, "volume": 167620.0}, {"date": "2025-04-07", "close": 0.175, "volume": 461594.0}, {"date": "2025-04-08", "close": 0.17, "volume": 122094.0}, {"date": "2025-04-09", "close": 0.17, "volume": 72508.0}, {"date": "2025-04-10", "close": 0.17, "volume": 134655.0}, {"date": "2025-04-11", "close": 0.175, "volume": 218899.0}, {"date": "2025-04-14", "close": 0.17, "volume": 38887.0}, {"date": "2025-04-15", "close": 0.175, "volume": 175836.0}, {"date": "2025-04-16", "close": 0.18, "volume": 173603.0}, {"date": "2025-04-17", "close": 0.18, "volume": 180458.0}, {"date": "2025-04-22", "close": 0.18, "volume": 94100.0}, {"date": "2025-04-23", "close": 0.18, "volume": 53243.0}, {"date": "2025-04-24", "close": 0.175, "volume": 77329.0}, {"date": "2025-04-28", "close": 0.175, "volume": 102167.0}, {"date": "2025-04-29", "close": 0.175, "volume": 16488.0}, {"date": "2025-04-30", "close": 0.175, "volume": 8496.0}, {"date": "2025-05-01", "close": 0.175, "volume": 80000.0}, {"date": "2025-05-02", "close": 0.175, "volume": 96806.0}, {"date": "2025-05-05", "close": 0.17, "volume": 353293.0}, {"date": "2025-05-06", "close": 0.165, "volume": 177710.0}, {"date": "2025-05-07", "close": 0.17, "volume": 92070.0}, {"date": "2025-05-08", "close": 0.175, "volume": 10856.0}, {"date": "2025-05-09", "close": 0.17, "volume": 119706.0}, {"date": "2025-05-12", "close": 0.17, "volume": 10266.0}, {"date": "2025-05-13", "close": 0.17, "volume": 415173.0}, {"date": "2025-05-14", "close": 0.17, "volume": 163097.0}, {"date": "2025-05-15", "close": 0.165, "volume": 32979.0}, {"date": "2025-05-16", "close": 0.175, "volume": 313327.0}, {"date": "2025-05-19", "close": 0.165, "volume": 120465.0}, {"date": "2025-05-20", "close": 0.165, "volume": 16990.0}, {"date": "2025-05-21", "close": 0.165, "volume": 115369.0}, {"date": "2025-05-22", "close": 0.165, "volume": 258304.0}, {"date": "2025-05-23", "close": 0.1675, "volume": 28588.0}, {"date": "2025-05-26", "close": 0.18, "volume": 138011.0}, {"date": "2025-05-27", "close": 0.165, "volume": 581032.0}, {"date": "2025-05-28", "close": 0.18, "volume": 519431.0}, {"date": "2025-05-29", "close": 0.185, "volume": 36863.0}, {"date": "2025-05-30", "close": 0.175, "volume": 116861.0}, {"date": "2025-06-02", "close": 0.17, "volume": 124311.0}, {"date": "2025-06-03", "close": 0.18, "volume": 148650.0}, {"date": "2025-06-04", "close": 0.185, "volume": 114911.0}, {"date": "2025-06-05", "close": 0.185, "volume": 31191.0}, {"date": "2025-06-06", "close": 0.19, "volume": 38695.0}, {"date": "2025-06-10", "close": 0.185, "volume": 131118.0}, {"date": "2025-06-11", "close": 0.185, "volume": 150829.0}, {"date": "2025-06-12", "close": 0.185, "volume": 114373.0}, {"date": "2025-06-13", "close": 0.18, "volume": 79175.0}, {"date": "2025-06-16", "close": 0.18, "volume": 133171.0}, {"date": "2025-06-17", "close": 0.18, "volume": 11438.0}, {"date": "2025-06-18", "close": 0.185, "volume": 65598.0}, {"date": "2025-06-19", "close": 0.185, "volume": 19887.0}, {"date": "2025-06-20", "close": 