{"ticker": "NMT", "overview": {"name": "Neometals Ltd", "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": "NMT", "has_prices": true, "as_of": "2026-08-07", "last": 0.025, "prev_close": 0.025, "change": 0.0, "change_pct": 0.0, "session_volume": 1218441.0, "vwap_5": 0.02412876933729274, "vwap_20": 0.021082482376524297, "vwap_60": 0.023595459283745963, "vwap_250": 0.04478623414621595, "high_52w": 0.07623, "low_52w": 0.017, "avg_volume_20": 994405.15, "sessions": 400, "market_cap": {"value": 26276922.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124995", "src": "ASX", "ticker": "NMT", "cik": "", "company": "Neometals Ltd", "company_raw": "Neometals LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on NMT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124995", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Darren Paul Townsend", "notice_type": "3X", "direct_shares": 275414.0, "indirect_shares": 790642.0, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105912-6A1331780", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Tonkin", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-03", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C. Johnstone", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-10-03", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L. Tonkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-09-27", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-22", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-06", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-06", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-09", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-18", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-15", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-24", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/nmt", "needs_ocr": 0}], "directors": [{"name": "Darren Paul Townsend", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "L. Tonkin", "first_seen": "2013-09-27", "last_seen": "2013-10-03", "status": "past", "notices": 2}, {"name": "C. Johnstone", "first_seen": "2013-10-03", "last_seen": "2013-10-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "Barrambie - 1.7km Copper Anomaly Identified at Rinaldi", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156728-6A1353133"}, {"date": "2026-10-26", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153159-6A1351383"}, {"date": "2026-10-21", "form": "Progress Report", "title": "Barrambie Diamond Drilling Results", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151393-6A1350544"}, {"date": "2026-10-16", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149435-6A1349642"}, {"date": "2026-10-16", "form": "Periodic Reports", "title": "2026 Corporate Governance Statement and Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149428-6A1349641"}], "performance": {"ticker": "NMT", "has_prices": true, "summary": {"n": 4, "avg": -0.3069218345747087, "win_rate": 0.25, "best": 0.041011778596514926, "worst": -0.9356787623603573, "as_of": "2026-11-02"}, "buys": [{"who": "FELS GERALD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 132814.1468, "date": "2014-12-12", "score": 38.1, "ref_price": 0.032729148, "return": -0.19032417220271058}, {"who": "FELS GERALD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1939163.2043, "date": "2014-11-25", "score": 55.7, "ref_price": 0.025456004, "return": 0.041011778596514926}, {"who": "FELS GERALD", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 3139175.427, "date": "2014-08-11", "score": 61.2, "ref_price": 0.030910862, "return": -0.14269618233228182}, {"who": "BANK OF AMERICA CORP /DE/", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 61857.0, "date": "2010-08-23", "score": 49.1, "ref_price": 0.41199456, "return": -0.9356787623603573}]}, "price_series": [{"date": "2002-07-10", "close": 0.1716644, "volume": 2612073.0}, {"date": "2002-07-11", "close": 0.18024762, "volume": 669912.0}, {"date": "2002-07-12", "close": 0.18024762, "volume": 46603.0}, {"date": "2002-07-15", "close": 0.18453923, "volume": 467773.0}, {"date": "2002-07-16", "close": 0.18453923, "volume": 139808.0}, {"date": "2002-07-17", "close": 0.18024762, "volume": 230916.0}, {"date": "2002-07-18", "close": 0.17595601, "volume": 226022.0}, {"date": "2002-07-19", "close": 0.1716644, "volume": 189672.0}, {"date": "2002-07-22", "close": 0.1716644, "volume": 128507.0}, {"date": "2002-07-23", "close": 0.16737279, "volume": 23301.0}, {"date": "2002-07-24", "close": 0.16308118, "volume": 502725.0}, {"date": "2002-07-25", "close": 0.1716644, "volume": 262139.0}, {"date": "2002-07-26", "close": 0.1716644, "volume": 143536.0}, {"date": "2002-07-29", "close": 0.1716644, "volume": 164857.0}, {"date": "2002-07-30", "close": 0.1716644, "volume": 103691.0}, {"date": "2002-07-31", "close": 0.18024762, "volume": 192236.0}, {"date": "2002-08-01", "close": 0.18883084, "volume": 506570.0}, {"date": "2002-08-02", "close": 0.19312245, "volume": 908983.0}, {"date": "2002-08-05", "close": 0.18024762, "volume": 176274.0}, {"date": "2002-08-06", "close": 0.18024762, "volume": 1423708.0}, {"date": "2002-08-08", "close": 0.18024762, "volume": 267126.0}, {"date": "2002-08-09", "close": 0.18024762, "volume": 337542.0}, {"date": "2002-08-12", "close": 0.17595601, "volume": 104273.0}, {"date": "2002-08-13", "close": 0.17595601, "volume": 162270.0}, {"date": "2002-08-14", "close": 0.18024762, "volume": 286861.0}, {"date": "2002-08-15", "close": 0.18024762, "volume": 267965.0}, {"date": "2002-08-16", "close": 0.18883084, "volume": 675970.0}, {"date": "2002-08-19", "close": 0.18883084, "volume": 668164.0}, {"date": "2002-08-20", "close": 0.18883084, "volume": 155048.0}, {"date": "2002-08-21", "close": 0.18883084, "volume": 328454.0}, {"date": "2002-08-22", "close": 0.19741406, "volume": 320393.0}, {"date": "2002-08-23", "close": 0.19741406, "volume": 152834.0}, {"date": "2002-08-26", "close": 0.20170567, "volume": 128157.0}, {"date": "2002-08-27", "close": 0.20170567, "volume": 480961.0}, {"date": "2002-08-28", "close": 0.20599728, "volume": 349519.0}, {"date": "2002-08-29", "close": 0.2145805, "volume": 387966.0}, {"date": "2002-08-30", "close": 0.2145805, "volume": 37282.0}, {"date": "2002-09-02", "close": 0.2145805, "volume": 184970.0}, {"date": "2002-09-03", "close": 0.2145805, "volume": 69554.0}, {"date": "2002-09-04", "close": 0.2145805, "volume": 630924.0}, {"date": "2002-09-05", "close": 0.22745533, "volume": 476511.0}, {"date": "2002-09-06", "close": 0.22316372, "volume": 303790.0}, {"date": "2002-09-09", "close": 0.22316372, "volume": 44564.0}, {"date": "2002-09-10", "close": 0.2145805, "volume": 435664.0}, {"date": "2002-09-11", "close": 0.2145805, "volume": 69904.0}, {"date": "2002-09-13", "close": 0.21887211, "volume": 551075.0}, {"date": "2002-09-16", "close": 0.2145805, "volume": 37282.0}, {"date": "2002-09-17", "close": 0.20599728, "volume": 346024.0}, {"date": "2002-09-18", "close": 0.20599728, "volume": 203886.0}, {"date": "2002-09-19", "close": 0.19741406, "volume": 375151.0}, {"date": "2002-09-20", "close": 0.19741406, "volume": 58253.0}, {"date": "2002-09-23", "close": 0.18883084, "volume": 43107.0}, {"date": "2002-09-24", "close": 0.18883084, "volume": 283111.0}, {"date": "2002-09-25", "close": 0.18024762, "volume": 11651.0}, {"date": "2002-09-26", "close": 0.18883084, "volume": 66409.0}, {"date": "2002-09-27", "close": 0.18883084, "volume": 145633.0}, {"date": "2002-09-30", "close": 0.18883084, "volume": 34952.0}, {"date": "2002-10-02", "close": 0.18883084, "volume": 9321.0}, {"date": "2002-10-03", "close": 0.18024762, "volume": 52428.0}, {"date": "2002-10-07", "close": 0.1716644, "volume": 116506.0}, {"date": "2002-10-09", "close": 0.18024762, "volume": 524279.0}, {"date": "2002-10-10", "close": 0.18024762, "volume": 11651.0}, {"date": "2002-10-11", "close": 0.18024762, "volume": 5534.0}, {"date": "2002-10-14", "close": 0.17595601, "volume": 5592.0}, {"date": "2002-10-18", "close": 0.17595601, "volume": 29127.0}, {"date": "2002-10-21", "close": 0.17595601, "volume": 5686.0}, {"date": "2002-10-22", "close": 0.17595601, "volume": 322222.0}, {"date": "2002-10-24", "close": 0.17595601, "volume": 27297.0}, {"date": "2002-10-28", "close": 0.15449796, "volume": 66409.0}, {"date": "2002-10-29", "close": 0.16308118, "volume": 4078.0}, {"date": "2002-10-30", "close": 0.16308118, "volume": 31457.0}, {"date": "2002-10-31", "close": 0.1716644, "volume": 85050.0}, {"date": "2002-11-01", "close": 0.1716644, "volume": 122332.0}, {"date": "2002-11-04", "close": 0.15449796, "volume": 5825.0}, {"date": "2002-11-08", "close": 0.17595601, "volume": 11651.0}, {"date": "2002-11-11", "close": 0.17595601, "volume": 54257.0}, {"date": "2002-11-12", "close": 0.18024762, "volume": 51181.0}, {"date": "2002-11-15", "close": 0.17595601, "volume": 11651.0}, {"date": "2002-11-18", "close": 0.15449796, "volume": 5825.0}, {"date": "2002-11-22", "close": 0.15449796, "volume": 4660.0}, {"date": "2002-11-25", "close": 0.15449796, "volume": 26353.0}, {"date": "2002-12-02", "close": 0.15449796, "volume": 5825.0}, {"date": "2002-12-03", "close": 0.16308118, "volume": 86215.0}, {"date": "2002-12-04", "close": 0.15449796, "volume": 329131.0}, {"date": "2002-12-11", "close": 0.15878957, "volume": 29127.0}, {"date": "2002-12-13", "close": 0.14591474, "volume": 46603.0}, {"date": "2002-12-16", "close": 0.14591474, "volume": 81416.0}, {"date": "2002-12-17", "close": 0.14591474, "volume": 9321.0}, {"date": "2002-12-18", "close": 0.14591474, "volume": 5825.0}, {"date": "2002-12-19", "close": 0.16308118, "volume": 5825.0}, {"date": "2002-12-20", "close": 0.14591474, "volume": 5825.0}, {"date": "2002-12-24", "close": 0.15449796, "volume": 58253.0}, {"date": "2002-12-27", "close": 0.15449796, "volume": 8155.0}, {"date": "2002-12-30", "close": 0.15020635, "volume": 149128.0}, {"date": "2003-01-07", "close": 0.14162313, "volume": 116506.0}, {"date": "2003-01-15", "close": 0.15878957, "volume": 18641.0}, {"date": "2003-01-16", "close": 0.16308118, "volume": 8079.0}, {"date": "2003-01-20", "close": 0.15878957, "volume": 1765072.0}, {"date": "2003-01-21", "close": 0.15449796, "volume": 144468.0}, {"date": "2003-01-22", "close": 0.15878957, "volume": 58253.0}, {"date": "2003-01-23", "close": 0.15878957, "volume": 13981.0}, {"date": "2003-01-28", "close": 0.15020635, "volume": 96700.0}, {"date": "2003-01-30", "close": 0.15020635, "volume": 58253.0}, {"date": "2003-01-31", "close": 0.15020635, "volume": 23301.0}, {"date": "2003-02-06", "close": 0.15020635, "volume": 116506.0}, {"date": "2003-02-11", "close": 0.14162313, "volume": 11651.0}, {"date": "2003-02-12", "close": 0.14162313, "volume": 52422.0}, {"date": "2003-02-13", "close": 0.13733152, "volume": 242922.0}, {"date": "2003-02-21", "close": 0.13733152, "volume": 37276.0}, {"date": "2003-02-24", "close": 0.15020635, "volume": 18292.0}, {"date": "2003-03-05", "close": 0.14162313, "volume": 46603.0}, {"date": "2003-03-06", "close": 0.13733152, "volume": 58253.0}, {"date": "2003-03-13", "close": 0.12445669, "volume": 2913.0}, {"date": "2003-03-18", "close": 0.13733152, "volume": 17476.0}, {"date": "2003-03-20", "close": 0.15020635, "volume": 80739.0}, {"date": "2003-03-21", "close": 0.15020635, "volume": 49515.0}, {"date": "2003-03-24", "close": 0.15020635, "volume": 9554.0}, {"date": "2003-03-26", "close": 0.13733152, "volume": 27385.0}, {"date": "2003-03-27", "close": 0.14591474, "volume": 15490.0}, {"date": "2003-03-28", "close": 0.14591474, "volume": 11651.0}, {"date": "2003-03-31", "close": 0.15020635, "volume": 11651.0}, {"date": "2003-04-01", "close": 0.15878957, "volume": 93205.0}, {"date": "2003-04-02", "close": 0.15878957, "volume": 116506.0}, {"date": "2003-04-03", "close": 0.15449796, "volume": 34952.0}, {"date": "2003-04-04", "close": 0.15020635, "volume": 40777.0}, {"date": "2003-04-07", "close": 0.14591474, "volume": 31113.0}, {"date": "2003-04-11", "close": 0.14591474, "volume": 11651.0}, {"date": "2003-04-14", "close": 0.15020635, "volume": 42502.0}, {"date": "2003-04-15", "close": 0.15449796, "volume": 58253.0}, {"date": "2003-04-16", "close": 0.15449796, "volume": 122332.0}, {"date": "2003-04-17", "close": 0.15449796, "volume": 46603.0}, {"date": "2003-04-22", "close": 0.15020635, "volume": 11651.0}, {"date": "2003-04-23", "close": 0.15449796, "volume": 46603.0}, {"date": "2003-04-28", "close": 0.15020635, "volume": 116506.0}, {"date": "2003-05-01", "close": 0.14162313, "volume": 75729.0}, {"date": "2003-05-02", "close": 0.14591474, "volume": 34952.0}, {"date": "2003-05-08", "close": 0.14591474, "volume": 11651.0}, {"date": "2003-05-09", "close": 0.15020635, "volume": 149128.0}, {"date": "2003-05-12", "close": 0.14591474, "volume": 29709.0}, {"date": "2003-05-13", "close": 0.14591474, "volume": 40777.0}, {"date": "2003-05-15", "close": 0.15449796, "volume": 46603.0}, {"date": "2003-05-20", "close": 0.15449796, "volume": 116506.0}, {"date": "2003-05-21", "close": 0.15449796, "volume": 11651.0}, {"date": "2003-05-27", "close": 0.14591474, "volume": 46603.0}, {"date": "2003-06-02", "close": 0.14591474, "volume": 46603.0}, {"date": "2003-06-04", "close": 0.14162313, "volume": 31235.0}, {"date": "2003-06-10", "close": 0.15020635, "volume": 58253.0}, {"date": "2003-06-13", "close": 0.15449796, "volume": 46603.0}, {"date": "2003-06-17", "close": 0.14591474, "volume": 15367.0}, {"date": "2003-06-18", "close": 0.15449796, "volume": 206577.0}, {"date": "2003-06-19", "close": 0.15449796, "volume": 116506.0}, {"date": "2003-06-20", "close": 0.15449796, "volume": 70486.0}, {"date": "2003-06-25", "close": 0.15449796, "volume": 249906.0}, {"date": "2003-06-26", "close": 0.15449796, "volume": 87380.0}, {"date": "2003-06-27", "close": 0.16308118, "volume": 34952.0}, {"date": "2003-06-30", "close": 0.15449796, "volume": 174760.0}, {"date": "2003-07-02", "close": 0.15449796, "volume": 139808.0}, {"date": "2003-07-04", "close": 0.15449796, "volume": 32039.0}, {"date": "2003-07-07", "close": 0.15449796, "volume": 72816.0}, {"date": "2003-07-08", "close": 0.16737279, "volume": 41942.0}, {"date": "2003-07-10", "close": 0.18883084, "volume": 191070.0}, {"date": "2003-07-11", "close": 0.1716644, "volume": 69904.0}, {"date": "2003-07-14", "close": 0.1716644, "volume": 26796.0}, {"date": "2003-07-15", "close": 0.1716644, "volume": 11651.0}, {"date": "2003-07-16", "close": 0.16308118, "volume": 203886.0}, {"date": "2003-07-21", "close": 0.1716644, "volume": 34952.0}, {"date": "2003-07-22", "close": 0.1716644, "volume": 29127.0}, {"date": "2003-07-23", "close": 0.1716644, "volume": 20389.0}, {"date": "2003-07-24", "close": 0.16308118, "volume": 58253.0}, {"date": "2003-07-25", "close": 0.18024762, "volume": 116506.0}, {"date": "2003-07-29", "close": 0.1716644, "volume": 110681.0}, {"date": "2003-07-30", "close": 0.17595601, "volume": 64079.0}, {"date": "2003-08-01", "close": 0.17595601, "volume": 198061.0}, {"date": "2003-08-04", "close": 0.16737279, "volume": 58253.0}, {"date": "2003-08-06", "close": 0.17595601, "volume": 34952.0}, {"date": "2003-08-07", "close": 0.1716644, "volume": 52428.0}, {"date": "2003-08-08", "close": 0.1716644, "volume": 23301.0}, {"date": "2003-08-11", "close": 0.17595601, "volume": 69904.0}, {"date": "2003-08-12", "close": 0.17595601, "volume": 46603.0}, {"date": "2003-08-14", "close": 0.1716644, "volume": 23301.0}, {"date": "2003-08-15", "close": 0.16308118, "volume": 113023.0}, {"date": "2003-08-18", "close": 0.16308118, "volume": 5825.0}, {"date": "2003-08-20", "close": 0.16308118, "volume": 24159.0}, {"date": "2003-08-21", "close": 0.16308118, "volume": 69904.0}, {"date": "2003-08-22", "close": 0.16308118, "volume": 69904.0}, {"date": "2003-08-27", "close": 0.1716644, "volume": 129905.0}, {"date": "2003-08-28", "close": 0.1716644, "volume": 5825.0}, {"date": "2003-08-29", "close": 0.1716644, "volume": 34952.0}, {"date": "2003-09-01", "close": 0.1716644, "volume": 3495.0}, {"date": "2003-09-02", "close": 0.1716644, "volume": 29127.0}, {"date": "2003-09-03", "close": 0.16737279, "volume": 54758.0}, {"date": "2003-09-04", "close": 0.16308118, "volume": 48285.0}, {"date": "2003-09-05", "close": 0.16308118, "volume": 21619.0}, {"date": "2003-09-08", "close": 0.1716644, "volume": 64079.0}, {"date": "2003-09-09", "close": 0.16737279, "volume": 86797.0}, {"date": "2003-09-10", "close": 0.15878957, "volume": 19200.0}, {"date": "2003-09-11", "close": 0.1716644, "volume": 21554.0}, {"date": "2003-09-12", "close": 0.16308118, "volume": 6408.0}, {"date": "2003-09-15", "close": 0.16308118, "volume": 17476.0}, {"date": "2003-09-16", "close": 0.16308118, "volume": 17476.0}, {"date": "2003-09-17", "close": 0.16737279, "volume": 58253.0}, {"date": "2003-09-18", "close": 0.1716644, "volume": 94953.0}, {"date": "2003-09-19", "close": 0.17595601, "volume": 192236.0}, {"date": "2003-09-22", "close": 0.16308118, "volume": 615154.0}, {"date": "2003-09-25", "close": 0.1716644, "volume": 34952.0}, {"date": "2003-10-01", "close": 0.1716644, "volume": 119594.0}, {"date": "2003-10-02", "close": 0.16737279, "volume": 55166.0}, {"date": "2003-10-07", "close": 0.1716644, "volume": 46603.0}, {"date": "2003-10-08", "close": 0.1716644, "volume": 68739.0}, {"date": "2003-10-09", "close": 0.18024762, "volume": 1165.0}, {"date": "2003-10-13", "close": 0.18024762, "volume": 442724.0}, {"date": "2003-10-14", "close": 0.18024762, "volume": 462530.0}, {"date": "2003-10-15", "close": 0.18024762, "volume": 131652.0}, {"date": "2003-10-16", "close": 0.18453923, "volume": 36117.0}, {"date": "2003-10-20", "close": 0.15878957, "volume": 195731.0}, {"date": "2003-10-21", "close": 0.15878957, "volume": 132817.0}, {"date": "2003-10-22", "close": 0.1716644, "volume": 80389.0}, {"date": "2003-10-23", "close": 0.1716644, "volume": 71069.0}, {"date": "2003-10-27", "close": 0.16737279, "volume": 11651.0}, {"date": "2003-10-29", "close": 0.1716644, "volume": 336703.0}, {"date": "2003-10-30", "close": 0.18024762, "volume": 174760.0}, {"date": "2003-10-31", "close": 0.18024762, "volume": 26214.0}, {"date": "2003-11-12", "close": 0.18024762, "volume": 97823.0}, {"date": "2003-11-21", "close": 0.16737279, "volume": 116506.0}, {"date": "2003-11-25", "close": 0.16308118, "volume": 46603.0}, {"date": "2003-11-26", "close": 0.1716644, "volume": 64079.0}, {"date": "2003-11-27", "close": 0.18024762, "volume": 19806.0}, {"date": "2003-11-28", "close": 0.18883084, "volume": 150335.0}, {"date": "2003-12-01", "close": 0.19741406, "volume": 133982.0}, {"date": "2003-12-03", "close": 0.19741406, "volume": 111846.0}, {"date": "2003-12-04", "close": 0.18453923, "volume": 36117.0}, {"date": "2003-12-05", "close": 0.20170567, "volume": 75496.0}, {"date": "2003-12-08", "close": 0.18883084, "volume": 128115.0}, {"date": "2003-12-10", "close": 0.20599728, "volume": 152915.0}, {"date": "2003-12-11", "close": 0.19741406, "volume": 75729.0}, {"date": "2003-12-12", "close": 0.20599728, "volume": 54175.0}, {"date": "2003-12-15", "close": 0.20599728, "volume": 2330.0}, {"date": "2003-12-16", "close": 0.20599728, "volume": 167536.0}, {"date": "2003-12-18", "close": 0.20599728, "volume": 121966.0}, {"date": "2003-12-19", "close": 0.23174694, "volume": 379811.0}, {"date": "2003-12-22", "close": 0.22316372, "volume": 305147.0}, {"date": "2003-12-23", "close": 0.23174694, "volume": 291266.0}, {"date": "2003-12-24", "close": 0.23174694, "volume": 121684.0}, {"date": "2003-12-29", "close": 0.23174694, "volume": 99030.0}, {"date": "2003-12-30", "close": 0.23174694, "volume": 54875.0}, {"date": "2004-01-02", "close": 0.23174694, "volume": 2554.0}, {"date": "2004-01-05", "close": 0.22745533, "volume": 56506.0}, {"date": "2004-01-06", "close": 0.23603855, "volume": 61166.0}, {"date": "2004-01-07", "close": 0.23603855, "volume": 132002.0}, {"date": "2004-01-08", "close": 0.24033016, "volume": 307810.0}, {"date": "2004-01-09", "close": 0.24033016, "volume": 223110.0}, {"date": "2004-01-12", "close": 0.23603855, "volume": 38265.0}, {"date": "2004-01-13", "close": 0.2145805, "volume": 290334.0}, {"date": "2004-01-14", "close": 0.22316372, "volume": 47702.0}, {"date": "2004-01-15", "close": 0.22316372, "volume": 44635.0}, {"date": "2004-01-16", "close": 0.2145805, "volume": 87380.0}, {"date": "2004-01-19", "close": 0.21887211, "volume": 31457.0}, {"date": "2004-01-20", "close": 0.22316372, "volume": 36117.0}, {"date": "2004-01-21", "close": 0.22316372, "volume": 23301.0}, {"date": "2004-01-22", "close": 0.22316372, "volume": 23301.0}, {"date": "2004-01-23", "close": 0.22316372, "volume": 43189.0}, {"date": "2004-01-27", "close": 0.23174694, "volume": 2692.0}, {"date": "2004-01-29", "close": 0.22745533, "volume": 11651.0}, {"date": "2004-01-30", "close": 0.2145805, "volume": 116506.0}, {"date": "2004-02-02", "close": 0.2145805, "volume": 75729.0}, {"date": "2004-02-03", "close": 0.21887211, "volume": 68739.0}, {"date": "2004-02-04", "close": 0.22316372, "volume": 23301.0}, {"date": "2004-02-05", "close": 0.21887211, "volume": 69904.0}, {"date": "2004-02-06", "close": 0.2145805, "volume": 29127.0}, {"date": "2004-02-10", "close": 0.21887211, "volume": 60583.0}, {"date": "2004-02-12", "close": 0.2145805, "volume": 67574.0}, {"date": "2004-02-13", "close": 0.22316372, "volume": 23301.0}, {"date": "2004-02-16", "close": 0.22316372, "volume": 16893.0}, {"date": "2004-02-17", "close": 0.2145805, "volume": 46603.0}, {"date": "2004-02-20", "close": 0.23174694, "volume": 148226.0}, {"date": "2004-02-23", "close": 0.23174694, "volume": 68227.0}, {"date": "2004-02-24", "close": 0.22316372, "volume": 34909.0}, {"date": "2004-02-25", "close": 0.21887211, "volume": 48862.0}, {"date": "2004-02-26", "close": 0.21887211, "volume": 78917.0}, {"date": "2004-03-01", "close": 0.23603855, "volume": 20123.0}, {"date": "2004-03-02", "close": 0.22316372, "volume": 41135.0}, {"date": "2004-03-04", "close": 0.22745533, "volume": 58253.0}, {"date": "2004-03-08", "close": 0.2145805, "volume": 343525.0}, {"date": "2004-03-09", "close": 0.2574966, "volume": 430110.0}, {"date": "2004-03-10", "close": 0.27895465, "volume": 2071103.0}, {"date": "2004-03-11", "close": 0.27466304, "volume": 843483.0}, {"date": "2004-03-12", "close": 0.26607982, "volume": 1851291.0}, {"date": "2004-03-15", "close": 0.27466304, "volume": 624795.0}, {"date": "2004-03-16", "close": 0.29612109, "volume": 489676.0}, {"date": "2004-03-17", "close": 0.28324626, "volume": 342704.0}, {"date": "2004-03-18", "close": 0.28324626, "volume": 116506.0}, {"date": "2004-03-19", "close": 0.27466304, "volume": 133400.0}, {"date": "2004-03-22", "close": 0.27895465, "volume": 49620.0}, {"date": "2004-03-23", "close": 0.27466304, "volume": 280304.0}, {"date": "2004-03-24", "close": 0.27037143, "volume": 91458.0}, {"date": "2004-03-25", "close": 0.26607982, "volume": 139808.0}, {"date": "2004-03-26", "close": 0.2574966, "volume": 266567.0}, {"date": "2004-03-29", "close": 0.2574966, "volume": 89733.0}, {"date": "2004-03-30", "close": 0.26607982, "volume": 83768.0}, {"date": "2004-03-31", "close": 0.27895465, "volume": 92390.0}, {"date": "2004-04-01", "close": 0.27466304, "volume": 18932.0}, {"date": "2004-04-02", "close": 0.26607982, "volume": 68448.0}, {"date": "2004-04-05", "close": 0.26607982, "volume": 66652.0}, {"date": "2004-04-06", "close": 0.28324626, "volume": 109797.0}, {"date": "2004-04-08", "close": 0.29182948, "volume": 110681.0}, {"date": "2004-04-13", "close": 0.29182948, "volume": 90875.0}, {"date": "2004-04-15", "close": 0.28324626, "volume": 36117.0}, {"date": "2004-04-16", "close": 0.27037143, "volume": 149128.0}, {"date": "2004-04-19", "close": 0.2574966, "volume": 120468.0}, {"date": "2004-04-20", "close": 0.27466304, "volume": 88545.0}, {"date": "2004-04-21", "close": 0.27466304, "volume": 128157.0}, {"date": "2004-04-22", "close": 0.24891338, "volume": 178255.0}, {"date": "2004-04-23", "close": 0.24891338, "volume": 46603.0}, {"date": "2004-04-27", "close": 0.24891338, "volume": 41535.0}, {"date": "2004-04-28", "close": 0.2574966, "volume": 94370.0}, {"date": "2004-04-30", "close": 0.23174694, "volume": 231999.0}, {"date": "2004-05-03", "close": 0.22316372, "volume": 143885.0}, {"date": "2004-05-04", "close": 0.19741406, "volume": 34952.0}, {"date": "2004-05-05", "close": 0.22316372, "volume": 37952.0}, {"date": "2004-05-06", "close": 0.2145805, "volume": 48694.0}, {"date": "2004-05-07", "close": 0.21887211, "volume": 1142.0}, {"date": "2004-05-10", "close": 0.2145805, "volume": 63519.0}, {"date": "2004-05-11", "close": 0.2145805, "volume": 7573.0}, {"date": "2004-05-12", "close": 0.2145805, "volume": 33414.0}, {"date": "2004-05-13", "close": 0.2145805, "volume": 7340.0}, {"date": "2004-05-17", "close": 0.21887211, "volume": 29127.0}, {"date": "2004-05-18", "close": 0.2145805, "volume": 23919.0}, {"date": "2004-05-20", "close": 0.2145805, "volume": 10206.0}, {"date": "2004-05-21", "close": 0.2145805, "volume": 13841.0}, {"date": "2004-05-24", "close": 0.23174694, "volume": 37865.0}, {"date": "2004-05-25", "close": 0.23174694, "volume": 20971.0}, {"date": "2004-05-26", "close": 0.22316372, "volume": 13402.0}, {"date": "2004-05-28", "close": 0.22745533, "volume": 5825.0}, {"date": "2004-05-31", "close": 0.2145805, "volume": 128157.0}, {"date": "2004-06-01", "close": 0.24891338, "volume": 3205.0}, {"date": "2004-06-02", "close": 0.2145805, "volume": 34952.0}, {"date": "2004-06-04", "close": 0.22316372, "volume": 4660.0}, {"date": "2004-06-07", "close": 0.21887211, "volume": 54758.0}, {"date": "2004-06-08", "close": 0.21887211, "volume": 18641.0}, {"date": "2004-06-09", "close": 0.21887211, "volume": 41942.0}, {"date": "2004-06-10", "close": 0.2145805, "volume": 32067.0}, {"date": "2004-06-11", "close": 0.2145805, "volume": 121167.0}, {"date": "2004-06-16", "close": 0.21028889, "volume": 18612.0}, {"date": "2004-06-17", "close": 0.2145805, "volume": 25021.0}, {"date": "2004-06-18", "close": 0.20599728, "volume": 24466.0}, {"date": "2004-06-21", "close": 0.19312245, "volume": 124662.0}, {"date": "2004-06-22", "close": 0.20170567, "volume": 69321.0}, {"date": "2004-06-23", "close": 0.20599728, "volume": 11651.0}, {"date": "2004-06-25", "close": 0.20599728, "volume": 23301.0}, {"date": "2004-06-28", "close": 0.19741406, "volume": 74972.0}, {"date": "2004-06-29", "close": 0.20170567, "volume": 52428.0}, {"date": "2004-06-30", "close": 0.20599728, "volume": 109663.0}, {"date": "2004-07-01", "close": 0.21887211, "volume": 7573.0}, {"date": "2004-07-08", "close": 0.22316372, "volume": 64079.0}, {"date": "2004-07-09", "close": 0.23174694, "volume": 11651.0}, {"date": "2004-07-13", "close": 0.21887211, "volume": 36117.0}, {"date": "2004-07-15", "close": 0.21887211, "volume": 12816.0}, {"date": "2004-07-19", "close": 0.20599728, "volume": 31457.0}, {"date": "2004-07-20", "close": 0.19741406, "volume": 34952.0}, {"date": "2004-07-21", "close": 0.23174694, "volume": 10486.0}, {"date": "2004-07-22", "close": 0.23174694, "volume": 32622.0}, {"date": "2004-07-23", "close": 0.23603855, "volume": 78642.0}, {"date": "2004-07-27", "close": 0.23174694, "volume": 75729.0}, {"date": "2004-07-29", "close": 0.24033016, "volume": 25049.0}, {"date": "2004-07-30", "close": 0.23174694, "volume": 57671.0}, {"date": "2004-08-02", "close": 0.22316372, "volume": 17886.0}, {"date": "2004-08-04", "close": 0.2145805, "volume": 20971.0}, {"date": "2004-08-05", "close": 0.22316372, "volume": 11651.0}, {"date": "2004-08-09", "close": 0.21028889, "volume": 11651.0}, {"date": "2004-08-10", "close": 0.21028889, "volume": 41416.0}, {"date": "2004-08-11", "close": 0.21028889, "volume": 23301.0}, {"date": "2004-08-12", "close": 0.21028889, "volume": 11651.0}, {"date": "2004-08-16", "close": 0.20599728, "volume": 11651.0}, {"date": "2004-08-17", "close": 0.20170567, "volume": 46603.0}, {"date": "2004-08-19", "close": 0.20170567, "volume": 23301.0}, {"date": "2004-08-20", "close": 0.21887211, "volume": 527.0}, {"date": "2004-08-24", "close": 0.20599728, "volume": 130252.0}, {"date": "2004-08-25", "close": 0.20599728, "volume": 9556.0}, {"date": "2004-08-30", "close": 0.20170567, "volume": 2095.0}, {"date": "2004-09-01", "close": 0.19741406, "volume": 23301.0}, {"date": "2004-09-02", "close": 0.19741406, "volume": 36117.0}, {"date": "2004-09-03", "close": 0.2145805, "volume": 16311.0}, {"date": "2004-09-06", "close": 0.23174694, "volume": 51787.0}, {"date": "2004-09-07", "close": 0.2145805, "volume": 34255.0}, {"date": "2004-09-08", "close": 0.20599728, "volume": 4660.0}, {"date": "2004-09-13", "close": 0.20599728, "volume": 163223.0}, {"date": "2004-09-15", "close": 0.20599728, "volume": 11651.0}, {"date": "2004-09-16", "close": 0.23603855, "volume": 567351.0}, {"date": "2004-09-17", "close": 0.2574966, "volume": 646973.0}, {"date": "2004-09-20", "close": 0.24891338, "volume": 250899.0}, {"date": "2004-09-21", "close": 0.24033016, "volume": 46603.0}, {"date": "2004-09-22", "close": 0.2574966, "volume": 160173.0}, {"date": "2004-09-23", "close": 0.24891338, "volume": 25631.0}, {"date": "2004-09-24", "close": 0.2574966, "volume": 11651.0}, {"date": "2004-09-27", "close": 0.24462177, "volume": 86797.0}, {"date": "2004-09-28", "close": 0.24891338, "volume": 142429.0}, {"date": "2004-09-29", "close": 0.2574966, "volume": 109113.0}, {"date": "2004-09-30", "close": 0.24891338, "volume": 51263.0}, {"date": "2004-10-01", "close": 0.24462177, "volume": 56850.0}, {"date": "2004-10-05", "close": 0.23603855, "volume": 118802.0}, {"date": "2004-10-06", "close": 0.23174694, "volume": 128045.0}, {"date": "2004-10-07", "close": 0.24033016, "volume": 37865.0}, {"date": "2004-10-08", "close": 0.23603855, "volume": 12816.0}, {"date": "2004-10-11", "close": 0.23603855, "volume": 50913.0}, {"date": "2004-10-12", "close": 0.23603855, "volume": 30991.0}, {"date": "2004-10-13", "close": 0.23603855, "volume": 25049.0}, {"date": "2004-10-14", "close": 0.23174694, "volume": 34952.0}, {"date": "2004-10-15", "close": 0.22316372, "volume": 38607.0}, {"date": "2004-10-18", "close": 0.20599728, "volume": 124662.0}, {"date": "2004-10-20", "close": 0.22745533, "volume": 17336.0}, {"date": "2004-10-21", "close": 0.23174694, "volume": 17616.0}, {"date": "2004-10-22", "close": 0.22745533, "volume": 11651.0}, {"date": "2004-10-26", "close": 0.22316372, "volume": 47377.0}, {"date": "2004-10-27", "close": 0.2145805, "volume": 13458.0}, {"date": "2004-10-28", "close": 0.22316372, "volume": 16251.0}, {"date": "2004-10-29", "close": 0.2145805, "volume": 33426.0}, {"date": "2004-11-01", "close": 0.23174694, "volume": 22136.0}, {"date": "2004-11-02", "close": 0.2145805, "volume": 8319.0}, {"date": "2004-11-03", "close": 0.2145805, "volume": 11651.0}, {"date": "2004-11-04", "close": 0.2145805, "volume": 29127.0}, {"date": "2004-11-08", "close": 0.22316372, "volume": 36000.0}, {"date": "2004-11-09", "close": 0.23174694, "volume": 55923.0}, {"date": "2004-11-10", "close": 0.22316372, "volume": 1165.0}, {"date": "2004-11-11", "close": 0.22316372, "volume": 53593.0}, {"date": "2004-11-12", "close": 0.23174694, "volume": 76152.0}, {"date": "2004-11-15", "close": 0.23174694, "volume": 4660.0}, {"date": "2004-11-16", "close": 0.23174694, "volume": 19165.0}, {"date": "2004-11-17", "close": 0.21887211, "volume": 66033.0}, {"date": "2004-11-18", "close": 0.22316372, "volume": 23301.0}, {"date": "2004-11-19", "close": 0.21887211, "volume": 64079.0}, {"date": "2004-11-22", "close": 0.21887211, "volume": 5825.0}, {"date": "2004-11-24", "close": 0.22316372, "volume": 64428.0}, {"date": "2004-11-26", "close": 0.23174694, "volume": 338625.0}, {"date": "2004-11-29", "close": 0.22745533, "volume": 36349.0}, {"date": "2004-11-30", "close": 0.22316372, "volume": 75172.0}, {"date": "2004-12-01", "close": 0.21028889, "volume": 85584.0}, {"date": "2004-12-03", "close": 0.20599728, "volume": 41942.0}, {"date": "2004-12-06", "close": 0.22316372, "volume": 54758.0}, {"date": "2004-12-07", "close": 0.21028889, "volume": 29555.0}, {"date": "2004-12-09", "close": 0.2145805, "volume": 40777.0}, {"date": "2004-12-10", "close": 0.22316372, "volume": 49515.0}, {"date": "2004-12-13", "close": 0.22316372, "volume": 8738.0}, {"date": "2004-12-14", "close": 0.20599728, "volume": 55824.0}, {"date": "2004-12-15", "close": 0.20599728, "volume": 22136.0}, {"date": "2004-12-16", "close": 0.2145805, "volume": 93205.0}, {"date": "2004-12-17", "close": 0.2145805, "volume": 218987.0}, {"date": "2004-12-20", "close": 0.2145805, "volume": 129322.0}, {"date": "2004-12-21", "close": 0.20599728, "volume": 11651.0}, {"date": "2004-12-22", "close": 0.20599728, "volume": 11651.0}, {"date": "2004-12-29", "close": 0.2145805, "volume": 64079.0}, {"date": "2004-12-30", "close": 0.22316372, "volume": 56938.0}, {"date": "2004-12-31", "close": 0.2145805, "volume": 58253.0}, {"date": "2005-01-04", "close": 0.22316372, "volume": 2330.0}, {"date": "2005-01-05", "close": 0.2145805, "volume": 5825.0}, {"date": "2005-01-07", "close": 0.20599728, "volume": 57078.0}, {"date": "2005-01-10", "close": 0.18883084, "volume": 4520.0}, {"date": "2005-01-11", "close": 0.24033016, "volume": 337869.0}, {"date": "2005-01-12", "close": 0.24033016, "volume": 93205.0}, {"date": "2005-01-13", "close": 0.2145805, "volume": 4660.0}, {"date": "2005-01-14", "close": 0.22316372, "volume": 168252.0}, {"date": "2005-01-17", "close": 0.22316372, "volume": 90875.0}, {"date": "2005-01-19", "close": 0.22316372, "volume": 39030.0}, {"date": "2005-01-20", "close": 0.22316372, "volume": 326218.0}, {"date": "2005-01-21", "close": 0.22745533, "volume": 25631.0}, {"date": "2005-01-24", "close": 0.21887211, "volume": 1748.0}, {"date": "2005-01-25", "close": 0.21887211, "volume": 40777.0}, {"date": "2005-01-27", "close": 0.22316372, "volume": 11651.0}, {"date": "2005-01-28", "close": 0.22316372, "volume": 32622.0}, {"date": "2005-01-31", "close": 0.22316372, "volume": 73166.0}, {"date": "2005-02-01", "close": 0.22316372, "volume": 80622.0}, {"date": "2005-02-02", "close": 0.22316372, "volume": 44039.0}, {"date": "2005-02-03", "close": 0.2145805, "volume": 34952.0}, {"date": "2005-02-04", "close": 0.21887211, "volume": 40777.0}, {"date": "2005-02-07", "close": 0.2145805, "volume": 56014.0}, {"date": "2005-02-08", "close": 0.22316372, "volume": 87962.0}, {"date": "2005-02-09", "close": 0.22316372, "volume": 20738.0}, {"date": "2005-02-10", "close": 0.22316372, "volume": 25730.0}, {"date": "2005-02-11", "close": 0.20599728, "volume": 132377.0}, {"date": "2005-02-14", "close": 0.20599728, "volume": 20488.0}, {"date": "2005-02-16", "close": 0.22316372, "volume": 59669.0}, {"date": "2005-02-17", "close": 0.22316372, "volume": 26796.0}, {"date": "2005-02-18", "close": 0.21887211, "volume": 88312.0}, {"date": "2005-02-21", "close": 0.22316372, "volume": 108351.0}, {"date": "2005-02-22", "close": 0.20599728, "volume": 81554.0}, {"date": "2005-02-23", "close": 0.22316372, "volume": 79822.0}, {"date": "2005-02-24", "close": 0.21887211, "volume": 26796.0}, {"date": "2005-02-25", "close": 0.21887211, "volume": 14680.0}, {"date": "2005-02-28", "close": 0.24033016, "volume": 401130.0}, {"date": "2005-03-01", "close": 0.26607982, "volume": 427947.0}, {"date": "2005-03-02", "close": 0.26178821, "volume": 266612.0}, {"date": "2005-03-03", "close": 0.2574966, "volume": 127808.0}, {"date": "2005-03-04", "close": 0.2574966, "volume": 177090.0}, {"date": "2005-03-07", "close": 0.27037143, "volume": 233013.0}, {"date": "2005-03-08", "close": 0.26607982, "volume": 116506.0}, {"date": "2005-03-09", "close": 0.27466304, "volume": 685055.0}, {"date": "2005-03-10", "close": 0.27466304, "volume": 392793.0}, {"date": "2005-03-11", "close": 0.27466304, "volume": 198575.0}, {"date": "2005-03-14", "close": 0.26178821, "volume": 142371.0}, {"date": "2005-03-15", "close": 0.27895465, "volume": 121633.0}, {"date": "2005-03-16", "close": 0.2574966, "volume": 401083.0}, {"date": "2005-03-17", "close": 0.26607982, "volume": 58253.0}, {"date": "2005-03-18", "close": 0.24891338, "volume": 435184.0}, {"date": "2005-03-21", "close": 0.2574966, "volume": 85050.0}, {"date": "2005-03-22", "close": 0.27037143, "volume": 23301.0}, {"date": "2005-03-23", "close": 0.2574966, "volume": 51263.0}, {"date": "2005-03-24", "close": 0.25320499, "volume": 426413.0}, {"date": "2005-03-29", "close": 0.27466304, "volume": 376898.0}, {"date": "2005-03-30", "close": 0.24033016, "volume": 342702.0}, {"date": "2005-03-31", "close": 0.2574966, "volume": 92040.0}, {"date": "2005-04-01", "close": 0.24891338, "volume": 384471.0}, {"date": "2005-04-04", "close": 0.2574966, "volume": 51263.0}, {"date": "2005-04-05", "close": 0.24891338, "volume": 3495.0}, {"date": "2005-04-06", "close": 0.23174694, "volume": 276494.0}, {"date": "2005-04-07", "close": 0.23174694, "volume": 43690.0}, {"date": "2005-04-08", "close": 0.23603855, "volume": 18735.0}, {"date": "2005-04-11", "close": 0.23174694, "volume": 56761.0}, {"date": "2005-04-12", "close": 0.22745533, "volume": 95363.0}, {"date": "2005-04-13", "close": 0.23603855, "volume": 81554.0}, {"date": "2005-04-14", "close": 0.23174694, "volume": 212042.0}, {"date": "2005-04-15", "close": 0.23174694, "volume": 186993.0}, {"date": "2005-04-18", "close": 0.2145805, "volume": 87380.0}, {"date": "2005-04-20", "close": 0.2145805, "volume": 58253.0}, {"date": "2005-04-21", "close": 0.21887211, "volume": 41942.0}, {"date": "2005-04-22", "close": 0.22316372, "volume": 22136.0}, {"date": "2005-04-26", "close": 0.21028889, "volume": 58253.0}, {"date": "2005-04-27", "close": 0.21028889, "volume": 58253.0}, {"date": "2005-04-28", "close": 0.22316372, "volume": 52288.0}, {"date": "2005-05-02", "close": 0.2145805, "volume": 9321.0}, {"date": "2005-05-03", "close": 0.20599728, "volume": 100545.0}, {"date": "2005-05-04", "close": 0.18024762, "volume": 187575.0}, {"date": "2005-05-05", "close": 0.18883084, "volume": 51064.0}, {"date": "2005-05-06", "close": 0.20599728, "volume": 142371.0}, {"date": "2005-05-09", "close": 0.20170567, "volume": 2330.0}, {"date": "2005-05-10", "close": 0.20170567, "volume": 23301.0}, {"date": "2005-05-11", "close": 0.19741406, "volume": 13981.0}, {"date": "2005-05-12", "close": 0.19312245, "volume": 58253.0}, {"date": "2005-05-13", "close": 0.19741406, "volume": 5825.0}, {"date": "2005-05-16", "close": 0.19312245, "volume": 5825.0}, {"date": "2005-05-17", "close": 0.18883084, "volume": 90141.0}, {"date": "2005-05-18", "close": 0.20599728, "volume": 93987.0}, {"date": "2005-05-19", "close": 0.18883084, "volume": 45437.0}, {"date": "2005-05-20", "close": 0.18883084, "volume": 50680.0}, {"date": "2005-05-23", "close": 0.18883084, "volume": 36117.0}, {"date": "2005-05-24", "close": 0.18883084, "volume": 46603.0}, {"date": "2005-05-25", "close": 0.18883084, "volume": 52428.0}, {"date": "2005-05-26", "close": 0.18024762, "volume": 81554.0}, {"date": "2005-05-27", "close": 0.17595601, "volume": 110681.0}, {"date": "2005-05-30", "close": 0.18883084, "volume": 237078.0}, {"date": "2005-05-31", "close": 0.17595601, "volume": 99030.0}, {"date": "2005-06-01", "close": 0.18453923, "volume": 570778.0}, {"date": "2005-06-02", "close": 0.18024762, "volume": 157866.0}, {"date": "2005-06-03", "close": 0.18883084, "volume": 131652.0}, {"date": "2005-06-06", "close": 0.18883084, "volume": 274955.0}, {"date": "2005-06-07", "close": 0.19312245, "volume": 61748.0}, {"date": "2005-06-08", "close": 0.20170567, "volume": 29127.0}, {"date": "2005-06-09", "close": 0.19741406, "volume": 5641.0}, {"date": "2005-06-10", "close": 0.20170567, "volume": 33088.0}, {"date": "2005-06-14", "close": 0.20170567, "volume": 227187.0}, {"date": "2005-06-15", "close": 0.20599728, "volume": 219615.0}, {"date": "2005-06-16", "close": 0.19312245, "volume": 44971.0}, {"date": "2005-06-17", "close": 0.21028889, "volume": 29127.0}, {"date": "2005-06-20", "close": 0.19312245, "volume": 58253.0}, {"date": "2005-06-21", "close": 0.20170567, "volume": 19806.0}, {"date": "2005-06-24", "close": 0.2145805, "volume": 139808.0}, {"date": "2005-06-28", "close": 0.20170567, "volume": 61200.0}, {"date": "2005-06-29", "close": 0.19312245, "volume": 194069.0}, {"date": "2005-06-30", "close": 0.18883084, "volume": 52428.0}, {"date": "2005-07-01", "close": 0.19312245, "volume": 11651.0}, {"date": "2005-07-05", "close": 0.19312245, "volume": 4660.0}, {"date": "2005-07-07", "close": 0.21028889, "volume": 27962.0}, {"date": "2005-07-08", "close": 0.19741406, "volume": 27962.0}, {"date": "2005-07-11", "close": 0.19741406, "volume": 185052.0}, {"date": "2005-07-12", "close": 0.18024762, "volume": 172196.0}, {"date": "2005-07-13", "close": 0.18024762, "volume": 22563.0}, {"date": "2005-07-15", "close": 0.20170567, "volume": 2913.0}, {"date": "2005-07-18", "close": 0.18024762, "volume": 5825.0}, {"date": "2005-07-19", "close": 0.18453923, "volume": 23301.0}, {"date": "2005-07-20", "close": 0.19312245, "volume": 128157.0}, {"date": "2005-07-22", "close": 0.19741406, "volume": 1165.0}, {"date": "2005-07-25", "close": 0.18883084, "volume": 11651.0}, {"date": "2005-07-26", "close": 0.18883084, "volume": 10486.0}, {"date": "2005-07-27", "close": 0.19312245, "volume": 31224.0}, {"date": "2005-07-28", "close": 0.18883084, "volume": 29127.0}, {"date": "2005-08-02", "close": 0.18883084, "volume": 12117.0}, {"date": "2005-08-03", "close": 0.18024762, "volume": 31550.0}, {"date": "2005-08-04", "close": 0.18883084, "volume": 1165.0}, {"date": "2005-08-05", "close": 0.18883084, "volume": 13981.0}, {"date": "2005-08-09", "close": 0.1716644, "volume": 116506.0}, {"date": "2005-08-11", "close": 0.19312245, "volume": 125827.0}, {"date": "2005-08-12", "close": 0.19312245, "volume": 14563.0}, {"date": "2005-08-15", "close": 0.2145805, "volume": 463695.0}, {"date": "2005-08-17", "close": 0.19312245, "volume": 29826.0}, {"date": "2005-08-19", "close": 0.2145805, "volume": 4194.0}, {"date": "2005-08-23", "close": 0.18883084, "volume": 34952.0}, {"date": "2005-09-01", "close": 0.18453923, "volume": 23301.0}, {"date": "2005-09-05", "close": 0.18883084, "volume": 27962.0}, {"date": "2005-09-06", "close": 0.19741406, "volume": 116506.0}, {"date": "2005-09-07", "close": 0.18883084, "volume": 157983.0}, {"date": "2005-09-08", "close": 0.18024762, "volume": 139808.0}, {"date": "2005-09-12", "close": 0.18024762, "volume": 38447.0}, {"date": "2005-09-13", "close": 0.18024762, "volume": 3495.0}, {"date": "2005-09-14", "close": 0.19312245, "volume": 88545.0}, {"date": "2005-09-15", "close": 0.19741406, "volume": 86681.0}, {"date": "2005-09-16", "close": 0.2145805, "volume": 288342.0}, {"date": "2005-09-19", "close": 0.19741406, "volume": 72816.0}, {"date": "2005-09-20", "close": 0.21028889, "volume": 15146.0}, {"date": "2005-09-21", "close": 0.22745533, "volume": 493987.0}, {"date": "2005-09-22", "close": 0.21887211, "volume": 81554.0}, {"date": "2005-09-23", "close": 0.22316372, "volume": 220780.0}, {"date": "2005-09-26", "close": 0.21887211, "volume": 46558.0}, {"date": "2005-09-27", "close": 0.22316372, "volume": 309732.0}, {"date": "2005-09-28", "close": 0.22316372, "volume": 20971.0}, {"date": "2005-09-29", "close": 0.22316372, "volume": 205678.0}, {"date": "2005-10-03", "close": 0.2145805, "volume": 58253.0}, {"date": "2005-10-04", "close": 0.21028889, "volume": 69904.0}, {"date": "2005-10-05", "close": 0.2145805, "volume": 123497.0}, {"date": "2005-10-06", "close": 0.20599728, "volume": 3495.0}, {"date": "2005-10-10", "close": 0.20599728, "volume": 64661.0}, {"date": "2005-10-12", "close": 0.20170567, "volume": 31923.0}, {"date": "2005-10-13", "close": 0.2145805, "volume": 69904.0}, {"date": "2005-10-14", "close": 0.23174694, "volume": 138375.0}, {"date": "2005-10-17", "close": 0.23174694, "volume": 11651.0}, {"date": "2005-10-19", "close": 0.2145805, "volume": 69904.0}, {"date": "2005-10-21", "close": 0.22316372, "volume": 12816.0}, {"date": "2005-10-24", "close": 0.2145805, "volume": 77438.0}, {"date": "2005-10-25", "close": 0.2145805, "volume": 14563.0}, {"date": "2005-10-27", "close": 0.20599728, "volume": 5825.0}, {"date": "2005-10-28", "close": 0.21028889, "volume": 136837.0}, {"date": "2005-10-31", "close": 0.20599728, "volume": 64631.0}, {"date": "2005-11-01", "close": 0.20599728, "volume": 13293.0}, {"date": "2005-11-03", "close": 0.19741406, "volume": 147632.0}, {"date": "2005-11-07", "close": 0.18024762, "volume": 305247.0}, {"date": "2005-11-08", "close": 0.1716644, "volume": 66758.0}, {"date": "2005-11-09", "close": 0.18453923, "volume": 116506.0}, {"date": "2005-11-10", "close": 0.19741406, "volume": 11651.0}, {"date": "2005-11-11", "close": 0.18883084, "volume": 111846.0}, {"date": "2005-11-14", "close": 0.19741406, "volume": 91118.0}, {"date": "2005-11-15", "close": 0.18883084, "volume": 14563.0}, {"date": "2005-11-16", "close": 0.18883084, "volume": 178876.0}, {"date": "2005-11-17", "close": 0.18883084, "volume": 1709.0}, {"date": "2005-11-18", "close": 0.20599728, "volume": 75185.0}, {"date": "2005-11-21", "close": 0.21028889, "volume": 108972.0}, {"date": "2005-11-22", "close": 0.22316372, "volume": 84292.0}, {"date": "2005-11-23", "close": 0.23174694, "volume": 152522.0}, {"date": "2005-11-24", "close": 0.23603855, "volume": 84452.0}, {"date": "2005-11-25", "close": 0.22745533, "volume": 40777.0}, {"date": "2005-11-28", "close": 0.21887211, "volume": 12816.0}, {"date": "2005-11-29", "close": 0.2145805, "volume": 90875.0}, {"date": "2005-11-30", "close": 0.22316372, "volume": 83885.0}, {"date": "2005-12-02", "close": 0.23603855, "volume": 153397.0}, {"date": "2005-12-05", "close": 0.23603855, "volume": 84753.0}, {"date": "2005-12-06", "close": 0.23603855, "volume": 25928.0}, {"date": "2005-12-07", "close": 0.24033016, "volume": 191938.0}, {"date": "2005-12-08", "close": 0.24033016, "volume": 172144.0}, {"date": "2005-12-12", "close": 0.23174694, "volume": 29127.0}, {"date": "2005-12-14", "close": 0.21887211, "volume": 46603.0}, {"date": "2005-12-16", "close": 0.20170567, "volume": 14365238.0}, {"date": "2005-12-19", "close": 0.20170567, "volume": 99030.0}, {"date": "2005-12-20", "close": 0.20170567, "volume": 23301.0}, {"date": "2005-12-21", "close": 0.2145805, "volume": 125128.0}, {"date": "2005-12-22", "close": 0.2145805, "volume": 53593.0}, {"date": "2005-12-23", "close": 0.2145805, "volume": 19224.0}, {"date": "2005-12-28", "close": 0.21887211, "volume": 150809.0}, {"date": "2005-12-29", "close": 0.2145805, "volume": 175342.0}, {"date": "2005-12-30", "close": 0.21028889, "volume": 151458.0}, {"date": "2006-01-03", "close": 0.2145805, "volume": 42059.0}, {"date": "2006-01-04", "close": 0.20599728, "volume": 63379.0}, {"date": "2006-01-05", "close": 0.20599728, "volume": 101361.0}, {"date": "2006-01-06", "close": 0.20599728, "volume": 11651.0}, {"date": "2006-01-09", "close": 0.20599728, "volume": 178954.0}, {"date": "2006-01-10", "close": 0.21028889, "volume": 55341.0}, {"date": "2006-01-12", "close": 0.21028889, "volume": 23301.0}, {"date": "2006-01-13", "close": 0.20599728, "volume": 49330.0}, {"date": "2006-01-16", "close": 0.21028889, "volume": 29127.0}, {"date": "2006-01-17", "close": 0.20170567, "volume": 60583.0}, {"date": "2006-01-18", "close": 0.20599728, "volume": 58253.0}, {"date": "2006-01-19", "close": 0.20599728, "volume": 34952.0}, {"date": "2006-01-20", "close": 0.20599728, "volume": 535929.0}, {"date": "2006-01-23", "close": 0.19741406, "volume": 521949.0}, {"date": "2006-01-24", "close": 0.2145805, "volume": 370723.0}, {"date": "2006-01-30", "close": 0.20599728, "volume": 267965.0}, {"date": "2006-02-01", "close": 0.19741406, "volume": 158216.0}, {"date": "2006-02-02", "close": 0.20599728, "volume": 163109.0}, {"date": "2006-02-03", "close": 0.20599728, "volume": 94661.0}, {"date": "2006-02-06", "close": 0.21028889, "volume": 87428.0}, {"date": "2006-02-07", "close": 0.20599728, "volume": 279568.0}, {"date": "2006-02-08", "close": 0.20170567, "volume": 124662.0}, {"date": "2006-02-09", "close": 0.20599728, "volume": 161944.0}, {"date": "2006-02-10", "close": 0.21028889, "volume": 88077.0}, {"date": "2006-02-13", "close": 0.21028889, "volume": 11651.0}, {"date": "2006-02-14", "close": 0.20599728, "volume": 12816.0}, {"date": "2006-02-16", "close": 0.20599728, "volume": 139808.0}, {"date": "2006-02-17", "close": 0.20599728, "volume": 44741.0}, {"date": "2006-02-20", "close": 0.20599728, "volume": 76426.0}, {"date": "2006-02-21", "close": 0.20599728, "volume": 5825.0}, {"date": "2006-02-22", "close": 0.21887211, "volume": 47427.0}, {"date": "2006-02-23", "close": 0.22316372, "volume": 167187.0}, {"date": "2006-02-27", "close": 0.21887211, "volume": 23301.0}, {"date": "2006-02-28", "close": 0.22316372, "volume": 98448.0}, {"date": "2006-03-01", "close": 0.22745533, "volume": 123432.0}, {"date": "2006-03-02", "close": 0.22316372, "volume": 46603.0}, {"date": "2006-03-03", "close": 0.23174694, "volume": 302982.0}, {"date": "2006-03-06", "close": 0.21887211, "volume": 17476.0}, {"date": "2006-03-07", "close": 0.22316372, "volume": 93205.0}, {"date": "2006-03-08", "close": 0.21887211, "volume": 75729.0}, {"date": "2006-03-09", "close": 0.21887211, "volume": 69904.0}, {"date": "2006-03-10", "close": 0.2145805, "volume": 31923.0}, {"date": "2006-03-14", "close": 0.24033016, "volume": 502018.0}, {"date": "2006-03-15", "close": 0.23603855, "volume": 117252.0}, {"date": "2006-03-16", "close": 0.24033016, "volume": 233013.0}, {"date": "2006-03-17", "close": 0.24033016, "volume": 265635.0}, {"date": "2006-03-20", "close": 0.25320499, "volume": 282770.0}, {"date": "2006-03-21", "close": 0.27037143, "volume": 937740.0}, {"date": "2006-03-22", "close": 0.26607982, "volume": 482336.0}, {"date": "2006-03-23", "close": 0.25320499, "volume": 442052.0}, {"date": "2006-03-24", "close": 0.26607982, "volume": 491657.0}, {"date": "2006-03-27", "close": 0.27466304, "volume": 307693.0}, {"date": "2006-03-28", "close": 0.29182948, "volume": 754379.0}, {"date": "2006-03-29", "close": 0.28324626, "volume": 180585.0}, {"date": "2006-03-30", "close": 0.3004127, "volume": 618220.0}, {"date": "2006-03-31", "close": 0.28324626, "volume": 443889.0}, {"date": "2006-04-03", "close": 0.28324626, "volume": 245828.0}, {"date": "2006-04-04", "close": 0.29182948, "volume": 115050.0}, {"date": "2006-04-05", "close": 0.29182948, "volume": 160080.0}, {"date": "2006-04-06", "close": 0.3004127, "volume": 151458.0}, {"date": "2006-04-07", "close": 0.27895465, "volume": 122332.0}, {"date": "2006-04-10", "close": 0.27466304, "volume": 159614.0}, {"date": "2006-04-11", "close": 0.29182948, "volume": 83302.0}, {"date": "2006-04-12", "close": 0.29182948, "volume": 615620.0}, {"date": "2006-04-13", "close": 0.3004127, "volume": 149419.0}, {"date": "2006-04-18", "close": 0.32187075, "volume": 359842.0}, {"date": "2006-04-19", "close": 0.31757914, "volume": 838671.0}, {"date": "2006-04-20", "close": 0.33474558, "volume": 84234.0}, {"date": "2006-04-21", "close": 0.32616236, "volume": 323792.0}, {"date": "2006-04-24", "close": 0.32616236, "volume": 779428.0}, {"date": "2006-04-26", "close": 0.33045397, "volume": 100826.0}, {"date": "2006-04-27", "close": 0.33474558, "volume": 205407.0}, {"date": "2006-04-28", "close": 0.35191202, "volume": 434091.0}, {"date": "2006-05-01", "close": 0.38195329, "volume": 547752.0}, {"date": "2006-05-02", "close": 0.42486939, "volume": 410802.0}, {"date": "2006-05-03", "close": 0.429161, "volume": 332945.0}, {"date": "2006-05-04", "close": 0.429161, "volume": 314101.0}, {"date": "2006-05-05", "close": 0.42057778, "volume": 154954.0}, {"date": "2006-05-08", "close": 0.429161, "volume": 109516.0}, {"date": "2006-05-09", "close": 0.45491066, "volume": 590238.0}, {"date": "2006-05-10", "close": 0.48066032, "volume": 429384.0}, {"date": "2006-05-11", "close": 0.48924354, "volume": 114235.0}, {"date": "2006-05-12", "close": 0.48924354, "volume": 283723.0}, {"date": "2006-05-15", "close": 0.48924354, "volume": 583338.0}, {"date": "2006-05-16", "close": 0.44203583, "volume": 745027.0}, {"date": "2006-05-17", "close": 0.45491066, "volume": 444029.0}, {"date": "2006-05-18", "close": 0.44632744, "volume": 241242.0}, {"date": "2006-05-19", "close": 0.44203583, "volume": 195699.0}, {"date": "2006-05-22", "close": 0.39482812, "volume": 595543.0}, {"date": "2006-05-23", "close": 0.39482812, "volume": 252879.0}, {"date": "2006-05-24", "close": 0.40770295, "volume": 424559.0}, {"date": "2006-05-25", "close": 0.41199456, "volume": 273683.0}, {"date": "2006-05-26", "close": 0.4720771, "volume": 341706.0}, {"date": "2006-05-29", "close": 0.53215964, "volume": 773776.0}, {"date": "2006-05-30", "close": 0.51928481, "volume": 426567.0}, {"date": "2006-05-31", "close": 0.54074286, "volume": 349932.0}, {"date": "2006-06-01", "close": 0.52357642, "volume": 93100.0}, {"date": "2006-06-02", "close": 0.50640998, "volume": 234371.0}, {"date": "2006-06-05", "close": 0.48066032, "volume": 221516.0}, {"date": "2006-06-06", "close": 0.51070159, "volume": 232022.0}, {"date": "2006-06-07", "close": 0.5149932, "volume": 187575.0}, {"date": "2006-06-08", "close": 0.4720771, "volume": 101966.0}, {"date": "2006-06-09", "close": 0.48924354, "volume": 267014.0}, {"date": "2006-06-13", "close": 0.46349388, "volume": 129846.0}, {"date": "2006-06-14", "close": 0.42486939, "volume": 488860.0}, {"date": "2006-06-15", "close": 0.429161, "volume": 122416.0}, {"date": "2006-06-16", "close": 0.49782676, "volume": 243346.0}, {"date": "2006-06-19", "close": 0.48924354, "volume": 181814.0}, {"date": "2006-06-20", "close": 0.45061905, "volume": 50098.0}, {"date": "2006-06-21", "close": 0.44632744, "volume": 82603.0}, {"date": "2006-06-22", "close": 0.44632744, "volume": 50923.0}, {"date": "2006-06-23", "close": 0.48066032, "volume": 84967.0}, {"date": "2006-06-26", "close": 0.48924354, "volume": 73341.0}, {"date": "2006-06-27", "close": 0.4720771, "volume": 49112.0}, {"date": "2006-06-28", "close": 0.47636871, "volume": 98390.0}, {"date": "2006-06-29", "close": 0.45491066, "volume": 117068.0}, {"date": "2006-06-30", "close": 0.45061905, "volume": 142254.0}, {"date": "2006-07-03", "close": 0.46349388, "volume": 77710.0}, {"date": "2006-07-04", "close": 0.44632744, "volume": 73166.0}, {"date": "2006-07-05", "close": 0.43774422, "volume": 66811.0}, {"date": "2006-07-06", "close": 0.44632744, "volume": 170430.0}, {"date": "2006-07-07", "close": 0.44632744, "volume": 116506.0}, {"date": "2006-07-10", "close": 0.44632744, "volume": 71797.0}, {"date": "2006-07-11", "close": 0.44632744, "volume": 90805.0}, {"date": "2006-07-12", "close": 0.4720771, "volume": 110530.0}, {"date": "2006-07-13", "close": 0.4720771, "volume": 16311.0}, {"date": "2006-07-14", "close": 0.48066032, "volume": 23301.0}, {"date": "2006-07-17", "close": 0.45061905, "volume": 95535.0}, {"date": "2006-07-18", "close": 0.45061905, "volume": 14977.0}, {"date": "2006-07-19", "close": 0.48066032, "volume": 86736.0}, {"date": "2006-07-20", "close": 0.46778549, "volume": 25049.0}, {"date": "2006-07-21", "close": 0.46349388, "volume": 36700.0}, {"date": "2006-07-24", "close": 0.44632744, "volume": 43293.0}, {"date": "2006-07-25", "close": 0.45061905, "volume": 40777.0}, {"date": "2006-07-26", "close": 0.43774422, "volume": 53175.0}, {"date": "2006-07-27", "close": 0.44632744, "volume": 605251.0}, {"date": "2006-07-28", "close": 0.46349388, "volume": 730097.0}, {"date": "2006-07-31", "close": 0.44632744, "volume": 56156.0}, {"date": "2006-08-01", "close": 0.40341134, "volume": 195770.0}, {"date": "2006-08-02", "close": 0.429161, "volume": 41476.0}, {"date": "2006-08-03", "close": 0.42057778, "volume": 19806.0}, {"date": "2006-08-04", "close": 0.42057778, "volume": 228506.0}, {"date": "2006-08-07", "close": 0.40341134, "volume": 210408.0}, {"date": "2006-08-09", "close": 0.40341134, "volume": 53942.0}, {"date": "2006-08-10", "close": 0.3862449, "volume": 128521.0}, {"date": "2006-08-11", "close": 0.36049524, "volume": 199226.0}, {"date": "2006-08-14", "close": 0.36907846, "volume": 301752.0}, {"date": "2006-08-15", "close": 0.36907846, "volume": 53306.0}, {"date": "2006-08-16", "close": 0.35191202, "volume": 161826.0}, {"date": "2006-08-17", "close": 0.3862449, "volume": 23884.0}, {"date": "2006-08-18", "close": 0.36907846, "volume": 44272.0}, {"date": "2006-08-21", "close": 0.37766168, "volume": 115924.0}, {"date": "2006-08-22", "close": 0.3862449, "volume": 95244.0}, {"date": "2006-08-23", "close": 0.3862449, "volume": 106749.0}, {"date": "2006-08-24", "close": 0.37337007, "volume": 180252.0}, {"date": "2006-08-25", "close": 0.3862449, "volume": 22952.0}, {"date": "2006-08-28", "close": 0.3862449, "volume": 44152.0}, {"date": "2006-08-29", "close": 0.39053651, "volume": 8505.0}, {"date": "2006-08-30", "close": 0.3862449, "volume": 35948.0}, {"date": "2006-08-31", "close": 0.38195329, "volume": 120478.0}, {"date": "2006-09-01", "close": 0.38195329, "volume": 39903.0}, {"date": "2006-09-04", "close": 0.3862449, "volume": 7983.0}, {"date": "2006-09-05", "close": 0.39911973, "volume": 141498.0}, {"date": "2006-09-06", "close": 0.42057778, "volume": 229073.0}, {"date": "2006-09-07", "close": 0.43774422, "volume": 42794.0}, {"date": "2006-09-08", "close": 0.44203583, "volume": 133364.0}, {"date": "2006-09-11", "close": 0.43345261, "volume": 65011.0}, {"date": "2006-09-12", "close": 0.39053651, "volume": 128975.0}, {"date": "2006-09-13", "close": 0.3862449, "volume": 116506.0}, {"date": "2006-09-14", "close": 0.3862449, "volume": 5395.0}, {"date": "2006-09-15", "close": 0.40341134, "volume": 1527981.0}, {"date": "2006-09-18", "close": 0.41628617, "volume": 86272.0}, {"date": "2006-09-19", "close": 0.41628617, "volume": 44249.0}, {"date": "2006-09-20", "close": 0.39911973, "volume": 40347.0}, {"date": "2006-09-21", "close": 0.429161, "volume": 31457.0}, {"date": "2006-09-22", "close": 0.429161, "volume": 128157.0}, {"date": "2006-09-25", "close": 0.429161, "volume": 23057.0}, {"date": "2006-09-26", "close": 0.40770295, "volume": 25631.0}, {"date": "2006-09-27", "close": 0.40770295, "volume": 3495.0}, {"date": "2006-09-28", "close": 0.41199456, "volume": 32622.0}, {"date": "2006-09-29", "close": 0.41199456, "volume": 27962.0}, {"date": "2006-10-02", "close": 0.40770295, "volume": 5825.0}, {"date": "2006-10-03", "close": 0.40770295, "volume": 14563.0}, {"date": "2006-10-04", "close": 0.39053651, "volume": 72375.0}, {"date": "2006-10-05", "close": 0.3862449, "volume": 63846.0}, {"date": "2006-10-06", "close": 0.38195329, "volume": 185828.0}, {"date": "2006-10-09", "close": 0.39482812, "volume": 40777.0}, {"date": "2006-10-10", "close": 0.39911973, "volume": 5825.0}, {"date": "2006-10-11", "close": 0.3862449, "volume": 87493.0}, {"date": "2006-10-12", "close": 0.40770295, "volume": 71875.0}, {"date": "2006-10-13", "close": 0.429161, "volume": 472454.0}, {"date": "2006-10-16", "close": 0.39482812, "volume": 94370.0}, {"date": "2006-10-17", "close": 0.41199456, "volume": 1352323.0}, {"date": "2006-10-18", "close": 0.41199456, "volume": 37632.0}, {"date": "2006-10-19", "close": 0.429161, "volume": 216848.0}, {"date": "2006-10-20", "close": 0.42057778, "volume": 23301.0}, {"date": "2006-10-23", "close": 0.43345261, "volume": 51740.0}, {"date": "2006-10-24", "close": 0.43774422, "volume": 23301.0}, {"date": "2006-10-25", "close": 0.44632744, "volume": 61166.0}, {"date": "2006-10-26", "close": 0.43345261, "volume": 57787.0}, {"date": "2006-10-27", "close": 0.43774422, "volume": 181622.0}, {"date": "2006-10-30", "close": 0.44632744, "volume": 44401.0}, {"date": "2006-10-31", "close": 0.45491066, "volume": 40649.0}, {"date": "2006-11-01", "close": 0.42486939, "volume": 55923.0}, {"date": "2006-11-02", "close": 0.429161, "volume": 91785.0}, {"date": "2006-11-03", "close": 0.42057778, "volume": 11652.0}, {"date": "2006-11-06", "close": 0.42057778, "volume": 51262.0}, {"date": "2006-11-07", "close": 0.43774422, "volume": 10996.0}, {"date": "2006-11-09", "close": 0.42057778, "volume": 64079.0}, {"date": "2006-11-10", "close": 0.42057778, "volume": 29301.0}, {"date": "2006-11-13", "close": 0.42057778, "volume": 71768.0}, {"date": "2006-11-14", "close": 0.41199456, "volume": 40777.0}, {"date": "2006-11-15", "close": 0.44632744, "volume": 267965.0}, {"date": "2006-11-16", "close": 0.45491066, "volume": 140390.0}, {"date": "2006-11-17", "close": 0.4720771, "volume": 104100.0}, {"date": "2006-11-20", "close": 0.4720771, "volume": 72117.0}, {"date": "2006-11-21", "close": 0.45491066, "volume": 46603.0}, {"date": "2006-11-22", "close": 0.45491066, "volume": 72816.0}, {"date": "2006-11-23", "close": 0.44632744, "volume": 7806.0}, {"date": "2006-11-24", "close": 0.44203583, "volume": 126992.0}, {"date": "2006-11-27", "close": 0.43345261, "volume": 50156.0}, {"date": "2006-11-28", "close": 0.43345261, "volume": 67935.0}, {"date": "2006-11-29", "close": 0.43345261, "volume": 54053.0}, {"date": "2006-11-30", "close": 0.42057778, "volume": 1282.0}, {"date": "2006-12-01", "close": 0.41628617, "volume": 23301.0}, {"date": "2006-12-04", "close": 0.40770295, "volume": 214353.0}, {"date": "2006-12-05", "close": 0.40770295, "volume": 53593.0}, {"date": "2006-12-06", "close": 0.39911973, "volume": 56107.0}, {"date": "2006-12-07", "close": 0.40770295, "volume": 46672.0}, {"date": "2006-12-08", "close": 0.43774422, "volume": 151412.0}, {"date": "2006-12-11", "close": 0.45491066, "volume": 144891.0}, {"date": "2006-12-12", "close": 0.44632744, "volume": 91343.0}, {"date": "2006-12-13", "close": 0.44632744, "volume": 92157.0}, {"date": "2006-12-14", "close": 0.44632744, "volume": 64836.0}, {"date": "2006-12-15", "close": 0.43774422, "volume": 17592.0}, {"date": "2006-12-18", "close": 0.44632744, "volume": 46486.0}, {"date": "2006-12-19", "close": 0.45491066, "volume": 53912.0}, {"date": "2006-12-21", "close": 0.43774422, "volume": 87380.0}, {"date": "2006-12-22", "close": 0.43774422, "volume": 41013.0}, {"date": "2006-12-27", "close": 0.44203583, "volume": 5651.0}, {"date": "2006-12-28", "close": 0.43345261, "volume": 125678.0}, {"date": "2006-12-29", "close": 0.43774422, "volume": 11651.0}, {"date": "2007-01-02", "close": 0.44632744, "volume": 109516.0}, {"date": "2007-01-03", "close": 0.44632744, "volume": 228644.0}, {"date": "2007-01-04", "close": 0.4720771, "volume": 228469.0}, {"date": "2007-01-05", "close": 0.4720771, "volume": 158777.0}, {"date": "2007-01-08", "close": 0.43774422, "volume": 55289.0}, {"date": "2007-01-09", "close": 0.41628617, "volume": 83885.0}, {"date": "2007-01-10", "close": 0.429161, "volume": 410827.0}, {"date": "2007-01-11", "close": 0.43774422, "volume": 23301.0}, {"date": "2007-01-12", "close": 0.42486939, "volume": 65244.0}, {"date": "2007-01-15", "close": 0.42486939, "volume": 10486.0}, {"date": "2007-01-16", "close": 0.429161, "volume": 13060.0}, {"date": "2007-01-17", "close": 0.429161, "volume": 30292.0}, {"date": "2007-01-18", "close": 0.41199456, "volume": 109107.0}, {"date": "2007-01-19", "close": 0.41628617, "volume": 169517.0}, {"date": "2007-01-22", "close": 0.42486939, "volume": 22136.0}, {"date": "2007-01-23", "close": 0.42057778, "volume": 53418.0}, {"date": "2007-01-24", "close": 0.43345261, "volume": 90585.0}, {"date": "2007-01-25", "close": 0.43345261, "volume": 106897.0}, {"date": "2007-01-29", "close": 0.429161, "volume": 44355.0}, {"date": "2007-01-30", "close": 0.42486939, "volume": 44738.0}, {"date": "2007-01-31", "close": 0.429161, "volume": 66093.0}, {"date": "2007-02-01", "close": 0.429161, "volume": 67574.0}, {"date": "2007-02-02", "close": 0.429161, "volume": 4660.0}, {"date": "2007-02-05", "close": 0.429161, "volume": 133534.0}, {"date": "2007-02-06", "close": 0.43774422, "volume": 72467.0}, {"date": "2007-02-07", "close": 0.429161, "volume": 159350.0}, {"date": "2007-02-08", "close": 0.44632744, "volume": 74564.0}, {"date": "2007-02-09", "close": 0.429161, "volume": 28544.0}, {"date": "2007-02-12", "close": 0.429161, "volume": 96013.0}, {"date": "2007-02-13", "close": 0.429161, "volume": 91045.0}, {"date": "2007-02-14", "close": 0.429161, "volume": 15255.0}, {"date": "2007-02-15", "close": 0.42057778, "volume": 116397.0}, {"date": "2007-02-16", "close": 0.42057778, "volume": 47295.0}, {"date": "2007-02-19", "close": 0.429161, "volume": 100487.0}, {"date": "2007-02-20", "close": 0.429161, "volume": 51263.0}, {"date": "2007-02-21", "close": 0.429161, "volume": 54429.0}, {"date": "2007-02-22", "close": 0.429161, "volume": 3029.0}, {"date": "2007-02-23", "close": 0.44203583, "volume": 50231.0}, {"date": "2007-02-26", "close": 0.429161, "volume": 96677.0}, {"date": "2007-02-27", "close": 0.429161, "volume": 124662.0}, {"date": "2007-02-28", "close": 0.42057778, "volume": 103691.0}, {"date": "2007-03-01", "close": 0.42057778, "volume": 36117.0}, {"date": "2007-03-02", "close": 0.45061905, "volume": 594666.0}, {"date": "2007-03-05", "close": 0.41628617, "volume": 83843.0}, {"date": "2007-03-06", "close": 0.429161, "volume": 11651.0}, {"date": "2007-03-07", "close": 0.429161, "volume": 16893.0}, {"date": "2007-03-08", "close": 0.42057778, "volume": 58253.0}, {"date": "2007-03-09", "close": 0.42057778, "volume": 8155.0}, {"date": "2007-03-12", "close": 0.44203583, "volume": 16311.0}, {"date": "2007-03-13", "close": 0.44632744, "volume": 26563.0}, {"date": "2007-03-14", "close": 0.429161, "volume": 4381.0}, {"date": "2007-03-15", "close": 0.41199456, "volume": 31748.0}, {"date": "2007-03-16", "close": 0.42057778, "volume": 17476.0}, {"date": "2007-03-19", "close": 0.429161, "volume": 76881.0}, {"date": "2007-03-20", "close": 0.43774422, "volume": 58253.0}, {"date": "2007-03-21", "close": 0.429161, "volume": 168989.0}, {"date": "2007-03-22", "close": 0.41628617, "volume": 257536.0}, {"date": "2007-03-23", "close": 0.429161, "volume": 190225.0}, {"date": "2007-03-26", "close": 0.429161, "volume": 382782.0}, {"date": "2007-03-27", "close": 0.44203583, "volume": 212454.0}, {"date": "2007-03-28", "close": 0.43345261, "volume": 157042.0}, {"date": "2007-03-29", "close": 0.42057778, "volume": 48662.0}, {"date": "2007-03-30", "close": 0.429161, "volume": 15257.0}, {"date": "2007-04-02", "close": 0.45061905, "volume": 152146.0}, {"date": "2007-04-03", "close": 0.44632744, "volume": 62331.0}, {"date": "2007-04-04", "close": 0.44632744, "volume": 113885.0}, {"date": "2007-04-05", "close": 0.44203583, "volume": 56506.0}, {"date": "2007-04-10", "close": 0.42486939, "volume": 70836.0}, {"date": "2007-04-11", "close": 0.40770295, "volume": 117748.0}, {"date": "2007-04-12", "close": 0.429161, "volume": 76335.0}, {"date": "2007-04-13", "close": 0.429161, "volume": 46603.0}, {"date": "2007-04-16", "close": 0.41628617, "volume": 49679.0}, {"date": "2007-04-18", "close": 0.42057778, "volume": 46603.0}, {"date": "2007-04-19", "close": 0.42486939, "volume": 74330.0}, {"date": "2007-04-20", "close": 0.41628617, "volume": 65011.0}, {"date": "2007-04-23", "close": 0.41199456, "volume": 22133.0}, {"date": "2007-04-24", "close": 0.40341134, "volume": 81608.0}, {"date": "2007-04-26", "close": 0.42057778, "volume": 1164.0}, {"date": "2007-04-27", "close": 0.41199456, "volume": 22253.0}, {"date": "2007-04-30", "close": 0.41199456, "volume": 36117.0}, {"date": "2007-05-01", "close": 0.39911973, "volume": 65011.0}, {"date": "2007-05-02", "close": 0.41199456, "volume": 178360.0}, {"date": "2007-05-03", "close": 0.42486939, "volume": 324737.0}, {"date": "2007-05-04", "close": 0.41199456, "volume": 145435.0}, {"date": "2007-05-07", "close": 0.42486939, "volume": 65244.0}, {"date": "2007-05-08", "close": 0.42486939, "volume": 75519.0}, {"date": "2007-05-09", "close": 0.429161, "volume": 183254.0}, {"date": "2007-05-10", "close": 0.429161, "volume": 27612.0}, {"date": "2007-05-11", "close": 0.42486939, "volume": 29837.0}, {"date": "2007-05-14", "close": 0.39911973, "volume": 61748.0}, {"date": "2007-05-15", "close": 0.40341134, "volume": 58253.0}, {"date": "2007-05-16", "close": 0.42486939, "volume": 456353.0}, {"date": "2007-05-17", "close": 0.39053651, "volume": 517253.0}, {"date": "2007-05-18", "close": 0.39053651, "volume": 238370.0}, {"date": "2007-05-21", "close": 0.3862449, "volume": 200449.0}, {"date": "2007-05-22", "close": 0.39482812, "volume": 329552.0}, {"date": "2007-05-23", "close": 0.39911973, "volume": 329880.0}, {"date": "2007-05-24", "close": 0.39053651, "volume": 182173.0}, {"date": "2007-05-25", "close": 0.37766168, "volume": 312862.0}, {"date": "2007-05-28", "close": 0.36907846, "volume": 102824.0}, {"date": "2007-05-29", "close": 0.38195329, "volume": 15149.0}, {"date": "2007-05-30", "close": 0.38195329, "volume": 198500.0}, {"date": "2007-05-31", "close": 0.36907846, "volume": 387966.0}, {"date": "2007-06-01", "close": 0.36049524, "volume": 59284.0}, {"date": "2007-06-04", "close": 0.35191202, "volume": 197160.0}, {"date": "2007-06-05", "close": 0.3433288, "volume": 117350.0}, {"date": "2007-06-06", "close": 0.3433288, "volume": 285797.0}, {"date": "2007-06-07", "close": 0.3862449, "volume": 138342.0}, {"date": "2007-06-08", "close": 0.37766168, "volume": 172429.0}, {"date": "2007-06-12", "close": 0.39911973, "volume": 293361.0}, {"date": "2007-06-13", "close": 0.3862449, "volume": 69962.0}, {"date": "2007-06-14", "close": 0.41199456, "volume": 406083.0}, {"date": "2007-06-15", "close": 0.3862449, "volume": 182333.0}, {"date": "2007-06-18", "close": 0.37766168, "volume": 187808.0}, {"date": "2007-06-19", "close": 0.3862449, "volume": 58998.0}, {"date": "2007-06-20", "close": 0.36907846, "volume": 65710.0}, {"date": "2007-06-21", "close": 0.36049524, "volume": 34425.0}, {"date": "2007-06-22", "close": 0.3862449, "volume": 178781.0}, {"date": "2007-06-25", "close": 0.37766168, "volume": 250838.0}, {"date": "2007-06-26", "close": 0.36049524, "volume": 79015.0}, {"date": "2007-06-27", "close": 0.37766168, "volume": 251724.0}, {"date": "2007-06-28", "close": 0.37766168, "volume": 82175.0}, {"date": "2007-06-29", "close": 0.39911973, "volume": 163181.0}, {"date": "2007-07-02", "close": 0.39053651, "volume": 103574.0}, {"date": "2007-07-03", "close": 0.39482812, "volume": 12583.0}, {"date": "2007-07-04", "close": 0.41628617, "volume": 3916538.0}, {"date": "2007-07-05", "close": 0.45920227, "volume": 653520.0}, {"date": "2007-07-06", "close": 0.429161, "volume": 834958.0}, {"date": "2007-07-09", "close": 0.45491066, "volume": 737190.0}, {"date": "2007-07-10", "close": 0.45491066, "volume": 443512.0}, {"date": "2007-07-11", "close": 0.43774422, "volume": 138619.0}, {"date": "2007-07-12", "close": 0.45491066, "volume": 676817.0}, {"date": "2007-07-13", "close": 0.46349388, "volume": 192261.0}, {"date": "2007-07-16", "close": 0.45920227, "volume": 156467.0}, {"date": "2007-07-17", "close": 0.46349388, "volume": 199185.0}, {"date": "2007-07-18", "close": 0.4720771, "volume": 210680.0}, {"date": "2007-07-19", "close": 0.4720771, "volume": 221246.0}, {"date": "2007-07-20", "close": 0.46778549, "volume": 41942.0}, {"date": "2007-07-23", "close": 0.50640998, "volume": 1093333.0}, {"date": "2007-07-24", "close": 0.51928481, "volume": 331344.0}, {"date": "2007-07-25", "close": 0.5579093, "volume": 383471.0}, {"date": "2007-07-26", "close": 0.53645125, "volume": 288936.0}, {"date": "2007-07-27", "close": 0.49782676, "volume": 354559.0}, {"date": "2007-07-30", "close": 0.50211837, "volume": 99051.0}, {"date": "2007-07-31", "close": 0.52357642, "volume": 116864.0}, {"date": "2007-08-01", "close": 0.48924354, "volume": 323943.0}, {"date": "2007-08-02", "close": 0.48066032, "volume": 36059.0}, {"date": "2007-08-03", "close": 0.5149932, "volume": 71826.0}, {"date": "2007-08-06", "close": 0.48924354, "volume": 194682.0}, {"date": "2007-08-07", "close": 0.50640998, "volume": 283693.0}, {"date": "2007-08-08", "close": 0.53645125, "volume": 474380.0}, {"date": "2007-08-09", "close": 0.53645125, "volume": 331344.0}, {"date": "2007-08-10", "close": 0.5149932, "volume": 364956.0}, {"date": "2007-08-13", "close": 0.5149932, "volume": 123206.0}, {"date": "2007-08-14", "close": 0.5149932, "volume": 305946.0}, {"date": "2007-08-15", "close": 0.47636871, "volume": 599479.0}, {"date": "2007-08-16", "close": 0.48066032, "volume": 501608.0}, {"date": "2007-08-17", "close": 0.43774422, "volume": 310677.0}, {"date": "2007-08-20", "close": 0.4720771, "volume": 63496.0}, {"date": "2007-08-21", "close": 0.46349388, "volume": 221945.0}, {"date": "2007-08-22", "close": 0.45491066, "volume": 157400.0}, {"date": "2007-08-23", "close": 0.48066032, "volume": 164848.0}, {"date": "2007-08-24", "close": 0.48066032, "volume": 245129.0}, {"date": "2007-08-27", "close": 0.48495193, "volume": 46549.0}, {"date": "2007-08-28", "close": 0.48495193, "volume": 47768.0}, {"date": "2007-08-29", "close": 0.48066032, "volume": 109772.0}, {"date": "2007-08-30", "close": 0.49782676, "volume": 359555.0}, {"date": "2007-08-31", "close": 0.50211837, "volume": 17147.0}, {"date": "2007-09-03", "close": 0.5579093, "volume": 259360.0}, {"date": "2007-09-04", "close": 0.56649252, "volume": 267591.0}, {"date": "2007-09-05", "close": 0.54932608, "volume": 306376.0}, {"date": "2007-09-06", "close": 0.5579093, "volume": 276523.0}, {"date": "2007-09-07", "close": 0.5579093, "volume": 263421.0}, {"date": "2007-09-10", "close": 0.54074286, "volume": 86914.0}, {"date": "2007-09-11", "close": 0.53215964, "volume": 41349.0}, {"date": "2007-09-12", "close": 0.53645125, "volume": 93027.0}, {"date": "2007-09-13", "close": 0.5579093, "volume": 26383.0}, {"date": "2007-09-14", "close": 0.54074286, "volume": 18504.0}, {"date": "2007-09-17", "close": 0.54074286, "volume": 37668.0}, {"date": "2007-09-18", "close": 0.53215964, "volume": 50878.0}, {"date": "2007-09-19", "close": 0.52357642, "volume": 107768.0}, {"date": "2007-09-20", "close": 0.54932608, "volume": 551980.0}, {"date": "2007-09-21", "close": 0.53645125, "volume": 112026.0}, {"date": "2007-09-24", "close": 0.54074286, "volume": 196900.0}, {"date": "2007-09-25", "close": 0.60940862, "volume": 588457.0}, {"date": "2007-09-26", "close": 0.6008254, "volume": 743820.0}, {"date": "2007-09-27", "close": 0.62657506, "volume": 435547.0}, {"date": "2007-09-28", "close": 0.62657506, "volume": 150643.0}, {"date": "2007-10-01", "close": 0.66090794, "volume": 189114.0}, {"date": "2007-10-02", "close": 0.63515828, "volume": 69865.0}, {"date": "2007-10-03", "close": 0.6437415, "volume": 200974.0}, {"date": "2007-10-04", "close": 0.6437415, "volume": 76370.0}, {"date": "2007-10-05", "close": 0.60940862, "volume": 110613.0}, {"date": "2007-10-08", "close": 0.62228345, "volume": 71535.0}, {"date": "2007-10-09", "close": 0.61370023, "volume": 124519.0}, {"date": "2007-10-12", "close": 0.63515828, "volume": 927934.0}, {"date": "2007-10-15", "close": 0.60940862, "volume": 648781.0}, {"date": "2007-10-16", "close": 0.6008254, "volume": 88783.0}, {"date": "2007-10-17", "close": 0.63086667, "volume": 496999.0}, {"date": "2007-10-18", "close": 0.62657506, "volume": 925474.0}, {"date": "2007-10-19", "close": 0.62228345, "volume": 44022.0}, {"date": "2007-10-22", "close": 0.59224218, "volume": 211454.0}, {"date": "2007-10-23", "close": 0.61370023, "volume": 43896.0}, {"date": "2007-10-24", "close": 0.62228345, "volume": 51845.0}, {"date": "2007-10-25", "close": 0.60511701, "volume": 24117.0}, {"date": "2007-10-26", "close": 0.6008254, "volume": 84665.0}, {"date": "2007-10-29", "close": 0.62228345, "volume": 38738.0}, {"date": "2007-10-30", "close": 0.60511701, "volume": 188571.0}, {"date": "2007-10-31", "close": 0.66090794, "volume": 754612.0}, {"date": "2007-11-01", "close": 0.72099048, "volume": 746981.0}, {"date": "2007-11-02", "close": 0.75103175, "volume": 1179045.0}, {"date": "2007-11-05", "close": 0.8154059, "volume": 957508.0}, {"date": "2007-11-06", "close": 0.84973878, "volume": 248386.0}, {"date": "2007-11-07", "close": 0.84115556, "volume": 207656.0}, {"date": "2007-11-08", "close": 0.85403039, "volume": 130718.0}, {"date": "2007-11-09", "close": 0.84973878, "volume": 125244.0}, {"date": "2007-11-12", "close": 0.9012381, "volume": 