0.19, "volume": 44338.0}, {"date": "2025-06-23", "close": 0.175, "volume": 786204.0}, {"date": "2025-06-24", "close": 0.175, "volume": 72472.0}, {"date": "2025-06-25", "close": 0.175, "volume": 653009.0}, {"date": "2025-06-27", "close": 0.17, "volume": 207167.0}, {"date": "2025-06-30", "close": 0.165, "volume": 78066.0}, {"date": "2025-07-01", "close": 0.17, "volume": 60344.0}, {"date": "2025-07-02", "close": 0.17, "volume": 85000.0}, {"date": "2025-07-03", "close": 0.185, "volume": 95743.0}, {"date": "2025-07-04", "close": 0.18, "volume": 153599.0}, {"date": "2025-07-07", "close": 0.185, "volume": 71259.0}, {"date": "2025-07-08", "close": 0.185, "volume": 6.0}, {"date": "2025-07-09", "close": 0.185, "volume": 50591.0}, {"date": "2025-07-10", "close": 0.185, "volume": 34768.0}, {"date": "2025-07-11", "close": 0.185, "volume": 2840.0}, {"date": "2025-07-14", "close": 0.185, "volume": 111133.0}, {"date": "2025-07-15", "close": 0.18, "volume": 483705.0}, {"date": "2025-07-16", "close": 0.18, "volume": 291111.0}, {"date": "2025-07-17", "close": 0.175, "volume": 88580.0}, {"date": "2025-07-18", "close": 0.18, "volume": 515165.0}, {"date": "2025-07-21", "close": 0.185, "volume": 190040.0}, {"date": "2025-07-22", "close": 0.195, "volume": 2691169.0}, {"date": "2025-07-23", "close": 0.195, "volume": 36827.0}, {"date": "2025-07-24", "close": 0.19, "volume": 261970.0}, {"date": "2025-07-25", "close": 0.19, "volume": 36596.0}, {"date": "2025-07-28", "close": 0.18, "volume": 127840.0}, {"date": "2025-07-29", "close": 0.185, "volume": 52452.0}, {"date": "2025-07-30", "close": 0.195, "volume": 33513.0}, {"date": "2025-07-31", "close": 0.185, "volume": 83490.0}, {"date": "2025-08-01", "close": 0.185, "volume": 68154.0}, {"date": "2025-08-04", "close": 0.18, "volume": 10837.0}, {"date": "2025-08-05", "close": 0.19, "volume": 490337.0}, {"date": "2025-08-06", "close": 0.185, "volume": 68326.0}, {"date": "2025-08-07", "close": 0.185, "volume": 2000.0}, {"date": "2025-08-08", "close": 0.185, "volume": 46710.0}, {"date": "2025-08-11", "close": 0.185, "volume": 98339.0}, {"date": "2025-08-12", "close": 0.18, "volume": 93833.0}, {"date": "2025-08-14", "close": 0.18, "volume": 244751.0}, {"date": "2025-08-15", "close": 0.18, "volume": 200333.0}, {"date": "2025-08-18", "close": 0.18, "volume": 58151.0}, {"date": "2025-08-20", "close": 0.18, "volume": 30856.0}, {"date": "2025-08-21", "close": 0.175, "volume": 208458.0}, {"date": "2025-08-22", "close": 0.175, "volume": 251354.0}, {"date": "2025-08-25", "close": 0.17, "volume": 71642.0}, {"date": "2025-08-26", "close": 0.18, "volume": 92402.0}, {"date": "2025-08-27", "close": 0.18, "volume": 406613.0}, {"date": "2025-08-28", "close": 0.175, "volume": 49950.0}, {"date": "2025-08-29", "close": 0.18, "volume": 228252.0}, {"date": "2025-09-01", "close": 0.18, "volume": 99.0}, {"date": "2025-09-02", "close": 0.175, "volume": 226634.0}, {"date": "2025-09-03", "close": 0.185, "volume": 329502.0}, {"date": "2025-09-04", "close": 0.18, "volume": 