627575.0}, {"date": "2007-11-13", "close": 0.92698776, "volume": 380976.0}, {"date": "2007-11-14", "close": 0.858322, "volume": 340743.0}, {"date": "2007-11-15", "close": 0.87548844, "volume": 151399.0}, {"date": "2007-11-16", "close": 0.9012381, "volume": 181633.0}, {"date": "2007-11-19", "close": 0.9441542, "volume": 556029.0}, {"date": "2007-11-20", "close": 0.97848708, "volume": 365963.0}, {"date": "2007-11-21", "close": 0.9012381, "volume": 319958.0}, {"date": "2007-11-22", "close": 0.9012381, "volume": 206326.0}, {"date": "2007-11-23", "close": 0.81969751, "volume": 346687.0}, {"date": "2007-11-26", "close": 0.858322, "volume": 235822.0}, {"date": "2007-11-27", "close": 0.86261361, "volume": 306062.0}, {"date": "2007-11-28", "close": 0.89265488, "volume": 77477.0}, {"date": "2007-11-29", "close": 0.90552971, "volume": 285180.0}, {"date": "2007-11-30", "close": 0.90552971, "volume": 206812.0}, {"date": "2007-12-03", "close": 0.9012381, "volume": 43450.0}, {"date": "2007-12-04", "close": 0.9012381, "volume": 199966.0}, {"date": "2007-12-05", "close": 0.89265488, "volume": 68622.0}, {"date": "2007-12-06", "close": 0.86690522, "volume": 100778.0}, {"date": "2007-12-07", "close": 0.82398912, "volume": 344462.0}, {"date": "2007-12-10", "close": 0.87548844, "volume": 758014.0}, {"date": "2007-12-11", "close": 0.858322, "volume": 285041.0}, {"date": "2007-12-12", "close": 0.84115556, "volume": 188857.0}, {"date": "2007-12-13", "close": 0.83686395, "volume": 187108.0}, {"date": "2007-12-14", "close": 0.7724898, "volume": 688590.0}, {"date": "2007-12-17", "close": 0.72099048, "volume": 507324.0}, {"date": "2007-12-18", "close": 0.66949116, "volume": 628575.0}, {"date": "2007-12-19", "close": 0.75532336, "volume": 890868.0}, {"date": "2007-12-20", "close": 0.7724898, "volume": 109637.0}, {"date": "2007-12-21", "close": 0.75532336, "volume": 104837.0}, {"date": "2007-12-24", "close": 0.75532336, "volume": 83634.0}, {"date": "2007-12-27", "close": 0.80253107, "volume": 241518.0}, {"date": "2007-12-28", "close": 0.91840454, "volume": 577520.0}, {"date": "2007-12-31", "close": 0.9441542, "volume": 565289.0}, {"date": "2008-01-02", "close": 0.96990386, "volume": 438963.0}, {"date": "2008-01-03", "close": 0.91840454, "volume": 279918.0}, {"date": "2008-01-04", "close": 0.9012381, "volume": 279907.0}, {"date": "2008-01-07", "close": 0.89265488, "volume": 505407.0}, {"date": "2008-01-08", "close": 0.9012381, "volume": 252335.0}, {"date": "2008-01-09", "close": 0.87978005, "volume": 140889.0}, {"date": "2008-01-10", "close": 0.9012381, "volume": 136514.0}, {"date": "2008-01-11", "close": 0.858322, "volume": 122321.0}, {"date": "2008-01-14", "close": 0.91411293, "volume": 178584.0}, {"date": "2008-01-15", "close": 0.91840454, "volume": 134200.0}, {"date": "2008-01-16", "close": 0.84544717, "volume": 309022.0}, {"date": "2008-01-17", "close": 0.858322, "volume": 178173.0}, {"date": "2008-01-18", "close": 0.79823946, "volume": 553881.0}, {"date": "2008-01-21", "close": 0.75103175, "volume": 124689.0}, {"date": "2008-01-22", "close": 0.63515828, "volume": 782441.0}, {"date": "2008-01-23", "close": 0.7295737, "volume": 578612.0}, {"date": "2008-01-24", "close": 0.6866576, "volume": 216305.0}, {"date": "2008-01-25", "close": 0.69953243, "volume": 401525.0}, {"date": "2008-01-29", "close": 0.69094921, "volume": 272709.0}, {"date": "2008-01-30", "close": 0.72099048, "volume": 666880.0}, {"date": "2008-01-31", "close": 0.6866576, "volume": 426677.0}, {"date": "2008-02-01", "close": 0.6866576, "volume": 241658.0}, {"date": "2008-02-04", "close": 0.7295737, "volume": 228586.0}, {"date": "2008-02-05", "close": 0.7295737, "volume": 199575.0}, {"date": "2008-02-06", "close": 0.69094921, "volume": 172429.0}, {"date": "2008-02-07", "close": 0.70382404, "volume": 305247.0}, {"date": "2008-02-08", "close": 0.67807438, "volume": 100778.0}, {"date": "2008-02-11", "close": 0.71240726, "volume": 102691.0}, {"date": "2008-02-12", "close": 0.70382404, "volume": 154371.0}, {"date": "2008-02-13", "close": 0.70382404, "volume": 40777.0}, {"date": "2008-02-14", "close": 0.71240726, "volume": 96809.0}, {"date": "2008-02-15", "close": 0.72099048, "volume": 57393.0}, {"date": "2008-02-18", "close": 0.6866576, "volume": 98656.0}, {"date": "2008-02-19", "close": 0.72528209, "volume": 90876.0}, {"date": "2008-02-20", "close": 0.71240726, "volume": 112196.0}, {"date": "2008-02-21", "close": 0.69094921, "volume": 177090.0}, {"date": "2008-02-22", "close": 0.70382404, "volume": 84205.0}, {"date": "2008-02-25", "close": 0.70382404, "volume": 51269.0}, {"date": "2008-02-26", "close": 0.69953243, "volume": 547598.0}, {"date": "2008-02-27", "close": 0.6866576, "volume": 259320.0}, {"date": "2008-02-28", "close": 0.70382404, "volume": 148687.0}, {"date": "2008-02-29", "close": 0.71669887, "volume": 144533.0}, {"date": "2008-03-03", "close": 0.71669887, "volume": 241681.0}, {"date": "2008-03-04", "close": 0.73815692, "volume": 309299.0}, {"date": "2008-03-05", "close": 0.7295737, "volume": 753565.0}, {"date": "2008-03-06", "close": 0.7295737, "volume": 480823.0}, {"date": "2008-03-07", "close": 0.7295737, "volume": 142459.0}, {"date": "2008-03-10", "close": 0.64803311, "volume": 410329.0}, {"date": "2008-03-11", "close": 0.63944989, "volume": 337890.0}, {"date": "2008-03-12", "close": 0.65232472, "volume": 114359.0}, {"date": "2008-03-13", "close": 0.65232472, "volume": 7390.0}, {"date": "2008-03-14", "close": 0.68236599, "volume": 43015.0}, {"date": "2008-03-17", "close": 0.66519955, "volume": 78447.0}, {"date": "2008-03-18", "close": 0.63515828, "volume": 305938.0}, {"date": "2008-03-19", "close": 0.63515828, "volume": 91562.0}, {"date": "2008-03-20", "close": 0.64803311, "volume": 135927.0}, {"date": "2008-03-25", "close": 0.63944989, "volume": 175342.0}, {"date": "2008-03-26", "close": 0.62657506, "volume": 83302.0}, {"date": "2008-03-27", "close": 0.6008254, "volume": 561183.0}, {"date": "2008-03-28", "close": 0.58795057, "volume": 224465.0}, {"date": "2008-03-31", "close": 0.59224218, "volume": 86297.0}, {"date": "2008-04-01", "close": 0.58795057, "volume": 80098.0}, {"date": "2008-04-02", "close": 0.57078413, "volume": 1577267.0}, {"date": "2008-04-03", "close": 0.57936735, "volume": 181982.0}, {"date": "2008-04-04", "close": 0.59224218, "volume": 32503.0}, {"date": "2008-04-07", "close": 0.61799184, "volume": 42408.0}, {"date": "2008-04-08", "close": 0.67807438, "volume": 149400.0}, {"date": "2008-04-09", "close": 0.66949116, "volume": 253168.0}, {"date": "2008-04-10", "close": 0.66090794, "volume": 155945.0}, {"date": "2008-04-11", "close": 0.66090794, "volume": 37166.0}, {"date": "2008-04-14", "close": 0.66949116, "volume": 1523590.0}, {"date": "2008-04-15", "close": 0.63086667, "volume": 970498.0}, {"date": "2008-04-16", "close": 0.6437415, "volume": 627154.0}, {"date": "2008-04-17", "close": 0.6866576, "volume": 735038.0}, {"date": "2008-04-18", "close": 0.6866576, "volume": 257457.0}, {"date": "2008-04-21", "close": 0.72099048, "volume": 207844.0}, {"date": "2008-04-22", "close": 0.7295737, "volume": 265639.0}, {"date": "2008-04-23", "close": 0.73815692, "volume": 265400.0}, {"date": "2008-04-24", "close": 0.8154059, "volume": 488009.0}, {"date": "2008-04-28", "close": 0.88407166, "volume": 905898.0}, {"date": "2008-04-29", "close": 0.858322, "volume": 181828.0}, {"date": "2008-04-30", "close": 0.78107302, "volume": 126073.0}, {"date": "2008-05-01", "close": 0.80682268, "volume": 146192.0}, {"date": "2008-05-02", "close": 0.7724898, "volume": 136084.0}, {"date": "2008-05-05", "close": 0.75532336, "volume": 173420.0}, {"date": "2008-05-06", "close": 0.79394785, "volume": 115458.0}, {"date": "2008-05-07", "close": 0.82828073, "volume": 179344.0}, {"date": "2008-05-08", "close": 0.79823946, "volume": 63170.0}, {"date": "2008-05-09", "close": 0.7724898, "volume": 152960.0}, {"date": "2008-05-12", "close": 0.78107302, "volume": 206903.0}, {"date": "2008-05-13", "close": 0.7724898, "volume": 175558.0}, {"date": "2008-05-14", "close": 0.7724898, "volume": 624154.0}, {"date": "2008-05-15", "close": 0.7724898, "volume": 28486.0}, {"date": "2008-05-16", "close": 0.77678141, "volume": 199746.0}, {"date": "2008-05-19", "close": 0.80682268, "volume": 266730.0}, {"date": "2008-05-20", "close": 0.8154059, "volume": 524798.0}, {"date": "2008-05-21", "close": 0.84115556, "volume": 40337.0}, {"date": "2008-05-22", "close": 0.858322, "volume": 286627.0}, {"date": "2008-05-23", "close": 0.858322, "volume": 230277.0}, {"date": "2008-05-26", "close": 0.858322, "volume": 95373.0}, {"date": "2008-05-27", "close": 0.858322, "volume": 75545.0}, {"date": "2008-05-28", "close": 0.9012381, "volume": 262009.0}, {"date": "2008-05-29", "close": 0.88407166, "volume": 275035.0}, {"date": "2008-05-30", "close": 0.858322, "volume": 165777.0}, {"date": "2008-06-02", "close": 0.87548844, "volume": 226648.0}, {"date": "2008-06-03", "close": 0.86690522, "volume": 434696.0}, {"date": "2008-06-04", "close": 0.80682268, "volume": 187962.0}, {"date": "2008-06-05", "close": 0.86690522, "volume": 153544.0}, {"date": "2008-06-06", "close": 0.89265488, "volume": 4293948.0}, {"date": "2008-06-10", "close": 0.9012381, "volume": 375696.0}, {"date": "2008-06-11", "close": 0.9441542, "volume": 762348.0}, {"date": "2008-06-12", "close": 0.90982132, "volume": 522557.0}, {"date": "2008-06-13", "close": 0.87548844, "volume": 188740.0}, {"date": "2008-06-16", "close": 0.9012381, "volume": 1145798.0}, {"date": "2008-06-17", "close": 0.9012381, "volume": 299388.0}, {"date": "2008-06-18", "close": 0.91840454, "volume": 664514.0}, {"date": "2008-06-19", "close": 0.9012381, "volume": 204198.0}, {"date": "2008-06-20", "close": 0.91411293, "volume": 172040.0}, {"date": "2008-06-23", "close": 0.87548844, "volume": 75630.0}, {"date": "2008-06-24", "close": 0.858322, "volume": 321220.0}, {"date": "2008-06-25", "close": 0.858322, "volume": 357352.0}, {"date": "2008-06-26", "close": 0.858322, "volume": 246625.0}, {"date": "2008-06-27", "close": 0.858322, "volume": 246713.0}, {"date": "2008-06-30", "close": 0.88407166, "volume": 45204.0}, {"date": "2008-07-01", "close": 0.9012381, "volume": 99846.0}, {"date": "2008-07-02", "close": 0.90982132, "volume": 496917.0}, {"date": "2008-07-03", "close": 0.87978005, "volume": 1439615.0}, {"date": "2008-07-04", "close": 0.858322, "volume": 1058539.0}, {"date": "2008-07-07", "close": 0.84115556, "volume": 38013.0}, {"date": "2008-07-08", "close": 0.858322, "volume": 545512.0}, {"date": "2008-07-09", "close": 0.8154059, "volume": 164933.0}, {"date": "2008-07-10", "close": 0.7724898, "volume": 311276.0}, {"date": "2008-07-11", "close": 0.78107302, "volume": 1571289.0}, {"date": "2008-07-14", "close": 0.7724898, "volume": 124997.0}, {"date": "2008-07-15", "close": 0.74674014, "volume": 35990.0}, {"date": "2008-07-16", "close": 0.72528209, "volume": 128389.0}, {"date": "2008-07-17", "close": 0.71240726, "volume": 134782.0}, {"date": "2008-07-18", "close": 0.72099048, "volume": 156915.0}, {"date": "2008-07-21", "close": 0.7295737, "volume": 95729.0}, {"date": "2008-07-22", "close": 0.71240726, "volume": 210485.0}, {"date": "2008-07-23", "close": 0.71240726, "volume": 85645.0}, {"date": "2008-07-25", "close": 0.6866576, "volume": 64778.0}, {"date": "2008-07-28", "close": 0.6437415, "volume": 115433.0}, {"date": "2008-07-29", "close": 0.6437415, "volume": 47185.0}, {"date": "2008-07-30", "close": 0.67807438, "volume": 27655.0}, {"date": "2008-07-31", "close": 0.71240726, "volume": 106603.0}, {"date": "2008-08-01", "close": 0.7295737, "volume": 297412.0}, {"date": "2008-08-04", "close": 0.72099048, "volume": 85632.0}, {"date": "2008-08-05", "close": 0.65661633, "volume": 36933.0}, {"date": "2008-08-06", "close": 0.70382404, "volume": 32622.0}, {"date": "2008-08-07", "close": 0.66949116, "volume": 38804.0}, {"date": "2008-08-08", "close": 0.65661633, "volume": 87380.0}, {"date": "2008-08-11", "close": 0.65232472, "volume": 37632.0}, {"date": "2008-08-12", "close": 0.6008254, "volume": 282149.0}, {"date": "2008-08-13", "close": 0.57507574, "volume": 209886.0}, {"date": "2008-08-14", "close": 0.56220091, "volume": 155861.0}, {"date": "2008-08-15", "close": 0.56220091, "volume": 211920.0}, {"date": "2008-08-18", "close": 0.54932608, "volume": 90875.0}, {"date": "2008-08-19", "close": 0.58365896, "volume": 113128.0}, {"date": "2008-08-20", "close": 0.56649252, "volume": 921966.0}, {"date": "2008-08-21", "close": 0.5579093, "volume": 15845.0}, {"date": "2008-08-22", "close": 0.58365896, "volume": 17476.0}, {"date": "2008-08-25", "close": 0.63515828, "volume": 100585.0}, {"date": "2008-08-26", "close": 0.63944989, "volume": 7526.0}, {"date": "2008-08-27", "close": 0.63944989, "volume": 783.0}, {"date": "2008-08-28", "close": 0.6008254, "volume": 495207.0}, {"date": "2008-08-29", "close": 0.6008254, "volume": 12407.0}, {"date": "2008-09-01", "close": 0.57507574, "volume": 40817.0}, {"date": "2008-09-02", "close": 0.58795057, "volume": 48491.0}, {"date": "2008-09-03", "close": 0.58365896, "volume": 139656.0}, {"date": "2008-09-04", "close": 0.56649252, "volume": 14703.0}, {"date": "2008-09-05", "close": 0.58365896, "volume": 127575.0}, {"date": "2008-09-08", "close": 0.58365896, "volume": 29127.0}, {"date": "2008-09-09", "close": 0.58365896, "volume": 2330.0}, {"date": "2008-09-10", "close": 0.53215964, "volume": 174813.0}, {"date": "2008-09-11", "close": 0.45061905, "volume": 18810.0}, {"date": "2008-09-12", "close": 0.49353515, "volume": 190211.0}, {"date": "2008-09-15", "close": 0.48924354, "volume": 82577.0}, {"date": "2008-09-16", "close": 0.43345261, "volume": 329797.0}, {"date": "2008-09-17", "close": 0.46349388, "volume": 141905.0}, {"date": "2008-09-18", "close": 0.3862449, "volume": 121472.0}, {"date": "2008-09-19", "close": 0.40341134, "volume": 47982.0}, {"date": "2008-09-22", "close": 0.45491066, "volume": 126815.0}, {"date": "2008-09-23", "close": 0.45491066, "volume": 102623.0}, {"date": "2008-09-24", "close": 0.429161, "volume": 80001.0}, {"date": "2008-09-25", "close": 0.41199456, "volume": 124216.0}, {"date": "2008-09-26", "close": 0.38195329, "volume": 489399.0}, {"date": "2008-09-29", "close": 0.38195329, "volume": 124944.0}, {"date": "2008-09-30", "close": 0.34762041, "volume": 31457.0}, {"date": "2008-10-01", "close": 0.35191202, "volume": 227656.0}, {"date": "2008-10-02", "close": 0.3433288, "volume": 32039.0}, {"date": "2008-10-03", "close": 0.31757914, "volume": 119647.0}, {"date": "2008-10-06", "close": 0.3004127, "volume": 146856.0}, {"date": "2008-10-07", "close": 0.28324626, "volume": 164978.0}, {"date": "2008-10-08", "close": 0.23603855, "volume": 765032.0}, {"date": "2008-10-09", "close": 0.23174694, "volume": 309907.0}, {"date": "2008-10-10", "close": 0.18453923, "volume": 1208404.0}, {"date": "2008-10-13", "close": 0.2145805, "volume": 436899.0}, {"date": "2008-10-14", "close": 0.23174694, "volume": 774318.0}, {"date": "2008-10-15", "close": 0.24033016, "volume": 573500.0}, {"date": "2008-10-16", "close": 0.2145805, "volume": 1083281.0}, {"date": "2008-10-17", "close": 0.20599728, "volume": 324099.0}, {"date": "2008-10-20", "close": 0.2145805, "volume": 69904.0}, {"date": "2008-10-21", "close": 0.28324626, "volume": 31573.0}, {"date": "2008-10-22", "close": 0.24033016, "volume": 22883.0}, {"date": "2008-10-23", "close": 0.22316372, "volume": 264179.0}, {"date": "2008-10-24", "close": 0.26607982, "volume": 20156.0}, {"date": "2008-10-27", "close": 0.21887211, "volume": 235967.0}, {"date": "2008-10-29", "close": 0.23174694, "volume": 65159.0}, {"date": "2008-10-30", "close": 0.2574966, "volume": 191303.0}, {"date": "2008-10-31", "close": 0.23603855, "volume": 46603.0}, {"date": "2008-11-03", "close": 0.27037143, "volume": 166465.0}, {"date": "2008-11-04", "close": 0.24891338, "volume": 123689.0}, {"date": "2008-11-05", "close": 0.27037143, "volume": 122914.0}, {"date": "2008-11-06", "close": 0.26607982, "volume": 108933.0}, {"date": "2008-11-07", "close": 0.24033016, "volume": 73446.0}, {"date": "2008-11-10", "close": 0.25320499, "volume": 88942.0}, {"date": "2008-11-11", "close": 0.24462177, "volume": 15612.0}, {"date": "2008-11-12", "close": 0.25320499, "volume": 51263.0}, {"date": "2008-11-13", "close": 0.24891338, "volume": 47768.0}, {"date": "2008-11-14", "close": 0.24891338, "volume": 34952.0}, {"date": "2008-11-17", "close": 0.24462177, "volume": 174760.0}, {"date": "2008-11-18", "close": 0.25320499, "volume": 157788.0}, {"date": "2008-11-19", "close": 0.25320499, "volume": 69904.0}, {"date": "2008-11-20", "close": 0.22316372, "volume": 79224.0}, {"date": "2008-11-21", "close": 0.23174694, "volume": 32017.0}, {"date": "2008-11-24", "close": 0.24033016, "volume": 7864.0}, {"date": "2008-11-25", "close": 0.24033016, "volume": 164857.0}, {"date": "2008-11-26", "close": 0.24033016, "volume": 61865.0}, {"date": "2008-11-27", "close": 0.22745533, "volume": 75729.0}, {"date": "2008-11-28", "close": 0.22745533, "volume": 5825.0}, {"date": "2008-12-01", "close": 0.22745533, "volume": 594363.0}, {"date": "2008-12-02", "close": 0.22316372, "volume": 230712.0}, {"date": "2008-12-03", "close": 0.22316372, "volume": 81652.0}, {"date": "2008-12-04", "close": 0.22745533, "volume": 4685.0}, {"date": "2008-12-05", "close": 0.22316372, "volume": 105499.0}, {"date": "2008-12-08", "close": 0.2145805, "volume": 116506.0}, {"date": "2008-12-11", "close": 0.23174694, "volume": 4311.0}, {"date": "2008-12-12", "close": 0.22316372, "volume": 11477.0}, {"date": "2008-12-15", "close": 0.21887211, "volume": 17126.0}, {"date": "2008-12-16", "close": 0.21028889, "volume": 24466.0}, {"date": "2008-12-17", "close": 0.20599728, "volume": 173781.0}, {"date": "2008-12-18", "close": 0.2145805, "volume": 17476.0}, {"date": "2008-12-19", "close": 0.2145805, "volume": 4660.0}, {"date": "2008-12-22", "close": 0.23174694, "volume": 64079.0}, {"date": "2008-12-23", "close": 0.2145805, "volume": 5732.0}, {"date": "2008-12-24", "close": 0.2145805, "volume": 34952.0}, {"date": "2008-12-29", "close": 0.20599728, "volume": 215779.0}, {"date": "2008-12-30", "close": 0.20599728, "volume": 117904.0}, {"date": "2008-12-31", "close": 0.20170567, "volume": 92990.0}, {"date": "2009-01-02", "close": 0.20599728, "volume": 26214.0}, {"date": "2009-01-05", "close": 0.2145805, "volume": 316154.0}, {"date": "2009-01-06", "close": 0.16308118, "volume": 1051676.0}, {"date": "2009-01-07", "close": 0.18883084, "volume": 141032.0}, {"date": "2009-01-08", "close": 0.18453923, "volume": 90292.0}, {"date": "2009-01-09", "close": 0.18883084, "volume": 360324.0}, {"date": "2009-01-12", "close": 0.18883084, "volume": 125827.0}, {"date": "2009-01-13", "close": 0.18453923, "volume": 139808.0}, {"date": "2009-01-14", "close": 0.18453923, "volume": 38447.0}, {"date": "2009-01-15", "close": 0.18453923, "volume": 143070.0}, {"date": "2009-01-16", "close": 0.18024762, "volume": 413668.0}, {"date": "2009-01-19", "close": 0.1716644, "volume": 66409.0}, {"date": "2009-01-20", "close": 0.18453923, "volume": 237673.0}, {"date": "2009-01-21", "close": 0.18453923, "volume": 101547.0}, {"date": "2009-01-22", "close": 0.16308118, "volume": 750884.0}, {"date": "2009-01-23", "close": 0.1716644, "volume": 231032.0}, {"date": "2009-01-27", "close": 0.16308118, "volume": 63612.0}, {"date": "2009-01-28", "close": 0.16308118, "volume": 64079.0}, {"date": "2009-01-29", "close": 0.1716644, "volume": 9669.0}, {"date": "2009-01-30", "close": 0.18024762, "volume": 144353.0}, {"date": "2009-02-02", "close": 0.18024762, "volume": 48175.0}, {"date": "2009-02-03", "close": 0.18024762, "volume": 17476.0}, {"date": "2009-02-04", "close": 0.18024762, "volume": 129380.0}, {"date": "2009-02-05", "close": 0.18024762, "volume": 5243.0}, {"date": "2009-02-06", "close": 0.19741406, "volume": 126409.0}, {"date": "2009-02-09", "close": 0.20170567, "volume": 26421.0}, {"date": "2009-02-10", "close": 0.20599728, "volume": 35327.0}, {"date": "2009-02-12", "close": 0.18024762, "volume": 116506.0}, {"date": "2009-02-13", "close": 0.18024762, "volume": 222411.0}, {"date": "2009-02-16", "close": 0.1716644, "volume": 342003.0}, {"date": "2009-02-17", "close": 0.16308118, "volume": 57473.0}, {"date": "2009-02-18", "close": 0.1716644, "volume": 46603.0}, {"date": "2009-02-19", "close": 0.15878957, "volume": 141753.0}, {"date": "2009-02-20", "close": 0.15878957, "volume": 322140.0}, {"date": "2009-02-24", "close": 0.16737279, "volume": 32263.0}, {"date": "2009-02-25", "close": 0.16308118, "volume": 41136.0}, {"date": "2009-02-26", "close": 0.15878957, "volume": 31457.0}, {"date": "2009-02-27", "close": 0.15878957, "volume": 105438.0}, {"date": "2009-03-03", "close": 0.15449796, "volume": 4660.0}, {"date": "2009-03-04", "close": 0.14162313, "volume": 11651.0}, {"date": "2009-03-05", "close": 0.14591474, "volume": 6990.0}, {"date": "2009-03-06", "close": 0.14162313, "volume": 235497.0}, {"date": "2009-03-10", "close": 0.14162313, "volume": 98448.0}, {"date": "2009-03-11", "close": 0.15449796, "volume": 79224.0}, {"date": "2009-03-12", "close": 0.15449796, "volume": 3495.0}, {"date": "2009-03-13", "close": 0.15878957, "volume": 74894.0}, {"date": "2009-03-16", "close": 0.16308118, "volume": 11259072.0}, {"date": "2009-03-17", "close": 0.17595601, "volume": 389791.0}, {"date": "2009-03-18", "close": 0.1716644, "volume": 72734.0}, {"date": "2009-03-19", "close": 0.17595601, "volume": 188065.0}, {"date": "2009-03-20", "close": 0.18453923, "volume": 251897.0}, {"date": "2009-03-23", "close": 0.18883084, "volume": 145633.0}, {"date": "2009-03-24", "close": 0.18883084, "volume": 89080.0}, {"date": "2009-03-25", "close": 0.18883084, "volume": 166291.0}, {"date": "2009-03-26", "close": 0.19741406, "volume": 200269.0}, {"date": "2009-03-27", "close": 0.19741406, "volume": 181410.0}, {"date": "2009-03-30", "close": 0.19741406, "volume": 93545.0}, {"date": "2009-03-31", "close": 0.20599728, "volume": 54273.0}, {"date": "2009-04-01", "close": 0.19741406, "volume": 9106.0}, {"date": "2009-04-02", "close": 0.20599728, "volume": 45576.0}, {"date": "2009-04-03", "close": 0.19741406, "volume": 116506.0}, {"date": "2009-04-06", "close": 0.20599728, "volume": 102526.0}, {"date": "2009-04-07", "close": 0.19312245, "volume": 44531.0}, {"date": "2009-04-08", "close": 0.18883084, "volume": 570823.0}, {"date": "2009-04-09", "close": 0.18883084, "volume": 8155.0}, {"date": "2009-04-14", "close": 0.19741406, "volume": 111487.0}, {"date": "2009-04-15", "close": 0.19741406, "volume": 256314.0}, {"date": "2009-04-16", "close": 0.2145805, "volume": 208056.0}, {"date": "2009-04-17", "close": 0.20599728, "volume": 72816.0}, {"date": "2009-04-22", "close": 0.20599728, "volume": 46811.0}, {"date": "2009-04-23", "close": 0.21028889, "volume": 41830.0}, {"date": "2009-04-24", "close": 0.21028889, "volume": 9321.0}, {"date": "2009-04-28", "close": 0.20599728, "volume": 407772.0}, {"date": "2009-04-29", "close": 0.22745533, "volume": 210570.0}, {"date": "2009-04-30", "close": 0.24462177, "volume": 301793.0}, {"date": "2009-05-01", "close": 0.24033016, "volume": 315107.0}, {"date": "2009-05-04", "close": 0.23603855, "volume": 18035.0}, {"date": "2009-05-05", "close": 0.22316372, "volume": 18641.0}, {"date": "2009-05-06", "close": 0.23174694, "volume": 433904.0}, {"date": "2009-05-07", "close": 0.21887211, "volume": 301625.0}, {"date": "2009-05-08", "close": 0.21028889, "volume": 102625.0}, {"date": "2009-05-11", "close": 0.24033016, "volume": 783919.0}, {"date": "2009-05-12", "close": 0.23174694, "volume": 22369.0}, {"date": "2009-05-13", "close": 0.22745533, "volume": 46603.0}, {"date": "2009-05-14", "close": 0.22316372, "volume": 76661.0}, {"date": "2009-05-15", "close": 0.22316372, "volume": 68040.0}, {"date": "2009-05-18", "close": 0.2145805, "volume": 60001.0}, {"date": "2009-05-19", "close": 0.20599728, "volume": 45208.0}, {"date": "2009-05-20", "close": 0.20599728, "volume": 128157.0}, {"date": "2009-05-21", "close": 0.2145805, "volume": 26796.0}, {"date": "2009-05-22", "close": 0.22316372, "volume": 116506.0}, {"date": "2009-05-25", "close": 0.23174694, "volume": 124502.0}, {"date": "2009-05-26", "close": 0.24033016, "volume": 219848.0}, {"date": "2009-05-27", "close": 0.2574966, "volume": 886737.0}, {"date": "2009-05-28", "close": 0.24891338, "volume": 208577.0}, {"date": "2009-05-29", "close": 0.2574966, "volume": 171264.0}, {"date": "2009-06-01", "close": 0.27895465, "volume": 152099.0}, {"date": "2009-06-02", "close": 0.27037143, "volume": 156962.0}, {"date": "2009-06-03", "close": 0.27037143, "volume": 242272.0}, {"date": "2009-06-04", "close": 0.2574966, "volume": 123816.0}, {"date": "2009-06-05", "close": 0.2574966, "volume": 179101.0}, {"date": "2009-06-09", "close": 0.25320499, "volume": 413802.0}, {"date": "2009-06-10", "close": 0.22745533, "volume": 173653.0}, {"date": "2009-06-11", "close": 0.22745533, "volume": 160185.0}, {"date": "2009-06-12", "close": 0.22745533, "volume": 124662.0}, {"date": "2009-06-15", "close": 0.22745533, "volume": 82046.0}, {"date": "2009-06-16", "close": 0.22316372, "volume": 78525.0}, {"date": "2009-06-17", "close": 0.22316372, "volume": 62146.0}, {"date": "2009-06-18", "close": 0.21887211, "volume": 37605.0}, {"date": "2009-06-19", "close": 0.24033016, "volume": 59768.0}, {"date": "2009-06-22", "close": 0.21887211, "volume": 196896.0}, {"date": "2009-06-23", "close": 0.2145805, "volume": 107281.0}, {"date": "2009-06-24", "close": 0.20599728, "volume": 18641.0}, {"date": "2009-06-25", "close": 0.20599728, "volume": 184080.0}, {"date": "2009-06-26", "close": 0.20599728, "volume": 456477.0}, {"date": "2009-06-29", "close": 0.21028889, "volume": 183901.0}, {"date": "2009-06-30", "close": 0.20599728, "volume": 226605.0}, {"date": "2009-07-01", "close": 0.20599728, "volume": 68983.0}, {"date": "2009-07-02", "close": 0.20599728, "volume": 172429.0}, {"date": "2009-07-03", "close": 0.20599728, "volume": 64079.0}, {"date": "2009-07-06", "close": 0.20170567, "volume": 18097.0}, {"date": "2009-07-07", "close": 0.20599728, "volume": 114480.0}, {"date": "2009-07-09", "close": 0.19312245, "volume": 71069.0}, {"date": "2009-07-10", "close": 0.19312245, "volume": 11651.0}, {"date": "2009-07-13", "close": 0.18883084, "volume": 23837.0}, {"date": "2009-07-14", "close": 0.19741406, "volume": 58719.0}, {"date": "2009-07-15", "close": 0.19741406, "volume": 135297.0}, {"date": "2009-07-16", "close": 0.19312245, "volume": 257739.0}, {"date": "2009-07-17", "close": 0.19312245, "volume": 163326.0}, {"date": "2009-07-20", "close": 0.21028889, "volume": 137711.0}, {"date": "2009-07-21", "close": 0.2145805, "volume": 60875.0}, {"date": "2009-07-22", "close": 0.2145805, "volume": 78525.0}, {"date": "2009-07-23", "close": 0.20599728, "volume": 51467.0}, {"date": "2009-07-24", "close": 0.2145805, "volume": 87962.0}, {"date": "2009-07-27", "close": 0.20170567, "volume": 346024.0}, {"date": "2009-07-28", "close": 0.20170567, "volume": 53466.0}, {"date": "2009-07-29", "close": 0.21028889, "volume": 427298.0}, {"date": "2009-07-30", "close": 0.22745533, "volume": 324151.0}, {"date": "2009-07-31", "close": 0.24462177, "volume": 830868.0}, {"date": "2009-08-03", "close": 0.24033016, "volume": 104856.0}, {"date": "2009-08-04", "close": 0.22745533, "volume": 93025.0}, {"date": "2009-08-05", "close": 0.23174694, "volume": 541289.0}, {"date": "2009-08-06", "close": 0.23174694, "volume": 113970.0}, {"date": "2009-08-07", "close": 0.23174694, "volume": 31663.0}, {"date": "2009-08-10", "close": 0.22316372, "volume": 261324.0}, {"date": "2009-08-11", "close": 0.21887211, "volume": 153307.0}, {"date": "2009-08-13", "close": 0.39482812, "volume": 5220521.0}, {"date": "2009-08-14", "close": 0.36049524, "volume": 3754529.0}, {"date": "2009-08-17", "close": 0.3433288, "volume": 469882.0}, {"date": "2009-08-18", "close": 0.37337007, "volume": 477785.0}, {"date": "2009-08-19", "close": 0.36907846, "volume": 1416308.0}, {"date": "2009-08-20", "close": 0.33474558, "volume": 714866.0}, {"date": "2009-08-25", "close": 0.32187075, "volume": 1785791.0}, {"date": "2009-08-26", "close": 0.30899592, "volume": 1790468.0}, {"date": "2009-08-27", "close": 0.3004127, "volume": 1047945.0}, {"date": "2009-08-28", "close": 0.31757914, "volume": 2964151.0}, {"date": "2009-08-31", "close": 0.31757914, "volume": 2384873.0}, {"date": "2009-09-01", "close": 0.31328753, "volume": 1179173.0}, {"date": "2009-09-02", "close": 0.3004127, "volume": 1636269.0}, {"date": "2009-09-03", "close": 0.30899592, "volume": 715576.0}, {"date": "2009-09-04", "close": 0.33474558, "volume": 1588220.0}, {"date": "2009-09-07", "close": 0.39482812, "volume": 2228581.0}, {"date": "2009-09-08", "close": 0.39482812, "volume": 2693934.0}, {"date": "2009-09-09", "close": 0.3862449, "volume": 2245467.0}, {"date": "2009-09-10", "close": 0.40341134, "volume": 1733245.0}, {"date": "2009-09-11", "close": 0.49782676, "volume": 4674432.0}, {"date": "2009-09-14", "close": 0.45061905, "volume": 2411044.0}, {"date": "2009-09-15", "close": 0.44632744, "volume": 851289.0}, {"date": "2009-09-16", "close": 0.44632744, "volume": 843045.0}, {"date": "2009-09-17", "close": 0.429161, "volume": 1245688.0}, {"date": "2009-09-18", "close": 0.42486939, "volume": 507885.0}, {"date": "2009-09-21", "close": 0.43345261, "volume": 1158856.0}, {"date": "2009-09-22", "close": 0.43345261, "volume": 717192.0}, {"date": "2009-09-23", "close": 0.45920227, "volume": 1267732.0}, {"date": "2009-09-24", "close": 0.45491066, "volume": 539626.0}, {"date": "2009-09-25", "close": 0.44203583, "volume": 760302.0}, {"date": "2009-09-28", "close": 0.42057778, "volume": 200588.0}, {"date": "2009-09-29", "close": 0.40770295, "volume": 810339.0}, {"date": "2009-09-30", "close": 0.37337007, "volume": 834026.0}, {"date": "2009-10-01", "close": 0.3862449, "volume": 351797.0}, {"date": "2009-10-02", "close": 0.36907846, "volume": 691872.0}, {"date": "2009-10-05", "close": 0.37337007, "volume": 128740.0}, {"date": "2009-10-06", "close": 0.36478685, "volume": 348990.0}, {"date": "2009-10-07", "close": 0.34762041, "volume": 3538954.0}, {"date": "2009-10-08", "close": 0.35191202, "volume": 963194.0}, {"date": "2009-10-09", "close": 0.36907846, "volume": 1464146.0}, {"date": "2009-10-12", "close": 0.36049524, "volume": 4738859.0}, {"date": "2009-10-13", "close": 0.36907846, "volume": 606239.0}, {"date": "2009-10-14", "close": 0.36049524, "volume": 960614.0}, {"date": "2009-10-15", "close": 0.40341134, "volume": 2439690.0}, {"date": "2009-10-16", "close": 0.41199456, "volume": 3152883.0}, {"date": "2009-10-19", "close": 0.43774422, "volume": 1813515.0}, {"date": "2009-10-20", "close": 0.4720771, "volume": 1393587.0}, {"date": "2009-10-21", "close": 0.45491066, "volume": 1289807.0}, {"date": "2009-10-22", "close": 0.45061905, "volume": 793744.0}, {"date": "2009-10-23", "close": 0.50640998, "volume": 2463659.0}, {"date": "2009-10-26", "close": 0.55361769, "volume": 2420860.0}, {"date": "2009-10-27", "close": 0.47636871, "volume": 3295147.0}, {"date": "2009-10-28", "close": 0.52357642, "volume": 1314010.0}, {"date": "2009-10-29", "close": 0.48924354, "volume": 871003.0}, {"date": "2009-10-30", "close": 0.51070159, "volume": 828535.0}, {"date": "2009-11-02", "close": 0.48066032, "volume": 471752.0}, {"date": "2009-11-03", "close": 0.48495193, "volume": 365316.0}, {"date": "2009-11-04", "close": 0.4720771, "volume": 293925.0}, {"date": "2009-11-05", "close": 0.46349388, "volume": 438186.0}, {"date": "2009-11-06", "close": 0.4720771, "volume": 556115.0}, {"date": "2009-11-09", "close": 0.46778549, "volume": 276887.0}, {"date": "2009-11-10", "close": 0.46349388, "volume": 481350.0}, {"date": "2009-11-11", "close": 0.46349388, "volume": 486786.0}, {"date": "2009-11-12", "close": 0.46349388, "volume": 429892.0}, {"date": "2009-11-13", "close": 0.46349388, "volume": 354447.0}, {"date": "2009-11-16", "close": 0.44632744, "volume": 940767.0}, {"date": "2009-11-17", "close": 0.43774422, "volume": 1115483.0}, {"date": "2009-11-18", "close": 0.43774422, "volume": 1527088.0}, {"date": "2009-11-19", "close": 0.45920227, "volume": 1947406.0}, {"date": "2009-11-20", "close": 0.46349388, "volume": 608582.0}, {"date": "2009-11-23", "close": 0.46349388, "volume": 706210.0}, {"date": "2009-11-24", "close": 0.46778549, "volume": 665149.0}, {"date": "2009-11-25", "close": 0.50640998, "volume": 1513624.0}, {"date": "2009-11-26", "close": 0.55361769, "volume": 3264706.0}, {"date": "2009-11-27", "close": 0.51928481, "volume": 2720291.0}, {"date": "2009-11-30", "close": 0.5579093, "volume": 1305839.0}, {"date": "2009-12-01", "close": 0.5579093, "volume": 558816.0}, {"date": "2009-12-02", "close": 0.53215964, "volume": 457410.0}, {"date": "2009-12-03", "close": 0.53215964, "volume": 366879.0}, {"date": "2009-12-04", "close": 0.52357642, "volume": 268368.0}, {"date": "2009-12-07", "close": 0.5149932, "volume": 317407.0}, {"date": "2009-12-08", "close": 0.51070159, "volume": 281433.0}, {"date": "2009-12-09", "close": 0.48924354, "volume": 544565.0}, {"date": "2009-12-10", "close": 0.48066032, "volume": 476573.0}, {"date": "2009-12-11", "close": 0.45920227, "volume": 414871.0}, {"date": "2009-12-14", "close": 0.50211837, "volume": 1448772.0}, {"date": "2009-12-15", "close": 0.49782676, "volume": 1144824.0}, {"date": "2009-12-16", "close": 0.50211837, "volume": 432979.0}, {"date": "2009-12-17", "close": 0.50640998, "volume": 118633.0}, {"date": "2009-12-18", "close": 0.50211837, "volume": 233581.0}, {"date": "2009-12-21", "close": 0.48495193, "volume": 278189.0}, {"date": "2009-12-22", "close": 0.48924354, "volume": 131473.0}, {"date": "2009-12-23", "close": 0.49782676, "volume": 189181.0}, {"date": "2009-12-24", "close": 0.5149932, "volume": 136036.0}, {"date": "2009-12-29", "close": 0.54074286, "volume": 286904.0}, {"date": "2009-12-30", "close": 0.54503447, "volume": 419939.0}, {"date": "2009-12-31", "close": 0.57078413, "volume": 943937.0}, {"date": "2010-01-04", "close": 0.57507574, "volume": 1660193.0}, {"date": "2010-01-05", "close": 0.57507574, "volume": 536299.0}, {"date": "2010-01-06", "close": 0.57507574, "volume": 387378.0}, {"date": "2010-01-07", "close": 0.6008254, "volume": 580113.0}, {"date": "2010-01-08", "close": 0.6437415, "volume": 1271673.0}, {"date": "2010-01-11", "close": 0.68236599, "volume": 1186672.0}, {"date": "2010-01-12", "close": 0.65232472, "volume": 1198238.0}, {"date": "2010-01-13", "close": 0.65661633, "volume": 327809.0}, {"date": "2010-01-14", "close": 0.69094921, "volume": 650416.0}, {"date": "2010-01-15", "close": 0.69094921, "volume": 440917.0}, {"date": "2010-01-18", "close": 0.70382404, "volume": 711872.0}, {"date": "2010-01-19", "close": 0.73386531, "volume": 715537.0}, {"date": "2010-01-20", "close": 0.77678141, "volume": 1924016.0}, {"date": "2010-01-21", "close": 0.72099048, "volume": 1026619.0}, {"date": "2010-01-22", "close": 0.6866576, "volume": 1197580.0}, {"date": "2010-01-25", "close": 0.7295737, "volume": 895207.0}, {"date": "2010-01-27", "close": 0.70811565, "volume": 812002.0}, {"date": "2010-01-28", "close": 0.74674014, "volume": 323006.0}, {"date": "2010-01-29", "close": 0.70382404, "volume": 890380.0}, {"date": "2010-02-01", "close": 0.63086667, "volume": 1361410.0}, {"date": "2010-02-02", "close": 0.65232472, "volume": 954305.0}, {"date": "2010-02-03", "close": 0.60940862, "volume": 3221104.0}, {"date": "2010-02-04", "close": 0.6008254, "volume": 722484.0}, {"date": "2010-02-05", "close": 0.60940862, "volume": 1144841.0}, {"date": "2010-02-08", "close": 0.61799184, "volume": 522747.0}, {"date": "2010-02-09", "close": 0.61799184, "volume": 730164.0}, {"date": "2010-02-10", "close": 0.6437415, "volume": 494870.0}, {"date": "2010-02-11", "close": 0.66090794, "volume": 561918.0}, {"date": "2010-02-12", "close": 0.6866576, "volume": 570384.0}, {"date": "2010-02-15", "close": 0.73815692, "volume": 652722.0}, {"date": "2010-02-16", "close": 0.69094921, "volume": 1167779.0}, {"date": "2010-02-17", "close": 0.67378277, "volume": 299522.0}, {"date": "2010-02-18", "close": 0.69524082, "volume": 273810.0}, {"date": "2010-02-19", "close": 0.66519955, "volume": 108220.0}, {"date": "2010-02-22", "close": 0.69094921, "volume": 134669.0}, {"date": "2010-02-23", "close": 0.6866576, "volume": 187884.0}, {"date": "2010-02-24", "close": 0.65661633, "volume": 277190.0}, {"date": "2010-02-25", "close": 0.62657506, "volume": 598044.0}, {"date": "2010-02-26", "close": 0.63515828, "volume": 235759.0}, {"date": "2010-03-01", "close": 0.63086667, "volume": 153840.0}, {"date": "2010-03-02", "close": 0.65232472, "volume": 81554.0}, {"date": "2010-03-03", "close": 0.63944989, "volume": 194060.0}, {"date": "2010-03-04", "close": 0.6437415, "volume": 462158.0}, {"date": "2010-03-05", "close": 0.61370023, "volume": 241697.0}, {"date": "2010-03-08", "close": 0.61370023, "volume": 372579.0}, {"date": "2010-03-09", "close": 0.59653379, "volume": 638619.0}, {"date": "2010-03-10", "close": 0.61799184, "volume": 120854.0}, {"date": "2010-03-11", "close": 0.62657506, "volume": 113355.0}, {"date": "2010-03-12", "close": 0.62657506, "volume": 89965.0}, {"date": "2010-03-15", "close": 0.6008254, "volume": 500814.0}, {"date": "2010-03-16", "close": 0.56649252, "volume": 353404.0}, {"date": "2010-03-17", "close": 0.57507574, "volume": 263009.0}, {"date": "2010-03-18", "close": 0.57507574, "volume": 405412.0}, {"date": "2010-03-19", "close": 0.6008254, "volume": 342770.0}, {"date": "2010-03-22", "close": 0.57507574, "volume": 205824.0}, {"date": "2010-03-23", "close": 0.57507574, "volume": 323840.0}, {"date": "2010-03-24", "close": 0.58365896, "volume": 180825.0}, {"date": "2010-03-25", "close": 0.57078413, "volume": 267231.0}, {"date": "2010-03-26", "close": 0.58795057, "volume": 349413.0}, {"date": "2010-03-29", "close": 0.57936735, "volume": 157166.0}, {"date": "2010-03-30", "close": 0.58365896, "volume": 150849.0}, {"date": "2010-03-31", "close": 