11376.0}, {"date": "2025-09-05", "close": 0.18, "volume": 8279.0}, {"date": "2025-09-08", "close": 0.18, "volume": 271430.0}, {"date": "2025-09-09", "close": 0.185, "volume": 43195.0}, {"date": "2025-09-10", "close": 0.185, "volume": 19622.0}, {"date": "2025-09-11", "close": 0.19, "volume": 159217.0}, {"date": "2025-09-12", "close": 0.185, "volume": 24725.0}, {"date": "2025-09-15", "close": 0.185, "volume": 27875.0}, {"date": "2025-09-16", "close": 0.19, "volume": 489593.0}, {"date": "2025-09-18", "close": 0.19, "volume": 59055.0}, {"date": "2025-09-19", "close": 0.185, "volume": 107027.0}, {"date": "2025-09-22", "close": 0.19, "volume": 258736.0}, {"date": "2025-09-23", "close": 0.19, "volume": 67753.0}, {"date": "2025-09-24", "close": 0.215, "volume": 1166110.0}, {"date": "2025-09-25", "close": 0.2, "volume": 358947.0}, {"date": "2025-09-26", "close": 0.215, "volume": 435810.0}, {"date": "2025-09-29", "close": 0.225, "volume": 223902.0}, {"date": "2025-09-30", "close": 0.225, "volume": 429322.0}, {"date": "2025-10-01", "close": 0.225, "volume": 171049.0}, {"date": "2025-10-02", "close": 0.23, "volume": 137841.0}, {"date": "2025-10-03", "close": 0.26, "volume": 1106151.0}, {"date": "2025-10-06", "close": 0.285, "volume": 697557.0}, {"date": "2025-10-07", "close": 0.27, "volume": 540252.0}, {"date": "2025-10-08", "close": 0.275, "volume": 57969.0}, {"date": "2025-10-09", "close": 0.265, "volume": 276501.0}, {"date": "2025-10-10", "close": 0.275, "volume": 119874.0}, {"date": "2025-10-13", "close": 0.26, "volume": 312530.0}, {"date": "2025-10-14", "close": 0.28, "volume": 142897.0}, {"date": "2025-10-15", "close": 0.26, "volume": 137090.0}, {"date": "2025-10-16", "close": 0.26, "volume": 452602.0}, {"date": "2025-10-17", "close": 0.265, "volume": 121590.0}, {"date": "2025-10-20", "close": 0.245, "volume": 115210.0}, {"date": "2025-10-21", "close": 0.245, "volume": 220347.0}, {"date": "2025-10-22", "close": 0.235, "volume": 355199.0}, {"date": "2025-10-23", "close": 0.265, "volume": 131942.0}, {"date": "2025-10-24", "close": 0.255, "volume": 75282.0}, {"date": "2025-10-27", "close": 0.245, "volume": 167007.0}, {"date": "2025-10-28", "close": 0.25, "volume": 77170.0}, {"date": "2025-10-29", "close": 0.25, "volume": 40356.0}, {"date": "2025-10-30", "close": 0.25, "volume": 35963.0}, {"date": "2025-10-31", "close": 0.25, "volume": 65348.0}, {"date": "2025-11-03", "close": 0.27, "volume": 472936.0}, {"date": "2025-11-04", "close": 0.27, "volume": 217404.0}, {"date": "2025-11-05", "close": 0.25, "volume": 478410.0}, {"date": "2025-11-06", "close": 0.275, "volume": 333313.0}, {"date": "2025-11-07", "close": 0.275, "volume": 360748.0}, {"date": "2025-11-10", "close": 0.27, "volume": 309425.0}, {"date": "2025-11-11", "close": 0.27, "volume": 577053.0}, {"date": "2025-11-12", "close": 0.27, "volume": 134192.0}, {"date": "2025-11-13", "close": 0.4, "volume": 8081374.0}, {"date": "2025-11-14", "close": 0.435, "volume": 3746253.0}, {"date": "2025-11-17", "close": 0.45, "volume": 