0.57936735, "volume": 40246.0}, {"date": "2010-04-01", "close": 0.56649252, "volume": 154305.0}, {"date": "2010-04-06", "close": 0.52786803, "volume": 1166893.0}, {"date": "2010-04-07", "close": 0.55361769, "volume": 881557.0}, {"date": "2010-04-08", "close": 0.59653379, "volume": 815092.0}, {"date": "2010-04-09", "close": 0.62228345, "volume": 659872.0}, {"date": "2010-04-12", "close": 0.61799184, "volume": 837201.0}, {"date": "2010-04-13", "close": 0.60511701, "volume": 229118.0}, {"date": "2010-04-14", "close": 0.65661633, "volume": 2301421.0}, {"date": "2010-04-15", "close": 0.62228345, "volume": 1716323.0}, {"date": "2010-04-16", "close": 0.63086667, "volume": 627068.0}, {"date": "2010-04-19", "close": 0.63944989, "volume": 667781.0}, {"date": "2010-04-20", "close": 0.65232472, "volume": 1192847.0}, {"date": "2010-04-21", "close": 0.66090794, "volume": 647720.0}, {"date": "2010-04-22", "close": 0.63515828, "volume": 746185.0}, {"date": "2010-04-23", "close": 0.64803311, "volume": 1012236.0}, {"date": "2010-04-27", "close": 0.65232472, "volume": 717223.0}, {"date": "2010-04-28", "close": 0.60940862, "volume": 530614.0}, {"date": "2010-04-29", "close": 0.60940862, "volume": 591212.0}, {"date": "2010-04-30", "close": 0.60940862, "volume": 333430.0}, {"date": "2010-05-03", "close": 0.58365896, "volume": 499336.0}, {"date": "2010-05-04", "close": 0.55361769, "volume": 753580.0}, {"date": "2010-05-05", "close": 0.51070159, "volume": 1161030.0}, {"date": "2010-05-06", "close": 0.50640998, "volume": 830299.0}, {"date": "2010-05-07", "close": 0.47636871, "volume": 914113.0}, {"date": "2010-05-10", "close": 0.52786803, "volume": 290967.0}, {"date": "2010-05-11", "close": 0.54074286, "volume": 339501.0}, {"date": "2010-05-12", "close": 0.53215964, "volume": 127825.0}, {"date": "2010-05-13", "close": 0.53645125, "volume": 124030.0}, {"date": "2010-05-14", "close": 0.50640998, "volume": 213462.0}, {"date": "2010-05-17", "close": 0.50640998, "volume": 319737.0}, {"date": "2010-05-18", "close": 0.51070159, "volume": 110905.0}, {"date": "2010-05-19", "close": 0.50211837, "volume": 121090.0}, {"date": "2010-05-20", "close": 0.50211837, "volume": 170099.0}, {"date": "2010-05-21", "close": 0.44632744, "volume": 1605438.0}, {"date": "2010-05-24", "close": 0.45491066, "volume": 247251.0}, {"date": "2010-05-25", "close": 0.43774422, "volume": 379365.0}, {"date": "2010-05-26", "close": 0.39911973, "volume": 447791.0}, {"date": "2010-05-27", "close": 0.429161, "volume": 547906.0}, {"date": "2010-05-28", "close": 0.46778549, "volume": 322652.0}, {"date": "2010-05-31", "close": 0.45491066, "volume": 126841.0}, {"date": "2010-06-01", "close": 0.44632744, "volume": 117831.0}, {"date": "2010-06-02", "close": 0.44632744, "volume": 113633.0}, {"date": "2010-06-03", "close": 0.46349388, "volume": 348215.0}, {"date": "2010-06-04", "close": 0.45061905, "volume": 225919.0}, {"date": "2010-06-07", "close": 0.429161, "volume": 94487.0}, {"date": "2010-06-08", "close": 0.429161, "volume": 144327.0}, {"date": "2010-06-09", "close": 0.429161, "volume": 227691.0}, {"date": "2010-06-10", "close": 0.44632744, "volume": 137921.0}, {"date": "2010-06-11", "close": 0.43774422, "volume": 160422.0}, {"date": "2010-06-15", "close": 0.45491066, "volume": 323621.0}, {"date": "2010-06-16", "close": 0.44203583, "volume": 94293.0}, {"date": "2010-06-17", "close": 0.43345261, "volume": 37430.0}, {"date": "2010-06-18", "close": 0.429161, "volume": 286995.0}, {"date": "2010-06-21", "close": 0.45491066, "volume": 549980.0}, {"date": "2010-06-22", "close": 0.44203583, "volume": 232003.0}, {"date": "2010-06-23", "close": 0.44632744, "volume": 488662.0}, {"date": "2010-06-24", "close": 0.4720771, "volume": 384654.0}, {"date": "2010-06-25", "close": 0.45061905, "volume": 253709.0}, {"date": "2010-06-28", "close": 0.47636871, "volume": 424814.0}, {"date": "2010-06-29", "close": 0.52786803, "volume": 1264280.0}, {"date": "2010-06-30", "close": 0.5149932, "volume": 279255.0}, {"date": "2010-07-01", "close": 0.50640998, "volume": 383476.0}, {"date": "2010-07-02", "close": 0.5149932, "volume": 202721.0}, {"date": "2010-07-05", "close": 0.50211837, "volume": 118052.0}, {"date": "2010-07-06", "close": 0.49782676, "volume": 123906.0}, {"date": "2010-07-07", "close": 0.49353515, "volume": 176328.0}, {"date": "2010-07-08", "close": 0.50211837, "volume": 427894.0}, {"date": "2010-07-09", "close": 0.51928481, "volume": 778187.0}, {"date": "2010-07-12", "close": 0.50640998, "volume": 570612.0}, {"date": "2010-07-13", "close": 0.50211837, "volume": 109340.0}, {"date": "2010-07-14", "close": 0.50211837, "volume": 54596.0}, {"date": "2010-07-15", "close": 0.49782676, "volume": 160427.0}, {"date": "2010-07-16", "close": 0.52786803, "volume": 606427.0}, {"date": "2010-07-19", "close": 0.51070159, "volume": 489001.0}, {"date": "2010-07-20", "close": 0.49782676, "volume": 471645.0}, {"date": "2010-07-21", "close": 0.48924354, "volume": 85630.0}, {"date": "2010-07-22", "close": 0.48924354, "volume": 134205.0}, {"date": "2010-07-23", "close": 0.49782676, "volume": 90758.0}, {"date": "2010-07-26", "close": 0.4720771, "volume": 298922.0}, {"date": "2010-07-29", "close": 0.45920227, "volume": 795140.0}, {"date": "2010-07-30", "close": 0.46349388, "volume": 174953.0}, {"date": "2010-08-02", "close": 0.4720771, "volume": 273465.0}, {"date": "2010-08-03", "close": 0.45061905, "volume": 829305.0}, {"date": "2010-08-04", "close": 0.43774422, "volume": 1531325.0}, {"date": "2010-08-05", "close": 0.43774422, "volume": 2718476.0}, {"date": "2010-08-06", "close": 0.43345261, "volume": 1041902.0}, {"date": "2010-08-09", "close": 0.429161, "volume": 898714.0}, {"date": "2010-08-10", "close": 0.429161, "volume": 693907.0}, {"date": "2010-08-11", "close": 0.42486939, "volume": 588435.0}, {"date": "2010-08-12", "close": 0.42486939, "volume": 709162.0}, {"date": "2010-08-13", "close": 0.43345261, "volume": 792468.0}, {"date": "2010-08-16", "close": 0.429161, "volume": 497181.0}, {"date": "2010-08-17", "close": 0.41628617, "volume": 243882.0}, {"date": "2010-08-18", "close": 0.42486939, "volume": 96311.0}, {"date": "2010-08-19", "close": 0.41628617, "volume": 561441.0}, {"date": "2010-08-20", "close": 0.41199456, "volume": 328014.0}, {"date": "2010-08-23", "close": 0.41199456, "volume": 167505.0}, {"date": "2010-08-24", "close": 0.39482812, "volume": 258513.0}, {"date": "2010-08-25", "close": 0.3862449, "volume": 354077.0}, {"date": "2010-08-26", "close": 0.41628617, "volume": 182973.0}, {"date": "2010-08-27", "close": 0.41199456, "volume": 236650.0}, {"date": "2010-08-30", "close": 0.42057778, "volume": 361638.0}, {"date": "2010-08-31", "close": 0.42057778, "volume": 128144.0}, {"date": "2010-09-01", "close": 0.42057778, "volume": 317834.0}, {"date": "2010-09-02", "close": 0.42057778, "volume": 220039.0}, {"date": "2010-09-03", "close": 0.41628617, "volume": 182333.0}, {"date": "2010-09-06", "close": 0.42057778, "volume": 212067.0}, {"date": "2010-09-07", "close": 0.40770295, "volume": 181194.0}, {"date": "2010-09-08", "close": 0.39911973, "volume": 231964.0}, {"date": "2010-09-09", "close": 0.41628617, "volume": 643966.0}, {"date": "2010-09-10", "close": 0.46349388, "volume": 1318763.0}, {"date": "2010-09-13", "close": 0.45061905, "volume": 1872499.0}, {"date": "2010-09-14", "close": 0.43774422, "volume": 1392255.0}, {"date": "2010-09-15", "close": 0.44203583, "volume": 606426.0}, {"date": "2010-09-16", "close": 0.45491066, "volume": 994197.0}, {"date": "2010-09-17", "close": 0.44632744, "volume": 411471.0}, {"date": "2010-09-20", "close": 0.45920227, "volume": 476822.0}, {"date": "2010-09-21", "close": 0.45491066, "volume": 460944.0}, {"date": "2010-09-22", "close": 0.46349388, "volume": 330297.0}, {"date": "2010-09-23", "close": 0.4720771, "volume": 1959963.0}, {"date": "2010-09-24", "close": 0.45491066, "volume": 721717.0}, {"date": "2010-09-27", "close": 0.45920227, "volume": 394540.0}, {"date": "2010-09-28", "close": 0.48924354, "volume": 2369424.0}, {"date": "2010-09-29", "close": 0.49782676, "volume": 1085215.0}, {"date": "2010-09-30", "close": 0.49782676, "volume": 1020713.0}, {"date": "2010-10-01", "close": 0.50640998, "volume": 624705.0}, {"date": "2010-10-04", "close": 0.4720771, "volume": 739371.0}, {"date": "2010-10-05", "close": 0.48066032, "volume": 437915.0}, {"date": "2010-10-06", "close": 0.48924354, "volume": 835509.0}, {"date": "2010-10-14", "close": 0.46778549, "volume": 2535398.0}, {"date": "2010-10-15", "close": 0.46778549, "volume": 539926.0}, {"date": "2010-10-18", "close": 0.45491066, "volume": 707402.0}, {"date": "2010-10-19", "close": 0.45061905, "volume": 294788.0}, {"date": "2010-10-20", "close": 0.43345261, "volume": 886303.0}, {"date": "2010-10-21", "close": 0.4720771, "volume": 901458.0}, {"date": "2010-10-22", "close": 0.4720771, "volume": 529645.0}, {"date": "2010-10-25", "close": 0.48066032, "volume": 651921.0}, {"date": "2010-10-26", "close": 0.48495193, "volume": 615694.0}, {"date": "2010-10-27", "close": 0.46778549, "volume": 360714.0}, {"date": "2010-10-28", "close": 0.46778549, "volume": 271518.0}, {"date": "2010-10-29", "close": 0.45920227, "volume": 88545.0}, {"date": "2010-11-01", "close": 0.45491066, "volume": 583211.0}, {"date": "2010-11-02", "close": 0.46778549, "volume": 69406.0}, {"date": "2010-11-03", "close": 0.46349388, "volume": 156039.0}, {"date": "2010-11-04", "close": 0.45061905, "volume": 227453.0}, {"date": "2010-11-05", "close": 0.46778549, "volume": 829361.0}, {"date": "2010-11-08", "close": 0.45061905, "volume": 286945.0}, {"date": "2010-11-09", "close": 0.45061905, "volume": 254480.0}, {"date": "2010-11-10", "close": 0.44632744, "volume": 513650.0}, {"date": "2010-11-11", "close": 0.45920227, "volume": 699897.0}, {"date": "2010-11-12", "close": 0.4720771, "volume": 611698.0}, {"date": "2010-11-15", "close": 0.46778549, "volume": 292424.0}, {"date": "2010-11-16", "close": 0.45061905, "volume": 387419.0}, {"date": "2010-11-17", "close": 0.43774422, "volume": 619859.0}, {"date": "2010-11-18", "close": 0.429161, "volume": 328058.0}, {"date": "2010-11-19", "close": 0.44203583, "volume": 189496.0}, {"date": "2010-11-22", "close": 0.43774422, "volume": 237251.0}, {"date": "2010-11-23", "close": 0.43774422, "volume": 373066.0}, {"date": "2010-11-24", "close": 0.43774422, "volume": 288657.0}, {"date": "2010-11-25", "close": 0.45491066, "volume": 446686.0}, {"date": "2010-11-26", "close": 0.44203583, "volume": 334693.0}, {"date": "2010-11-29", "close": 0.43774422, "volume": 350603.0}, {"date": "2010-11-30", "close": 0.43774422, "volume": 167117.0}, {"date": "2010-12-01", "close": 0.43774422, "volume": 97445.0}, {"date": "2010-12-02", "close": 0.45061905, "volume": 375796.0}, {"date": "2010-12-03", "close": 0.44632744, "volume": 210781.0}, {"date": "2010-12-06", "close": 0.46349388, "volume": 1128942.0}, {"date": "2010-12-07", "close": 0.45491066, "volume": 527203.0}, {"date": "2010-12-08", "close": 0.4720771, "volume": 648755.0}, {"date": "2010-12-09", "close": 0.48924354, "volume": 1688041.0}, {"date": "2010-12-10", "close": 0.51070159, "volume": 1722496.0}, {"date": "2010-12-13", "close": 0.54932608, "volume": 1794659.0}, {"date": "2010-12-14", "close": 0.54074286, "volume": 2470967.0}, {"date": "2010-12-15", "close": 0.53215964, "volume": 322702.0}, {"date": "2010-12-16", "close": 0.53645125, "volume": 322722.0}, {"date": "2010-12-17", "close": 0.5579093, "volume": 708996.0}, {"date": "2010-12-20", "close": 0.56649252, "volume": 728923.0}, {"date": "2010-12-21", "close": 0.54932608, "volume": 266610.0}, {"date": "2010-12-22", "close": 0.5579093, "volume": 501571.0}, {"date": "2010-12-23", "close": 0.54503447, "volume": 179053.0}, {"date": "2010-12-24", "close": 0.54074286, "volume": 128179.0}, {"date": "2010-12-29", "close": 0.56220091, "volume": 247422.0}, {"date": "2010-12-30", "close": 0.58365896, "volume": 1031156.0}, {"date": "2010-12-31", "close": 0.60940862, "volume": 1097982.0}, {"date": "2011-01-04", "close": 0.63515828, "volume": 1584170.0}, {"date": "2011-01-05", "close": 0.63944989, "volume": 778636.0}, {"date": "2011-01-06", "close": 0.64803311, "volume": 677478.0}, {"date": "2011-01-07", "close": 0.6437415, "volume": 595169.0}, {"date": "2011-01-10", "close": 0.6437415, "volume": 821561.0}, {"date": "2011-01-12", "close": 0.61799184, "volume": 2099527.0}, {"date": "2011-01-13", "close": 0.59653379, "volume": 1006636.0}, {"date": "2011-01-14", "close": 0.57078413, "volume": 1166022.0}, {"date": "2011-01-17", "close": 0.59224218, "volume": 635886.0}, {"date": "2011-01-18", "close": 0.59653379, "volume": 856849.0}, {"date": "2011-01-19", "close": 0.61370023, "volume": 894654.0}, {"date": "2011-01-20", "close": 0.6008254, "volume": 1088893.0}, {"date": "2011-01-21", "close": 0.57507574, "volume": 848294.0}, {"date": "2011-01-24", "close": 0.57507574, "volume": 214576.0}, {"date": "2011-01-25", "close": 0.57078413, "volume": 533877.0}, {"date": "2011-01-27", "close": 0.57078413, "volume": 172579.0}, {"date": "2011-01-28", "close": 0.54074286, "volume": 504286.0}, {"date": "2011-01-31", "close": 0.50640998, "volume": 627473.0}, {"date": "2011-02-01", "close": 0.51070159, "volume": 361137.0}, {"date": "2011-02-02", "close": 0.53645125, "volume": 348935.0}, {"date": "2011-02-03", "close": 0.57936735, "volume": 1659108.0}, {"date": "2011-02-04", "close": 0.61799184, "volume": 1373055.0}, {"date": "2011-02-07", "close": 0.58795057, "volume": 1357724.0}, {"date": "2011-02-08", "close": 0.58365896, "volume": 639409.0}, {"date": "2011-02-09", "close": 0.57078413, "volume": 648793.0}, {"date": "2011-02-10", "close": 0.57936735, "volume": 630573.0}, {"date": "2011-02-11", "close": 0.57507574, "volume": 408638.0}, {"date": "2011-02-14", "close": 0.56220091, "volume": 250942.0}, {"date": "2011-02-15", "close": 0.5579093, "volume": 269722.0}, {"date": "2011-02-16", "close": 0.5579093, "volume": 674730.0}, {"date": "2011-02-17", "close": 0.57078413, "volume": 1065099.0}, {"date": "2011-02-18", "close": 0.6008254, "volume": 769292.0}, {"date": "2011-02-21", "close": 0.59224218, "volume": 553236.0}, {"date": "2011-02-24", "close": 0.53215964, "volume": 603048.0}, {"date": "2011-02-25", "close": 0.5579093, "volume": 1038681.0}, {"date": "2011-02-28", "close": 0.54932608, "volume": 482941.0}, {"date": "2011-03-01", "close": 0.54932608, "volume": 864939.0}, {"date": "2011-03-02", "close": 0.54074286, "volume": 1191928.0}, {"date": "2011-03-03", "close": 0.52786803, "volume": 671441.0}, {"date": "2011-03-04", "close": 0.52357642, "volume": 1370473.0}, {"date": "2011-03-07", "close": 0.52786803, "volume": 1112003.0}, {"date": "2011-03-08", "close": 0.52786803, "volume": 919726.0}, {"date": "2011-03-09", "close": 0.51070159, "volume": 1744802.0}, {"date": "2011-03-10", "close": 0.48495193, "volume": 2736627.0}, {"date": "2011-03-11", "close": 0.50640998, "volume": 1221251.0}, {"date": "2011-03-14", "close": 0.49782676, "volume": 1261262.0}, {"date": "2011-03-15", "close": 0.48924354, "volume": 938516.0}, {"date": "2011-03-16", "close": 0.50211837, "volume": 832650.0}, {"date": "2011-03-17", "close": 0.49782676, "volume": 406491.0}, {"date": "2011-03-18", "close": 0.50640998, "volume": 1587421.0}, {"date": "2011-03-21", "close": 0.51928481, "volume": 601492.0}, {"date": "2011-03-22", "close": 0.50640998, "volume": 412233.0}, {"date": "2011-03-23", "close": 0.50640998, "volume": 315483.0}, {"date": "2011-03-24", "close": 0.50640998, "volume": 507933.0}, {"date": "2011-03-25", "close": 0.50211837, "volume": 553295.0}, {"date": "2011-03-28", "close": 0.50211837, "volume": 519394.0}, {"date": "2011-03-29", "close": 0.50211837, "volume": 417218.0}, {"date": "2011-03-30", "close": 0.49782676, "volume": 391533.0}, {"date": "2011-03-31", "close": 0.49782676, "volume": 955326.0}, {"date": "2011-04-01", "close": 0.50211837, "volume": 1831323.0}, {"date": "2011-04-04", "close": 0.5149932, "volume": 2789183.0}, {"date": "2011-04-05", "close": 0.54074286, "volume": 1907184.0}, {"date": "2011-04-06", "close": 0.55361769, "volume": 1730036.0}, {"date": "2011-04-07", "close": 0.57078413, "volume": 1319031.0}, {"date": "2011-04-08", "close": 0.55361769, "volume": 2588755.0}, {"date": "2011-04-11", "close": 0.53215964, "volume": 2051434.0}, {"date": "2011-04-12", "close": 0.50640998, "volume": 2025922.0}, {"date": "2011-04-13", "close": 0.49782676, "volume": 2253526.0}, {"date": "2011-04-14", "close": 0.49353515, "volume": 2167755.0}, {"date": "2011-04-15", "close": 0.50640998, "volume": 986383.0}, {"date": "2011-04-18", "close": 0.50640998, "volume": 480618.0}, {"date": "2011-04-19", "close": 0.49782676, "volume": 1183297.0}, {"date": "2011-04-20", "close": 0.49782676, "volume": 478846.0}, {"date": "2011-04-21", "close": 0.49353515, "volume": 241428.0}, {"date": "2011-04-27", "close": 0.48924354, "volume": 621666.0}, {"date": "2011-04-28", "close": 0.48924354, "volume": 867277.0}, {"date": "2011-04-29", "close": 0.4720771, "volume": 981889.0}, {"date": "2011-05-02", "close": 0.45920227, "volume": 869594.0}, {"date": "2011-05-03", "close": 0.48066032, "volume": 948497.0}, {"date": "2011-05-04", "close": 0.45920227, "volume": 902052.0}, {"date": "2011-05-05", "close": 0.45920227, "volume": 291156.0}, {"date": "2011-05-06", "close": 0.45920227, "volume": 229853.0}, {"date": "2011-05-09", "close": 0.47636871, "volume": 286567.0}, {"date": "2011-05-10", "close": 0.48066032, "volume": 1696239.0}, {"date": "2011-05-11", "close": 0.48495193, "volume": 473513.0}, {"date": "2011-05-12", "close": 0.48066032, "volume": 1149138.0}, {"date": "2011-05-13", "close": 0.48495193, "volume": 1507525.0}, {"date": "2011-05-16", "close": 0.45920227, "volume": 380494.0}, {"date": "2011-05-17", "close": 0.44632744, "volume": 424174.0}, {"date": "2011-05-18", "close": 0.43774422, "volume": 564843.0}, {"date": "2011-05-19", "close": 0.45061905, "volume": 891136.0}, {"date": "2011-05-20", "close": 0.44632744, "volume": 188195.0}, {"date": "2011-05-23", "close": 0.45491066, "volume": 476051.0}, {"date": "2011-05-24", "close": 0.44632744, "volume": 232002.0}, {"date": "2011-05-25", "close": 0.44632744, "volume": 623944.0}, {"date": "2011-05-26", "close": 0.45920227, "volume": 1215723.0}, {"date": "2011-05-27", "close": 0.46778549, "volume": 525425.0}, {"date": "2011-05-30", "close": 0.46349388, "volume": 412884.0}, {"date": "2011-05-31", "close": 0.46778549, "volume": 272836.0}, {"date": "2011-06-01", "close": 0.47636871, "volume": 338861.0}, {"date": "2011-06-02", "close": 0.45920227, "volume": 400331.0}, {"date": "2011-06-03", "close": 0.45491066, "volume": 842905.0}, {"date": "2011-06-06", "close": 0.45491066, "volume": 1134763.0}, {"date": "2011-06-07", "close": 0.4720771, "volume": 1602488.0}, {"date": "2011-06-08", "close": 0.48924354, "volume": 1101895.0}, {"date": "2011-06-09", "close": 0.48066032, "volume": 377803.0}, {"date": "2011-06-10", "close": 0.48066032, "volume": 505999.0}, {"date": "2011-06-14", "close": 0.46349388, "volume": 1220937.0}, {"date": "2011-06-15", "close": 0.44632744, "volume": 642015.0}, {"date": "2011-06-16", "close": 0.44632744, "volume": 916306.0}, {"date": "2011-06-17", "close": 0.43345261, "volume": 1419150.0}, {"date": "2011-06-20", "close": 0.42486939, "volume": 558906.0}, {"date": "2011-06-21", "close": 0.429161, "volume": 907762.0}, {"date": "2011-06-22", "close": 0.48066032, "volume": 1552636.0}, {"date": "2011-06-23", "close": 0.45491066, "volume": 95662.0}, {"date": "2011-06-24", "close": 0.46778549, "volume": 709501.0}, {"date": "2011-06-27", "close": 0.429161, "volume": 1062199.0}, {"date": "2011-06-28", "close": 0.44632744, "volume": 529529.0}, {"date": "2011-06-29", "close": 0.44632744, "volume": 272498.0}, {"date": "2011-06-30", "close": 0.43345261, "volume": 941075.0}, {"date": "2011-07-01", "close": 0.429161, "volume": 671052.0}, {"date": "2011-07-04", "close": 0.429161, "volume": 413802.0}, {"date": "2011-07-05", "close": 0.42486939, "volume": 642744.0}, {"date": "2011-07-06", "close": 0.40770295, "volume": 4259092.0}, {"date": "2011-07-07", "close": 0.39911973, "volume": 1344525.0}, {"date": "2011-07-08", "close": 0.39911973, "volume": 870037.0}, {"date": "2011-07-11", "close": 0.3862449, "volume": 484954.0}, {"date": "2011-07-12", "close": 0.36049524, "volume": 453397.0}, {"date": "2011-07-13", "close": 0.36478685, "volume": 322782.0}, {"date": "2011-07-14", "close": 0.35620363, "volume": 144877.0}, {"date": "2011-07-15", "close": 0.33903719, "volume": 896768.0}, {"date": "2011-07-18", "close": 0.35191202, "volume": 394329.0}, {"date": "2011-07-19", "close": 0.34762041, "volume": 767450.0}, {"date": "2011-07-20", "close": 0.3862449, "volume": 1397706.0}, {"date": "2011-07-21", "close": 0.39053651, "volume": 989168.0}, {"date": "2011-07-22", "close": 0.40770295, "volume": 1746961.0}, {"date": "2011-07-25", "close": 0.39911973, "volume": 746656.0}, {"date": "2011-07-26", "close": 0.40341134, "volume": 199736.0}, {"date": "2011-07-27", "close": 0.40341134, "volume": 371844.0}, {"date": "2011-07-28", "close": 0.3862449, "volume": 201900.0}, {"date": "2011-07-29", "close": 0.38195329, "volume": 239990.0}, {"date": "2011-08-01", "close": 0.37766168, "volume": 1042617.0}, {"date": "2011-08-02", "close": 0.37337007, "volume": 313596.0}, {"date": "2011-08-03", "close": 0.36049524, "volume": 336578.0}, {"date": "2011-08-04", "close": 0.35191202, "volume": 410096.0}, {"date": "2011-08-05", "close": 0.32616236, "volume": 1197376.0}, {"date": "2011-08-08", "close": 0.3004127, "volume": 972890.0}, {"date": "2011-08-09", "close": 0.3004127, "volume": 1434435.0}, {"date": "2011-08-10", "close": 0.33474558, "volume": 1041999.0}, {"date": "2011-08-11", "close": 0.33045397, "volume": 354975.0}, {"date": "2011-08-12", "close": 0.33474558, "volume": 639777.0}, {"date": "2011-08-15", "close": 0.32187075, "volume": 222553.0}, {"date": "2011-08-16", "close": 0.31757914, "volume": 588792.0}, {"date": "2011-08-17", "close": 0.32187075, "volume": 118847.0}, {"date": "2011-08-18", "close": 0.33474558, "volume": 222877.0}, {"date": "2011-08-19", "close": 0.33903719, "volume": 465718.0}, {"date": "2011-08-22", "close": 0.33474558, "volume": 1021899.0}, {"date": "2011-08-23", "close": 0.34762041, "volume": 140215.0}, {"date": "2011-08-24", "close": 0.3433288, "volume": 47385.0}, {"date": "2011-08-25", "close": 0.33903719, "volume": 208742.0}, {"date": "2011-08-26", "close": 0.36049524, "volume": 712630.0}, {"date": "2011-08-29", "close": 0.39482812, "volume": 1167015.0}, {"date": "2011-08-30", "close": 0.40341134, "volume": 647732.0}, {"date": "2011-08-31", "close": 0.40341134, "volume": 406134.0}, {"date": "2011-09-01", "close": 0.39482812, "volume": 211536.0}, {"date": "2011-09-02", "close": 0.39482812, "volume": 258561.0}, {"date": "2011-09-05", "close": 0.39482812, "volume": 236460.0}, {"date": "2011-09-06", "close": 0.38195329, "volume": 229027.0}, {"date": "2011-09-07", "close": 0.39482812, "volume": 150543.0}, {"date": "2011-09-08", "close": 0.39482812, "volume": 253448.0}, {"date": "2011-09-09", "close": 0.39053651, "volume": 323790.0}, {"date": "2011-09-12", "close": 0.39482812, "volume": 356662.0}, {"date": "2011-09-13", "close": 0.37766168, "volume": 354896.0}, {"date": "2011-09-14", "close": 0.38195329, "volume": 239513.0}, {"date": "2011-09-15", "close": 0.37766168, "volume": 255899.0}, {"date": "2011-09-16", "close": 0.37766168, "volume": 384419.0}, {"date": "2011-09-19", "close": 0.37766168, "volume": 170892.0}, {"date": "2011-09-20", "close": 0.36907846, "volume": 204599.0}, {"date": "2011-09-21", "close": 0.35191202, "volume": 135107.0}, {"date": "2011-09-22", "close": 0.35191202, "volume": 498395.0}, {"date": "2011-09-23", "close": 0.3433288, "volume": 647106.0}, {"date": "2011-09-26", "close": 0.3004127, "volume": 873404.0}, {"date": "2011-09-27", "close": 0.3004127, "volume": 769388.0}, {"date": "2011-09-28", "close": 0.31757914, "volume": 830618.0}, {"date": "2011-09-29", "close": 0.30899592, "volume": 709372.0}, {"date": "2011-09-30", "close": 0.33474558, "volume": 86154.0}, {"date": "2011-10-03", "close": 0.31757914, "volume": 309193.0}, {"date": "2011-10-04", "close": 0.31757914, "volume": 293421.0}, {"date": "2011-10-05", "close": 0.32187075, "volume": 207070.0}, {"date": "2011-10-06", "close": 0.33045397, "volume": 222787.0}, {"date": "2011-10-07", "close": 0.36907846, "volume": 984096.0}, {"date": "2011-10-10", "close": 0.36907846, "volume": 184150.0}, {"date": "2011-10-11", "close": 0.36907846, "volume": 478932.0}, {"date": "2011-10-12", "close": 0.34762041, "volume": 33589.0}, {"date": "2011-10-13", "close": 0.3433288, "volume": 154556.0}, {"date": "2011-10-14", "close": 0.3433288, "volume": 17476.0}, {"date": "2011-10-17", "close": 0.3433288, "volume": 732280.0}, {"date": "2011-10-18", "close": 0.32187075, "volume": 209482.0}, {"date": "2011-10-19", "close": 0.32187075, "volume": 343215.0}, {"date": "2011-10-20", "close": 0.31328753, "volume": 216286.0}, {"date": "2011-10-21", "close": 0.32187075, "volume": 85653.0}, {"date": "2011-10-24", "close": 0.33045397, "volume": 343033.0}, {"date": "2011-10-25", "close": 0.32616236, "volume": 61748.0}, {"date": "2011-10-26", "close": 0.32187075, "volume": 88524.0}, {"date": "2011-10-27", "close": 0.31757914, "volume": 266634.0}, {"date": "2011-10-28", "close": 0.32616236, "volume": 180934.0}, {"date": "2011-10-31", "close": 0.31328753, "volume": 208022.0}, {"date": "2011-11-01", "close": 0.32616236, "volume": 389932.0}, {"date": "2011-11-02", "close": 0.3433288, "volume": 455753.0}, {"date": "2011-11-03", "close": 0.34762041, "volume": 353885.0}, {"date": "2011-11-04", "close": 0.3433288, "volume": 247751.0}, {"date": "2011-11-07", "close": 0.33474558, "volume": 145486.0}, {"date": "2011-11-08", "close": 0.34762041, "volume": 476700.0}, {"date": "2011-11-09", "close": 0.33474558, "volume": 471353.0}, {"date": "2011-11-10", "close": 0.32187075, "volume": 464781.0}, {"date": "2011-11-11", "close": 0.32616236, "volume": 166231.0}, {"date": "2011-11-14", "close": 0.32616236, "volume": 725161.0}, {"date": "2011-11-15", "close": 0.3004127, "volume": 1166937.0}, {"date": "2011-11-16", "close": 0.31328753, "volume": 1173272.0}, {"date": "2011-11-17", "close": 0.32616236, "volume": 1485959.0}, {"date": "2011-11-18", "close": 0.31757914, "volume": 697969.0}, {"date": "2011-11-21", "close": 0.29182948, "volume": 452115.0}, {"date": "2011-11-22", "close": 0.27037143, "volume": 3763108.0}, {"date": "2011-11-23", "close": 0.26178821, "volume": 1962236.0}, {"date": "2011-11-24", "close": 0.25320499, "volume": 324530.0}, {"date": "2011-11-25", "close": 0.25320499, "volume": 1128331.0}, {"date": "2011-11-28", "close": 0.25320499, "volume": 485276.0}, {"date": "2011-11-29", "close": 0.25320499, "volume": 1109281.0}, {"date": "2011-11-30", "close": 0.27895465, "volume": 3518130.0}, {"date": "2011-12-01", "close": 0.29182948, "volume": 1482978.0}, {"date": "2011-12-02", "close": 0.27466304, "volume": 182249.0}, {"date": "2011-12-05", "close": 0.28324626, "volume": 511915.0}, {"date": "2011-12-06", "close": 0.27895465, "volume": 204299.0}, {"date": "2011-12-07", "close": 0.27037143, "volume": 318047.0}, {"date": "2011-12-08", "close": 0.26607982, "volume": 147314.0}, {"date": "2011-12-09", "close": 0.26607982, "volume": 53303.0}, {"date": "2011-12-12", "close": 0.26607982, "volume": 668147.0}, {"date": "2011-12-13", "close": 0.25320499, "volume": 312595.0}, {"date": "2011-12-14", "close": 0.24891338, "volume": 537855.0}, {"date": "2011-12-15", "close": 0.2574966, "volume": 542980.0}, {"date": "2011-12-16", "close": 0.27037143, "volume": 147122.0}, {"date": "2011-12-19", "close": 0.26607982, "volume": 360453.0}, {"date": "2011-12-20", "close": 0.26607982, "volume": 256860.0}, {"date": "2011-12-21", "close": 0.27037143, "volume": 294957.0}, {"date": "2011-12-22", "close": 0.26178821, "volume": 431745.0}, {"date": "2011-12-23", "close": 0.24891338, "volume": 1379795.0}, {"date": "2011-12-28", "close": 0.24462177, "volume": 375138.0}, {"date": "2011-12-29", "close": 0.24891338, "volume": 273192.0}, {"date": "2011-12-30", "close": 0.26178821, "volume": 787459.0}, {"date": "2012-01-03", "close": 0.27037143, "volume": 418358.0}, {"date": "2012-01-04", "close": 0.27466304, "volume": 558016.0}, {"date": "2012-01-05", "close": 0.27895465, "volume": 668819.0}, {"date": "2012-01-06", "close": 0.27466304, "volume": 163999.0}, {"date": "2012-01-09", "close": 0.27466304, "volume": 319897.0}, {"date": "2012-01-10", "close": 0.27895465, "volume": 916959.0}, {"date": "2012-01-11", "close": 0.27037143, "volume": 43686.0}, {"date": "2012-01-12", "close": 0.27037143, "volume": 347695.0}, {"date": "2012-01-13", "close": 0.28324626, "volume": 326755.0}, {"date": "2012-01-16", "close": 0.27466304, "volume": 129319.0}, {"date": "2012-01-17", "close": 0.27895465, "volume": 50139.0}, {"date": "2012-01-18", "close": 0.28324626, "volume": 356765.0}, {"date": "2012-01-19", "close": 0.27466304, "volume": 107885.0}, {"date": "2012-01-20", "close": 0.29182948, "volume": 869901.0}, {"date": "2012-01-23", "close": 0.33903719, "volume": 1950125.0}, {"date": "2012-01-24", "close": 0.33903719, "volume": 531556.0}, {"date": "2012-01-25", "close": 0.32187075, "volume": 409211.0}, {"date": "2012-01-27", "close": 0.33045397, "volume": 134324.0}, {"date": "2012-01-30", "close": 0.33474558, "volume": 401796.0}, {"date": "2012-01-31", "close": 0.33474558, "volume": 309464.0}, {"date": "2012-02-01", "close": 0.32616236, "volume": 585269.0}, {"date": "2012-02-02", "close": 0.32616236, "volume": 147285.0}, {"date": "2012-02-03", "close": 0.33045397, "volume": 207275.0}, {"date": "2012-02-06", "close": 0.32616236, "volume": 164578.0}, {"date": "2012-02-07", "close": 0.33045397, "volume": 284489.0}, {"date": "2012-02-08", "close": 0.33045397, "volume": 310272.0}, {"date": "2012-02-09", "close": 0.31757914, "volume": 413141.0}, {"date": "2012-02-10", "close": 0.31328753, "volume": 327496.0}, {"date": "2012-02-13", "close": 0.31328753, "volume": 182096.0}, {"date": "2012-02-14", "close": 0.29182948, "volume": 394895.0}, {"date": "2012-02-15", "close": 0.28324626, "volume": 222125.0}, {"date": "2012-02-16", "close": 0.27466304, "volume": 481231.0}, {"date": "2012-02-17", "close": 0.27466304, "volume": 202285.0}, {"date": "2012-02-20", "close": 0.27466304, "volume": 184024.0}, {"date": "2012-02-21", "close": 0.27037143, "volume": 210635.0}, {"date": "2012-02-22", "close": 0.27037143, "volume": 307897.0}, {"date": "2012-02-23", "close": 0.27466304, "volume": 348093.0}, {"date": "2012-02-24", "close": 0.27895465, "volume": 223257.0}, {"date": "2012-02-27", "close": 0.27466304, "volume": 415578.0}, {"date": "2012-02-28", "close": 0.26607982, "volume": 709031.0}, {"date": "2012-02-29", "close": 0.27037143, "volume": 643955.0}, {"date": "2012-03-01", "close": 0.27466304, "volume": 123914.0}, {"date": "2012-03-02", "close": 0.26607982, "volume": 142902.0}, {"date": "2012-03-05", "close": 0.2574966, "volume": 192105.0}, {"date": "2012-03-06", "close": 0.2574966, "volume": 72234.0}, {"date": "2012-03-07", "close": 0.2574966, "volume": 122739.0}, {"date": "2012-03-08", "close": 0.2574966, "volume": 15146.0}, {"date": "2012-03-09", "close": 0.25320499, "volume": 108351.0}, {"date": "2012-03-12", "close": 0.25320499, "volume": 42723.0}, {"date": "2012-03-13", "close": 0.24891338, "volume": 93205.0}, {"date": "2012-03-14", "close": 0.25320499, "volume": 284561.0}, {"date": "2012-03-15", "close": 0.2574966, "volume": 178737.0}, {"date": "2012-03-16", "close": 0.24891338, "volume": 45962.0}, {"date": "2012-03-19", "close": 0.24462177, "volume": 218150.0}, {"date": "2012-03-20", "close": 0.24462177, "volume": 164663.0}, {"date": "2012-03-21", "close": 0.24462177, "volume": 735772.0}, {"date": "2012-03-22", "close": 0.24891338, "volume": 316194.0}, {"date": "2012-03-23", "close": 0.24891338, "volume": 221249.0}, {"date": "2012-03-26", "close": 0.23603855, "volume": 298785.0}, {"date": "2012-03-27", "close": 0.24462177, "volume": 176640.0}, {"date": "2012-03-28", "close": 0.25320499, "volume": 169916.0}, {"date": "2012-03-29", "close": 0.24462177, "volume": 183498.0}, {"date": "2012-03-30", "close": 0.24462177, "volume": 146108.0}, {"date": "2012-04-03", "close": 0.20170567, "volume": 2146733.0}, {"date": "2012-04-04", "close": 0.19741406, "volume": 1298177.0}, {"date": "2012-04-05", "close": 0.19092003, "volume": 765011.0}, {"date": "2012-04-10", "close": 0.195465745, "volume": 586495.0}, {"date": "2012-04-11", "close": 0.186374315, "volume": 745873.0}, {"date": "2012-04-12", "close": 0.1818286, "volume": 1828954.0}, {"date": "2012-04-13", "close": 0.17273717, "volume": 932498.0}, {"date": "2012-04-16", "close": 0.177282885, "volume": 611876.0}, {"date": "2012-04-17", "close": 0.186374315, "volume": 1064994.0}, {"date": "2012-04-18", "close": 0.19092003, "volume": 615965.0}, {"date": "2012-04-19", "close": 0.19092003, "volume": 229906.0}, {"date": "2012-04-20", "close": 0.186374315, "volume": 297248.0}, {"date": "2012-04-23", "close": 0.186374315, "volume": 183417.0}, {"date": "2012-04-24", "close": 0.186374315, "volume": 978731.0}, {"date": "2012-04-26", "close": 0.186374315, "volume": 678479.0}, {"date": "2012-04-27", "close": 0.186374315, "volume": 1323476.0}, {"date": "2012-04-30", "close": 0.186374315, "volume": 655012.0}, {"date": "2012-05-01", "close": 0.19092003, "volume": 989740.0}, {"date": "2012-05-02", "close": 0.1818286, "volume": 717817.0}, {"date": "2012-05-03", "close": 0.186374315, "volume": 425250.0}, {"date": "2012-05-04", "close": 0.1818286, "volume": 1351548.0}, {"date": "2012-05-07", "close": 0.186374315, "volume": 1915410.0}, {"date": "2012-05-08", "close": 0.186374315, "volume": 1594354.0}, {"date": "2012-05-09", "close": 0.177282885, "volume": 2124830.0}, {"date": "2012-05-10", "close": 0.177282885, "volume": 4580403.0}, {"date": "2012-05-11", "close": 0.177282885, "volume": 9680660.0}, {"date": "2012-05-14", "close": 0.186374315, "volume": 33789460.0}, {"date": "2012-05-15", "close": 0.1818286, "volume": 10323870.0}, {"date": "2012-05-16", "close": 0.186374315, "volume": 14464843.0}, {"date": "2012-05-17", "close": 0.1818286, "volume": 522576.0}, {"date": "2012-05-18", "close": 0.17273717, "volume": 1177951.0}, {"date": "2012-05-21", "close": 0.17273717, "volume": 5179660.0}, {"date": "2012-05-22", "close": 0.177282885, "volume": 345340.0}, {"date": "2012-05-23", "close": 0.17273717, "volume": 1013223.0}, {"date": "2012-05-24", "close": 0.168191455, "volume": 6239246.0}, {"date": "2012-05-25", "close": 0.168191455, "volume": 5562695.0}, {"date": "2012-05-28", "close": 0.17273717, "volume": 7405717.0}, {"date": "2012-05-29", "close": 0.17273717, "volume": 2928408.0}, {"date": "2012-05-30", "close": 0.16364574, "volume": 593096.0}, {"date": "2012-05-31", "close": 0.168191455, "volume": 6690586.0}, {"date": "2012-06-01", "close": 0.16364574, "volume": 3461255.0}, {"date": "2012-06-04", "close": 0.17273717, "volume": 5211769.0}, {"date": "2012-06-05", "close": 0.168191455, "volume": 4880095.0}, {"date": "2012-06-06", "close": 0.1818286, "volume": 3325262.0}, {"date": "2012-06-07", "close": 0.1818286, "volume": 6122949.0}, {"date": "2012-06-08", "close": 0.177282885, "volume": 5145699.0}, {"date": "2012-06-12", "close": 0.17273717, "volume": 3290406.0}, {"date": "2012-06-13", "close": 0.17273717, "volume": 376301.0}, {"date": "2012-06-14", "close": 0.17273717, "volume": 4568288.0}, {"date": "2012-06-15", "close": 0.177282885, "volume": 4024779.0}, {"date": "2012-06-18", "close": 0.177282885, "volume": 673821.0}, {"date": "2012-06-19", "close": 0.177282885, "volume": 1074956.0}, {"date": "2012-06-20", "close": 0.177282885, "volume": 3219364.0}, {"date": "2012-06-21", "close": 0.17273717, "volume": 1584186.0}, {"date": "2012-06-22", "close": 0.177282885, "volume": 15176127.0}, {"date": "2012-06-25", "close": 0.177282885, "volume": 971876.0}, {"date": "2012-06-26", "close": 0.177282885, "volume": 1119935.0}, {"date": "2012-06-27", "close": 0.1818286, "volume": 1486813.0}, {"date": "2012-06-28", "close": 0.17273717, "volume": 5961959.0}, {"date": "2012-06-29", "close": 0.186374315, "volume": 2332571.0}, {"date": "2012-07-02", "close": 0.19092003, "volume": 1416236.0}, {"date": "2012-07-03", "close": 0.19092003, "volume": 117689.0}, {"date": "2012-07-04", "close": 0.19092003, "volume": 3734453.0}, {"date": "2012-07-05", "close": 0.19092003, "volume": 432823.0}, {"date": "2012-07-06", "close": 0.195465745, "volume": 705980.0}, {"date": "2012-07-09", "close": 0.186374315, "volume": 2749035.0}, {"date": "2012-07-10", "close": 0.1818286, "volume": 483044.0}, {"date": "2012-07-11", "close": 0.177282885, "volume": 1220939.0}, {"date": "2012-07-12", "close": 0.168191455, "volume": 328668.0}, {"date": "2012-07-13", "close": 0.168191455, "volume": 316174.0}, {"date": "2012-07-16", "close": 0.168191455, "volume": 539869.0}, {"date": "2012-07-17", "close": 0.17273717, "volume": 509248.0}, {"date": "2012-07-18", "close": 0.168191455, "volume": 206196.0}, {"date": "2012-07-19", "close": 0.168191455, "volume": 490672.0}, {"date": "2012-07-20", "close": 0.17273717, "volume": 257075.0}, {"date": "2012-07-23", "close": 0.168191455, "volume": 310316.0}, {"date": "2012-07-24", "close": 0.17273717, "volume": 56298.0}, {"date": "2012-07-25", "close": 0.168191455, "volume": 378231.0}, {"date": "2012-07-26", "close": 0.16364574, "volume": 243306.0}, {"date": "2012-07-27", "close": 0.168191455, "volume": 60937.0}, {"date": "2012-07-30", "close": 0.16364574, "volume": 189783.0}, {"date": "2012-07-31", "close": 0.16364574, "volume": 149626.0}, {"date": "2012-08-01", "close": 0.16364574, "volume": 156263.0}, {"date": "2012-08-02", "close": 0.159100025, "volume": 275360.0}, {"date": "2012-08-03", "close": 0.14546288, "volume": 686428.0}, {"date": "2012-08-06", "close": 0.150008595, "volume": 