2410148.0}, {"date": "2025-11-18", "close": 0.43, "volume": 494466.0}, {"date": "2025-11-19", "close": 0.42, "volume": 574167.0}, {"date": "2025-11-20", "close": 0.43, "volume": 456955.0}, {"date": "2025-11-21", "close": 0.425, "volume": 339452.0}, {"date": "2025-11-24", "close": 0.415, "volume": 295698.0}, {"date": "2025-11-25", "close": 0.42, "volume": 306350.0}, {"date": "2025-11-26", "close": 0.45, "volume": 811792.0}, {"date": "2025-11-27", "close": 0.44, "volume": 163842.0}, {"date": "2025-11-28", "close": 0.445, "volume": 294703.0}, {"date": "2025-12-01", "close": 0.51, "volume": 1890285.0}, {"date": "2025-12-02", "close": 0.485, "volume": 850609.0}, {"date": "2025-12-03", "close": 0.52, "volume": 751469.0}, {"date": "2025-12-04", "close": 0.59, "volume": 1533223.0}, {"date": "2025-12-05", "close": 0.585, "volume": 664001.0}, {"date": "2025-12-08", "close": 0.56, "volume": 480902.0}, {"date": "2025-12-09", "close": 0.525, "volume": 596831.0}, {"date": "2025-12-10", "close": 0.56, "volume": 501206.0}, {"date": "2025-12-11", "close": 0.53, "volume": 585406.0}, {"date": "2025-12-12", "close": 0.55, "volume": 325309.0}, {"date": "2025-12-15", "close": 0.55, "volume": 220779.0}, {"date": "2025-12-16", "close": 0.515, "volume": 635312.0}, {"date": "2025-12-17", "close": 0.55, "volume": 151528.0}, {"date": "2025-12-18", "close": 0.55, "volume": 322614.0}, {"date": "2025-12-19", "close": 0.58, "volume": 908463.0}, {"date": "2025-12-22", "close": 0.585, "volume": 369099.0}, {"date": "2025-12-23", "close": 0.57, "volume": 335560.0}, {"date": "2025-12-24", "close": 0.605, "volume": 747474.0}, {"date": "2025-12-29", "close": 0.59, "volume": 491008.0}, {"date": "2025-12-30", "close": 0.595, "volume": 268849.0}, {"date": "2025-12-31", "close": 0.575, "volume": 278778.0}, {"date": "2026-01-02", "close": 0.595, "volume": 200137.0}, {"date": "2026-01-05", "close": 0.61, "volume": 776540.0}, {"date": "2026-01-06", "close": 0.6, "volume": 755211.0}, {"date": "2026-01-07", "close": 0.59, "volume": 594134.0}, {"date": "2026-01-08", "close": 0.605, "volume": 327553.0}, {"date": "2026-01-09", "close": 0.57, "volume": 435369.0}, {"date": "2026-01-12", "close": 0.6, "volume": 647956.0}, {"date": "2026-01-13", "close": 0.65, "volume": 1366298.0}, {"date": "2026-01-14", "close": 0.64, "volume": 596959.0}, {"date": "2026-01-15", "close": 0.62, "volume": 541314.0}, {"date": "2026-01-16", "close": 0.62, "volume": 345173.0}, {"date": "2026-01-19", "close": 0.625, "volume": 234293.0}, {"date": "2026-01-20", "close": 0.625, "volume": 486740.0}, {"date": "2026-01-21", "close": 0.645, "volume": 565342.0}, {"date": "2026-01-22", "close": 0.62, "volume": 278438.0}, {"date": "2026-01-23", "close": 0.625, "volume": 290555.0}, {"date": "2026-01-27", "close": 0.635, "volume": 607276.0}, {"date": "2026-01-28", "close": 0.645, "volume": 569531.0}, {"date": "2026-01-29", "close": 0.635, "volume": 1090118.0}, {"date": "2026-01-30", "close": 0.635, "volume": 756329.0}, {"date": "2026-02-02", "close": 