150404.0}, {"date": "2012-08-07", "close": 0.14546288, "volume": 591554.0}, {"date": "2012-08-08", "close": 0.16364574, "volume": 581085.0}, {"date": "2012-08-09", "close": 0.168191455, "volume": 316831.0}, {"date": "2012-08-10", "close": 0.168191455, "volume": 183368.0}, {"date": "2012-08-13", "close": 0.168191455, "volume": 124724.0}, {"date": "2012-08-14", "close": 0.16364574, "volume": 356784.0}, {"date": "2012-08-15", "close": 0.16364574, "volume": 49497.0}, {"date": "2012-08-16", "close": 0.16364574, "volume": 213508.0}, {"date": "2012-08-17", "close": 0.16364574, "volume": 402058.0}, {"date": "2012-08-20", "close": 0.16364574, "volume": 334660.0}, {"date": "2012-08-21", "close": 0.16364574, "volume": 393333.0}, {"date": "2012-08-22", "close": 0.16364574, "volume": 686785.0}, {"date": "2012-08-23", "close": 0.16364574, "volume": 428661.0}, {"date": "2012-08-24", "close": 0.168191455, "volume": 3173455.0}, {"date": "2012-08-27", "close": 0.16364574, "volume": 2124467.0}, {"date": "2012-08-28", "close": 0.159100025, "volume": 539103.0}, {"date": "2012-08-29", "close": 0.150008595, "volume": 924507.0}, {"date": "2012-08-30", "close": 0.150008595, "volume": 501616.0}, {"date": "2012-08-31", "close": 0.159100025, "volume": 297240.0}, {"date": "2012-09-03", "close": 0.15455431, "volume": 318049.0}, {"date": "2012-09-04", "close": 0.15455431, "volume": 291324.0}, {"date": "2012-09-05", "close": 0.15455431, "volume": 172060.0}, {"date": "2012-09-06", "close": 0.15455431, "volume": 212483.0}, {"date": "2012-09-07", "close": 0.15455431, "volume": 365757.0}, {"date": "2012-09-10", "close": 0.150008595, "volume": 869585.0}, {"date": "2012-09-11", "close": 0.15455431, "volume": 137889.0}, {"date": "2012-09-12", "close": 0.15455431, "volume": 535838.0}, {"date": "2012-09-13", "close": 0.159100025, "volume": 1079399.0}, {"date": "2012-09-14", "close": 0.159100025, "volume": 1566783.0}, {"date": "2012-09-17", "close": 0.15455431, "volume": 1239803.0}, {"date": "2012-09-18", "close": 0.159100025, "volume": 71237.0}, {"date": "2012-09-19", "close": 0.17273717, "volume": 1203099.0}, {"date": "2012-09-20", "close": 0.17273717, "volume": 2195416.0}, {"date": "2012-09-21", "close": 0.177282885, "volume": 626327.0}, {"date": "2012-09-24", "close": 0.20910289, "volume": 5914660.0}, {"date": "2012-09-25", "close": 0.20001146, "volume": 3517377.0}, {"date": "2012-09-26", "close": 0.195465745, "volume": 925582.0}, {"date": "2012-09-27", "close": 0.195465745, "volume": 314556.0}, {"date": "2012-09-28", "close": 0.20001146, "volume": 1832096.0}, {"date": "2012-10-01", "close": 0.20910289, "volume": 883042.0}, {"date": "2012-10-02", "close": 0.22728575, "volume": 3487866.0}, {"date": "2012-10-03", "close": 0.22728575, "volume": 2429537.0}, {"date": "2012-10-04", "close": 0.213648605, "volume": 1302896.0}, {"date": "2012-10-05", "close": 0.21819432, "volume": 1551143.0}, {"date": "2012-10-08", "close": 0.186374315, "volume": 4089316.0}, {"date": "2012-10-09", "close": 0.195465745, "volume": 1218997.0}, {"date": "2012-10-10", "close": 0.195465745, "volume": 428607.0}, {"date": "2012-10-11", "close": 0.186374315, "volume": 1213548.0}, {"date": "2012-10-12", "close": 0.177282885, "volume": 2296585.0}, {"date": "2012-10-15", "close": 0.17273717, "volume": 987559.0}, {"date": "2012-10-16", "close": 0.17273717, "volume": 3691584.0}, {"date": "2012-10-17", "close": 0.17273717, "volume": 1045790.0}, {"date": "2012-10-22", "close": 0.16364574, "volume": 2368591.0}, {"date": "2012-10-23", "close": 0.16364574, "volume": 4528760.0}, {"date": "2012-10-24", "close": 0.16364574, "volume": 2104027.0}, {"date": "2012-10-25", "close": 0.159100025, "volume": 1899148.0}, {"date": "2012-10-26", "close": 0.168191455, "volume": 1160711.0}, {"date": "2012-10-29", "close": 0.168191455, "volume": 970790.0}, {"date": "2012-10-30", "close": 0.159100025, "volume": 1337082.0}, {"date": "2012-10-31", "close": 0.16364574, "volume": 398376.0}, {"date": "2012-11-01", "close": 0.16364574, "volume": 377021.0}, {"date": "2012-11-02", "close": 0.16364574, "volume": 1522476.0}, {"date": "2012-11-05", "close": 0.17273717, "volume": 1637151.0}, {"date": "2012-11-06", "close": 0.168191455, "volume": 1064489.0}, {"date": "2012-11-07", "close": 0.168191455, "volume": 775502.0}, {"date": "2012-11-08", "close": 0.16364574, "volume": 337273.0}, {"date": "2012-11-09", "close": 0.16364574, "volume": 345595.0}, {"date": "2012-11-12", "close": 0.16364574, "volume": 706095.0}, {"date": "2012-11-13", "close": 0.177282885, "volume": 4759080.0}, {"date": "2012-11-14", "close": 0.177282885, "volume": 1063657.0}, {"date": "2012-11-15", "close": 0.177282885, "volume": 931264.0}, {"date": "2012-11-16", "close": 0.17273717, "volume": 1291328.0}, {"date": "2012-11-19", "close": 0.19092003, "volume": 2907945.0}, {"date": "2012-11-20", "close": 0.186374315, "volume": 1163571.0}, {"date": "2012-11-21", "close": 0.186374315, "volume": 678186.0}, {"date": "2012-11-22", "close": 0.177282885, "volume": 1239576.0}, {"date": "2012-11-23", "close": 0.1818286, "volume": 835090.0}, {"date": "2012-11-26", "close": 0.177282885, "volume": 890972.0}, {"date": "2012-11-27", "close": 0.17273717, "volume": 699109.0}, {"date": "2012-11-28", "close": 0.168191455, "volume": 1319405.0}, {"date": "2012-11-29", "close": 0.1818286, "volume": 913205.0}, {"date": "2012-11-30", "close": 0.177282885, "volume": 411336.0}, {"date": "2012-12-03", "close": 0.16364574, "volume": 795752.0}, {"date": "2012-12-04", "close": 0.159100025, "volume": 1306535.0}, {"date": "2012-12-05", "close": 0.15455431, "volume": 1649512.0}, {"date": "2012-12-06", "close": 0.150008595, "volume": 760199.0}, {"date": "2012-12-07", "close": 0.150008595, "volume": 272974.0}, {"date": "2012-12-10", "close": 0.150008595, "volume": 1305987.0}, {"date": "2012-12-11", "close": 0.159100025, "volume": 284999.0}, {"date": "2012-12-12", "close": 0.150008595, "volume": 369514.0}, {"date": "2012-12-13", "close": 0.15455431, "volume": 57197.0}, {"date": "2012-12-14", "close": 0.16364574, "volume": 811923.0}, {"date": "2012-12-17", "close": 0.168191455, "volume": 592472.0}, {"date": "2012-12-18", "close": 0.159100025, "volume": 473445.0}, {"date": "2012-12-19", "close": 0.16364574, "volume": 181420.0}, {"date": "2012-12-20", "close": 0.16364574, "volume": 775561.0}, {"date": "2012-12-21", "close": 0.177282885, "volume": 294263.0}, {"date": "2012-12-24", "close": 0.168191455, "volume": 320530.0}, {"date": "2012-12-27", "close": 0.16364574, "volume": 289653.0}, {"date": "2012-12-28", "close": 0.16364574, "volume": 143683.0}, {"date": "2012-12-31", "close": 0.16364574, "volume": 97710.0}, {"date": "2013-01-02", "close": 0.168191455, "volume": 156325.0}, {"date": "2013-01-03", "close": 0.168191455, "volume": 59714.0}, {"date": "2013-01-04", "close": 0.16364574, "volume": 341692.0}, {"date": "2013-01-07", "close": 0.16364574, "volume": 259298.0}, {"date": "2013-01-08", "close": 0.159100025, "volume": 426226.0}, {"date": "2013-01-09", "close": 0.159100025, "volume": 301080.0}, {"date": "2013-01-10", "close": 0.16364574, "volume": 502651.0}, {"date": "2013-01-11", "close": 0.16364574, "volume": 266175.0}, {"date": "2013-01-14", "close": 0.168191455, "volume": 1143938.0}, {"date": "2013-01-15", "close": 0.16364574, "volume": 718874.0}, {"date": "2013-01-16", "close": 0.16364574, "volume": 661344.0}, {"date": "2013-01-17", "close": 0.16364574, "volume": 169107.0}, {"date": "2013-01-18", "close": 0.16364574, "volume": 134389.0}, {"date": "2013-01-21", "close": 0.159100025, "volume": 328760.0}, {"date": "2013-01-22", "close": 0.16364574, "volume": 1566706.0}, {"date": "2013-01-23", "close": 0.159100025, "volume": 231935.0}, {"date": "2013-01-24", "close": 0.16364574, "volume": 482637.0}, {"date": "2013-01-25", "close": 0.159100025, "volume": 364669.0}, {"date": "2013-01-29", "close": 0.15455431, "volume": 183820.0}, {"date": "2013-01-30", "close": 0.15455431, "volume": 336741.0}, {"date": "2013-01-31", "close": 0.15455431, "volume": 605943.0}, {"date": "2013-02-01", "close": 0.14546288, "volume": 884804.0}, {"date": "2013-02-04", "close": 0.150008595, "volume": 521372.0}, {"date": "2013-02-05", "close": 0.15455431, "volume": 967268.0}, {"date": "2013-02-06", "close": 0.14546288, "volume": 513926.0}, {"date": "2013-02-07", "close": 0.150008595, "volume": 727614.0}, {"date": "2013-02-08", "close": 0.150008595, "volume": 380693.0}, {"date": "2013-02-11", "close": 0.150008595, "volume": 201655.0}, {"date": "2013-02-12", "close": 0.14546288, "volume": 403294.0}, {"date": "2013-02-13", "close": 0.140917165, "volume": 998947.0}, {"date": "2013-02-14", "close": 0.140917165, "volume": 1566493.0}, {"date": "2013-02-15", "close": 0.13637145, "volume": 330212.0}, {"date": "2013-02-18", "close": 0.13637145, "volume": 346560.0}, {"date": "2013-02-19", "close": 0.140917165, "volume": 352369.0}, {"date": "2013-02-20", "close": 0.140917165, "volume": 623779.0}, {"date": "2013-02-21", "close": 0.131825735, "volume": 1246112.0}, {"date": "2013-02-22", "close": 0.12728002, "volume": 565891.0}, {"date": "2013-02-25", "close": 0.13637145, "volume": 2004648.0}, {"date": "2013-02-26", "close": 0.131825735, "volume": 390526.0}, {"date": "2013-02-27", "close": 0.13637145, "volume": 886944.0}, {"date": "2013-02-28", "close": 0.131825735, "volume": 361554.0}, {"date": "2013-03-01", "close": 0.131825735, "volume": 435170.0}, {"date": "2013-03-04", "close": 0.12728002, "volume": 399255.0}, {"date": "2013-03-05", "close": 0.11818859, "volume": 1057807.0}, {"date": "2013-03-06", "close": 0.11818859, "volume": 243796.0}, {"date": "2013-03-07", "close": 0.11818859, "volume": 253030.0}, {"date": "2013-03-08", "close": 0.11818859, "volume": 263985.0}, {"date": "2013-03-11", "close": 0.113642875, "volume": 565438.0}, {"date": "2013-03-12", "close": 0.113642875, "volume": 275806.0}, {"date": "2013-03-13", "close": 0.11818859, "volume": 322658.0}, {"date": "2013-03-14", "close": 0.11818859, "volume": 1039176.0}, {"date": "2013-03-15", "close": 0.11818859, "volume": 264735.0}, {"date": "2013-03-18", "close": 0.113642875, "volume": 14299.0}, {"date": "2013-03-19", "close": 0.10000573, "volume": 791134.0}, {"date": "2013-03-20", "close": 0.10000573, "volume": 1140415.0}, {"date": "2013-03-21", "close": 0.104551445, "volume": 519409.0}, {"date": "2013-03-22", "close": 0.095460015, "volume": 872708.0}, {"date": "2013-03-25", "close": 0.083641156, "volume": 1407290.0}, {"date": "2013-03-26", "close": 0.0909143, "volume": 3982171.0}, {"date": "2013-03-27", "close": 0.0909143, "volume": 1447620.0}, {"date": "2013-03-28", "close": 0.095460015, "volume": 985668.0}, {"date": "2013-04-02", "close": 0.087277728, "volume": 1159919.0}, {"date": "2013-04-03", "close": 0.0909143, "volume": 817593.0}, {"date": "2013-04-04", "close": 0.086368585, "volume": 282535.0}, {"date": "2013-04-05", "close": 0.082732013, "volume": 47581.0}, {"date": "2013-04-08", "close": 0.086368585, "volume": 467495.0}, {"date": "2013-04-09", "close": 0.083641156, "volume": 230316.0}, {"date": "2013-04-10", "close": 0.089096014, "volume": 537760.0}, {"date": "2013-04-11", "close": 0.095460015, "volume": 1218171.0}, {"date": "2013-04-12", "close": 0.0909143, "volume": 509982.0}, {"date": "2013-04-15", "close": 0.075458869, "volume": 1486223.0}, {"date": "2013-04-16", "close": 0.065458296, "volume": 1699208.0}, {"date": "2013-04-17", "close": 0.053639437, "volume": 3732979.0}, {"date": "2013-04-18", "close": 0.058185152, "volume": 1112517.0}, {"date": "2013-04-19", "close": 0.08182287, "volume": 7567446.0}, {"date": "2013-04-22", "close": 0.069094868, "volume": 3496737.0}, {"date": "2013-04-23", "close": 0.077277155, "volume": 1025814.0}, {"date": "2013-04-24", "close": 0.067276582, "volume": 766006.0}, {"date": "2013-04-26", "close": 0.07273144, "volume": 712878.0}, {"date": "2013-04-29", "close": 0.075458869, "volume": 190898.0}, {"date": "2013-04-30", "close": 0.077277155, "volume": 222706.0}, {"date": "2013-05-01", "close": 0.07273144, "volume": 426879.0}, {"date": "2013-05-02", "close": 0.071822297, "volume": 261796.0}, {"date": "2013-05-03", "close": 0.071822297, "volume": 644582.0}, {"date": "2013-05-06", "close": 0.07273144, "volume": 166577.0}, {"date": "2013-05-07", "close": 0.07273144, "volume": 424943.0}, {"date": "2013-05-08", "close": 0.073640583, "volume": 455984.0}, {"date": "2013-05-09", "close": 0.071822297, "volume": 1057744.0}, {"date": "2013-05-10", "close": 0.071822297, "volume": 144068.0}, {"date": "2013-05-13", "close": 0.070913154, "volume": 462962.0}, {"date": "2013-05-14", "close": 0.069094868, "volume": 423936.0}, {"date": "2013-05-15", "close": 0.069094868, "volume": 194188.0}, {"date": "2013-05-16", "close": 0.062730867, "volume": 629464.0}, {"date": "2013-05-17", "close": 0.062730867, "volume": 604314.0}, {"date": "2013-05-20", "close": 0.066367439, "volume": 530391.0}, {"date": "2013-05-21", "close": 0.065458296, "volume": 647082.0}, {"date": "2013-05-22", "close": 0.065458296, "volume": 706626.0}, {"date": "2013-05-23", "close": 0.060912581, "volume": 1117310.0}, {"date": "2013-05-24", "close": 0.061821724, "volume": 743805.0}, {"date": "2013-05-27", "close": 0.060912581, "volume": 2384073.0}, {"date": "2013-05-28", "close": 0.060003438, "volume": 331214.0}, {"date": "2013-05-29", "close": 0.059094295, "volume": 1377535.0}, {"date": "2013-05-30", "close": 0.061821724, "volume": 2115532.0}, {"date": "2013-05-31", "close": 0.065458296, "volume": 1453122.0}, {"date": "2013-06-03", "close": 0.060003438, "volume": 278188.0}, {"date": "2013-06-04", "close": 0.059094295, "volume": 193297.0}, {"date": "2013-06-05", "close": 0.058185152, "volume": 672661.0}, {"date": "2013-06-06", "close": 0.058185152, "volume": 34161.0}, {"date": "2013-06-07", "close": 0.059094295, "volume": 270238.0}, {"date": "2013-06-11", "close": 0.058185152, "volume": 214050.0}, {"date": "2013-06-12", "close": 0.05454858, "volume": 770215.0}, {"date": "2013-06-13", "close": 0.052730294, "volume": 157574.0}, {"date": "2013-06-14", "close": 0.049093722, "volume": 301107.0}, {"date": "2013-06-17", "close": 0.049093722, "volume": 276202.0}, {"date": "2013-06-18", "close": 0.040911435, "volume": 3374280.0}, {"date": "2013-06-19", "close": 0.044548007, "volume": 605704.0}, {"date": "2013-06-20", "close": 0.033638291, "volume": 4996545.0}, {"date": "2013-06-21", "close": 0.035456577, "volume": 1769440.0}, {"date": "2013-06-24", "close": 0.030910862, "volume": 1337218.0}, {"date": "2013-06-25", "close": 0.031820005, "volume": 1467156.0}, {"date": "2013-06-26", "close": 0.033638291, "volume": 1442289.0}, {"date": "2013-06-27", "close": 0.031820005, "volume": 1805143.0}, {"date": "2013-06-28", "close": 0.032729148, "volume": 744247.0}, {"date": "2013-07-01", "close": 0.029092576, "volume": 1844534.0}, {"date": "2013-07-02", "close": 0.029092576, "volume": 2245715.0}, {"date": "2013-07-03", "close": 0.029092576, "volume": 165003.0}, {"date": "2013-07-04", "close": 0.028183433, "volume": 1403641.0}, {"date": "2013-07-05", "close": 0.02727429, "volume": 2762482.0}, {"date": "2013-07-08", "close": 0.024546861, "volume": 2374468.0}, {"date": "2013-07-09", "close": 0.024546861, "volume": 2117871.0}, {"date": "2013-07-10", "close": 0.02727429, "volume": 928745.0}, {"date": "2013-07-11", "close": 0.028183433, "volume": 1441021.0}, {"date": "2013-07-12", "close": 0.032729148, "volume": 2353316.0}, {"date": "2013-07-15", "close": 0.034547434, "volume": 740447.0}, {"date": "2013-07-16", "close": 0.035456577, "volume": 570082.0}, {"date": "2013-07-17", "close": 0.03636572, "volume": 726316.0}, {"date": "2013-07-18", "close": 0.040002292, "volume": 2305319.0}, {"date": "2013-07-19", "close": 0.040002292, "volume": 274010.0}, {"date": "2013-07-22", "close": 0.040911435, "volume": 1723845.0}, {"date": "2013-07-23", "close": 0.040911435, "volume": 384428.0}, {"date": "2013-07-24", "close": 0.04545715, "volume": 1822834.0}, {"date": "2013-07-25", "close": 0.049093722, "volume": 1131354.0}, {"date": "2013-07-26", "close": 0.05454858, "volume": 2605389.0}, {"date": "2013-07-29", "close": 0.057276009, "volume": 1459983.0}, {"date": "2013-07-30", "close": 0.051821151, "volume": 1360257.0}, {"date": "2013-07-31", "close": 0.05454858, "volume": 457465.0}, {"date": "2013-08-01", "close": 0.050912008, "volume": 1222376.0}, {"date": "2013-08-02", "close": 0.049093722, "volume": 1148702.0}, {"date": "2013-08-05", "close": 0.051821151, "volume": 679597.0}, {"date": "2013-08-06", "close": 0.049093722, "volume": 577467.0}, {"date": "2013-08-07", "close": 0.048184579, "volume": 659599.0}, {"date": "2013-08-08", "close": 0.048184579, "volume": 816931.0}, {"date": "2013-08-09", "close": 0.047275436, "volume": 2237435.0}, {"date": "2013-08-12", "close": 0.048184579, "volume": 355646.0}, {"date": "2013-08-13", "close": 0.046366293, "volume": 824022.0}, {"date": "2013-08-14", "close": 0.04545715, "volume": 825861.0}, {"date": "2013-08-15", "close": 0.044548007, "volume": 3421039.0}, {"date": "2013-08-26", "close": 0.021819432, "volume": 9890197.0}, {"date": "2013-08-27", "close": 0.024546861, "volume": 4240894.0}, {"date": "2013-08-28", "close": 0.023637718, "volume": 2066059.0}, {"date": "2013-08-29", "close": 0.023637718, "volume": 1979019.0}, {"date": "2013-08-30", "close": 0.022728575, "volume": 1821222.0}, {"date": "2013-09-02", "close": 0.019092003, "volume": 7123680.0}, {"date": "2013-09-03", "close": 0.020001146, "volume": 530764.0}, {"date": "2013-09-04", "close": 0.01818286, "volume": 1444744.0}, {"date": "2013-09-05", "close": 0.020910289, "volume": 6070738.0}, {"date": "2013-09-06", "close": 0.019092003, "volume": 7479500.0}, {"date": "2013-09-09", "close": 0.020001146, "volume": 1861539.0}, {"date": "2013-09-10", "close": 0.020001146, "volume": 1473916.0}, {"date": "2013-09-11", "close": 0.020001146, "volume": 868254.0}, {"date": "2013-09-12", "close": 0.020910289, "volume": 1128564.0}, {"date": "2013-09-13", "close": 0.021819432, "volume": 1457841.0}, {"date": "2013-09-16", "close": 0.020001146, "volume": 616750.0}, {"date": "2013-09-17", "close": 0.020910289, "volume": 10286397.0}, {"date": "2013-09-18", "close": 0.020001146, "volume": 701406.0}, {"date": "2013-09-19", "close": 0.019092003, "volume": 1497699.0}, {"date": "2013-09-20", "close": 0.01818286, "volume": 1002153.0}, {"date": "2013-09-23", "close": 0.01818286, "volume": 475964.0}, {"date": "2013-09-24", "close": 0.019092003, "volume": 776764.0}, {"date": "2013-09-25", "close": 0.01818286, "volume": 304258.0}, {"date": "2013-09-26", "close": 0.019092003, "volume": 275534.0}, {"date": "2013-09-27", "close": 0.019092003, "volume": 16499.0}, {"date": "2013-09-30", "close": 0.01818286, "volume": 1892222.0}, {"date": "2013-10-01", "close": 0.019092003, "volume": 32998.0}, {"date": "2013-10-02", "close": 0.01818286, "volume": 1313859.0}, {"date": "2013-10-03", "close": 0.019092003, "volume": 1508406.0}, {"date": "2013-10-04", "close": 0.020001146, "volume": 909980.0}, {"date": "2013-10-07", "close": 0.022728575, "volume": 1610409.0}, {"date": "2013-10-08", "close": 0.023637718, "volume": 374529.0}, {"date": "2013-10-09", "close": 0.020910289, "volume": 165487.0}, {"date": "2013-10-10", "close": 0.020910289, "volume": 168513.0}, {"date": "2013-10-11", "close": 0.019092003, "volume": 509415.0}, {"date": "2013-10-14", "close": 0.021819432, "volume": 413892.0}, {"date": "2013-10-15", "close": 0.020001146, "volume": 21999.0}, {"date": "2013-10-16", "close": 0.020001146, "volume": 55685.0}, {"date": "2013-10-17", "close": 0.020001146, "volume": 116978.0}, {"date": "2013-10-18", "close": 0.020001146, "volume": 227687.0}, {"date": "2013-10-21", "close": 0.016364574, "volume": 1490010.0}, {"date": "2013-10-22", "close": 0.017273717, "volume": 30324.0}, {"date": "2013-10-23", "close": 0.020001146, "volume": 697550.0}, {"date": "2013-10-24", "close": 0.020001146, "volume": 69076.0}, {"date": "2013-10-25", "close": 0.019092003, "volume": 272784.0}, {"date": "2013-10-28", "close": 0.019092003, "volume": 596139.0}, {"date": "2013-10-29", "close": 0.020001146, "volume": 196540.0}, {"date": "2013-10-30", "close": 0.020910289, "volume": 512946.0}, {"date": "2013-11-01", "close": 0.020910289, "volume": 142706.0}, {"date": "2013-11-04", "close": 0.023637718, "volume": 1840276.0}, {"date": "2013-11-05", "close": 0.023637718, "volume": 673123.0}, {"date": "2013-11-06", "close": 0.026365147, "volume": 1010917.0}, {"date": "2013-11-07", "close": 0.028183433, "volume": 1560460.0}, {"date": "2013-11-08", "close": 0.030001719, "volume": 422975.0}, {"date": "2013-11-11", "close": 0.028183433, "volume": 817253.0}, {"date": "2013-11-12", "close": 0.028183433, "volume": 76854.0}, {"date": "2013-11-13", "close": 0.026365147, "volume": 971646.0}, {"date": "2013-11-14", "close": 0.026365147, "volume": 275594.0}, {"date": "2013-11-15", "close": 0.026365147, "volume": 386149.0}, {"date": "2013-11-18", "close": 0.023637718, "volume": 166967.0}, {"date": "2013-11-19", "close": 0.023637718, "volume": 220.0}, {"date": "2013-11-20", "close": 0.023637718, "volume": 431397.0}, {"date": "2013-11-21", "close": 0.026365147, "volume": 1232551.0}, {"date": "2013-11-22", "close": 0.028183433, "volume": 821081.0}, {"date": "2013-11-25", "close": 0.042729721, "volume": 11055423.0}, {"date": "2013-11-26", "close": 0.03636572, "volume": 1217615.0}, {"date": "2013-11-27", "close": 0.039093149, "volume": 1785238.0}, {"date": "2013-11-28", "close": 0.034547434, "volume": 605353.0}, {"date": "2013-11-29", "close": 0.035456577, "volume": 147142.0}, {"date": "2013-12-02", "close": 0.046366293, "volume": 6715742.0}, {"date": "2013-12-03", "close": 0.041820578, "volume": 1389101.0}, {"date": "2013-12-04", "close": 0.04545715, "volume": 438669.0}, {"date": "2013-12-05", "close": 0.044548007, "volume": 528095.0}, {"date": "2013-12-06", "close": 0.044548007, "volume": 361205.0}, {"date": "2013-12-09", "close": 0.041820578, "volume": 90263.0}, {"date": "2013-12-10", "close": 0.047275436, "volume": 777044.0}, {"date": "2013-12-11", "close": 0.049093722, "volume": 502839.0}, {"date": "2013-12-12", "close": 0.04545715, "volume": 423851.0}, {"date": "2013-12-13", "close": 0.041820578, "volume": 71496.0}, {"date": "2013-12-16", "close": 0.044548007, "volume": 385603.0}, {"date": "2013-12-17", "close": 0.044548007, "volume": 229066.0}, {"date": "2013-12-18", "close": 0.042729721, "volume": 63550.0}, {"date": "2013-12-19", "close": 0.042729721, "volume": 202798.0}, {"date": "2013-12-20", "close": 0.046366293, "volume": 293376.0}, {"date": "2013-12-23", "close": 0.050912008, "volume": 1317917.0}, {"date": "2013-12-24", "close": 0.052730294, "volume": 113294.0}, {"date": "2013-12-27", "close": 0.052730294, "volume": 513513.0}, {"date": "2013-12-30", "close": 0.052730294, "volume": 470848.0}, {"date": "2013-12-31", "close": 0.052730294, "volume": 724256.0}, {"date": "2014-01-02", "close": 0.051821151, "volume": 125784.0}, {"date": "2014-01-03", "close": 0.049093722, "volume": 309182.0}, {"date": "2014-01-06", "close": 0.052730294, "volume": 548869.0}, {"date": "2014-01-07", "close": 0.050002865, "volume": 27498.0}, {"date": "2014-01-08", "close": 0.052730294, "volume": 551685.0}, {"date": "2014-01-09", "close": 0.051821151, "volume": 252986.0}, {"date": "2014-01-10", "close": 0.050912008, "volume": 1120137.0}, {"date": "2014-01-13", "close": 0.053639437, "volume": 16499.0}, {"date": "2014-01-14", "close": 0.046366293, "volume": 317094.0}, {"date": "2014-01-15", "close": 0.049093722, "volume": 82181.0}, {"date": "2014-01-16", "close": 0.049093722, "volume": 159676.0}, {"date": "2014-01-17", "close": 0.046366293, "volume": 470550.0}, {"date": "2014-01-20", "close": 0.04545715, "volume": 1262884.0}, {"date": "2014-01-21", "close": 0.040911435, "volume": 2002594.0}, {"date": "2014-01-22", "close": 0.043638864, "volume": 2621910.0}, {"date": "2014-01-23", "close": 0.056366866, "volume": 3443507.0}, {"date": "2014-01-24", "close": 0.055457723, "volume": 766821.0}, {"date": "2014-01-28", "close": 0.051821151, "volume": 19799.0}, {"date": "2014-01-29", "close": 0.052730294, "volume": 348900.0}, {"date": "2014-01-30", "close": 0.046366293, "volume": 549478.0}, {"date": "2014-01-31", "close": 0.046366293, "volume": 169329.0}, {"date": "2014-02-03", "close": 0.050002865, "volume": 168538.0}, {"date": "2014-02-04", "close": 0.050912008, "volume": 60982.0}, {"date": "2014-02-05", "close": 0.048184579, "volume": 240841.0}, {"date": "2014-02-06", "close": 0.047275436, "volume": 71471.0}, {"date": "2014-02-07", "close": 0.048184579, "volume": 18348.0}, {"date": "2014-02-10", "close": 0.039093149, "volume": 1996834.0}, {"date": "2014-02-11", "close": 0.040002292, "volume": 231728.0}, {"date": "2014-02-12", "close": 0.044548007, "volume": 519830.0}, {"date": "2014-02-13", "close": 0.044548007, "volume": 32998.0}, {"date": "2014-02-14", "close": 0.042729721, "volume": 10229.0}, {"date": "2014-02-17", "close": 0.042729721, "volume": 337829.0}, {"date": "2014-02-18", "close": 0.041820578, "volume": 1204934.0}, {"date": "2014-02-19", "close": 0.038184006, "volume": 953292.0}, {"date": "2014-02-20", "close": 0.033638291, "volume": 361330.0}, {"date": "2014-02-21", "close": 0.034547434, "volume": 152891.0}, {"date": "2014-02-24", "close": 0.03636572, "volume": 262618.0}, {"date": "2014-02-25", "close": 0.047275436, "volume": 4461888.0}, {"date": "2014-02-26", "close": 0.04545715, "volume": 2100731.0}, {"date": "2014-02-27", "close": 0.040911435, "volume": 230904.0}, {"date": "2014-02-28", "close": 0.03636572, "volume": 919084.0}, {"date": "2014-03-03", "close": 0.037274863, "volume": 604617.0}, {"date": "2014-03-04", "close": 0.03636572, "volume": 144235.0}, {"date": "2014-03-05", "close": 0.03636572, "volume": 34580.0}, {"date": "2014-03-06", "close": 0.03636572, "volume": 2472371.0}, {"date": "2014-03-07", "close": 0.033638291, "volume": 1670404.0}, {"date": "2014-03-10", "close": 0.031820005, "volume": 240462.0}, {"date": "2014-03-11", "close": 0.030001719, "volume": 913423.0}, {"date": "2014-03-12", "close": 0.030001719, "volume": 1047140.0}, {"date": "2014-03-13", "close": 0.029092576, "volume": 638563.0}, {"date": "2014-03-14", "close": 0.029092576, "volume": 2658561.0}, {"date": "2014-03-17", "close": 0.029092576, "volume": 1187603.0}, {"date": "2014-03-18", "close": 0.029092576, "volume": 498870.0}, {"date": "2014-03-19", "close": 0.029092576, "volume": 1594304.0}, {"date": "2014-03-20", "close": 0.028183433, "volume": 342178.0}, {"date": "2014-03-21", "close": 0.026365147, "volume": 669795.0}, {"date": "2014-03-24", "close": 0.023637718, "volume": 532518.0}, {"date": "2014-03-25", "close": 0.022728575, "volume": 1404776.0}, {"date": "2014-03-26", "close": 0.024546861, "volume": 441888.0}, {"date": "2014-03-27", "close": 0.025456004, "volume": 314031.0}, {"date": "2014-03-28", "close": 0.024546861, "volume": 133966.0}, {"date": "2014-03-31", "close": 0.026365147, "volume": 190661.0}, {"date": "2014-04-01", "close": 0.025456004, "volume": 321029.0}, {"date": "2014-04-02", "close": 0.025456004, "volume": 2871038.0}, {"date": "2014-04-03", "close": 0.025456004, "volume": 617816.0}, {"date": "2014-04-04", "close": 0.025456004, "volume": 240135.0}, {"date": "2014-04-07", "close": 0.024546861, "volume": 705986.0}, {"date": "2014-04-08", "close": 0.024546861, "volume": 221087.0}, {"date": "2014-04-09", "close": 0.024546861, "volume": 96794.0}, {"date": "2014-04-10", "close": 0.023637718, "volume": 678468.0}, {"date": "2014-04-11", "close": 0.023637718, "volume": 168290.0}, {"date": "2014-04-14", "close": 0.026365147, "volume": 2123065.0}, {"date": "2014-04-15", "close": 0.02727429, "volume": 252986.0}, {"date": "2014-04-16", "close": 0.025456004, "volume": 54997.0}, {"date": "2014-04-17", "close": 0.026365147, "volume": 109994.0}, {"date": "2014-04-22", "close": 0.026365147, "volume": 147392.0}, {"date": "2014-04-23", "close": 0.025456004, "volume": 625885.0}, {"date": "2014-04-24", "close": 0.024546861, "volume": 70771.0}, {"date": "2014-04-28", "close": 0.022728575, "volume": 117587.0}, {"date": "2014-04-29", "close": 0.020910289, "volume": 2373277.0}, {"date": "2014-04-30", "close": 0.020910289, "volume": 570512.0}, {"date": "2014-05-01", "close": 0.020001146, "volume": 228939.0}, {"date": "2014-05-05", "close": 0.020910289, "volume": 1405737.0}, {"date": "2014-05-06", "close": 0.022728575, "volume": 1285809.0}, {"date": "2014-05-07", "close": 0.026365147, "volume": 1946888.0}, {"date": "2014-05-08", "close": 0.026365147, "volume": 1200093.0}, {"date": "2014-05-09", "close": 0.021819432, "volume": 1520590.0}, {"date": "2014-05-12", "close": 0.023637718, "volume": 770908.0}, {"date": "2014-05-13", "close": 0.022728575, "volume": 743783.0}, {"date": "2014-05-14", "close": 0.024546861, "volume": 1581316.0}, {"date": "2014-05-15", "close": 0.024546861, "volume": 1112122.0}, {"date": "2014-05-16", "close": 0.024546861, "volume": 274984.0}, {"date": "2014-05-19", "close": 0.025456004, "volume": 2249714.0}, {"date": "2014-05-20", "close": 0.023637718, "volume": 449697.0}, {"date": "2014-05-21", "close": 0.022728575, "volume": 593966.0}, {"date": "2014-05-22", "close": 0.021819432, "volume": 337257.0}, {"date": "2014-05-23", "close": 0.020910289, "volume": 582961.0}, {"date": "2014-05-26", "close": 0.020910289, "volume": 197989.0}, {"date": "2014-05-27", "close": 0.020001146, "volume": 680571.0}, {"date": "2014-05-28", "close": 0.020910289, "volume": 1210860.0}, {"date": "2014-05-29", "close": 0.020001146, "volume": 609401.0}, {"date": "2014-05-30", "close": 0.020910289, "volume": 305158.0}, {"date": "2014-06-02", "close": 0.020910289, "volume": 623360.0}, {"date": "2014-06-03", "close": 0.020910289, "volume": 302483.0}, {"date": "2014-06-04", "close": 0.020001146, "volume": 350258.0}, {"date": "2014-06-05", "close": 0.01818286, "volume": 3854879.0}, {"date": "2014-06-06", "close": 0.020001146, "volume": 882074.0}, {"date": "2014-06-10", "close": 0.021819432, "volume": 1374166.0}, {"date": "2014-06-11", "close": 0.019092003, "volume": 312200.0}, {"date": "2014-06-12", "close": 0.01818286, "volume": 1997031.0}, {"date": "2014-06-13", "close": 0.01818286, "volume": 181490.0}, {"date": "2014-06-16", "close": 0.019092003, "volume": 175055.0}, {"date": "2014-06-17", "close": 0.01818286, "volume": 222343.0}, {"date": "2014-06-18", "close": 0.01818286, "volume": 990966.0}, {"date": "2014-06-19", "close": 0.020001146, "volume": 289534.0}, {"date": "2014-06-20", "close": 0.01818286, "volume": 321602.0}, {"date": "2014-06-23", "close": 0.019092003, "volume": 336423.0}, {"date": "2014-06-24", "close": 0.017273717, "volume": 5816292.0}, {"date": "2014-06-25", "close": 0.01818286, "volume": 1478290.0}, {"date": "2014-06-26", "close": 0.015455431, "volume": 601381.0}, {"date": "2014-06-27", "close": 0.016364574, "volume": 829945.0}, {"date": "2014-06-30", "close": 0.016364574, "volume": 2763148.0}, {"date": "2014-07-01", "close": 0.01818286, "volume": 4288731.0}, {"date": "2014-07-02", "close": 0.01818286, "volume": 683061.0}, {"date": "2014-07-03", "close": 0.01818286, "volume": 743007.0}, {"date": "2014-07-04", "close": 0.01818286, "volume": 1051938.0}, {"date": "2014-07-07", "close": 0.017273717, "volume": 989090.0}, {"date": "2014-07-08", "close": 0.017273717, "volume": 71643.0}, {"date": "2014-07-09", "close": 0.01818286, "volume": 31841646.0}, {"date": "2014-07-10", "close": 0.02727429, "volume": 189666421.0}, {"date": "2014-07-11", "close": 0.023637718, "volume": 43642682.0}, {"date": "2014-07-14", "close": 0.030001719, "volume": 36446466.0}, {"date": "2014-07-15", "close": 0.030910862, "volume": 29095151.0}, {"date": "2014-07-16", "close": 0.03636572, "volume": 53878726.0}, {"date": "2014-07-17", "close": 0.040002292, "volume": 20419657.0}, {"date": "2014-07-18", "close": 0.035456577, "volume": 13589153.0}, {"date": "2014-07-21", "close": 0.035456577, "volume": 15045475.0}, {"date": "2014-07-22", "close": 0.034547434, "volume": 7748323.0}, {"date": "2014-07-23", "close": 0.035456577, "volume": 8437943.0}, {"date": "2014-07-24", "close": 0.038184006, "volume": 20439857.0}, {"date": "2014-07-25", "close": 0.03636572, "volume": 3192432.0}, {"date": "2014-07-28", "close": 0.032729148, "volume": 5875570.0}, {"date": "2014-07-29", "close": 0.031820005, "volume": 5260991.0}, {"date": "2014-07-30", "close": 0.031820005, "volume": 4452824.0}, {"date": "2014-07-31", "close": 0.033638291, "volume": 3106664.0}, {"date": "2014-08-01", "close": 0.030001719, "volume": 5773223.0}, {"date": "2014-08-04", "close": 0.030001719, "volume": 1372491.0}, {"date": "2014-08-05", "close": 0.030001719, "volume": 3114996.0}, {"date": "2014-08-06", "close": 0.02727429, "volume": 7008245.0}, {"date": "2014-08-07", "close": 0.029092576, "volume": 2294428.0}, {"date": "2014-08-08", "close": 0.028183433, "volume": 1587152.0}, {"date": "2014-08-11", "close": 0.030910862, "volume": 5435113.0}, {"date": "2014-08-12", "close": 0.030910862, "volume": 4063649.0}, {"date": "2014-08-13", "close": 0.031820005, "volume": 1242269.0}, {"date": "2014-08-14", "close": 0.030910862, "volume": 1139601.0}, {"date": "2014-08-15", "close": 0.030001719, "volume": 1645436.0}, {"date": "2014-08-18", "close": 0.030001719, "volume": 1365517.0}, {"date": "2014-08-19", "close": 0.029092576, "volume": 517919.0}, {"date": "2014-08-20", "close": 0.029092576, "volume": 540345.0}, {"date": "2014-08-21", "close": 0.030910862, "volume": 1575352.0}, {"date": "2014-08-22", "close": 0.029092576, "volume": 328793.0}, {"date": "2014-08-25", "close": 0.030001719, "volume": 615965.0}, {"date": "2014-08-27", "close": 0.031820005, "volume": 2545146.0}, {"date": "2014-08-28", "close": 0.033638291, "volume": 2148043.0}, {"date": "2014-08-29", "close": 0.030910862, "volume": 530830.0}, {"date": "2014-09-01", "close": 0.030001719, "volume": 439766.0}, {"date": "2014-09-02", "close": 0.032729148, "volume": 1418578.0}, {"date": "2014-09-03", "close": 0.033638291, "volume": 786246.0}, {"date": "2014-09-04", "close": 0.032729148, "volume": 176573.0}, {"date": "2014-09-05", "close": 0.031820005, "volume": 548453.0}, {"date": "2014-09-08", "close": 0.03636572, "volume": 8161493.0}, {"date": "2014-09-09", "close": 0.03636572, "volume": 3483896.0}, {"date": "2014-09-10", "close": 0.038184006, "volume": 3438602.0}, {"date": "2014-09-11", "close": 0.037274863, "volume": 2403631.0}, {"date": "2014-09-12", "close": 0.03636572, "volume": 8067928.0}, {"date": "2014-09-15", "close": 0.03636572, "volume": 70187.0}, {"date": "2014-09-16", "close": 0.03636572, "volume": 82495.0}, {"date": "2014-09-17", "close": 0.03636572, "volume": 1746920.0}, {"date": "2014-09-18", "close": 0.03636572, "volume": 2631049.0}, {"date": "2014-09-19", "close": 0.03636572, "volume": 1743986.0}, {"date": "2014-09-22", "close": 0.035456577, "volume": 316996.0}, {"date": "2014-09-23", "close": 0.034547434, "volume": 1215189.0}, {"date": "2014-09-24", "close": 0.032729148, "volume": 1659438.0}, {"date": "2014-09-25", "close": 0.030001719, "volume": 681130.0}, {"date": "2014-09-26", "close": 0.030001719, "volume": 1404087.0}, {"date": "2014-09-29", "close": 0.029092576, "volume": 579783.0}, {"date": "2014-09-30", "close": 0.030001719, "volume": 651955.0}, {"date": "2014-10-01", "close": 0.030001719, "volume": 857951.0}, {"date": "2014-10-02", "close": 0.029092576, "volume": 581084.0}, {"date": "2014-10-03", "close": 0.029092576, "volume": 62696.0}, {"date": "2014-10-06", "close": 0.029092576, "volume": 292424.0}, {"date": "2014-10-07", "close": 0.02727429, "volume": 1129697.0}, {"date": "2014-10-08", "close": 0.025456004, "volume": 1030528.0}, {"date": "2014-10-09", "close": 0.026365147, "volume": 49874.0}, {"date": "2014-10-10", "close": 0.024546861, "volume": 574236.0}, {"date": "2014-10-13", "close": 0.022728575, "volume": 714959.0}, {"date": "2014-10-14", "close": 0.02727429, "volume": 2717569.0}, {"date": "2014-10-15", "close": 0.02727429, "volume": 684684.0}, {"date": "2014-10-16", "close": 0.02727429, "volume": 175990.0}, {"date": "2014-10-17", "close": 0.032729148, "volume": 2573355.0}, {"date": "2014-10-20", "close": 0.030910862, "volume": 637559.0}, {"date": "2014-10-21", "close": 0.030001719, "volume": 189838.0}, {"date": "2014-10-22", "close": 0.028183433, "volume": 784989.0}, {"date": "2014-10-23", "close": 0.029092576, "volume": 197841.0}, {"date": "2014-10-24", "close": 0.030001719, "volume": 314019.0}, {"date": "2014-10-27", "close": 0.030001719, "volume": 131858.0}, {"date": "2014-10-28", "close": 0.029092576, "volume": 307982.0}, {"date": "2014-10-29", "close": 0.02727429, "volume": 650828.0}, {"date": "2014-10-30", "close": 0.02727429, "volume": 47649.0}, {"date": "2014-10-31", "close": 0.02727429, "volume": 477005.0}, {"date": "2014-11-03", "close": 0.02727429, "volume": 146292.0}, {"date": "2014-11-05", "close": 0.02727429, "volume": 43997.0}, {"date": "2014-11-06", "close": 0.028183433, "volume": 339608.0}, {"date": "2014-11-07", "close": 0.030001719, "volume": 1555710.0}, {"date": "2014-11-10", "close": 0.031820005, "volume": 2613549.0}, {"date": "2014-11-11", "close": 0.030910862, "volume": 243772.0}, {"date": "2014-11-12", "close": 0.029092576, "volume": 1010314.0}, {"date": "2014-11-13", "close": 0.02727429, "volume": 65366.0}, {"date": "2014-11-14", "close": 0.028183433, "volume": 15399.0}, {"date": "2014-11-17", "close": 0.02727429, "volume": 506181.0}, {"date": "2014-11-18", "close": 0.026365147, "volume": 767268.0}, {"date": "2014-11-19", "close": 0.026365147, "volume": 44327.0}, {"date": "2014-11-20", "close": 0.026365147, "volume": 1272132.0}, {"date": "2014-11-21", "close": 0.02727429, "volume": 1204431.0}, {"date": "2014-11-24", "close": 0.026365147, "volume": 655300.0}, {"date": "2014-11-25", "close": 0.025456004, "volume": 591349.0}, {"date": "2014-11-27", "close": 0.025456004, "volume": 89315.0}, {"date": "2014-11-28", "close": 0.02727429, "volume": 