0.62, "volume": 754323.0}, {"date": "2026-02-03", "close": 0.66, "volume": 336878.0}, {"date": "2026-02-04", "close": 0.68, "volume": 877003.0}, {"date": "2026-02-05", "close": 0.66, "volume": 617161.0}, {"date": "2026-02-06", "close": 0.605, "volume": 752894.0}, {"date": "2026-02-09", "close": 0.635, "volume": 361346.0}, {"date": "2026-02-10", "close": 0.645, "volume": 401862.0}, {"date": "2026-02-11", "close": 0.67, "volume": 698851.0}, {"date": "2026-02-12", "close": 0.65, "volume": 794691.0}, {"date": "2026-02-13", "close": 0.65, "volume": 910519.0}, {"date": "2026-02-16", "close": 0.655, "volume": 466682.0}, {"date": "2026-02-17", "close": 0.65, "volume": 198633.0}, {"date": "2026-02-18", "close": 0.655, "volume": 341079.0}, {"date": "2026-02-19", "close": 0.65, "volume": 207787.0}, {"date": "2026-02-20", "close": 0.66, "volume": 1012057.0}, {"date": "2026-02-23", "close": 0.65, "volume": 1379488.0}, {"date": "2026-02-24", "close": 0.65, "volume": 281662.0}, {"date": "2026-02-25", "close": 0.655, "volume": 222700.0}, {"date": "2026-02-26", "close": 0.645, "volume": 303159.0}, {"date": "2026-02-27", "close": 0.655, "volume": 214063.0}, {"date": "2026-03-02", "close": 0.66, "volume": 252365.0}, {"date": "2026-03-03", "close": 0.645, "volume": 470906.0}, {"date": "2026-03-04", "close": 0.655, "volume": 912724.0}, {"date": "2026-03-05", "close": 0.62, "volume": 324474.0}, {"date": "2026-03-06", "close": 0.64, "volume": 417250.0}, {"date": "2026-03-09", "close": 0.62, "volume": 1153488.0}, {"date": "2026-03-10", "close": 0.645, "volume": 659929.0}, {"date": "2026-03-11", "close": 0.64, "volume": 425927.0}, {"date": "2026-03-12", "close": 0.62, "volume": 485329.0}, {"date": "2026-03-13", "close": 0.64, "volume": 267733.0}, {"date": "2026-03-16", "close": 0.62, "volume": 709832.0}, {"date": "2026-03-17", "close": 0.615, "volume": 94312.0}, {"date": "2026-03-18", "close": 0.625, "volume": 164044.0}, {"date": "2026-03-19", "close": 0.59, "volume": 432330.0}, {"date": "2026-03-20", "close": 0.56, "volume": 719003.0}, {"date": "2026-03-23", "close": 0.53, "volume": 1859197.0}, {"date": "2026-03-24", "close": 0.56, "volume": 549272.0}, {"date": "2026-03-25", "close": 0.565, "volume": 999746.0}, {"date": "2026-03-26", "close": 0.57, "volume": 283085.0}, {"date": "2026-03-27", "close": 0.56, "volume": 69324.0}, {"date": "2026-03-30", "close": 0.55, "volume": 71478.0}, {"date": "2026-03-31", "close": 0.54, "volume": 31392.0}, {"date": "2026-04-01", "close": 0.57, "volume": 56374.0}, {"date": "2026-04-02", "close": 0.535, "volume": 161825.0}, {"date": "2026-04-07", "close": 0.545, "volume": 64528.0}, {"date": "2026-04-08", "close": 0.57, "volume": 283029.0}, {"date": "2026-04-09", "close": 0.575, "volume": 193635.0}, {"date": "2026-04-10", "close": 0.58, "volume": 112223.0}, {"date": "2026-04-13", "close": 0.585, "volume": 224220.0}, {"date": "2026-04-14", "close": 0.59, "volume": 153767.0}, {"date": "2026-04-15", "close": 0.61, "volume": 245229.0}, {"date": "2026-04-16", "close": 0.63, "volume": 370690.0}, {"date": "2026-04-17", "close": 0.61, "volume": 146861.0}, {"date": "2026-04-20", "close": 0.62, "volume": 101952.0}, {"date": "2026-04-21", "close": 0.59, "volume": 121323.0}, {"date": "2026-04-22", "close": 0.57, "volume": 215231.0}, {"date": "2026-04-23", "close": 0.63, "volume": 177368.0}, {"date": "2026-04-24", "close": 0.61, "volume": 242391.0}, {"date": "2026-04-27", "close": 0.62, "volume": 265530.0}, {"date": "2026-04-28", "close": 0.63, "volume": 268072.0}, {"date": "2026-04-29", "close": 0.62, "volume": 61005.0}, {"date": "2026-04-30", "close": 0.6125, "volume": 164397.0}, {"date": "2026-05-01", "close": 0.625, "volume": 335340.0}, {"date": "2026-05-04", "close": 0.62, "volume": 56743.0}, {"date": "2026-05-05", "close": 0.595, "volume": 136647.0}, {"date": "2026-05-06", "close": 0.605, "volume": 84250.0}, {"date": "2026-05-07", "close": 0.61, "volume": 70128.0}, {"date": "2026-05-08", "close": 0.6, "volume": 62011.0}, {"date": "2026-05-11", "close": 0.62, "volume": 158366.0}, {"date": "2026-05-12", "close": 0.645, "volume": 989701.0}, {"date": "2026-05-13", "close": 0.69, "volume": 1371584.0}, {"date": "2026-05-14", "close": 0.7, "volume": 597189.0}, {"date": "2026-05-15", "close": 0.675, "volume": 152992.0}, {"date": "2026-05-18", "close": 0.645, "volume": 417784.0}, {"date": "2026-05-19", "close": 0.64, "volume": 190011.0}, {"date": "2026-05-20", "close": 0.605, "volume": 397222.0}, {"date": "2026-05-21", "close": 0.65, "volume": 546294.0}, {"date": "2026-05-22", "close": 0.675, "volume": 165580.0}, {"date": "2026-05-25", "close": 0.655, "volume": 133631.0}, {"date": "2026-05-26", "close": 0.655, "volume": 170863.0}, {"date": "2026-05-27", "close": 0.665, "volume": 193830.0}, {"date": "2026-05-28", "close": 0.65, "volume": 177711.0}, {"date": "2026-05-29", "close": 0.665, "volume": 580935.0}, {"date": "2026-06-01", "close": 0.68, "volume": 824974.0}, {"date": "2026-06-02", "close": 0.68, "volume": 382167.0}, {"date": "2026-06-03", "close": 0.685, "volume": 207163.0}, {"date": "2026-06-04", "close": 0.68, "volume": 276422.0}, {"date": "2026-06-05", "close": 0.665, "volume": 120495.0}, {"date": "2026-06-09", "close": 0.685, "volume": 348329.0}, {"date": "2026-06-10", "close": 0.685, "volume": 645724.0}, {"date": "2026-06-11", "close": 0.68, "volume": 464796.0}, {"date": "2026-06-12", "close": 0.71, "volume": 2626392.0}, {"date": "2026-06-15", "close": 0.72, "volume": 825637.0}, {"date": "2026-06-16", "close": 0.715, "volume": 139752.0}, {"date": "2026-06-17", "close": 0.74, "volume": 1250316.0}, {"date": "2026-06-18", "close": 0.72, "volume": 640499.0}, {"date": "2026-06-19", "close": 0.75, "volume": 816635.0}, {"date": "2026-06-22", "close": 0.74, "volume": 370433.0}, {"date": "2026-06-23", "close": 0.715, "volume": 524664.0}, {"date": "2026-06-24", "close": 0.725, "volume": 182369.0}, {"date": "2026-06-25", "close": 0.72, "volume": 201660.0}, {"date": "2026-06-26", "close": 0.72, "volume": 130301.0}, {"date": "2026-06-29", "close": 