742457.0}, {"date": "2014-12-01", "close": 0.02727429, "volume": 1907350.0}, {"date": "2014-12-02", "close": 0.022728575, "volume": 791683.0}, {"date": "2014-12-03", "close": 0.026365147, "volume": 863100.0}, {"date": "2014-12-04", "close": 0.031820005, "volume": 3751981.0}, {"date": "2014-12-05", "close": 0.031820005, "volume": 2377605.0}, {"date": "2014-12-08", "close": 0.031820005, "volume": 526870.0}, {"date": "2014-12-09", "close": 0.030001719, "volume": 844554.0}, {"date": "2014-12-10", "close": 0.030001719, "volume": 18966.0}, {"date": "2014-12-11", "close": 0.030001719, "volume": 204129.0}, {"date": "2014-12-12", "close": 0.032729148, "volume": 1174243.0}, {"date": "2014-12-15", "close": 0.031820005, "volume": 782327.0}, {"date": "2014-12-16", "close": 0.033638291, "volume": 2120439.0}, {"date": "2014-12-17", "close": 0.031820005, "volume": 478750.0}, {"date": "2014-12-18", "close": 0.031820005, "volume": 294210.0}, {"date": "2014-12-22", "close": 0.028183433, "volume": 510690.0}, {"date": "2014-12-23", "close": 0.030001719, "volume": 556105.0}, {"date": "2014-12-24", "close": 0.030910862, "volume": 587117.0}, {"date": "2014-12-29", "close": 0.034547434, "volume": 822877.0}, {"date": "2014-12-30", "close": 0.032729148, "volume": 257110.0}, {"date": "2014-12-31", "close": 0.034547434, "volume": 391202.0}, {"date": "2015-01-02", "close": 0.032729148, "volume": 3855960.0}, {"date": "2015-01-05", "close": 0.030910862, "volume": 571967.0}, {"date": "2015-01-06", "close": 0.031820005, "volume": 500982.0}, {"date": "2015-01-07", "close": 0.028183433, "volume": 1750018.0}, {"date": "2015-01-08", "close": 0.028183433, "volume": 2180350.0}, {"date": "2015-01-09", "close": 0.030001719, "volume": 1558106.0}, {"date": "2015-01-12", "close": 0.030001719, "volume": 111534.0}, {"date": "2015-01-13", "close": 0.030910862, "volume": 416244.0}, {"date": "2015-01-14", "close": 0.030910862, "volume": 259720.0}, {"date": "2015-01-15", "close": 0.031820005, "volume": 835455.0}, {"date": "2015-01-16", "close": 0.030910862, "volume": 608659.0}, {"date": "2015-01-19", "close": 0.029092576, "volume": 426717.0}, {"date": "2015-01-20", "close": 0.028183433, "volume": 162942.0}, {"date": "2015-01-21", "close": 0.030001719, "volume": 413982.0}, {"date": "2015-01-22", "close": 0.030910862, "volume": 231207.0}, {"date": "2015-01-23", "close": 0.030001719, "volume": 382020.0}, {"date": "2015-01-27", "close": 0.032729148, "volume": 1493205.0}, {"date": "2015-01-28", "close": 0.034547434, "volume": 1148108.0}, {"date": "2015-01-29", "close": 0.035456577, "volume": 2582213.0}, {"date": "2015-01-30", "close": 0.035456577, "volume": 1876096.0}, {"date": "2015-02-02", "close": 0.034547434, "volume": 350434.0}, {"date": "2015-02-03", "close": 0.033638291, "volume": 597775.0}, {"date": "2015-02-04", "close": 0.033638291, "volume": 389115.0}, {"date": "2015-02-05", "close": 0.035456577, "volume": 1140364.0}, {"date": "2015-02-06", "close": 0.032729148, "volume": 386762.0}, {"date": "2015-02-09", "close": 0.034547434, "volume": 597266.0}, {"date": "2015-02-10", "close": 0.033638291, "volume": 72364.0}, {"date": "2015-02-11", "close": 0.033638291, "volume": 54653.0}, {"date": "2015-02-12", "close": 0.031820005, "volume": 928366.0}, {"date": "2015-02-13", "close": 0.031820005, "volume": 181806.0}, {"date": "2015-02-16", "close": 0.034547434, "volume": 1112053.0}, {"date": "2015-02-17", "close": 0.029092576, "volume": 3147862.0}, {"date": "2015-02-18", "close": 0.030910862, "volume": 130150.0}, {"date": "2015-02-19", "close": 0.030910862, "volume": 223287.0}, {"date": "2015-02-20", "close": 0.029092576, "volume": 15949.0}, {"date": "2015-02-23", "close": 0.029092576, "volume": 1091137.0}, {"date": "2015-02-24", "close": 0.029092576, "volume": 657762.0}, {"date": "2015-02-25", "close": 0.030001719, "volume": 70896.0}, {"date": "2015-02-26", "close": 0.030001719, "volume": 145192.0}, {"date": "2015-02-27", "close": 0.030910862, "volume": 265635.0}, {"date": "2015-03-02", "close": 0.030001719, "volume": 406897.0}, {"date": "2015-03-03", "close": 0.029092576, "volume": 180390.0}, {"date": "2015-03-04", "close": 0.029092576, "volume": 150274.0}, {"date": "2015-03-05", "close": 0.029092576, "volume": 295167.0}, {"date": "2015-03-06", "close": 0.030910862, "volume": 695160.0}, {"date": "2015-03-09", "close": 0.030910862, "volume": 1237429.0}, {"date": "2015-03-10", "close": 0.030910862, "volume": 219987.0}, {"date": "2015-03-11", "close": 0.029092576, "volume": 1847004.0}, {"date": "2015-03-12", "close": 0.029092576, "volume": 30406.0}, {"date": "2015-03-13", "close": 0.030001719, "volume": 112810.0}, {"date": "2015-03-16", "close": 0.030910862, "volume": 1120641.0}, {"date": "2015-03-17", "close": 0.029092576, "volume": 236196.0}, {"date": "2015-03-18", "close": 0.031820005, "volume": 68508.0}, {"date": "2015-03-19", "close": 0.030910862, "volume": 676461.0}, {"date": "2015-03-20", "close": 0.033638291, "volume": 1480248.0}, {"date": "2015-03-23", "close": 0.030910862, "volume": 16026.0}, {"date": "2015-03-24", "close": 0.031820005, "volume": 464723.0}, {"date": "2015-03-25", "close": 0.033638291, "volume": 507731.0}, {"date": "2015-03-26", "close": 0.034547434, "volume": 2093530.0}, {"date": "2015-03-27", "close": 0.030910862, "volume": 1427442.0}, {"date": "2015-03-30", "close": 0.031820005, "volume": 3095121.0}, {"date": "2015-03-31", "close": 0.032729148, "volume": 339267.0}, {"date": "2015-04-01", "close": 0.034547434, "volume": 2061227.0}, {"date": "2015-04-02", "close": 0.03636572, "volume": 4282112.0}, {"date": "2015-04-07", "close": 0.044548007, "volume": 4050099.0}, {"date": "2015-04-08", "close": 0.053639437, "volume": 7686006.0}, {"date": "2015-04-09", "close": 0.04545715, "volume": 3743897.0}, {"date": "2015-04-10", "close": 0.059094295, "volume": 4099405.0}, {"date": "2015-04-13", "close": 0.07273144, "volume": 9442945.0}, {"date": "2015-04-14", "close": 0.078186298, "volume": 8200503.0}, {"date": "2015-04-15", "close": 0.0909143, "volume": 5748582.0}, {"date": "2015-04-16", "close": 0.078186298, "volume": 7473072.0}, {"date": "2015-04-17", "close": 0.07273144, "volume": 3933925.0}, {"date": "2015-04-20", "close": 0.068185725, "volume": 1690106.0}, {"date": "2015-04-21", "close": 0.061821724, "volume": 3118079.0}, {"date": "2015-04-22", "close": 0.071822297, "volume": 1572648.0}, {"date": "2015-04-23", "close": 0.07273144, "volume": 2889831.0}, {"date": "2015-04-24", "close": 0.07273144, "volume": 3341094.0}, {"date": "2015-04-27", "close": 0.074549726, "volume": 675133.0}, {"date": "2015-04-28", "close": 0.073640583, "volume": 1077417.0}, {"date": "2015-04-29", "close": 0.080004584, "volume": 3274039.0}, {"date": "2015-04-30", "close": 0.082732013, "volume": 2931661.0}, {"date": "2015-05-01", "close": 0.08182287, "volume": 1352241.0}, {"date": "2015-05-04", "close": 0.082732013, "volume": 719744.0}, {"date": "2015-05-05", "close": 0.080913727, "volume": 1172945.0}, {"date": "2015-05-06", "close": 0.077277155, "volume": 817278.0}, {"date": "2015-05-07", "close": 0.076368012, "volume": 148000.0}, {"date": "2015-05-08", "close": 0.074549726, "volume": 39525.0}, {"date": "2015-05-11", "close": 0.074549726, "volume": 1347255.0}, {"date": "2015-05-12", "close": 0.079095441, "volume": 276513.0}, {"date": "2015-05-13", "close": 0.089096014, "volume": 1841217.0}, {"date": "2015-05-14", "close": 0.080004584, "volume": 3621630.0}, {"date": "2015-05-15", "close": 0.08182287, "volume": 452665.0}, {"date": "2015-05-18", "close": 0.086368585, "volume": 421587.0}, {"date": "2015-05-19", "close": 0.082732013, "volume": 392206.0}, {"date": "2015-05-20", "close": 0.080004584, "volume": 666390.0}, {"date": "2015-05-21", "close": 0.079095441, "volume": 240630.0}, {"date": "2015-05-22", "close": 0.084550299, "volume": 750249.0}, {"date": "2015-05-25", "close": 0.087277728, "volume": 1490427.0}, {"date": "2015-05-26", "close": 0.089096014, "volume": 3051073.0}, {"date": "2015-05-27", "close": 0.084550299, "volume": 1800922.0}, {"date": "2015-05-28", "close": 0.087277728, "volume": 335556.0}, {"date": "2015-05-29", "close": 0.095460015, "volume": 3080402.0}, {"date": "2015-06-01", "close": 0.10000573, "volume": 2475881.0}, {"date": "2015-06-02", "close": 0.10000573, "volume": 949336.0}, {"date": "2015-06-03", "close": 0.10000573, "volume": 905662.0}, {"date": "2015-06-04", "close": 0.10000573, "volume": 1184387.0}, {"date": "2015-06-05", "close": 0.0909143, "volume": 623108.0}, {"date": "2015-06-09", "close": 0.095460015, "volume": 1194393.0}, {"date": "2015-06-10", "close": 0.083641156, "volume": 1950648.0}, {"date": "2015-06-11", "close": 0.085459442, "volume": 811997.0}, {"date": "2015-06-12", "close": 0.087277728, "volume": 358119.0}, {"date": "2015-06-15", "close": 0.0909143, "volume": 1417378.0}, {"date": "2015-06-16", "close": 0.095460015, "volume": 530959.0}, {"date": "2015-06-17", "close": 0.087277728, "volume": 726936.0}, {"date": "2015-06-18", "close": 0.088186871, "volume": 604745.0}, {"date": "2015-06-19", "close": 0.089096014, "volume": 889781.0}, {"date": "2015-06-22", "close": 0.090005157, "volume": 552163.0}, {"date": "2015-06-23", "close": 0.086368585, "volume": 1721234.0}, {"date": "2015-06-24", "close": 0.090005157, "volume": 992516.0}, {"date": "2015-06-25", "close": 0.095460015, "volume": 2625053.0}, {"date": "2015-06-26", "close": 0.0909143, "volume": 893515.0}, {"date": "2015-06-29", "close": 0.089096014, "volume": 1801530.0}, {"date": "2015-06-30", "close": 0.082732013, "volume": 2182302.0}, {"date": "2015-07-01", "close": 0.08182287, "volume": 674038.0}, {"date": "2015-07-02", "close": 0.074549726, "volume": 2240533.0}, {"date": "2015-07-03", "close": 0.076368012, "volume": 506323.0}, {"date": "2015-07-06", "close": 0.076368012, "volume": 374509.0}, {"date": "2015-07-07", "close": 0.080004584, "volume": 947904.0}, {"date": "2015-07-08", "close": 0.085459442, "volume": 406619.0}, {"date": "2015-07-09", "close": 0.08182287, "volume": 126825.0}, {"date": "2015-07-10", "close": 0.08182287, "volume": 154742.0}, {"date": "2015-07-13", "close": 0.080913727, "volume": 912624.0}, {"date": "2015-07-14", "close": 0.080913727, "volume": 516114.0}, {"date": "2015-07-15", "close": 0.085459442, "volume": 683185.0}, {"date": "2015-07-16", "close": 0.083641156, "volume": 12566219.0}, {"date": "2015-07-17", "close": 0.0909143, "volume": 2498042.0}, {"date": "2015-07-20", "close": 0.0909143, "volume": 2056948.0}, {"date": "2015-07-21", "close": 0.090005157, "volume": 980241.0}, {"date": "2015-07-22", "close": 0.089096014, "volume": 1186858.0}, {"date": "2015-07-23", "close": 0.0909143, "volume": 701494.0}, {"date": "2015-07-24", "close": 0.095460015, "volume": 682625.0}, {"date": "2015-07-27", "close": 0.0909143, "volume": 865904.0}, {"date": "2015-07-28", "close": 0.086368585, "volume": 1247234.0}, {"date": "2015-07-29", "close": 0.089096014, "volume": 361812.0}, {"date": "2015-07-30", "close": 0.0909143, "volume": 557863.0}, {"date": "2015-07-31", "close": 0.095460015, "volume": 1397704.0}, {"date": "2015-08-03", "close": 0.10000573, "volume": 3013354.0}, {"date": "2015-08-04", "close": 0.10000573, "volume": 478882.0}, {"date": "2015-08-05", "close": 0.113642875, "volume": 4778189.0}, {"date": "2015-08-06", "close": 0.11818859, "volume": 4141873.0}, {"date": "2015-08-07", "close": 0.11818859, "volume": 583825.0}, {"date": "2015-08-10", "close": 0.12728002, "volume": 1313090.0}, {"date": "2015-08-11", "close": 0.13637145, "volume": 2449037.0}, {"date": "2015-08-12", "close": 0.14546288, "volume": 3283966.0}, {"date": "2015-08-13", "close": 0.131825735, "volume": 4079940.0}, {"date": "2015-08-14", "close": 0.12728002, "volume": 546694.0}, {"date": "2015-08-17", "close": 0.12728002, "volume": 689434.0}, {"date": "2015-08-18", "close": 0.12728002, "volume": 299027.0}, {"date": "2015-08-19", "close": 0.131825735, "volume": 494048.0}, {"date": "2015-08-20", "close": 0.12728002, "volume": 170572.0}, {"date": "2015-08-21", "close": 0.113642875, "volume": 1850069.0}, {"date": "2015-08-24", "close": 0.104551445, "volume": 1416551.0}, {"date": "2015-08-25", "close": 0.104551445, "volume": 2428927.0}, {"date": "2015-08-26", "close": 0.122734305, "volume": 1115728.0}, {"date": "2015-08-27", "close": 0.122734305, "volume": 864093.0}, {"date": "2015-08-28", "close": 0.12728002, "volume": 1260453.0}, {"date": "2015-08-31", "close": 0.113642875, "volume": 943537.0}, {"date": "2015-09-01", "close": 0.10909716, "volume": 851913.0}, {"date": "2015-09-02", "close": 0.122734305, "volume": 1302273.0}, {"date": "2015-09-03", "close": 0.12728002, "volume": 1238620.0}, {"date": "2015-09-04", "close": 0.12728002, "volume": 257304.0}, {"date": "2015-09-07", "close": 0.12728002, "volume": 733656.0}, {"date": "2015-09-08", "close": 0.12728002, "volume": 772608.0}, {"date": "2015-09-09", "close": 0.122734305, "volume": 567345.0}, {"date": "2015-09-10", "close": 0.122734305, "volume": 382073.0}, {"date": "2015-09-11", "close": 0.12728002, "volume": 1007609.0}, {"date": "2015-09-14", "close": 0.14546288, "volume": 3754897.0}, {"date": "2015-09-15", "close": 0.13637145, "volume": 2659698.0}, {"date": "2015-09-16", "close": 0.14546288, "volume": 2454227.0}, {"date": "2015-09-17", "close": 0.140917165, "volume": 263379.0}, {"date": "2015-09-18", "close": 0.168191455, "volume": 3573297.0}, {"date": "2015-09-21", "close": 0.177282885, "volume": 5092268.0}, {"date": "2015-09-22", "close": 0.204557175, "volume": 5243655.0}, {"date": "2015-09-23", "close": 0.195465745, "volume": 3923298.0}, {"date": "2015-09-24", "close": 0.168191455, "volume": 2279624.0}, {"date": "2015-09-25", "close": 0.17273717, "volume": 844793.0}, {"date": "2015-09-28", "close": 0.186374315, "volume": 1519504.0}, {"date": "2015-09-29", "close": 0.186374315, "volume": 744781.0}, {"date": "2015-09-30", "close": 0.16364574, "volume": 1190991.0}, {"date": "2015-10-01", "close": 0.17273717, "volume": 557672.0}, {"date": "2015-10-02", "close": 0.168191455, "volume": 804237.0}, {"date": "2015-10-05", "close": 0.16364574, "volume": 651063.0}, {"date": "2015-10-06", "close": 0.159100025, "volume": 979722.0}, {"date": "2015-10-07", "close": 0.16364574, "volume": 1090425.0}, {"date": "2015-10-08", "close": 0.15455431, "volume": 454125.0}, {"date": "2015-10-09", "close": 0.159100025, "volume": 1211761.0}, {"date": "2015-10-12", "close": 0.168191455, "volume": 2981146.0}, {"date": "2015-10-13", "close": 0.16364574, "volume": 2582836.0}, {"date": "2015-10-14", "close": 0.159100025, "volume": 1528487.0}, {"date": "2015-10-15", "close": 0.159100025, "volume": 449423.0}, {"date": "2015-10-16", "close": 0.16364574, "volume": 1819019.0}, {"date": "2015-10-19", "close": 0.168191455, "volume": 1553169.0}, {"date": "2015-10-20", "close": 0.16364574, "volume": 1086475.0}, {"date": "2015-10-21", "close": 0.168191455, "volume": 602673.0}, {"date": "2015-10-22", "close": 0.17273717, "volume": 1820168.0}, {"date": "2015-10-23", "close": 0.168191455, "volume": 921635.0}, {"date": "2015-10-26", "close": 0.168191455, "volume": 694617.0}, {"date": "2015-10-27", "close": 0.159100025, "volume": 1753411.0}, {"date": "2015-10-28", "close": 0.168191455, "volume": 578231.0}, {"date": "2015-10-29", "close": 0.168191455, "volume": 860227.0}, {"date": "2015-10-30", "close": 0.16364574, "volume": 1193660.0}, {"date": "2015-11-02", "close": 0.159100025, "volume": 239902.0}, {"date": "2015-11-03", "close": 0.159100025, "volume": 825587.0}, {"date": "2015-11-04", "close": 0.159100025, "volume": 1417186.0}, {"date": "2015-11-05", "close": 0.159100025, "volume": 1479140.0}, {"date": "2015-11-06", "close": 0.159100025, "volume": 1825403.0}, {"date": "2015-11-09", "close": 0.159100025, "volume": 260098.0}, {"date": "2015-11-10", "close": 0.15455431, "volume": 1424054.0}, {"date": "2015-11-11", "close": 0.13637145, "volume": 53201636.0}, {"date": "2015-11-12", "close": 0.13637145, "volume": 5395179.0}, {"date": "2015-11-13", "close": 0.13637145, "volume": 2042640.0}, {"date": "2015-11-16", "close": 0.131825735, "volume": 1114139.0}, {"date": "2015-11-17", "close": 0.12728002, "volume": 4660170.0}, {"date": "2015-11-18", "close": 0.13637145, "volume": 824546.0}, {"date": "2015-11-19", "close": 0.13637145, "volume": 852643.0}, {"date": "2015-11-20", "close": 0.131825735, "volume": 204961.0}, {"date": "2015-11-23", "close": 0.122734305, "volume": 985135.0}, {"date": "2015-11-24", "close": 0.11818859, "volume": 639723.0}, {"date": "2015-11-25", "close": 0.122734305, "volume": 800172.0}, {"date": "2015-11-26", "close": 0.122734305, "volume": 258293.0}, {"date": "2015-11-27", "close": 0.122734305, "volume": 319273.0}, {"date": "2015-11-30", "close": 0.13637145, "volume": 2785357.0}, {"date": "2015-12-01", "close": 0.131825735, "volume": 843198.0}, {"date": "2015-12-02", "close": 0.12728002, "volume": 1280564.0}, {"date": "2015-12-03", "close": 0.131825735, "volume": 310676.0}, {"date": "2015-12-04", "close": 0.131825735, "volume": 180254.0}, {"date": "2015-12-07", "close": 0.12728002, "volume": 2688662.0}, {"date": "2015-12-08", "close": 0.122734305, "volume": 633808.0}, {"date": "2015-12-09", "close": 0.11818859, "volume": 752512.0}, {"date": "2015-12-10", "close": 0.11818859, "volume": 539807.0}, {"date": "2015-12-11", "close": 0.11818859, "volume": 442103.0}, {"date": "2015-12-14", "close": 0.113642875, "volume": 440628.0}, {"date": "2015-12-15", "close": 0.10909716, "volume": 1683561.0}, {"date": "2015-12-16", "close": 0.122734305, "volume": 981177.0}, {"date": "2015-12-17", "close": 0.12728002, "volume": 1468421.0}, {"date": "2015-12-18", "close": 0.12728002, "volume": 1473114.0}, {"date": "2015-12-21", "close": 0.122734305, "volume": 675030.0}, {"date": "2015-12-22", "close": 0.12728002, "volume": 2296441.0}, {"date": "2015-12-23", "close": 0.13637145, "volume": 1869310.0}, {"date": "2015-12-24", "close": 0.13637145, "volume": 1774141.0}, {"date": "2015-12-29", "close": 0.14546288, "volume": 2750073.0}, {"date": "2015-12-30", "close": 0.159100025, "volume": 2009950.0}, {"date": "2015-12-31", "close": 0.15455431, "volume": 857593.0}, {"date": "2016-01-04", "close": 0.150008595, "volume": 654642.0}, {"date": "2016-01-05", "close": 0.14546288, "volume": 839841.0}, {"date": "2016-01-06", "close": 0.14546288, "volume": 1128140.0}, {"date": "2016-01-07", "close": 0.14546288, "volume": 1196184.0}, {"date": "2016-01-08", "close": 0.150008595, "volume": 759828.0}, {"date": "2016-01-11", "close": 0.150008595, "volume": 114384.0}, {"date": "2016-01-12", "close": 0.140917165, "volume": 441650.0}, {"date": "2016-01-13", "close": 0.140917165, "volume": 1108327.0}, {"date": "2016-01-14", "close": 0.13637145, "volume": 1079959.0}, {"date": "2016-01-15", "close": 0.131825735, "volume": 1918771.0}, {"date": "2016-01-18", "close": 0.140917165, "volume": 483663.0}, {"date": "2016-01-19", "close": 0.140917165, "volume": 1140613.0}, {"date": "2016-01-20", "close": 0.13637145, "volume": 1592344.0}, {"date": "2016-01-21", "close": 0.140917165, "volume": 1627076.0}, {"date": "2016-01-22", "close": 0.13637145, "volume": 902359.0}, {"date": "2016-01-25", "close": 0.140917165, "volume": 600632.0}, {"date": "2016-01-27", "close": 0.15455431, "volume": 1794082.0}, {"date": "2016-01-28", "close": 0.150008595, "volume": 1457291.0}, {"date": "2016-01-29", "close": 0.150008595, "volume": 919556.0}, {"date": "2016-02-01", "close": 0.140917165, "volume": 697479.0}, {"date": "2016-02-02", "close": 0.14546288, "volume": 1027096.0}, {"date": "2016-02-03", "close": 0.159100025, "volume": 3391174.0}, {"date": "2016-02-04", "close": 0.168191455, "volume": 2904959.0}, {"date": "2016-02-05", "close": 0.16364574, "volume": 2131147.0}, {"date": "2016-02-08", "close": 0.177282885, "volume": 3825987.0}, {"date": "2016-02-09", "close": 0.1818286, "volume": 1814883.0}, {"date": "2016-02-10", "close": 0.195465745, "volume": 2963301.0}, {"date": "2016-02-11", "close": 0.186374315, "volume": 2374333.0}, {"date": "2016-02-12", "close": 0.17273717, "volume": 1594536.0}, {"date": "2016-02-15", "close": 0.168191455, "volume": 1494183.0}, {"date": "2016-02-16", "close": 0.17273717, "volume": 694567.0}, {"date": "2016-02-17", "close": 0.1818286, "volume": 1151393.0}, {"date": "2016-02-18", "close": 0.20001146, "volume": 2842121.0}, {"date": "2016-02-19", "close": 0.21819432, "volume": 6768415.0}, {"date": "2016-02-22", "close": 0.23637718, "volume": 4636008.0}, {"date": "2016-02-23", "close": 0.222740035, "volume": 3801235.0}, {"date": "2016-02-24", "close": 0.22728575, "volume": 3804384.0}, {"date": "2016-02-25", "close": 0.23637718, "volume": 3429337.0}, {"date": "2016-02-26", "close": 0.231831465, "volume": 1765389.0}, {"date": "2016-02-29", "close": 0.23637718, "volume": 1756258.0}, {"date": "2016-03-01", "close": 0.240922895, "volume": 1090447.0}, {"date": "2016-03-02", "close": 0.268197185, "volume": 4923387.0}, {"date": "2016-03-03", "close": 0.25456004, "volume": 3095258.0}, {"date": "2016-03-04", "close": 0.259105755, "volume": 1733997.0}, {"date": "2016-03-07", "close": 0.28183433, "volume": 2506178.0}, {"date": "2016-03-08", "close": 0.268197185, "volume": 3903130.0}, {"date": "2016-03-09", "close": 0.25456004, "volume": 2067088.0}, {"date": "2016-03-10", "close": 0.259105755, "volume": 1607853.0}, {"date": "2016-03-11", "close": 0.28183433, "volume": 1014877.0}, {"date": "2016-03-14", "close": 0.28183433, "volume": 2484389.0}, {"date": "2016-03-15", "close": 0.30910862, "volume": 2752481.0}, {"date": "2016-03-16", "close": 0.295471475, "volume": 2795311.0}, {"date": "2016-03-17", "close": 0.30910862, "volume": 1488601.0}, {"date": "2016-03-18", "close": 0.304562905, "volume": 3408301.0}, {"date": "2016-03-21", "close": 0.30910862, "volume": 1242622.0}, {"date": "2016-03-22", "close": 0.30001719, "volume": 1238895.0}, {"date": "2016-03-23", "close": 0.28183433, "volume": 1542448.0}, {"date": "2016-03-24", "close": 0.286380045, "volume": 1366029.0}, {"date": "2016-03-29", "close": 0.28183433, "volume": 1262015.0}, {"date": "2016-03-30", "close": 0.286380045, "volume": 757637.0}, {"date": "2016-03-31", "close": 0.30910862, "volume": 2298301.0}, {"date": "2016-04-01", "close": 0.30910862, "volume": 1317990.0}, {"date": "2016-04-04", "close": 0.322745765, "volume": 2149175.0}, {"date": "2016-04-05", "close": 0.32729148, "volume": 1287228.0}, {"date": "2016-04-06", "close": 0.34547434, "volume": 4216946.0}, {"date": "2016-04-07", "close": 0.3636572, "volume": 2707214.0}, {"date": "2016-04-08", "close": 0.3636572, "volume": 3224315.0}, {"date": "2016-04-11", "close": 0.38184006, "volume": 2180430.0}, {"date": "2016-04-12", "close": 0.404568635, "volume": 3165063.0}, {"date": "2016-04-13", "close": 0.368202915, "volume": 3201415.0}, {"date": "2016-04-14", "close": 0.350020055, "volume": 2423361.0}, {"date": "2016-04-15", "close": 0.368202915, "volume": 2011306.0}, {"date": "2016-04-18", "close": 0.377294345, "volume": 2330154.0}, {"date": "2016-04-19", "close": 0.39093149, "volume": 2001162.0}, {"date": "2016-04-20", "close": 0.422751495, "volume": 3016563.0}, {"date": "2016-04-21", "close": 0.431842925, "volume": 2205198.0}, {"date": "2016-04-22", "close": 0.40002292, "volume": 1885263.0}, {"date": "2016-04-26", "close": 0.350020055, "volume": 3831327.0}, {"date": "2016-04-27", "close": 0.34547434, "volume": 2387605.0}, {"date": "2016-04-28", "close": 0.331837195, "volume": 4318025.0}, {"date": "2016-04-29", "close": 0.34547434, "volume": 2977065.0}, {"date": "2016-05-02", "close": 0.35456577, "volume": 1682800.0}, {"date": "2016-05-03", "close": 0.38184006, "volume": 2198081.0}, {"date": "2016-05-04", "close": 0.3636572, "volume": 1303279.0}, {"date": "2016-05-05", "close": 0.368202915, "volume": 1559076.0}, {"date": "2016-05-06", "close": 0.3636572, "volume": 1608910.0}, {"date": "2016-05-09", "close": 0.395477205, "volume": 1947227.0}, {"date": "2016-05-10", "close": 0.377294345, "volume": 998705.0}, {"date": "2016-05-11", "close": 0.368202915, "volume": 2098770.0}, {"date": "2016-05-12", "close": 0.368202915, "volume": 572607.0}, {"date": "2016-05-13", "close": 0.35456577, "volume": 1738459.0}, {"date": "2016-05-16", "close": 0.34547434, "volume": 722405.0}, {"date": "2016-05-17", "close": 0.34547434, "volume": 1454887.0}, {"date": "2016-05-18", "close": 0.35456577, "volume": 839473.0}, {"date": "2016-05-19", "close": 0.37274863, "volume": 9705848.0}, {"date": "2016-05-20", "close": 0.377294345, "volume": 840602.0}, {"date": "2016-05-23", "close": 0.377294345, "volume": 1289277.0}, {"date": "2016-05-24", "close": 0.379112631, "volume": 820293.0}, {"date": "2016-05-25", "close": 0.377294345, "volume": 744872.0}, {"date": "2016-05-26", "close": 0.386385775, "volume": 1070984.0}, {"date": "2016-05-27", "close": 0.41820578, "volume": 4767839.0}, {"date": "2016-05-30", "close": 0.40911435, "volume": 3599564.0}, {"date": "2016-05-31", "close": 0.43638864, "volume": 2091610.0}, {"date": "2016-06-01", "close": 0.440934355, "volume": 5124288.0}, {"date": "2016-06-02", "close": 0.440934355, "volume": 2125838.0}, {"date": "2016-06-03", "close": 0.431842925, "volume": 2534587.0}, {"date": "2016-06-06", "close": 0.413660065, "volume": 2369413.0}, {"date": "2016-06-07", "close": 0.422751495, "volume": 1054752.0}, {"date": "2016-06-08", "close": 0.4545715, "volume": 3528164.0}, {"date": "2016-06-09", "close": 0.46366293, "volume": 4894924.0}, {"date": "2016-06-10", "close": 0.450025785, "volume": 2468507.0}, {"date": "2016-06-14", "close": 0.422751495, "volume": 2625691.0}, {"date": "2016-06-15", "close": 0.40911435, "volume": 3417474.0}, {"date": "2016-06-16", "close": 0.40911435, "volume": 1337347.0}, {"date": "2016-06-17", "close": 0.40002292, "volume": 1061325.0}, {"date": "2016-06-20", "close": 0.386385775, "volume": 1979201.0}, {"date": "2016-06-21", "close": 0.39093149, "volume": 1075453.0}, {"date": "2016-06-22", "close": 0.39093149, "volume": 1010431.0}, {"date": "2016-06-23", "close": 0.377294345, "volume": 1660871.0}, {"date": "2016-06-24", "close": 0.38184006, "volume": 2251570.0}, {"date": "2016-06-27", "close": 0.386385775, "volume": 2068770.0}, {"date": "2016-06-28", "close": 0.404568635, "volume": 1439578.0}, {"date": "2016-06-29", "close": 0.41820578, "volume": 1472565.0}, {"date": "2016-06-30", "close": 0.40911435, "volume": 1035736.0}, {"date": "2016-07-01", "close": 0.413660065, "volume": 702056.0}, {"date": "2016-07-04", "close": 0.413660065, "volume": 657397.0}, {"date": "2016-07-05", "close": 0.404568635, "volume": 1036942.0}, {"date": "2016-07-06", "close": 0.413660065, "volume": 2528269.0}, {"date": "2016-07-07", "close": 0.404568635, "volume": 1241380.0}, {"date": "2016-07-08", "close": 0.413660065, "volume": 570265.0}, {"date": "2016-07-11", "close": 0.38184006, "volume": 3209420.0}, {"date": "2016-07-12", "close": 0.37274863, "volume": 2035253.0}, {"date": "2016-07-13", "close": 0.395477205, "volume": 1219976.0}, {"date": "2016-07-14", "close": 0.40911435, "volume": 1661934.0}, {"date": "2016-07-15", "close": 0.40002292, "volume": 421984.0}, {"date": "2016-07-18", "close": 0.38184006, "volume": 1119740.0}, {"date": "2016-07-19", "close": 0.395477205, "volume": 807419.0}, {"date": "2016-07-20", "close": 0.395477205, "volume": 909485.0}, {"date": "2016-07-21", "close": 0.377294345, "volume": 836911.0}, {"date": "2016-07-22", "close": 0.368202915, "volume": 1392062.0}, {"date": "2016-07-25", "close": 0.359111485, "volume": 1468194.0}, {"date": "2016-07-26", "close": 0.34547434, "volume": 1550524.0}, {"date": "2016-07-27", "close": 0.350020055, "volume": 747159.0}, {"date": "2016-07-28", "close": 0.368202915, "volume": 1708960.0}, {"date": "2016-07-29", "close": 0.359111485, "volume": 928285.0}, {"date": "2016-08-01", "close": 0.359111485, "volume": 1091821.0}, {"date": "2016-08-02", "close": 0.34547434, "volume": 790992.0}, {"date": "2016-08-03", "close": 0.359111485, "volume": 684038.0}, {"date": "2016-08-04", "close": 0.34547434, "volume": 795275.0}, {"date": "2016-08-05", "close": 0.350020055, "volume": 1075415.0}, {"date": "2016-08-08", "close": 0.359111485, "volume": 3851961.0}, {"date": "2016-08-09", "close": 0.35456577, "volume": 657984.0}, {"date": "2016-08-10", "close": 0.350020055, "volume": 518242.0}, {"date": "2016-08-11", "close": 0.34547434, "volume": 1738277.0}, {"date": "2016-08-12", "close": 0.359111485, "volume": 1797405.0}, {"date": "2016-08-15", "close": 0.359111485, "volume": 1058226.0}, {"date": "2016-08-16", "close": 0.33638291, "volume": 881997.0}, {"date": "2016-08-17", "close": 0.350020055, "volume": 1366342.0}, {"date": "2016-08-18", "close": 0.3636572, "volume": 1320743.0}, {"date": "2016-08-19", "close": 0.35456577, "volume": 745677.0}, {"date": "2016-08-22", "close": 0.33638291, "volume": 487098.0}, {"date": "2016-08-23", "close": 0.340928625, "volume": 995696.0}, {"date": "2016-08-24", "close": 0.34547434, "volume": 1348917.0}, {"date": "2016-08-25", "close": 0.350020055, "volume": 1347026.0}, {"date": "2016-08-26", "close": 0.35456577, "volume": 1045782.0}, {"date": "2016-08-29", "close": 0.340928625, "volume": 1238261.0}, {"date": "2016-08-30", "close": 0.32729148, "volume": 913268.0}, {"date": "2016-08-31", "close": 0.322745765, "volume": 1420899.0}, {"date": "2016-09-01", "close": 0.30001719, "volume": 1513860.0}, {"date": "2016-09-02", "close": 0.313654335, "volume": 898137.0}, {"date": "2016-09-05", "close": 0.31820005, "volume": 514180.0}, {"date": "2016-09-06", "close": 0.31820005, "volume": 648555.0}, {"date": "2016-09-07", "close": 0.31820005, "volume": 613658.0}, {"date": "2016-09-08", "close": 0.304562905, "volume": 765470.0}, {"date": "2016-09-09", "close": 0.30001719, "volume": 445397.0}, {"date": "2016-09-12", "close": 0.304562905, "volume": 498672.0}, {"date": "2016-09-13", "close": 0.29092576, "volume": 765255.0}, {"date": "2016-09-14", "close": 0.29092576, "volume": 475286.0}, {"date": "2016-09-15", "close": 0.286380045, "volume": 394150.0}, {"date": "2016-09-16", "close": 0.313654335, "volume": 1491738.0}, {"date": "2016-09-19", "close": 0.322745765, "volume": 151423.0}, {"date": "2016-09-20", "close": 0.31820005, "volume": 960604.0}, {"date": "2016-09-21", "close": 0.30001719, "volume": 617309.0}, {"date": "2016-09-22", "close": 0.30001719, "volume": 464698.0}, {"date": "2016-09-23", "close": 0.304562905, "volume": 507849.0}, {"date": "2016-09-26", "close": 0.30001719, "volume": 812165.0}, {"date": "2016-09-27", "close": 0.29092576, "volume": 1088077.0}, {"date": "2016-09-28", "close": 0.29092576, "volume": 315954.0}, {"date": "2016-09-29", "close": 0.304562905, "volume": 463615.0}, {"date": "2016-09-30", "close": 0.295471475, "volume": 400770.0}, {"date": "2016-10-03", "close": 0.30001719, "volume": 326802.0}, {"date": "2016-10-04", "close": 0.30910862, "volume": 545652.0}, {"date": "2016-10-05", "close": 0.30001719, "volume": 255599.0}, {"date": "2016-10-06", "close": 0.30910862, "volume": 353611.0}, {"date": "2016-10-07", "close": 0.30910862, "volume": 578088.0}, {"date": "2016-10-10", "close": 0.304562905, "volume": 317293.0}, {"date": "2016-10-11", "close": 0.30001719, "volume": 233557.0}, {"date": "2016-10-12", "close": 0.30001719, "volume": 425818.0}, {"date": "2016-10-13", "close": 0.30001719, "volume": 320054.0}, {"date": "2016-10-14", "close": 0.30001719, "volume": 288666.0}, {"date": "2016-10-17", "close": 0.30001719, "volume": 402795.0}, {"date": "2016-10-18", "close": 0.30910862, "volume": 290059.0}, {"date": "2016-10-19", "close": 0.31820005, "volume": 595779.0}, {"date": "2016-10-20", "close": 0.322745765, "volume": 919831.0}, {"date": "2016-10-21", "close": 0.331837195, "volume": 293474.0}, {"date": "2016-10-24", "close": 0.331837195, "volume": 445481.0}, {"date": "2016-10-25", "close": 0.31820005, "volume": 615989.0}, {"date": "2016-10-26", "close": 0.30910862, "volume": 642347.0}, {"date": "2016-10-27", "close": 0.304562905, "volume": 301768.0}, {"date": "2016-10-28", "close": 0.30910862, "volume": 386511.0}, {"date": "2016-10-31", "close": 0.30910862, "volume": 525164.0}, {"date": "2016-11-01", "close": 0.322745765, "volume": 465624.0}, {"date": "2016-11-02", "close": 0.322745765, "volume": 264890.0}, {"date": "2016-11-03", "close": 0.30910862, "volume": 527496.0}, {"date": "2016-11-04", "close": 0.304562905, "volume": 289506.0}, {"date": "2016-11-07", "close": 0.30001719, "volume": 674844.0}, {"date": "2016-11-08", "close": 0.304562905, "volume": 357080.0}, {"date": "2016-11-09", "close": 0.28183433, "volume": 1837371.0}, {"date": "2016-11-10", "close": 0.30910862, "volume": 668558.0}, {"date": "2016-11-11", "close": 0.304562905, "volume": 357092.0}, {"date": "2016-11-14", "close": 0.295471475, "volume": 1694350.0}, {"date": "2016-11-15", "close": 0.295471475, "volume": 512596.0}, {"date": "2016-11-16", "close": 0.29092576, "volume": 206879.0}, {"date": "2016-11-17", "close": 0.295471475, "volume": 224192.0}, {"date": "2016-11-18", "close": 0.295471475, "volume": 606328.0}, {"date": "2016-11-21", "close": 0.295471475, "volume": 677528.0}, {"date": "2016-11-22", "close": 0.28183433, "volume": 722505.0}, {"date": "2016-11-23", "close": 0.277288615, "volume": 1101112.0}, {"date": "2016-11-24", "close": 0.268197185, "volume": 2693653.0}, {"date": "2016-11-25", "close": 0.277288615, "volume": 1004993.0}, {"date": "2016-11-28", "close": 0.286380045, "volume": 728670.0}, {"date": "2016-11-29", "close": 0.30001719, "volume": 1066973.0}, {"date": "2016-11-30", "close": 0.28183433, "volume": 761077.0}, {"date": "2016-12-01", "close": 0.295471475, "volume": 1325570.0}, {"date": "2016-12-02", "close": 0.30910862, "volume": 1418096.0}, {"date": "2016-12-05", "close": 0.304562905, "volume": 780963.0}, {"date": "2016-12-06", "close": 0.313654335, "volume": 726397.0}, {"date": "2016-12-07", "close": 0.313654335, "volume": 620939.0}, {"date": "2016-12-08", "close": 0.322745765, "volume": 1700006.0}, {"date": "2016-12-09", "close": 0.32729148, "volume": 1611059.0}, {"date": "2016-12-12", "close": 0.33638291, "volume": 730887.0}, {"date": "2016-12-13", "close": 0.31820005, "volume": 1000454.0}, {"date": "2016-12-14", "close": 0.331837195, "volume": 946806.0}, {"date": "2016-12-15", "close": 0.322745765, "volume": 977307.0}, {"date": "2016-12-16", "close": 0.322745765, "volume": 161148.0}, {"date": "2016-12-19", "close": 0.32729148, "volume": 380437.0}, {"date": "2016-12-20", "close": 0.313654335, "volume": 807189.0}, {"date": "2016-12-21", "close": 0.30910862, "volume": 728794.0}, {"date": "2016-12-22", "close": 0.30910862, "volume": 735300.0}, {"date": "2016-12-23", "close": 0.30910862, "volume": 132376.0}, {"date": "2016-12-28", "close": 0.304562905, "volume": 211984.0}, {"date": "2016-12-29", "close": 0.304562905, "volume": 373368.0}, {"date": "2016-12-30", "close": 0.304562905, "volume": 354246.0}, {"date": "2017-01-03", "close": 0.322745765, "volume": 795208.0}, {"date": "2017-01-04", "close": 0.313654335, "volume": 952591.0}, {"date": "2017-01-05", "close": 0.31820005, "volume": 93549.0}, {"date": "2017-01-06", "close": 0.33638291, "volume": 1450486.0}, {"date": "2017-01-09", "close": 0.340928625, "volume": 1228082.0}, {"date": "2017-01-10", "close": 0.33638291, "volume": 2260024.0}, {"date": "2017-01-11", "close": 0.359111485, "volume": 2256999.0}, {"date": "2017-01-12", "close": 0.3636572, "volume": 2164339.0}, {"date": "2017-01-13", "close": 0.35456577, "volume": 1651514.0}, {"date": "2017-01-16", "close": 0.359111485, "volume": 1570827.0}, {"date": "2017-01-17", "close": 0.350020055, "volume": 1219418.0}, {"date": "2017-01-18", "close": 0.350020055, "volume": 640034.0}, {"date": "2017-01-19", "close": 0.350020055, "volume": 869244.0}, {"date": "2017-01-20", "close": 0.359111485, "volume": 279300.0}, {"date": "2017-01-23", "close": 0.359111485, "volume": 1104171.0}, {"date": "2017-01-24", "close": 0.35456577, "volume": 541921.0}, {"date": "2017-01-25", "close": 0.3636572, "volume": 581437.0}, {"date": "2017-01-27", "close": 0.359111485, "volume": 545711.0}, {"date": "2017-01-30", "close": 0.35456577, "volume": 944274.0}, {"date": "2017-01-31", "close": 0.33638291, "volume": 1176661.0}, {"date": "2017-02-01", "close": 0.35456577, "volume": 2013495.0}, {"date": "2017-02-02", "close": 0.35456577, "volume": 1072687.0}, {"date": "2017-02-03", "close": 0.359111485, "volume": 469841.0}, {"date": "2017-02-06", "close": 0.350020055, "volume": 679514.0}, {"date": "2017-02-07", "close": 0.33638291, "volume": 1807249.0}, {"date": "2017-02-08", "close": 0.32729148, "volume": 1114425.0}, {"date": "2017-02-09", "close": 0.322745765, "volume": 1051217.0}, {"date": "2017-02-10", "close": 0.322745765, "volume": 1032168.0}, {"date": "2017-02-13", "close": 0.322745765, "volume": 502108.0}, {"date": "2017-02-14", "close": 0.31820005, "volume": 1103711.0}, {"date": "2017-02-15", "close": 0.313654335, "volume": 818773.0}, {"date": "2017-02-16", "close": 0.30910862, "volume": 192556.0}, {"date": "2017-02-17", "close": 0.313654335, "volume": 325584.0}, {"date": "2017-02-20", "close": 0.31820005, "volume": 242130.0}, {"date": "2017-02-21", "close": 0.33638291, "volume": 1059402.0}, {"date": "2017-02-22", "close": 0.331837195, "volume": 462639.0}, {"date": "2017-02-23", "close": 0.32729148, "volume": 265855.0}, {"date": "2017-02-24", "close": 0.31820005, "volume": 258702.0}, {"date": "2017-02-27", "close": 0.322745765, "volume": 223452.0}, {"date": "2017-02-28", "close": 0.322745765, "volume": 299532.0}, {"date": "2017-03-01", "close": 0.322745765, "volume": 570642.0}, {"date": "2017-03-02", "close": 0.30910862, "volume": 981437.0}, {"date": "2017-03-03", "close": 0.304562905, "volume": 2468471.0}, {"date": "2017-03-06", "close": 0.30910862, "volume": 1865801.0}, {"date": "2017-03-07", "close": 0.30001719, "volume": 995546.0}, {"date": "2017-03-08", "close": 0.295471475, "volume": 613748.0}, {"date": "2017-03-09", "close": 0.286380045, "volume": 