0.75, "volume": 567066.0}, {"date": "2026-06-30", "close": 0.75, "volume": 277491.0}, {"date": "2026-07-01", "close": 0.745, "volume": 149068.0}, {"date": "2026-07-02", "close": 0.745, "volume": 204195.0}, {"date": "2026-07-03", "close": 0.73, "volume": 297717.0}, {"date": "2026-07-06", "close": 0.735, "volume": 187055.0}, {"date": "2026-07-07", "close": 0.7, "volume": 311611.0}, {"date": "2026-07-08", "close": 0.71, "volume": 270153.0}, {"date": "2026-07-09", "close": 0.715, "volume": 111155.0}, {"date": "2026-07-10", "close": 0.755, "volume": 160424.0}, {"date": "2026-07-13", "close": 0.75, "volume": 167987.0}, {"date": "2026-07-14", "close": 0.745, "volume": 73856.0}, {"date": "2026-07-15", "close": 0.79, "volume": 610511.0}, {"date": "2026-07-16", "close": 0.79, "volume": 212097.0}, {"date": "2026-07-17", "close": 0.75, "volume": 451372.0}, {"date": "2026-07-20", "close": 0.775, "volume": 89755.0}, {"date": "2026-07-21", "close": 0.84, "volume": 609368.0}, {"date": "2026-07-22", "close": 0.86, "volume": 824363.0}, {"date": "2026-07-23", "close": 0.86, "volume": 283063.0}, {"date": "2026-07-24", "close": 0.81, "volume": 546232.0}, {"date": "2026-07-27", "close": 0.815, "volume": 118488.0}, {"date": "2026-07-28", "close": 0.805, "volume": 205546.0}, {"date": "2026-07-29", "close": 0.825, "volume": 252680.0}, {"date": "2026-07-30", "close": 0.785, "volume": 259203.0}, {"date": "2026-07-31", "close": 0.8, "volume": 134053.0}, {"date": "2026-08-03", "close": 0.805, "volume": 79331.0}, {"date": "2026-08-04", "close": 0.8, "volume": 55056.0}, {"date": "2026-08-05", "close": 0.83, "volume": 397187.0}, {"date": "2026-08-06", "close": 0.825, "volume": 69836.0}, {"date": "2026-08-07", "close": 0.8, "volume": 275181.0}, {"date": "2026-08-10", "close": 0.8, "volume": 84826.0}, {"date": "2026-08-11", "close": 0.815, "volume": 99579.0}, {"date": "2026-08-12", "close": 0.785, "volume": 79725.0}, {"date": "2026-08-13", "close": 0.71, "volume": 286218.0}, {"date": "2026-08-14", "close": 0.745, "volume": 530552.0}, {"date": "2026-08-17", "close": 0.755, "volume": 113416.0}, {"date": "2026-08-18", "close": 0.75, "volume": 317938.0}, {"date": "2026-08-19", "close": 0.75, "volume": 181186.0}, {"date": "2026-08-20", "close": 0.75, "volume": 227455.0}, {"date": "2026-08-21", "close": 0.78, "volume": 57215.0}, {"date": "2026-08-24", "close": 0.78, "volume": 117429.0}, {"date": "2026-08-25", "close": 0.75, "volume": 302700.0}, {"date": "2026-08-26", "close": 0.82, "volume": 381310.0}, {"date": "2026-08-27", "close": 0.82, "volume": 124808.0}, {"date": "2026-08-28", "close": 0.82, "volume": 91308.0}, {"date": "2026-08-31", "close": 0.815, "volume": 268517.0}, {"date": "2026-09-01", "close": 0.82, "volume": 105484.0}, {"date": "2026-09-02", "close": 0.775, "volume": 146151.0}, {"date": "2026-09-03", "close": 0.785, "volume": 61201.0}, {"date": "2026-09-04", "close": 0.8, "volume": 42785.0}, {"date": "2026-09-07", "close": 0.815, "volume": 137429.0}], "refreshing": true}