405039.0}, {"date": "2017-03-10", "close": 0.30910862, "volume": 952686.0}, {"date": "2017-03-13", "close": 0.30001719, "volume": 518902.0}, {"date": "2017-03-14", "close": 0.30001719, "volume": 590995.0}, {"date": "2017-03-15", "close": 0.295471475, "volume": 657374.0}, {"date": "2017-03-16", "close": 0.30001719, "volume": 563303.0}, {"date": "2017-03-17", "close": 0.295471475, "volume": 336861.0}, {"date": "2017-03-20", "close": 0.295471475, "volume": 283115.0}, {"date": "2017-03-21", "close": 0.295471475, "volume": 354439.0}, {"date": "2017-03-22", "close": 0.295471475, "volume": 237318.0}, {"date": "2017-03-23", "close": 0.29092576, "volume": 270604.0}, {"date": "2017-03-24", "close": 0.286380045, "volume": 164718.0}, {"date": "2017-03-27", "close": 0.28183433, "volume": 266431.0}, {"date": "2017-03-28", "close": 0.277288615, "volume": 394567.0}, {"date": "2017-03-29", "close": 0.286380045, "volume": 479988.0}, {"date": "2017-03-30", "close": 0.277288615, "volume": 345112.0}, {"date": "2017-03-31", "close": 0.277288615, "volume": 252670.0}, {"date": "2017-04-03", "close": 0.28183433, "volume": 253940.0}, {"date": "2017-04-04", "close": 0.2727429, "volume": 749079.0}, {"date": "2017-04-05", "close": 0.277288615, "volume": 296017.0}, {"date": "2017-04-06", "close": 0.28183433, "volume": 155922.0}, {"date": "2017-04-07", "close": 0.304562905, "volume": 1998565.0}, {"date": "2017-04-10", "close": 0.30001719, "volume": 926556.0}, {"date": "2017-04-11", "close": 0.29092576, "volume": 335052.0}, {"date": "2017-04-12", "close": 0.29092576, "volume": 1924650.0}, {"date": "2017-04-13", "close": 0.30001719, "volume": 476177.0}, {"date": "2017-04-18", "close": 0.29092576, "volume": 844909.0}, {"date": "2017-04-19", "close": 0.29092576, "volume": 408491.0}, {"date": "2017-04-20", "close": 0.295471475, "volume": 310157.0}, {"date": "2017-04-21", "close": 0.29092576, "volume": 267946.0}, {"date": "2017-04-24", "close": 0.286380045, "volume": 286439.0}, {"date": "2017-04-26", "close": 0.286380045, "volume": 812932.0}, {"date": "2017-04-27", "close": 0.28183433, "volume": 361036.0}, {"date": "2017-04-28", "close": 0.277288615, "volume": 901611.0}, {"date": "2017-05-01", "close": 0.268197185, "volume": 1153527.0}, {"date": "2017-05-02", "close": 0.24546861, "volume": 2251181.0}, {"date": "2017-05-03", "close": 0.250014325, "volume": 697593.0}, {"date": "2017-05-04", "close": 0.250014325, "volume": 1572476.0}, {"date": "2017-05-05", "close": 0.250014325, "volume": 450014.0}, {"date": "2017-05-08", "close": 0.25456004, "volume": 332014.0}, {"date": "2017-05-09", "close": 0.240922895, "volume": 1866013.0}, {"date": "2017-05-10", "close": 0.24546861, "volume": 488503.0}, {"date": "2017-05-11", "close": 0.23637718, "volume": 980511.0}, {"date": "2017-05-12", "close": 0.240922895, "volume": 271999.0}, {"date": "2017-05-15", "close": 0.240922895, "volume": 642932.0}, {"date": "2017-05-16", "close": 0.240922895, "volume": 1089238.0}, {"date": "2017-05-17", "close": 0.22728575, "volume": 1961507.0}, {"date": "2017-05-18", "close": 0.22728575, "volume": 353068.0}, {"date": "2017-05-19", "close": 0.22728575, "volume": 805932.0}, {"date": "2017-05-22", "close": 0.23637718, "volume": 981402.0}, {"date": "2017-05-23", "close": 0.240922895, "volume": 216348.0}, {"date": "2017-05-24", "close": 0.231831465, "volume": 546493.0}, {"date": "2017-05-25", "close": 0.23637718, "volume": 226180.0}, {"date": "2017-05-26", "close": 0.23637718, "volume": 309790.0}, {"date": "2017-05-29", "close": 0.240922895, "volume": 237615.0}, {"date": "2017-05-30", "close": 0.240922895, "volume": 752125.0}, {"date": "2017-05-31", "close": 0.22728575, "volume": 676421.0}, {"date": "2017-06-01", "close": 0.222740035, "volume": 609498.0}, {"date": "2017-06-02", "close": 0.231831465, "volume": 595485.0}, {"date": "2017-06-05", "close": 0.22728575, "volume": 237492.0}, {"date": "2017-06-06", "close": 0.231831465, "volume": 459476.0}, {"date": "2017-06-07", "close": 0.23637718, "volume": 498689.0}, {"date": "2017-06-08", "close": 0.250014325, "volume": 341435.0}, {"date": "2017-06-09", "close": 0.24546861, "volume": 296393.0}, {"date": "2017-06-13", "close": 0.25456004, "volume": 429104.0}, {"date": "2017-06-14", "close": 0.250014325, "volume": 399662.0}, {"date": "2017-06-15", "close": 0.250014325, "volume": 425534.0}, {"date": "2017-06-16", "close": 0.24546861, "volume": 1364642.0}, {"date": "2017-06-19", "close": 0.23637718, "volume": 1119465.0}, {"date": "2017-06-20", "close": 0.24546861, "volume": 819375.0}, {"date": "2017-06-21", "close": 0.24546861, "volume": 681547.0}, {"date": "2017-06-22", "close": 0.250014325, "volume": 357533.0}, {"date": "2017-06-23", "close": 0.25456004, "volume": 927239.0}, {"date": "2017-06-26", "close": 0.268197185, "volume": 783603.0}, {"date": "2017-06-27", "close": 0.268197185, "volume": 1077290.0}, {"date": "2017-06-28", "close": 0.259105755, "volume": 422708.0}, {"date": "2017-06-29", "close": 0.250014325, "volume": 429958.0}, {"date": "2017-06-30", "close": 0.24546861, "volume": 794528.0}, {"date": "2017-07-03", "close": 0.24546861, "volume": 183052.0}, {"date": "2017-07-04", "close": 0.250014325, "volume": 353795.0}, {"date": "2017-07-05", "close": 0.259105755, "volume": 763131.0}, {"date": "2017-07-06", "close": 0.268197185, "volume": 596045.0}, {"date": "2017-07-07", "close": 0.277288615, "volume": 571214.0}, {"date": "2017-07-10", "close": 0.277288615, "volume": 1574760.0}, {"date": "2017-07-11", "close": 0.2727429, "volume": 731687.0}, {"date": "2017-07-12", "close": 0.268197185, "volume": 351938.0}, {"date": "2017-07-13", "close": 0.2727429, "volume": 163595.0}, {"date": "2017-07-14", "close": 0.277288615, "volume": 334854.0}, {"date": "2017-07-17", "close": 0.2727429, "volume": 172301.0}, {"date": "2017-07-18", "close": 0.2727429, "volume": 241848.0}, {"date": "2017-07-19", "close": 0.268197185, "volume": 250469.0}, {"date": "2017-07-20", "close": 0.268197185, "volume": 63953.0}, {"date": "2017-07-21", "close": 0.268197185, "volume": 67018.0}, {"date": "2017-07-24", "close": 0.26365147, "volume": 212389.0}, {"date": "2017-07-25", "close": 0.250014325, "volume": 2064757.0}, {"date": "2017-07-26", "close": 0.24546861, "volume": 770184.0}, {"date": "2017-07-27", "close": 0.24546861, "volume": 219235.0}, {"date": "2017-07-28", "close": 0.25456004, "volume": 161294.0}, {"date": "2017-07-31", "close": 0.259105755, "volume": 651296.0}, {"date": "2017-08-01", "close": 0.25456004, "volume": 86882.0}, {"date": "2017-08-02", "close": 0.259105755, "volume": 208070.0}, {"date": "2017-08-03", "close": 0.259105755, "volume": 590933.0}, {"date": "2017-08-04", "close": 0.26365147, "volume": 236650.0}, {"date": "2017-08-07", "close": 0.26365147, "volume": 108804.0}, {"date": "2017-08-08", "close": 0.2727429, "volume": 367838.0}, {"date": "2017-08-09", "close": 0.268197185, "volume": 466041.0}, {"date": "2017-08-10", "close": 0.268197185, "volume": 288716.0}, {"date": "2017-08-11", "close": 0.26365147, "volume": 419160.0}, {"date": "2017-08-14", "close": 0.26365147, "volume": 386986.0}, {"date": "2017-08-15", "close": 0.25456004, "volume": 467009.0}, {"date": "2017-08-16", "close": 0.25456004, "volume": 291048.0}, {"date": "2017-08-17", "close": 0.250014325, "volume": 577950.0}, {"date": "2017-08-18", "close": 0.24546861, "volume": 964538.0}, {"date": "2017-08-21", "close": 0.240922895, "volume": 308230.0}, {"date": "2017-08-22", "close": 0.240922895, "volume": 507905.0}, {"date": "2017-08-23", "close": 0.24546861, "volume": 145417.0}, {"date": "2017-08-24", "close": 0.259105755, "volume": 528146.0}, {"date": "2017-08-25", "close": 0.259105755, "volume": 324417.0}, {"date": "2017-08-28", "close": 0.259105755, "volume": 429836.0}, {"date": "2017-08-29", "close": 0.259105755, "volume": 248738.0}, {"date": "2017-08-30", "close": 0.250014325, "volume": 828189.0}, {"date": "2017-08-31", "close": 0.250014325, "volume": 256097.0}, {"date": "2017-09-01", "close": 0.250014325, "volume": 564004.0}, {"date": "2017-09-04", "close": 0.25456004, "volume": 870234.0}, {"date": "2017-09-05", "close": 0.24546861, "volume": 649533.0}, {"date": "2017-09-06", "close": 0.24546861, "volume": 186255.0}, {"date": "2017-09-07", "close": 0.24546861, "volume": 521196.0}, {"date": "2017-09-08", "close": 0.24546861, "volume": 408827.0}, {"date": "2017-09-11", "close": 0.250014325, "volume": 575529.0}, {"date": "2017-09-12", "close": 0.28183433, "volume": 2591899.0}, {"date": "2017-09-13", "close": 0.2727429, "volume": 2742399.0}, {"date": "2017-09-14", "close": 0.28183433, "volume": 845645.0}, {"date": "2017-09-15", "close": 0.28183433, "volume": 1070730.0}, {"date": "2017-09-18", "close": 0.277288615, "volume": 839240.0}, {"date": "2017-09-19", "close": 0.28183433, "volume": 503679.0}, {"date": "2017-09-20", "close": 0.277288615, "volume": 199348.0}, {"date": "2017-09-21", "close": 0.26365147, "volume": 1113837.0}, {"date": "2017-09-22", "close": 0.26365147, "volume": 150964.0}, {"date": "2017-09-25", "close": 0.268197185, "volume": 95149.0}, {"date": "2017-09-26", "close": 0.26365147, "volume": 558469.0}, {"date": "2017-09-27", "close": 0.259105755, "volume": 562556.0}, {"date": "2017-09-28", "close": 0.259105755, "volume": 1277807.0}, {"date": "2017-09-29", "close": 0.259105755, "volume": 1190665.0}, {"date": "2017-10-02", "close": 0.26365147, "volume": 263222.0}, {"date": "2017-10-03", "close": 0.2727429, "volume": 1246234.0}, {"date": "2017-10-04", "close": 0.28183433, "volume": 427352.0}, {"date": "2017-10-05", "close": 0.277288615, "volume": 1546771.0}, {"date": "2017-10-06", "close": 0.30910862, "volume": 3710337.0}, {"date": "2017-10-09", "close": 0.331837195, "volume": 4732938.0}, {"date": "2017-10-10", "close": 0.322745765, "volume": 2370039.0}, {"date": "2017-10-11", "close": 0.313654335, "volume": 2579832.0}, {"date": "2017-10-12", "close": 0.29092576, "volume": 3394764.0}, {"date": "2017-10-13", "close": 0.31820005, "volume": 1442153.0}, {"date": "2017-10-16", "close": 0.32729148, "volume": 1489749.0}, {"date": "2017-10-17", "close": 0.313654335, "volume": 1859154.0}, {"date": "2017-10-18", "close": 0.315472621, "volume": 481984.0}, {"date": "2017-10-19", "close": 0.30910862, "volume": 657260.0}, {"date": "2017-10-20", "close": 0.322745765, "volume": 700669.0}, {"date": "2017-10-23", "close": 0.331837195, "volume": 4689838.0}, {"date": "2017-10-24", "close": 0.34547434, "volume": 2104337.0}, {"date": "2017-10-25", "close": 0.3636572, "volume": 5629249.0}, {"date": "2017-10-26", "close": 0.350020055, "volume": 3630987.0}, {"date": "2017-10-27", "close": 0.35456577, "volume": 1689960.0}, {"date": "2017-10-30", "close": 0.38184006, "volume": 11013094.0}, {"date": "2017-10-31", "close": 0.39093149, "volume": 7791344.0}, {"date": "2017-11-01", "close": 0.39093149, "volume": 6577766.0}, {"date": "2017-11-02", "close": 0.41820578, "volume": 7444029.0}, {"date": "2017-11-03", "close": 0.40002292, "volume": 3764430.0}, {"date": "2017-11-06", "close": 0.404568635, "volume": 2051847.0}, {"date": "2017-11-07", "close": 0.422751495, "volume": 2293395.0}, {"date": "2017-11-08", "close": 0.440934355, "volume": 4412999.0}, {"date": "2017-11-09", "close": 0.4545715, "volume": 4392441.0}, {"date": "2017-11-10", "close": 0.440934355, "volume": 4966850.0}, {"date": "2017-11-13", "close": 0.4545715, "volume": 2342068.0}, {"date": "2017-11-14", "close": 0.44548007, "volume": 1848134.0}, {"date": "2017-11-15", "close": 0.404568635, "volume": 4499795.0}, {"date": "2017-11-16", "close": 0.422751495, "volume": 2357495.0}, {"date": "2017-11-17", "close": 0.413660065, "volume": 1137604.0}, {"date": "2017-11-20", "close": 0.413660065, "volume": 1033605.0}, {"date": "2017-11-21", "close": 0.395477205, "volume": 3155584.0}, {"date": "2017-11-22", "close": 0.40911435, "volume": 2066797.0}, {"date": "2017-11-23", "close": 0.386385775, "volume": 1196997.0}, {"date": "2017-11-24", "close": 0.40002292, "volume": 1028026.0}, {"date": "2017-11-27", "close": 0.39093149, "volume": 1001074.0}, {"date": "2017-11-28", "close": 0.38184006, "volume": 1534110.0}, {"date": "2017-11-29", "close": 0.39093149, "volume": 1186284.0}, {"date": "2017-11-30", "close": 0.41820578, "volume": 2849027.0}, {"date": "2017-12-01", "close": 0.404568635, "volume": 1453299.0}, {"date": "2017-12-04", "close": 0.38184006, "volume": 1359792.0}, {"date": "2017-12-05", "close": 0.37274863, "volume": 1188036.0}, {"date": "2017-12-06", "close": 0.377294345, "volume": 211772.0}, {"date": "2017-12-07", "close": 0.350020055, "volume": 2042222.0}, {"date": "2017-12-08", "close": 0.350020055, "volume": 2383653.0}, {"date": "2017-12-11", "close": 0.350020055, "volume": 1020669.0}, {"date": "2017-12-12", "close": 0.34547434, "volume": 978762.0}, {"date": "2017-12-13", "close": 0.35456577, "volume": 547219.0}, {"date": "2017-12-14", "close": 0.377294345, "volume": 1123288.0}, {"date": "2017-12-15", "close": 0.37274863, "volume": 1228778.0}, {"date": "2017-12-18", "close": 0.386385775, "volume": 1219040.0}, {"date": "2017-12-19", "close": 0.39093149, "volume": 1019030.0}, {"date": "2017-12-20", "close": 0.377294345, "volume": 537934.0}, {"date": "2017-12-21", "close": 0.386385775, "volume": 510068.0}, {"date": "2017-12-22", "close": 0.377294345, "volume": 267967.0}, {"date": "2017-12-27", "close": 0.38184006, "volume": 787614.0}, {"date": "2017-12-28", "close": 0.404568635, "volume": 1093160.0}, {"date": "2017-12-29", "close": 0.40002292, "volume": 860810.0}, {"date": "2018-01-02", "close": 0.404568635, "volume": 508006.0}, {"date": "2018-01-03", "close": 0.40911435, "volume": 2289243.0}, {"date": "2018-01-04", "close": 0.40911435, "volume": 580771.0}, {"date": "2018-01-05", "close": 0.41820578, "volume": 760589.0}, {"date": "2018-01-08", "close": 0.422751495, "volume": 550572.0}, {"date": "2018-01-09", "close": 0.42729721, "volume": 884613.0}, {"date": "2018-01-10", "close": 0.40911435, "volume": 1980311.0}, {"date": "2018-01-11", "close": 0.386385775, "volume": 1447446.0}, {"date": "2018-01-12", "close": 0.40911435, "volume": 714443.0}, {"date": "2018-01-15", "close": 0.40911435, "volume": 823742.0}, {"date": "2018-01-16", "close": 0.40002292, "volume": 848223.0}, {"date": "2018-01-17", "close": 0.395477205, "volume": 717928.0}, {"date": "2018-01-18", "close": 0.395477205, "volume": 398914.0}, {"date": "2018-01-19", "close": 0.368202915, "volume": 1831955.0}, {"date": "2018-01-22", "close": 0.3636572, "volume": 923507.0}, {"date": "2018-01-23", "close": 0.3636572, "volume": 730557.0}, {"date": "2018-01-24", "close": 0.38184006, "volume": 632177.0}, {"date": "2018-01-25", "close": 0.386385775, "volume": 480787.0}, {"date": "2018-01-29", "close": 0.38184006, "volume": 1023154.0}, {"date": "2018-01-30", "close": 0.377294345, "volume": 782626.0}, {"date": "2018-01-31", "close": 0.35456577, "volume": 1460228.0}, {"date": "2018-02-01", "close": 0.359111485, "volume": 569231.0}, {"date": "2018-02-02", "close": 0.35456577, "volume": 1119097.0}, {"date": "2018-02-05", "close": 0.32729148, "volume": 2091172.0}, {"date": "2018-02-06", "close": 0.313654335, "volume": 2622444.0}, {"date": "2018-02-07", "close": 0.34547434, "volume": 992474.0}, {"date": "2018-02-08", "close": 0.331837195, "volume": 593392.0}, {"date": "2018-02-09", "close": 0.350020055, "volume": 637824.0}, {"date": "2018-02-12", "close": 0.340928625, "volume": 795470.0}, {"date": "2018-02-13", "close": 0.350020055, "volume": 322511.0}, {"date": "2018-02-14", "close": 0.350020055, "volume": 272657.0}, {"date": "2018-02-15", "close": 0.350020055, "volume": 570304.0}, {"date": "2018-02-16", "close": 0.3636572, "volume": 1661582.0}, {"date": "2018-02-19", "close": 0.3636572, "volume": 738939.0}, {"date": "2018-02-20", "close": 0.35456577, "volume": 729232.0}, {"date": "2018-02-21", "close": 0.35456577, "volume": 256619.0}, {"date": "2018-02-22", "close": 0.35456577, "volume": 215327.0}, {"date": "2018-02-23", "close": 0.35456577, "volume": 304785.0}, {"date": "2018-02-26", "close": 0.350020055, "volume": 472179.0}, {"date": "2018-02-27", "close": 0.32729148, "volume": 928580.0}, {"date": "2018-02-28", "close": 0.32729148, "volume": 388818.0}, {"date": "2018-03-01", "close": 0.31820005, "volume": 941215.0}, {"date": "2018-03-02", "close": 0.30910862, "volume": 1269928.0}, {"date": "2018-03-05", "close": 0.304562905, "volume": 633502.0}, {"date": "2018-03-06", "close": 0.322745765, "volume": 306915.0}, {"date": "2018-03-07", "close": 0.322745765, "volume": 273353.0}, {"date": "2018-03-08", "close": 0.322745765, "volume": 368960.0}, {"date": "2018-03-09", "close": 0.322745765, "volume": 209236.0}, {"date": "2018-03-12", "close": 0.304562905, "volume": 1550604.0}, {"date": "2018-03-13", "close": 0.31820005, "volume": 993239.0}, {"date": "2018-03-14", "close": 0.31820005, "volume": 323548.0}, {"date": "2018-03-15", "close": 0.31820005, "volume": 591127.0}, {"date": "2018-03-16", "close": 0.313654335, "volume": 644772.0}, {"date": "2018-03-19", "close": 0.313654335, "volume": 317825.0}, {"date": "2018-03-20", "close": 0.30910862, "volume": 449523.0}, {"date": "2018-03-21", "close": 0.322745765, "volume": 352977.0}, {"date": "2018-03-22", "close": 0.313654335, "volume": 328700.0}, {"date": "2018-03-23", "close": 0.30001719, "volume": 576359.0}, {"date": "2018-03-26", "close": 0.304562905, "volume": 254727.0}, {"date": "2018-03-27", "close": 0.306381191, "volume": 321320.0}, {"date": "2018-03-28", "close": 0.29092576, "volume": 1056794.0}, {"date": "2018-03-29", "close": 0.29092576, "volume": 494341.0}, {"date": "2018-04-03", "close": 0.286380045, "volume": 1030563.0}, {"date": "2018-04-04", "close": 0.268197185, "volume": 2003447.0}, {"date": "2018-04-05", "close": 0.277288615, "volume": 437178.0}, {"date": "2018-04-06", "close": 0.30001719, "volume": 633600.0}, {"date": "2018-04-09", "close": 0.29092576, "volume": 174032.0}, {"date": "2018-04-10", "close": 0.304562905, "volume": 562655.0}, {"date": "2018-04-11", "close": 0.304562905, "volume": 178224.0}, {"date": "2018-04-12", "close": 0.295471475, "volume": 232847.0}, {"date": "2018-04-13", "close": 0.301835476, "volume": 28748.0}, {"date": "2018-04-16", "close": 0.30001719, "volume": 193033.0}, {"date": "2018-04-17", "close": 0.295471475, "volume": 118047.0}, {"date": "2018-04-18", "close": 0.295471475, "volume": 209462.0}, {"date": "2018-04-19", "close": 0.30001719, "volume": 315474.0}, {"date": "2018-04-20", "close": 0.295471475, "volume": 115414.0}, {"date": "2018-04-23", "close": 0.313654335, "volume": 235907.0}, {"date": "2018-04-26", "close": 0.31820005, "volume": 788384.0}, {"date": "2018-04-27", "close": 0.30001719, "volume": 710582.0}, {"date": "2018-04-30", "close": 0.304562905, "volume": 225094.0}, {"date": "2018-05-01", "close": 0.29092576, "volume": 738629.0}, {"date": "2018-05-02", "close": 0.286380045, "volume": 307512.0}, {"date": "2018-05-03", "close": 0.28183433, "volume": 569372.0}, {"date": "2018-05-04", "close": 0.28183433, "volume": 312017.0}, {"date": "2018-05-07", "close": 0.28183433, "volume": 512838.0}, {"date": "2018-05-08", "close": 0.28183433, "volume": 732855.0}, {"date": "2018-05-09", "close": 0.29092576, "volume": 619634.0}, {"date": "2018-05-10", "close": 0.29092576, "volume": 71351.0}, {"date": "2018-05-11", "close": 0.295471475, "volume": 449370.0}, {"date": "2018-05-14", "close": 0.286380045, "volume": 524597.0}, {"date": "2018-05-15", "close": 0.29092576, "volume": 448452.0}, {"date": "2018-05-16", "close": 0.29092576, "volume": 1330040.0}, {"date": "2018-05-17", "close": 0.295471475, "volume": 361867.0}, {"date": "2018-05-18", "close": 0.295471475, "volume": 3132082.0}, {"date": "2018-05-21", "close": 0.295471475, "volume": 545833.0}, {"date": "2018-05-22", "close": 0.295471475, "volume": 380639.0}, {"date": "2018-05-23", "close": 0.29092576, "volume": 467832.0}, {"date": "2018-05-24", "close": 0.28183433, "volume": 742324.0}, {"date": "2018-05-25", "close": 0.30001719, "volume": 643870.0}, {"date": "2018-05-28", "close": 0.304562905, "volume": 324192.0}, {"date": "2018-05-29", "close": 0.313654335, "volume": 660682.0}, {"date": "2018-05-30", "close": 0.30910862, "volume": 934712.0}, {"date": "2018-05-31", "close": 0.30001719, "volume": 200048.0}, {"date": "2018-06-01", "close": 0.30001719, "volume": 81411.0}, {"date": "2018-06-04", "close": 0.29092576, "volume": 619685.0}, {"date": "2018-06-05", "close": 0.30910862, "volume": 1002410.0}, {"date": "2018-06-06", "close": 0.30910862, "volume": 1081211.0}, {"date": "2018-06-07", "close": 0.313654335, "volume": 442727.0}, {"date": "2018-06-08", "close": 0.313654335, "volume": 1401773.0}, {"date": "2018-06-12", "close": 0.313654335, "volume": 551413.0}, {"date": "2018-06-13", "close": 0.30910862, "volume": 615700.0}, {"date": "2018-06-14", "close": 0.313654335, "volume": 107827.0}, {"date": "2018-06-15", "close": 0.313654335, "volume": 263751.0}, {"date": "2018-06-18", "close": 0.30001719, "volume": 306928.0}, {"date": "2018-06-19", "close": 0.30001719, "volume": 284080.0}, {"date": "2018-06-20", "close": 0.313654335, "volume": 811446.0}, {"date": "2018-06-21", "close": 0.30910862, "volume": 309528.0}, {"date": "2018-06-22", "close": 0.30001719, "volume": 283579.0}, {"date": "2018-06-25", "close": 0.286380045, "volume": 1045458.0}, {"date": "2018-06-26", "close": 0.26365147, "volume": 3649019.0}, {"date": "2018-06-27", "close": 0.268197185, "volume": 625232.0}, {"date": "2018-06-28", "close": 0.26365147, "volume": 896518.0}, {"date": "2018-06-29", "close": 0.2727429, "volume": 1565039.0}, {"date": "2018-07-02", "close": 0.277288615, "volume": 603787.0}, {"date": "2018-07-03", "close": 0.268197185, "volume": 385389.0}, {"date": "2018-07-04", "close": 0.268197185, "volume": 311375.0}, {"date": "2018-07-05", "close": 0.268197185, "volume": 85860.0}, {"date": "2018-07-06", "close": 0.277288615, "volume": 261975.0}, {"date": "2018-07-09", "close": 0.2727429, "volume": 52851.0}, {"date": "2018-07-10", "close": 0.277288615, "volume": 171279.0}, {"date": "2018-07-11", "close": 0.286380045, "volume": 696139.0}, {"date": "2018-07-12", "close": 0.277288615, "volume": 222357.0}, {"date": "2018-07-13", "close": 0.277288615, "volume": 112737.0}, {"date": "2018-07-16", "close": 0.2727429, "volume": 125957.0}, {"date": "2018-07-17", "close": 0.268197185, "volume": 708833.0}, {"date": "2018-07-18", "close": 0.268197185, "volume": 896819.0}, {"date": "2018-07-19", "close": 0.26365147, "volume": 411504.0}, {"date": "2018-07-20", "close": 0.268197185, "volume": 397373.0}, {"date": "2018-07-23", "close": 0.26365147, "volume": 785631.0}, {"date": "2018-07-24", "close": 0.268197185, "volume": 381857.0}, {"date": "2018-07-25", "close": 0.259105755, "volume": 654742.0}, {"date": "2018-07-26", "close": 0.26365147, "volume": 416355.0}, {"date": "2018-07-27", "close": 0.26365147, "volume": 1331806.0}, {"date": "2018-07-30", "close": 0.259105755, "volume": 218005.0}, {"date": "2018-07-31", "close": 0.26365147, "volume": 152582.0}, {"date": "2018-08-01", "close": 0.26365147, "volume": 772688.0}, {"date": "2018-08-02", "close": 0.268197185, "volume": 160197.0}, {"date": "2018-08-03", "close": 0.2727429, "volume": 405501.0}, {"date": "2018-08-06", "close": 0.268197185, "volume": 617838.0}, {"date": "2018-08-07", "close": 0.286380045, "volume": 379483.0}, {"date": "2018-08-08", "close": 0.2727429, "volume": 158446.0}, {"date": "2018-08-09", "close": 0.295471475, "volume": 715817.0}, {"date": "2018-08-10", "close": 0.286380045, "volume": 401503.0}, {"date": "2018-08-13", "close": 0.268197185, "volume": 267928.0}, {"date": "2018-08-14", "close": 0.268197185, "volume": 639202.0}, {"date": "2018-08-15", "close": 0.268197185, "volume": 806881.0}, {"date": "2018-08-16", "close": 0.268197185, "volume": 729530.0}, {"date": "2018-08-17", "close": 0.2727429, "volume": 598598.0}, {"date": "2018-08-20", "close": 0.277288615, "volume": 232923.0}, {"date": "2018-08-21", "close": 0.268197185, "volume": 349924.0}, {"date": "2018-08-22", "close": 0.268197185, "volume": 136833.0}, {"date": "2018-08-23", "close": 0.2727429, "volume": 156981.0}, {"date": "2018-08-24", "close": 0.2727429, "volume": 793621.0}, {"date": "2018-08-27", "close": 0.2727429, "volume": 177481.0}, {"date": "2018-08-28", "close": 0.28183433, "volume": 523778.0}, {"date": "2018-08-29", "close": 0.28183433, "volume": 21829.0}, {"date": "2018-08-30", "close": 0.268197185, "volume": 345414.0}, {"date": "2018-08-31", "close": 0.268197185, "volume": 92975.0}, {"date": "2018-09-03", "close": 0.26365147, "volume": 283043.0}, {"date": "2018-09-04", "close": 0.26365147, "volume": 87944.0}, {"date": "2018-09-05", "close": 0.26365147, "volume": 261095.0}, {"date": "2018-09-06", "close": 0.259105755, "volume": 423916.0}, {"date": "2018-09-07", "close": 0.25456004, "volume": 132799.0}, {"date": "2018-09-10", "close": 0.250014325, "volume": 325824.0}, {"date": "2018-09-11", "close": 0.250014325, "volume": 238751.0}, {"date": "2018-09-12", "close": 0.24546861, "volume": 370724.0}, {"date": "2018-09-13", "close": 0.250014325, "volume": 161373.0}, {"date": "2018-09-14", "close": 0.24546861, "volume": 19781.0}, {"date": "2018-09-17", "close": 0.23637718, "volume": 900675.0}, {"date": "2018-09-18", "close": 0.22728575, "volume": 1581069.0}, {"date": "2018-09-19", "close": 0.22728575, "volume": 586622.0}, {"date": "2018-09-20", "close": 0.22728575, "volume": 1941849.0}, {"date": "2018-09-21", "close": 0.22728575, "volume": 756411.0}, {"date": "2018-09-24", "close": 0.250014325, "volume": 612534.0}, {"date": "2018-09-25", "close": 0.23637718, "volume": 360304.0}, {"date": "2018-09-26", "close": 0.240922895, "volume": 32784.0}, {"date": "2018-09-27", "close": 0.24546861, "volume": 134480.0}, {"date": "2018-09-28", "close": 0.23637718, "volume": 264231.0}, {"date": "2018-10-01", "close": 0.240922895, "volume": 48087.0}, {"date": "2018-10-02", "close": 0.23637718, "volume": 113431.0}, {"date": "2018-10-03", "close": 0.24546861, "volume": 191529.0}, {"date": "2018-10-04", "close": 0.240922895, "volume": 201227.0}, {"date": "2018-10-05", "close": 0.23637718, "volume": 284590.0}, {"date": "2018-10-08", "close": 0.23637718, "volume": 115401.0}, {"date": "2018-10-09", "close": 0.231831465, "volume": 510009.0}, {"date": "2018-10-10", "close": 0.22728575, "volume": 180241.0}, {"date": "2018-10-11", "close": 0.213648605, "volume": 1032754.0}, {"date": "2018-10-12", "close": 0.21819432, "volume": 573635.0}, {"date": "2018-10-15", "close": 0.22728575, "volume": 103665.0}, {"date": "2018-10-16", "close": 0.222740035, "volume": 133752.0}, {"date": "2018-10-17", "close": 0.222740035, "volume": 157546.0}, {"date": "2018-10-18", "close": 0.222740035, "volume": 347461.0}, {"date": "2018-10-19", "close": 0.213648605, "volume": 246975.0}, {"date": "2018-10-22", "close": 0.213648605, "volume": 375818.0}, {"date": "2018-10-23", "close": 0.204557175, "volume": 749800.0}, {"date": "2018-10-24", "close": 0.20001146, "volume": 546040.0}, {"date": "2018-10-25", "close": 0.20910289, "volume": 764541.0}, {"date": "2018-10-26", "close": 0.204557175, "volume": 775469.0}, {"date": "2018-10-29", "close": 0.213648605, "volume": 145912.0}, {"date": "2018-10-30", "close": 0.20910289, "volume": 702941.0}, {"date": "2018-10-31", "close": 0.20910289, "volume": 253035.0}, {"date": "2018-11-01", "close": 0.231831465, "volume": 734330.0}, {"date": "2018-11-02", "close": 0.23637718, "volume": 177029.0}, {"date": "2018-11-05", "close": 0.22728575, "volume": 325334.0}, {"date": "2018-11-06", "close": 0.22728575, "volume": 123673.0}, {"date": "2018-11-07", "close": 0.22728575, "volume": 139508.0}, {"date": "2018-11-08", "close": 0.23637718, "volume": 207042.0}, {"date": "2018-11-09", "close": 0.231831465, "volume": 302887.0}, {"date": "2018-11-12", "close": 0.23637718, "volume": 185820.0}, {"date": "2018-11-13", "close": 0.22728575, "volume": 132340.0}, {"date": "2018-11-14", "close": 0.20910289, "volume": 684911.0}, {"date": "2018-11-15", "close": 0.213648605, "volume": 213750.0}, {"date": "2018-11-16", "close": 0.204557175, "volume": 1033922.0}, {"date": "2018-11-19", "close": 0.20910289, "volume": 560413.0}, {"date": "2018-11-20", "close": 0.20910289, "volume": 307791.0}, {"date": "2018-11-21", "close": 0.20910289, "volume": 306149.0}, {"date": "2018-11-22", "close": 0.231831465, "volume": 1339703.0}, {"date": "2018-11-23", "close": 0.22728575, "volume": 214447.0}, {"date": "2018-11-26", "close": 0.213648605, "volume": 516534.0}, {"date": "2018-11-27", "close": 0.213648605, "volume": 153562.0}, {"date": "2018-11-28", "close": 0.21819432, "volume": 100986.0}, {"date": "2018-11-29", "close": 0.21819432, "volume": 506639.0}, {"date": "2018-11-30", "close": 0.213648605, "volume": 268714.0}, {"date": "2018-12-03", "close": 0.20910289, "volume": 1215991.0}, {"date": "2018-12-04", "close": 0.204557175, "volume": 598243.0}, {"date": "2018-12-05", "close": 0.204557175, "volume": 238076.0}, {"date": "2018-12-06", "close": 0.213648605, "volume": 449067.0}, {"date": "2018-12-07", "close": 0.20910289, "volume": 88552.0}, {"date": "2018-12-10", "close": 0.20001146, "volume": 404912.0}, {"date": "2018-12-11", "close": 0.195465745, "volume": 293688.0}, {"date": "2018-12-12", "close": 0.20001146, "volume": 322004.0}, {"date": "2018-12-13", "close": 0.20910289, "volume": 203835.0}, {"date": "2018-12-14", "close": 0.204557175, "volume": 45314.0}, {"date": "2018-12-17", "close": 0.204557175, "volume": 330692.0}, {"date": "2018-12-18", "close": 0.195465745, "volume": 330278.0}, {"date": "2018-12-19", "close": 0.20001146, "volume": 782500.0}, {"date": "2018-12-20", "close": 0.195465745, "volume": 298256.0}, {"date": "2018-12-21", "close": 0.19092003, "volume": 623944.0}, {"date": "2018-12-24", "close": 0.20910289, "volume": 697777.0}, {"date": "2018-12-27", "close": 0.213648605, "volume": 984386.0}, {"date": "2018-12-28", "close": 0.21819432, "volume": 1016870.0}, {"date": "2018-12-31", "close": 0.20910289, "volume": 326176.0}, {"date": "2019-01-02", "close": 0.21819432, "volume": 514268.0}, {"date": "2019-01-03", "close": 0.213648605, "volume": 129333.0}, {"date": "2019-01-04", "close": 0.213648605, "volume": 291447.0}, {"date": "2019-01-07", "close": 0.204557175, "volume": 469820.0}, {"date": "2019-01-08", "close": 0.213648605, "volume": 346246.0}, {"date": "2019-01-09", "close": 0.20001146, "volume": 621154.0}, {"date": "2019-01-10", "close": 0.204557175, "volume": 42961.0}, {"date": "2019-01-11", "close": 0.20910289, "volume": 103697.0}, {"date": "2019-01-14", "close": 0.20910289, "volume": 237672.0}, {"date": "2019-01-15", "close": 0.20910289, "volume": 344554.0}, {"date": "2019-01-16", "close": 0.204557175, "volume": 408102.0}, {"date": "2019-01-17", "close": 0.204557175, "volume": 145099.0}, {"date": "2019-01-18", "close": 0.204557175, "volume": 70519.0}, {"date": "2019-01-21", "close": 0.20001146, "volume": 153485.0}, {"date": "2019-01-22", "close": 0.20910289, "volume": 451497.0}, {"date": "2019-01-23", "close": 0.204557175, "volume": 167928.0}, {"date": "2019-01-24", "close": 0.204557175, "volume": 204302.0}, {"date": "2019-01-25", "close": 0.20001146, "volume": 131506.0}, {"date": "2019-01-29", "close": 0.195465745, "volume": 74049.0}, {"date": "2019-01-30", "close": 0.20001146, "volume": 294957.0}, {"date": "2019-01-31", "close": 0.19092003, "volume": 264680.0}, {"date": "2019-02-01", "close": 0.195465745, "volume": 44345.0}, {"date": "2019-02-04", "close": 0.19092003, "volume": 356681.0}, {"date": "2019-02-05", "close": 0.19092003, "volume": 151570.0}, {"date": "2019-02-06", "close": 0.186374315, "volume": 356642.0}, {"date": "2019-02-07", "close": 0.19092003, "volume": 312110.0}, {"date": "2019-02-08", "close": 0.186374315, "volume": 181754.0}, {"date": "2019-02-11", "close": 0.1818286, "volume": 271160.0}, {"date": "2019-02-12", "close": 0.1818286, "volume": 325683.0}, {"date": "2019-02-13", "close": 0.1818286, "volume": 171265.0}, {"date": "2019-02-14", "close": 0.19092003, "volume": 300593.0}, {"date": "2019-02-15", "close": 0.186374315, "volume": 138068.0}, {"date": "2019-02-18", "close": 0.19092003, "volume": 172776.0}, {"date": "2019-02-19", "close": 0.19092003, "volume": 74330.0}, {"date": "2019-02-20", "close": 0.186374315, "volume": 404264.0}, {"date": "2019-02-21", "close": 0.19092003, "volume": 755652.0}, {"date": "2019-02-22", "close": 0.19092003, "volume": 230906.0}, {"date": "2019-02-25", "close": 0.19092003, "volume": 250480.0}, {"date": "2019-02-26", "close": 0.20001146, "volume": 792371.0}, {"date": "2019-02-27", "close": 0.20001146, "volume": 913647.0}, {"date": "2019-02-28", "close": 0.213648605, "volume": 1436827.0}, {"date": "2019-03-01", "close": 0.222740035, "volume": 2035505.0}, {"date": "2019-03-04", "close": 0.22728575, "volume": 161582.0}, {"date": "2019-03-05", "close": 0.21819432, "volume": 237106.0}, {"date": "2019-03-06", "close": 0.22728575, "volume": 135865.0}, {"date": "2019-03-07", "close": 0.22728575, "volume": 640270.0}, {"date": "2019-03-08", "close": 0.20910289, "volume": 1076693.0}, {"date": "2019-03-11", "close": 0.20910289, "volume": 158766.0}, {"date": "2019-03-12", "close": 0.20910289, "volume": 513438.0}, {"date": "2019-03-13", "close": 0.204557175, "volume": 238362.0}, {"date": "2019-03-14", "close": 0.20910289, "volume": 123028.0}, {"date": "2019-03-15", "close": 0.20910289, "volume": 38288.0}, {"date": "2019-03-19", "close": 0.21819432, "volume": 883029.0}, {"date": "2019-03-20", "close": 0.21819432, "volume": 409309.0}, {"date": "2019-03-21", "close": 0.213648605, "volume": 157142.0}, {"date": "2019-03-25", "close": 0.213648605, "volume": 347726.0}, {"date": "2019-03-26", "close": 0.204557175, "volume": 174613.0}, {"date": "2019-03-27", "close": 0.204557175, "volume": 166420.0}, {"date": "2019-03-28", "close": 0.204557175, "volume": 187638.0}, {"date": "2019-03-29", "close": 0.204557175, "volume": 689649.0}, {"date": "2019-04-01", "close": 0.204557175, "volume": 278755.0}, {"date": "2019-04-02", "close": 0.204557175, "volume": 77395.0}, {"date": "2019-04-03", "close": 0.204557175, "volume": 73410.0}, {"date": "2019-04-04", "close": 0.204557175, "volume": 205576.0}, {"date": "2019-04-05", "close": 0.20910289, "volume": 98598.0}, {"date": "2019-04-08", "close": 0.204557175, "volume": 388485.0}, {"date": "2019-04-09", "close": 0.204557175, "volume": 909113.0}, {"date": "2019-04-10", "close": 0.204557175, "volume": 125193.0}, {"date": "2019-04-11", "close": 0.20001146, "volume": 171502.0}, {"date": "2019-04-12", "close": 0.20910289, "volume": 348583.0}, {"date": "2019-04-15", "close": 0.20910289, "volume": 253177.0}, {"date": "2019-04-16", "close": 0.20001146, "volume": 1382345.0}, {"date": "2019-04-17", "close": 0.20001146, "volume": 216135.0}, {"date": "2019-04-18", "close": 0.20001146, "volume": 361480.0}, {"date": "2019-04-23", "close": 0.20001146, "volume": 67345.0}, {"date": "2019-04-24", "close": 0.204557175, "volume": 138598.0}, {"date": "2019-04-26", "close": 0.20001146, "volume": 191671.0}, {"date": "2019-04-29", "close": 0.20001146, "volume": 296341.0}, {"date": "2019-04-30", "close": 0.20001146, "volume": 151073.0}, {"date": "2019-05-01", "close": 0.195465745, "volume": 252593.0}, {"date": "2019-05-02", "close": 0.20910289, "volume": 551830.0}, {"date": "2019-05-03", "close": 0.22728575, "volume": 1038029.0}, {"date": "2019-05-06", "close": 0.231831465, "volume": 1197813.0}, {"date": "2019-05-07", "close": 0.195465745, "volume": 412283.0}, {"date": "2019-05-08", "close": 0.20001146, "volume": 297416.0}, {"date": "2019-05-09", "close": 0.20001146, "volume": 1320637.0}, {"date": "2019-05-10", "close": 0.20910289, "volume": 161407.0}, {"date": "2019-05-13", "close": 0.20910289, "volume": 558016.0}, {"date": "2019-05-14", "close": 0.20910289, "volume": 1065931.0}, {"date": "2019-05-15", "close": 0.213648605, "volume": 527096.0}, {"date": "2019-05-16", "close": 0.20910289, "volume": 222815.0}, {"date": "2019-05-17", "close": 0.204557175, "volume": 62456.0}, {"date": "2019-05-20", "close": 0.20910289, "volume": 175755.0}, {"date": "2019-05-21", "close": 0.20910289, "volume": 120242.0}, {"date": "2019-05-22", "close": 0.20910289, "volume": 261639.0}, {"date": "2019-05-23", "close": 0.20910289, "volume": 790935.0}, {"date": "2019-05-24", "close": 0.20910289, "volume": 303043.0}, {"date": "2019-05-27", "close": 0.204557175, "volume": 144046.0}, {"date": "2019-05-28", "close": 0.213648605, "volume": 285726.0}, {"date": "2019-05-29", "close": 0.21819432, "volume": 856195.0}, {"date": "2019-05-30", "close": 0.20910289, "volume": 343222.0}, {"date": "2019-05-31", "close": 0.20910289, "volume": 112826.0}, {"date": "2019-06-03", "close": 0.20910289, "volume": 317779.0}, {"date": "2019-06-04", "close": 0.213648605, "volume": 141475.0}, {"date": "2019-06-05", "close": 0.20910289, "volume": 100479.0}, {"date": "2019-06-06", "close": 0.204557175, "volume": 288427.0}, {"date": "2019-06-07", "close": 0.204557175, "volume": 227446.0}, {"date": "2019-06-11", "close": 0.195465745, "volume": 522007.0}, {"date": "2019-06-12", "close": 0.195465745, "volume": 80709.0}, {"date": "2019-06-13", "close": 0.204557175, "volume": 112796.0}, {"date": "2019-06-14", "close": 0.20001146, "volume": 215038.0}, {"date": "2019-06-17", "close": 0.20001146, "volume": 126356.0}, {"date": "2019-06-18", "close": 0.195465745, "volume": 148676.0}, {"date": "2019-06-19", "close": 0.195465745, "volume": 454571.0}, {"date": "2019-06-20", "close": 0.195465745, "volume": 375103.0}, {"date": "2019-06-21", "close": 0.186374315, "volume": 620685.0}, {"date": "2019-06-24", "close": 0.186374315, "volume": 452138.0}, {"date": "2019-06-25", "close": 0.195465745, "volume": 526912.0}, {"date": "2019-06-26", "close": 0.195465745, "volume": 276802.0}, {"date": "2019-06-27", "close": 0.19092003, "volume": 385539.0}, {"date": "2019-06-28", "close": 0.19092003, "volume": 477508.0}, {"date": "2019-07-01", "close": 0.19092003, "volume": 228205.0}, {"date": "2019-07-02", "close": 0.19092003, "volume": 59430.0}, {"date": "2019-07-03", "close": 0.20001146, "volume": 236658.0}, {"date": "2019-07-04", "close": 0.195465745, "volume": 230909.0}, {"date": "2019-07-05", "close": 0.195465745, "volume": 56703.0}, {"date": "2019-07-08", "close": 0.195465745, "volume": 249185.0}, {"date": "2019-07-09", "close": 0.195465745, "volume": 123003.0}, {"date": "2019-07-10", "close": 0.195465745, "volume": 391614.0}, {"date": "2019-07-11", "close": 0.195465745, "volume": 318618.0}, {"date": "2019-07-12", "close": 0.19092003, "volume": 957641.0}, {"date": "2019-07-15", "close": 0.19092003, "volume": 287195.0}, {"date": "2019-07-16", "close": 0.186374315, "volume": 103659.0}, {"date": "2019-07-17", "close": 0.186374315, "volume": 307150.0}, {"date": "2019-07-18", "close": 0.1818286, "volume": 466001.0}, {"date": "2019-07-19", "close": 0.186374315, "volume": 142265.0}, {"date": "2019-07-22", "close": 0.1818286, "volume": 195649.0}, {"date": "2019-07-23", "close": 0.177282885, "volume": 94269.0}, {"date": "2019-07-24", "close": 0.17273717, "volume": 298283.0}, {"date": "2019-07-25", "close": 0.177282885, "volume": 572062.0}, {"date": "2019-07-26", "close": 0.177282885, "volume": 314193.0}, {"date": "2019-07-29", "close": 0.177282885, "volume": 345151.0}, {"date": "2019-07-30", "close": 0.17273717, "volume": 771918.0}, {"date": "2019-07-31", "close": 0.17273717, "volume": 174426.0}, {"date": "2019-08-01", "close": 0.17273717, "volume": 135791.0}, {"date": "2019-08-02", "close": 0.17273717, "volume": 313920.0}, {"date": "2019-08-05", "close": 0.17273717, "volume": 274889.0}, {"date": "2019-08-06", "close": 0.17273717, "volume": 311452.0}, {"date": "2019-08-07", "close": 0.177282885, "volume": 323589.0}, {"date": "2019-08-08", "close": 0.17273717, "volume": 449847.0}, {"date": "2019-08-09", "close": 0.177282885, "volume": 155875.0}, {"date": "2019-08-12", "close": 0.177282885, "volume": 161989.0}, {"date": "2019-08-13", "close": 0.17273717, "volume": 653718.0}, {"date": "2019-08-14", "close": 0.17273717, "volume": 535535.0}, {"date": "2019-08-15", "close": 0.16364574, "volume": 793004.0}, {"date": "2019-08-16", "close": 0.16364574, "volume": 372235.0}, {"date": "2019-08-19", "close": 0.16364574, "volume": 384600.0}, {"date": "2019-08-20", "close": 0.159100025, "volume": 270973.0}, {"date": "2019-08-21", "close": 0.159100025, "volume": 142324.0}, {"date": "2019-08-22", "close": 0.159100025, "volume": 103445.0}, {"date": "2019-08-23", "close": 0.15455431, "volume": 419568.0}, {"date": "2019-08-26", "close": 0.159100025, "volume": 104766.0}, {"date": "2019-08-27", "close": 0.159100025, "volume": 72481.0}, {"date": "2019-08-28", "close": 0.15455431, "volume": 252837.0}, {"date": "2019-08-29", "close": 0.159100025, "volume": 87571.0}, {"date": "2019-08-30", "close": 0.159100025, "volume": 205291.0}, {"date": "2019-09-02", "close": 0.159100025, "volume": 172344.0}, {"date": "2019-09-03", "close": 0.159100025, "volume": 57065.0}, {"date": "2019-09-04", "close": 0.159100025, "volume": 56782.0}, {"date": "2019-09-05", "close": 0.15455431, "volume": 137517.0}, {"date": "2019-09-06", "close": 0.16364574, "volume": 309014.0}, {"date": "2019-09-09", "close": 0.159100025, "volume": 533072.0}, {"date": "2019-09-10", "close": 0.16364574, "volume": 304991.0}, {"date": "2019-09-11", "close": 0.16364574, "volume": 86338.0}, {"date": "2019-09-12", "close": 0.16364574, "volume": 53756.0}, {"date": "2019-09-13", "close": 0.16364574, "volume": 85220.0}, {"date": "2019-09-16", "close": 0.159100025, "volume": 257893.0}, {"date": "2019-09-17", "close": 0.168191455, "volume": 145767.0}, {"date": "2019-09-18", "close": 0.16364574, "volume": 433061.0}, {"date": "2019-09-19", "close": 0.168191455, "volume": 190623.0}, {"date": "2019-09-20", "close": 0.17273717, "volume": 332520.0}, {"date": "2019-09-23", "close": 0.168191455, "volume": 104294.0}, {"date": "2019-09-24", "close": 0.159100025, "volume": 1565393.0}, {"date": "2019-09-25", "close": 0.16364574, "volume": 89042.0}, {"date": "2019-09-26", "close": 0.168191455, "volume": 286712.0}, {"date": "2019-09-27", "close": 0.16364574, "volume": 144091.0}, {"date": "2019-09-30", "close": 0.16364574, "volume": 286193.0}, {"date": "2019-10-01", "close": 0.16364574, "volume": 56856.0}, {"date": "2019-10-02", "close": 0.177282885, "volume": 1667977.0}, {"date": "2019-10-03", "close": 0.17273717, "volume": 885448.0}, {"date": "2019-10-04", "close": 0.1818286, "volume": 1466298.0}, {"date": "2019-10-07", "close": 0.19092003, "volume": 295223.0}, {"date": "2019-10-08", "close": 0.186374315, "volume": 157232.0}, {"date": "2019-10-09", "close": 0.19092003, "volume": 189297.0}, {"date": "2019-10-10", "close": 0.186374315, "volume": 642834.0}, {"date": "2019-10-11", "close": 0.1818286, "volume": 210067.0}, {"date": "2019-10-14", "close": 0.177282885, "volume": 245165.0}, {"date": "2019-10-15", "close": 0.177282885, "volume": 70450.0}, {"date": "2019-10-16", "close": 0.1818286, "volume": 129290.0}, {"date": "2019-10-17", "close": 0.186374315, "volume": 276007.0}, {"date": "2019-10-18", "close": 0.19092003, "volume": 437810.0}, {"date": "2019-10-21", "close": 0.186374315, "volume": 236563.0}, {"date": "2019-10-22", "close": 0.195465745, "volume": 893324.0}, {"date": "2019-10-23", "close": 0.19092003, "volume": 1278688.0}, {"date": "2019-10-24", "close": 0.19092003, "volume": 849963.0}, {"date": "2019-10-25", "close": 0.1818286, "volume": 402371.0}, {"date": "2019-10-28", "close": 0.177282885, "volume": 976450.0}, {"date": "2019-10-29", "close": 0.177282885, "volume": 283797.0}, {"date": "2019-10-30", "close": 0.177282885, "volume": 126843.0}, {"date": "2019-10-31", "close": 0.1818286, "volume": 777677.0}, {"date": "2019-11-01", "close": 0.17273717, "volume": 103061.0}, {"date": "2019-11-04", "close": 0.168191455, "volume": 961647.0}, {"date": "2019-11-05", "close": 0.17273717, "volume": 292976.0}, {"date": "2019-11-06", "close": 0.177282885, "volume": 136213.0}, {"date": "2019-11-07", "close": 0.17273717, "volume": 248784.0}, {"date": "2019-11-08", "close": 0.17273717, "volume": 601043.0}, {"date": "2019-11-11", "close": 0.17273717, "volume": 556758.0}, {"date": "2019-11-12", "close": 0.17273717, "volume": 1921671.0}, {"date": "2019-11-13", "close": 0.1818286, "volume": 265719.0}, {"date": "2019-11-14", "close": 0.1818286, "volume": 93281.0}, {"date": "2019-11-15", "close": 0.1818286, "volume": 142359.0}, {"date": "2019-11-18", "close": 0.177282885, "volume": 274826.0}, {"date": "2019-11-19", "close": 0.1818286, "volume": 290289.0}, {"date": "2019-11-20", "close": 0.1818286, "volume": 244689.0}, {"date": "2019-11-21", "close": 0.1818286, "volume": 129048.0}, {"date": "2019-11-22", "close": 0.186374315, "volume": 403451.0}, {"date": "2019-11-25", "close": 0.19092003, "volume": 266966.0}, {"date": "2019-11-26", "close": 0.186374315, "volume": 204585.0}, {"date": "2019-11-27", "close": 0.177282885, "volume": 544843.0}, {"date": "2019-11-28", "close": 0.1818286, "volume": 527093.0}, {"date": "2019-11-29", "close": 0.1818286, "volume": 225634.0}, {"date": "2019-12-02", "close": 0.177282885, "volume": 376684.0}, {"date": "2019-12-03", "close": 0.17273717, "volume": 41190.0}, {"date": "2019-12-04", "close": 0.17273717, "volume": 60719.0}, {"date": "2019-12-05", "close": 0.17273717, "volume": 182260.0}, {"date": "2019-12-06", "close": 0.17273717, "volume": 174787.0}, {"date": "2019-12-09", "close": 0.177282885, "volume": 137675.0}, {"date": "2019-12-10", "close": 0.17273717, "volume": 155869.0}, {"date": "2019-12-11", "close": 0.17273717, "volume": 74913.0}, {"date": "2019-12-12", "close": 0.17273717, "volume": 119917.0}, {"date": "2019-12-13", "close": 0.174555456, "volume": 152741.0}, {"date": "2019-12-16", "close": 0.17273717, "volume": 37643.0}, {"date": "2019-12-17", "close": 0.177282885, "volume": 363669.0}, {"date": "2019-12-18", "close": 0.17273717, "volume": 230754.0}, {"date": "2019-12-19", "close": 0.17273717, "volume": 137944.0}, {"date": "2019-12-20", "close": 0.17273717, "volume": 325472.0}, {"date": "2019-12-23", "close": 0.177282885, "volume": 71314.0}, {"date": "2019-12-24", "close": 0.1818286, "volume": 85979.0}, {"date": "2019-12-27", "close": 0.17273717, "volume": 15773.0}, {"date": "2019-12-30", "close": 0.1818286, "volume": 19621.0}, {"date": "2019-12-31", "close": 0.17273717, "volume": 52816.0}, {"date": "2020-01-02", "close": 0.177282885, "volume": 171441.0}, {"date": "2020-01-03", "close": 0.177282885, "volume": 73846.0}, {"date": "2020-01-06", "close": 0.177282885, "volume": 311708.0}, {"date": "2020-01-07", "close": 0.17273717, "volume": 591820.0}, {"date": "2020-01-08", "close": 0.17273717, "volume": 17764.0}, {"date": "2020-01-09", "close": 0.17273717, "volume": 121921.0}, {"date": "2020-01-10", "close": 0.177282885, "volume": 121519.0}, {"date": "2020-01-13", "close": 0.177282885, "volume": 213881.0}, {"date": "2020-01-14", "close": 0.17273717, "volume": 135721.0}, {"date": "2020-01-15", "close": 0.17273717, "volume": 395344.0}, {"date": "2020-01-16", "close": 0.168191455, "volume": 921558.0}, {"date": "2020-01-17", "close": 0.168191455, "volume": 326991.0}, {"date": "2020-01-20", "close": 0.168191455, "volume": 237108.0}, {"date": "2020-01-21", "close": 0.17273717, "volume": 202971.0}, {"date": "2020-01-22", "close": 0.17273717, "volume": 105164.0}, {"date": "2020-01-23", "close": 0.17273717, "volume": 457148.0}, {"date": "2020-01-24", "close": 0.17273717, "volume": 172697.0}, {"date": "2020-01-28", "close": 0.17273717, "volume": 13199.0}, {"date": "2020-01-29", "close": 0.17273717, "volume": 141236.0}, {"date": "2020-01-30", "close": 0.168191455, "volume": 87041.0}, {"date": "2020-01-31", "close": 0.177282885, "volume": 182258.0}, {"date": "2020-02-03", "close": 0.168191455, "volume": 258989.0}, {"date": "2020-02-04", "close": 0.168191455, "volume": 92698.0}, {"date": "2020-02-05", "close": 0.20910289, "volume": 6407033.0}, {"date": "2020-02-06", "close": 0.195465745, "volume": 2335109.0}, {"date": "2020-02-07", "close": 0.204557175, "volume": 591949.0}, {"date": "2020-02-10", "close": 0.20001146, "volume": 974109.0}, {"date": "2020-02-11", "close": 0.20910289, "volume": 674893.0}, {"date": "2020-02-12", "close": 0.204557175, "volume": 310307.0}, {"date": "2020-02-13", "close": 0.195465745, "volume": 425307.0}, {"date": "2020-02-14", "close": 0.204557175, "volume": 512715.0}, {"date": "2020-02-17", "close": 0.19092003, "volume": 363535.0}, {"date": "2020-02-18", "close": 0.192738316, "volume": 414905.0}, {"date": "2020-02-19", "close": 0.186374315, "volume": 573612.0}, {"date": "2020-02-20", "close": 0.19092003, "volume": 120289.0}, {"date": "2020-02-21", "close": 0.19092003, "volume": 804871.0}, {"date": "2020-02-24", "close": 0.19092003, "volume": 166891.0}, {"date": "2020-02-25", "close": 0.177282885, "volume": 799888.0}, {"date": "2020-02-26", "close": 0.1818286, "volume": 712690.0}, {"date": "2020-02-27", "close": 0.1818286, "volume": 436342.0}, {"date": "2020-02-28", "close": 0.168191455, "volume": 1346357.0}, {"date": "2020-03-02", "close": 0.168191455, "volume": 1079217.0}, {"date": "2020-03-03", "close": 0.17273717, "volume": 43720.0}, {"date": "2020-03-04", "close": 0.177282885, "volume": 295383.0}, {"date": "2020-03-05", "close": 0.177282885, "volume": 136733.0}, {"date": "2020-03-06", "close": 0.177282885, "volume": 215177.0}, {"date": "2020-03-09", "close": 0.15455431, "volume": 843718.0}, {"date": "2020-03-10", "close": 0.15455431, "volume": 719060.0}, {"date": "2020-03-11", "close": 0.159100025, "volume": 136798.0}, {"date": "2020-03-12", "close": 0.14546288, "volume": 872848.0}, {"date": "2020-03-13", "close": 0.150008595, "volume": 1416972.0}, {"date": "2020-03-16", "close": 0.14546288, "volume": 267933.0}, {"date": "2020-03-17", "close": 0.12728002, "volume": 468781.0}, {"date": "2020-03-18", "close": 0.12728002, "volume": 543559.0}, {"date": "2020-03-19", "close": 0.122734305, "volume": 1149452.0}, {"date": "2020-03-20", "close": 0.159100025, "volume": 1890873.0}, {"date": "2020-03-23", "close": 0.150008595, "volume": 1999569.0}, {"date": "2020-03-24", "close": 0.140917165, "volume": 452471.0}, {"date": "2020-03-25", "close": 0.150008595, "volume": 1191811.0}, {"date": "2020-03-26", "close": 0.13637145, "volume": 575279.0}, {"date": "2020-03-27", "close": 0.12728002, "volume": 541998.0}, {"date": "2020-03-30", "close": 0.12728002, "volume": 51822.0}, {"date": "2020-03-31", "close": 0.12728002, "volume": 626602.0}, {"date": "2020-04-01", "close": 0.131825735, "volume": 163331.0}, {"date": "2020-04-02", "close": 0.14546288, "volume": 1089474.0}, {"date": "2020-04-06", "close": 0.15455431, "volume": 1027189.0}, {"date": "2020-04-07", "close": 0.15455431, "volume": 751545.0}, {"date": "2020-04-08", "close": 0.150008595, "volume": 100749.0}, {"date": "2020-04-09", "close": 0.14546288, "volume": 586211.0}, {"date": "2020-04-14", "close": 0.150008595, "volume": 222085.0}, {"date": "2020-04-15", "close": 0.142735451, "volume": 534011.0}, {"date": "2020-04-16", "close": 0.15455431, "volume": 1086202.0}, {"date": "2020-04-17", "close": 0.15455431, "volume": 189282.0}, {"date": "2020-04-20", "close": 0.15455431, "volume": 158135.0}, {"date": "2020-04-21", "close": 0.150008595, "volume": 122503.0}, {"date": "2020-04-22", "close": 0.14546288, "volume": 329565.0}, {"date": "2020-04-23", "close": 0.147281166, "volume": 91966.0}, {"date": "2020-04-24", "close": 0.150008595, "volume": 132664.0}, {"date": "2020-04-27", "close": 0.150008595, "volume": 68567.0}, {"date": "2020-04-28", "close": 0.150008595, "volume": 251728.0}, {"date": "2020-04-29", "close": 0.14546288, "volume": 432627.0}, {"date": "2020-04-30", "close": 0.150008595, "volume": 302187.0}, {"date": "2020-05-01", "close": 0.14546288, "volume": 547623.0}, {"date": "2020-05-04", "close": 0.14546288, "volume": 404746.0}, {"date": "2020-05-05", "close": 0.140917165, "volume": 888993.0}, {"date": "2020-05-06", "close": 0.140917165, "volume": 834124.0}, {"date": "2020-05-07", "close": 0.13637145, "volume": 935943.0}, {"date": "2020-05-08", "close": 0.14546288, "volume": 337336.0}, {"date": "2020-05-11", "close": 0.14546288, "volume": 467723.0}, {"date": "2020-05-12", "close": 0.15455431, "volume": 385161.0}, {"date": "2020-05-13", "close": 0.14546288, "volume": 336480.0}, {"date": "2020-05-14", "close": 0.150008595, "volume": 418681.0}, {"date": "2020-05-15", "close": 0.14546288, "volume": 108840.0}, {"date": "2020-05-18", "close": 0.140917165, "volume": 462850.0}, {"date": "2020-05-19", "close": 0.14546288, "volume": 185182.0}, {"date": "2020-05-20", "close": 0.15455431, "volume": 210873.0}, {"date": "2020-05-21", "close": 0.15455431, "volume": 239944.0}, {"date": "2020-05-22", "close": 0.150008595, "volume": 300165.0}, {"date": "2020-05-25", "close": 0.150008595, "volume": 161779.0}, {"date": "2020-05-26", "close": 0.15455431, "volume": 434705.0}, {"date": "2020-05-27", "close": 0.150008595, "volume": 289743.0}, {"date": "2020-05-28", "close": 0.159100025, "volume": 1134587.0}, {"date": "2020-05-29", "close": 0.150008595, "volume": 436493.0}, {"date": "2020-06-01", "close": 0.15455431, "volume": 37374.0}, {"date": "2020-06-02", "close": 0.15455431, "volume": 348591.0}, {"date": "2020-06-03", "close": 0.15455431, "volume": 505423.0}, {"date": "2020-06-04", "close": 0.159100025, "volume": 278876.0}, {"date": "2020-06-05", "close": 0.15455431, "volume": 388299.0}, {"date": "2020-06-09", "close": 0.16364574, "volume": 1705954.0}, {"date": "2020-06-10", "close": 0.159100025, "volume": 193123.0}, {"date": "2020-06-11", "close": 0.159100025, "volume": 582835.0}, {"date": "2020-06-12", "close": 0.14546288, "volume": 1421846.0}, {"date": "2020-06-15", "close": 0.14546288, "volume": 1158619.0}, {"date": "2020-06-16", "close": 0.140917165, "volume": 382878.0}, {"date": "2020-06-17", "close": 0.140917165, "volume": 216985.0}, {"date": "2020-06-18", "close": 0.14546288, "volume": 335027.0}, {"date": "2020-06-19", "close": 0.140917165, "volume": 707965.0}, {"date": "2020-06-22", "close": 0.140917165, "volume": 253075.0}, {"date": "2020-06-23", "close": 0.140917165, "volume": 10639795.0}, {"date": "2020-06-24", "close": 0.14546288, "volume": 680416.0}, {"date": "2020-06-25", "close": 0.150008595, "volume": 544219.0}, {"date": "2020-06-26", "close": 0.14546288, "volume": 795978.0}, {"date": "2020-06-29", "close": 0.131825735, "volume": 2514964.0}, {"date": "2020-06-30", "close": 0.14546288, "volume": 1165405.0}, {"date": "2020-07-01", "close": 0.150008595, "volume": 238565.0}, {"date": "2020-07-02", "close": 0.14546288, "volume": 371010.0}, {"date": "2020-07-03", "close": 0.14546288, "volume": 295549.0}, {"date": "2020-07-06", "close": 0.140917165, "volume": 494459.0}, {"date": "2020-07-07", "close": 0.13637145, "volume": 1257980.0}, {"date": "2020-07-08", "close": 0.131825735, "volume": 2942537.0}, {"date": "2020-07-09", "close": 0.131825735, "volume": 791923.0}, {"date": "2020-07-10", "close": 0.131825735, "volume": 1142412.0}, {"date": "2020-07-13", "close": 0.13637145, "volume": 822542.0}, {"date": "2020-07-14", "close": 0.12728002, "volume": 1855543.0}, {"date": "2020-07-15", "close": 0.131825735, "volume": 333412.0}, {"date": "2020-07-16", "close": 0.13637145, "volume": 130892.0}, {"date": "2020-07-17", "close": 0.13637145, "volume": 25299.0}, {"date": "2020-07-20", "close": 0.140917165, "volume": 8252.0}, {"date": "2020-07-21", "close": 0.140917165, "volume": 780439.0}, {"date": "2020-07-22", "close": 0.13637145, "volume": 252587.0}, {"date": "2020-07-23", "close": 0.140917165, "volume": 294935.0}, {"date": "2020-07-24", "close": 0.140917165, "volume": 147477.0}, {"date": "2020-07-27", "close": 0.13637145, "volume": 402498.0}, {"date": "2020-07-28", "close": 0.14546288, "volume": 684317.0}, {"date": "2020-07-29", "close": 0.140917165, "volume": 314499.0}, {"date": "2020-07-30", "close": 0.13637145, "volume": 267773.0}, {"date": "2020-07-31", "close": 0.14546288, "volume": 300649.0}, {"date": "2020-08-03", "close": 0.15455431, "volume": 2961640.0}, {"date": "2020-08-04", "close": 0.15455431, "volume": 1120231.0}, {"date": "2020-08-05", "close": 0.159100025, "volume": 403798.0}, {"date": "2020-08-06", "close": 0.16364574, "volume": 565065.0}, {"date": "2020-08-07", "close": 0.16364574, "volume": 488301.0}, {"date": "2020-08-10", "close": 0.17273717, "volume": 685051.0}, {"date": "2020-08-11", "close": 0.168191455, "volume": 1073573.0}, {"date": "2020-08-12", "close": 0.165464026, "volume": 167785.0}, {"date": "2020-08-13", "close": 0.16364574, "volume": 439628.0}, {"date": "2020-08-14", "close": 0.168191455, "volume": 364910.0}, {"date": "2020-08-17", "close": 0.168191455, "volume": 591875.0}, {"date": "2020-08-18", "close": 0.16364574, "volume": 483519.0}, {"date": "2020-08-19", "close": 0.168191455, "volume": 425302.0}, {"date": "2020-08-20", "close": 0.16364574, "volume": 749311.0}, {"date": "2020-08-21", "close": 0.159100025, "volume": 1004293.0}, {"date": "2020-08-24", "close": 0.159100025, "volume": 599548.0}, {"date": "2020-08-25", "close": 0.16364574, "volume": 213048.0}, {"date": "2020-08-26", "close": 0.159100025, "volume": 268459.0}, {"date": "2020-08-27", "close": 0.159100025, "volume": 80030.0}, {"date": "2020-08-28", "close": 0.15455431, "volume": 241863.0}, {"date": "2020-08-31", "close": 0.159100025, "volume": 175554.0}, {"date": "2020-09-01", "close": 0.159100025, "volume": 382798.0}, {"date": "2020-09-02", "close": 0.15455431, "volume": 326463.0}, {"date": "2020-09-03", "close": 0.159100025, "volume": 160032.0}, {"date": "2020-09-04", "close": 0.16364574, "volume": 165348.0}, {"date": "2020-09-07", "close": 0.159100025, "volume": 233323.0}, {"date": "2020-09-08", "close": 0.15455431, "volume": 259173.0}, {"date": "2020-09-09", "close": 0.159100025, "volume": 455616.0}, {"date": "2020-09-10", "close": 0.159100025, "volume": 510108.0}, {"date": "2020-09-11", "close": 0.159100025, "volume": 542878.0}, {"date": "2020-09-14", "close": 0.16364574, "volume": 137770.0}, {"date": "2020-09-15", "close": 0.16364574, "volume": 521480.0}, {"date": "2020-09-16", "close": 0.16364574, "volume": 984626.0}, {"date": "2020-09-17", "close": 0.159100025, "volume": 1484215.0}, {"date": "2020-09-18", "close": 0.16364574, "volume": 941910.0}, {"date": "2020-09-21", "close": 0.168191455, "volume": 2130988.0}, {"date": "2020-09-22", "close": 0.17273717, "volume": 395353.0}, {"date": "2020-09-23", "close": 0.186374315, "volume": 3111948.0}, {"date": "2020-09-24", "close": 0.177282885, "volume": 1648851.0}, {"date": "2020-09-25", "close": 0.177282885, "volume": 888865.0}, {"date": "2020-09-28", "close": 0.1818286, "volume": 487936.0}, {"date": "2020-09-29", "close": 0.1818286, "volume": 905297.0}, {"date": "2020-09-30", "close": 0.177282885, "volume": 1188214.0}, {"date": "2020-10-01", "close": 0.168191455, "volume": 634415.0}, {"date": "2020-10-02", "close": 0.168191455, "volume": 261586.0}, {"date": "2020-10-05", "close": 0.17273717, "volume": 225753.0}, {"date": "2020-10-06", "close": 0.186374315, "volume": 920712.0}, {"date": "2020-10-07", "close": 0.186374315, "volume": 274841.0}, {"date": "2020-10-08", "close": 0.1818286, "volume": 829025.0}, {"date": "2020-10-09", "close": 0.1818286, "volume": 804417.0}, {"date": "2020-10-12", "close": 0.1818286, "volume": 496132.0}, {"date": "2020-10-13", "close": 0.1818286, "volume": 176342.0}, {"date": "2020-10-14", "close": 0.177282885, "volume": 271637.0}, {"date": "2020-10-15", "close": 0.177282885, "volume": 204651.0}, {"date": "2020-10-16", "close": 0.177282885, "volume": 179121.0}, {"date": "2020-10-19", "close": 0.1818286, "volume": 339864.0}, {"date": "2020-10-20", "close": 0.1818286, "volume": 217291.0}, {"date": "2020-10-21", "close": 0.17273717, "volume": 511029.0}, {"date": "2020-10-22", "close": 0.177282885, "volume": 458696.0}, {"date": "2020-10-23", "close": 0.177282885, "volume": 156760.0}, {"date": "2020-10-26", "close": 0.1818286, "volume": 136802.0}, {"date": "2020-10-27", "close": 0.177282885, "volume": 606947.0}, {"date": "2020-10-28", "close": 0.1818286, "volume": 493436.0}, {"date": "2020-10-29", "close": 0.177282885, "volume": 375470.0}, {"date": "2020-10-30", "close": 0.17273717, "volume": 72002.0}, {"date": "2020-11-02", "close": 0.17273717, "volume": 369496.0}, {"date": "2020-11-03", "close": 0.177282885, "volume": 2210109.0}, {"date": "2020-11-04", "close": 0.186374315, "volume": 3219475.0}, {"date": "2020-11-05", "close": 0.177282885, "volume": 963648.0}, {"date": "2020-11-06", "close": 0.19092003, "volume": 1063790.0}, {"date": "2020-11-09", "close": 0.213648605, "volume": 4305749.0}, {"date": "2020-11-10", "close": 0.20910289, "volume": 2691946.0}, {"date": "2020-11-11", "close": 0.204557175, "volume": 629383.0}, {"date": "2020-11-12", "close": 0.20910289, "volume": 663244.0}, {"date": "2020-11-13", "close": 0.20910289, "volume": 200263.0}, {"date": "2020-11-16", "close": 0.213648605, "volume": 558989.0}, {"date": "2020-11-17", "close": 0.20910289, "volume": 3162716.0}, {"date": "2020-11-18", "close": 0.213648605, "volume": 1265307.0}, {"date": "2020-11-19", "close": 0.20910289, "volume": 582143.0}, {"date": "2020-11-20", "close": 0.20910289, "volume": 283882.0}, {"date": "2020-11-23", "close": 0.213648605, "volume": 523999.0}, {"date": "2020-11-24", "close": 0.213648605, "volume": 352030.0}, {"date": "2020-11-25", "close": 0.213648605, "volume": 3805800.0}, {"date": "2020-11-26", "close": 0.222740035, "volume": 745620.0}, {"date": "2020-11-27", "close": 0.21819432, "volume": 190658.0}, {"date": "2020-11-30", "close": 0.222740035, "volume": 1246133.0}, {"date": "2020-12-01", "close": 0.213648605, "volume": 1130917.0}, {"date": "2020-12-02", "close": 0.21819432, "volume": 511062.0}, {"date": "2020-12-03", "close": 0.21819432, "volume": 1239947.0}, {"date": "2020-12-04", "close": 0.20910289, "volume": 1292293.0}, {"date": "2020-12-07", "close": 0.20910289, "volume": 750454.0}, {"date": "2020-12-08", "close": 0.20001146, "volume": 1820194.0}, {"date": "2020-12-09", "close": 0.19092003, "volume": 3754030.0}, {"date": "2020-12-10", "close": 0.204557175, "volume": 521184.0}, {"date": "2020-12-11", "close": 0.20001146, "volume": 358436.0}, {"date": "2020-12-14", "close": 0.204557175, "volume": 347190.0}, {"date": "2020-12-15", "close": 0.20910289, "volume": 365441.0}, {"date": "2020-12-16", "close": 0.20910289, "volume": 425615.0}, {"date": "2020-12-17", "close": 0.204557175, "volume": 170776.0}, {"date": "2020-12-18", "close": 0.20001146, "volume": 371652.0}, {"date": "2020-12-21", "close": 0.20910289, "volume": 433677.0}, {"date": "2020-12-22", "close": 0.21819432, "volume": 1057338.0}, {"date": "2020-12-23", "close": 0.21819432, "volume": 801711.0}, {"date": "2020-12-24", "close": 0.213648605, "volume": 1500221.0}, {"date": "2020-12-29", "close": 0.222740035, "volume": 422911.0}, {"date": "2020-12-30", "close": 0.25456004, "volume": 4066038.0}, {"date": "2020-12-31", "close": 0.250014325, "volume": 2280648.0}, {"date": "2021-01-04", "close": 0.26365147, "volume": 1539069.0}, {"date": "2021-01-05", "close": 0.26365147, "volume": 2645411.0}, {"date": "2021-01-06", "close": 0.25456004, "volume": 3529207.0}, {"date": "2021-01-07", "close": 0.25456004, "volume": 1788334.0}, {"date": "2021-01-08", "close": 0.268197185, "volume": 1890902.0}, {"date": "2021-01-11", "close": 0.259105755, "volume": 1074965.0}, {"date": "2021-01-12", "close": 0.25456004, "volume": 670902.0}, {"date": "2021-01-13", "close": 0.26365147, "volume": 571081.0}, {"date": "2021-01-14", "close": 0.286380045, "volume": 5211826.0}, {"date": "2021-01-15", "close": 0.313654335, "volume": 5300259.0}, {"date": "2021-01-18", "close": 0.313654335, "volume": 2106077.0}, {"date": "2021-01-19", "close": 0.31820005, "volume": 951452.0}, {"date": "2021-01-20", "close": 0.322745765, "volume": 1097376.0}, {"date": "2021-01-21", "close": 0.34547434, "volume": 4319557.0}, {"date": "2021-01-22", "close": 0.35456577, "volume": 2975824.0}, {"date": "2021-01-25", "close": 0.32729148, "volume": 3979598.0}, {"date": "2021-01-27", "close": 0.322745765, "volume": 2841178.0}, {"date": "2021-01-28", "close": 0.29092576, "volume": 3360500.0}, {"date": "2021-01-29", "close": 0.295471475, "volume": 1919912.0}, {"date": "2021-02-01", "close": 0.30001719, "volume": 2141945.0}, {"date": "2021-02-02", "close": 0.313654335, "volume": 872506.0}, {"date": "2021-02-03", "close": 0.30001719, "volume": 752197.0}, {"date": "2021-02-04", "close": 0.30910862, "volume": 787064.0}, {"date": "2021-02-05", "close": 0.30910862, "volume": 1567930.0}, {"date": "2021-02-08", "close": 0.295471475, "volume": 815599.0}, {"date": "2021-02-09", "close": 0.31820005, "volume": 601047.0}, {"date": "2021-02-10", "close": 0.35456577, "volume": 3764315.0}, {"date": "2021-02-11", "close": 0.38184006, "volume": 5759756.0}, {"date": "2021-02-12", "close": 0.340928625, "volume": 2092407.0}, {"date": "2021-02-15", "close": 0.3636572, "volume": 1375425.0}, {"date": "2021-02-16", "close": 0.359111485, "volume": 1666115.0}, {"date": "2021-02-17", "close": 0.359111485, "volume": 2422996.0}, {"date": "2021-02-18", "close": 0.3636572, "volume": 888945.0}, {"date": "2021-02-19", "close": 0.35456577, "volume": 554706.0}, {"date": "2021-02-22", "close": 0.340928625, "volume": 1227321.0}, {"date": "2021-02-23", "close": 0.331837195, "volume": 1086763.0}, {"date": "2021-02-24", "close": 0.331837195, "volume": 573201.0}, {"date": "2021-02-25", "close": 0.331837195, "volume": 433727.0}, {"date": "2021-02-26", "close": 0.31820005, "volume": 361705.0}, {"date": "2021-03-01", "close": 0.304562905, "volume": 897830.0}, {"date": "2021-03-02", "close": 0.31820005, "volume": 1359710.0}, {"date": "2021-03-03", "close": 0.32729148, "volume": 551449.0}, {"date": "2021-03-04", "close": 0.33638291, "volume": 1603578.0}, {"date": "2021-03-05", "close": 0.322745765, "volume": 737821.0}, {"date": "2021-03-08", "close": 0.32729148, "volume": 523066.0}, {"date": "2021-03-09", "close": 0.322745765, "volume": 726737.0}, {"date": "2021-03-10", "close": 0.31820005, "volume": 278475.0}, {"date": "2021-03-11", "close": 0.322745765, "volume": 419747.0}, {"date": "2021-03-12", "close": 0.359111485, "volume": 2894828.0}, {"date": "2021-03-15", "close": 0.368202915, "volume": 1546265.0}, {"date": "2021-03-16", "close": 0.3636572, "volume": 1390515.0}, {"date": "2021-03-17", "close": 0.3636572, "volume": 1684479.0}, {"date": "2021-03-18", "close": 0.377294345, "volume": 2753691.0}, {"date": "2021-03-19", "close": 0.37274863, "volume": 760173.0}, {"date": "2021-03-22", "close": 0.340928625, "volume": 1091720.0}, {"date": "2021-03-23", "close": 0.32729148, "volume": 1086808.0}, {"date": "2021-03-24", "close": 0.34547434, "volume": 1369521.0}, {"date": "2021-03-25", "close": 0.32729148, "volume": 610881.0}, {"date": "2021-03-26", "close": 0.350020055, "volume": 481441.0}, {"date": "2021-03-29", "close": 0.35456577, "volume": 702074.0}, {"date": "2021-03-30", "close": 0.350020055, "volume": 494206.0}, {"date": "2021-03-31", "close": 0.33638291, "volume": 725168.0}, {"date": "2021-04-01", "close": 0.340928625, "volume": 620571.0}, {"date": "2021-04-06", "close": 0.359111485, "volume": 1310162.0}, {"date": "2021-04-07", "close": 0.359111485, "volume": 1430747.0}, {"date": "2021-04-08", "close": 0.37274863, "volume": 1722293.0}, {"date": "2021-04-09", "close": 0.413660065, "volume": 7275178.0}, {"date": "2021-04-12", "close": 0.413660065, "volume": 2246092.0}, {"date": "2021-04-13", "close": 0.395477205, "volume": 498598.0}, {"date": "2021-04-14", "close": 0.404568635, "volume": 801367.0}, {"date": "2021-04-15", "close": 0.404568635, "volume": 1210797.0}, {"date": "2021-04-16", "close": 0.459117215, "volume": 3824707.0}, {"date": "2021-04-19", "close": 0.4545715, "volume": 4661577.0}, {"date": "2021-04-20", "close": 0.4545715, "volume": 2230733.0}, {"date": "2021-04-21", "close": 0.440934355, "volume": 1584399.0}, {"date": "2021-04-22", "close": 0.4545715, "volume": 874033.0}, {"date": "2021-04-23", "close": 0.4545715, "volume": 489718.0}, {"date": "2021-04-26", "close": 0.513665795, "volume": 3674787.0}, {"date": "2021-04-27", "close": 0.495482935, "volume": 2030616.0}, {"date": "2021-04-28", "close": 0.48184579, "volume": 984425.0}, {"date": "2021-04-29", "close": 0.49093722, "volume": 1025680.0}, {"date": "2021-04-30", "close": 0.48184579, "volume": 1135953.0}, {"date": "2021-05-03", "close": 0.459117215, "volume": 1090078.0}, {"date": "2021-05-04", "close": 0.468208645, "volume": 796007.0}, {"date": "2021-05-05", "close": 0.50912008, "volume": 1450300.0}, {"date": "2021-05-07", "close": 0.495482935, "volume": 16270907.0}, {"date": "2021-05-10", "close": 0.51821151, "volume": 2384174.0}, {"date": "2021-05-11", "close": 0.48184579, "volume": 2128258.0}, {"date": "2021-05-12", "close": 0.47275436, "volume": 1862545.0}, {"date": "2021-05-13", "close": 0.43638864, "volume": 2400846.0}, {"date": "2021-05-14", "close": 0.42729721, "volume": 1860575.0}, {"date": "2021-05-17", "close": 0.42729721, "volume": 1356375.0}, {"date": "2021-05-18", "close": 0.46366293, "volume": 897263.0}, {"date": "2021-05-19", "close": 0.4545715, "volume": 784297.0}, {"date": "2021-05-20", "close": 0.43638864, "volume": 708425.0}, {"date": "2021-05-21", "close": 0.440934355, "volume": 735290.0}, {"date": "2021-05-24", "close": 0.440934355, "volume": 1515960.0}, {"date": "2021-05-25", "close": 0.42729721, "volume": 847786.0}, {"date": "2021-05-26", "close": 0.422751495, "volume": 1428999.0}, {"date": "2021-05-27", "close": 0.46366293, "volume": 1404552.0}, {"date": "2021-05-28", "close": 0.468208645, "volume": 807689.0}, {"date": "2021-05-31", "close": 0.47275436, "volume": 1053904.0}, {"date": "2021-06-01", "close": 0.48184579, "volume": 545965.0}, {"date": "2021-06-02", "close": 0.48184579, "volume": 1025817.0}, {"date": "2021-06-03", "close": 0.50002865, "volume": 990614.0}, {"date": "2021-06-04", "close": 0.486391505, "volume": 1687968.0}, {"date": "2021-06-07", "close": 0.50002865, "volume": 1153990.0}, {"date": "2021-06-08", "close": 0.495482935, "volume": 1365453.0}, {"date": "2021-06-09", "close": 0.49093722, "volume": 560014.0}, {"date": "2021-06-10", "close": 0.486391505, "volume": 345182.0}, {"date": "2021-06-11", "close": 0.486391505, "volume": 524902.0}, {"date": "2021-06-15", "close": 0.48184579, "volume": 773954.0}, {"date": "2021-06-16", "close": 0.46366293, "volume": 357015.0}, {"date": "2021-06-17", "close": 0.468208645, "volume": 979173.0}, {"date": "2021-06-18", "close": 0.47275436, "volume": 907190.0}, {"date": "2021-06-21", "close": 0.44548007, "volume": 1108393.0}, {"date": "2021-06-22", "close": 0.47275436, "volume": 760384.0}, {"date": "2021-06-23", "close": 0.4545715, "volume": 822198.0}, {"date": "2021-06-24", "close": 0.450025785, "volume": 636490.0}, {"date": "2021-06-25", "close": 0.43638864, "volume": 904381.0}, {"date": "2021-06-28", "close": 0.41820578, "volume": 1723141.0}, {"date": "2021-06-29", "close": 0.440934355, "volume": 1962288.0}, {"date": "2021-06-30", "close": 0.43638864, "volume": 1271040.0}, {"date": "2021-07-01", "close": 0.468208645, "volume": 936307.0}, {"date": "2021-07-02", "close": 0.46366293, "volume": 713413.0}, {"date": "2021-07-05", "close": 0.47275436, "volume": 740557.0}, {"date": "2021-07-06", "close": 0.50002865, "volume": 1564572.0}, {"date": "2021-07-07", "close": 0.459117215, "volume": 1972001.0}, {"date": "2021-07-08", "close": 0.477300075, "volume": 1017403.0}, {"date": "2021-07-09", "close": 0.477300075, "volume": 452641.0}, {"date": "2021-07-12", "close": 0.477300075, "volume": 437050.0}, {"date": "2021-07-13", "close": 0.48184579, "volume": 1195699.0}, {"date": "2021-07-14", "close": 0.48184579, "volume": 1088968.0}, {"date": "2021-07-15", "close": 0.486391505, "volume": 876926.0}, {"date": "2021-07-16", "close": 0.522757225, "volume": 7589819.0}, {"date": "2021-07-19", "close": 0.49093722, "volume": 2007706.0}, {"date": "2021-07-20", "close": 0.4545715, "volume": 2370130.0}, {"date": "2021-07-21", "close": 0.47275436, "volume": 1624915.0}, {"date": "2021-07-22", "close": 0.48184579, "volume": 1896253.0}, {"date": "2021-07-23", "close": 0.495482935, "volume": 1425544.0}, {"date": "2021-07-26", "close": 0.540940085, "volume": 4687084.0}, {"date": "2021-07-27", "close": 0.513665795, "volume": 2189103.0}, {"date": "2021-07-28", "close": 0.513665795, "volume": 1786221.0}, {"date": "2021-07-29", "close": 0.55457723, "volume": 3861899.0}, {"date": "2021-07-30", "close": 0.60003438, "volume": 4104493.0}, {"date": "2021-08-02", "close": 0.595488665, "volume": 2303264.0}, {"date": "2021-08-03", "close": 0.62730867, "volume": 2623731.0}, {"date": "2021-08-04", "close": 0.66367439, "volume": 3634709.0}, {"date": "2021-08-05", "close": 0.66367439, "volume": 2490322.0}, {"date": "2021-08-06", "close": 0.65458296, "volume": 2001959.0}, {"date": "2021-08-09", "close": 0.67276582, "volume": 2342371.0}, {"date": "2021-08-10", "close": 0.68185725, "volume": 2324256.0}, {"date": "2021-08-11", "close": 0.77277155, "volume": 4376981.0}, {"date": "2021-08-12", "close": 0.795500125, "volume": 4665374.0}, {"date": "2021-08-13", "close": 0.76368012, "volume": 2905466.0}, {"date": "2021-08-16", "close": 0.77277155, "volume": 2504861.0}, {"date": "2021-08-17", "close": 0.71822297, "volume": 3463258.0}, {"date": "2021-08-18", "close": 0.731860115, "volume": 1178346.0}, {"date": "2021-08-19", "close": 0.786408695, "volume": 2772269.0}, {"date": "2021-08-20", "close": 0.731860115, "volume": 2702551.0}, {"date": "2021-08-23", "close": 0.70854778, "volume": 1907599.0}, {"date": "2021-08-24", "close": 0.69897281, "volume": 1395314.0}, {"date": "2021-08-25", "close": 0.713335265, "volume": 1388893.0}, {"date": "2021-08-26", "close": 0.77557257, "volume": 2887367.0}, {"date": "2021-08-27", "close": 0.69897281, "volume": 1655525.0}, {"date": "2021-08-30", "close": 0.72769772, "volume": 1056836.0}, {"date": "2021-08-31", "close": 0.703760295, "volume": 1281156.0}, {"date": "2021-09-01", "close": 0.6702479, "volume": 1624730.0}, {"date": "2021-09-02", "close": 0.67982287, "volume": 1359853.0}, {"date": "2021-09-03", "close": 0.68939784, "volume": 1383748.0}, {"date": "2021-09-06", "close": 0.78514754, "volume": 5731836.0}, {"date": "2021-09-07", "close": 0.79472251, "volume": 3476632.0}, {"date": "2021-09-08", "close": 0.7659976, "volume": 1730500.0}, {"date": "2021-09-09", "close": 0.732485205, "volume": 1557592.0}, {"date": "2021-09-10", "close": 0.761210115, "volume": 763999.0}, {"date": "2021-09-13", "close": 0.80429748, "volume": 3966741.0}, {"date": "2021-09-14", "close": 0.780360055, "volume": 1879920.0}, {"date": "2021-09-15", "close": 0.828234905, "volume": 3222825.0}, {"date": "2021-09-16", "close": 0.90962215, "volume": 7785263.0}, {"date": "2021-09-17", "close": 0.8617473, "volume": 4488029.0}, {"date": "2021-09-20", "close": 0.80429748, "volume": 4303759.0}, {"date": "2021-09-21", "close": 0.8617473, "volume": 3572814.0}, {"date": "2021-09-22", "close": 0.837809875, "volume": 2169309.0}, {"date": "2021-09-23", "close": 0.87132227, "volume": 1734715.0}, {"date": "2021-09-24", "close": 0.90962215, "volume": 2944650.0}, {"date": "2021-09-27", "close": 0.87132227, "volume": 2680650.0}, {"date": "2021-09-28", "close": 0.81387245, "volume": 2763382.0}, {"date": "2021-09-29", "close": 0.82344742, "volume": 2622798.0}, {"date": "2021-09-30", "close": 0.818659935, "volume": 1706273.0}, {"date": "2021-10-01", "close": 0.82344742, "volume": 1271493.0}, {"date": "2021-10-04", "close": 0.81387245, "volume": 1300559.0}, {"date": "2021-10-05", "close": 0.75642263, "volume": 3411560.0}, {"date": "2021-10-06", "close": 0.751635145, "volume": 1771595.0}, {"date": "2021-10-07", "close": 0.789935025, "volume": 1944442.0}, {"date": "2021-10-08", "close": 0.78514754, "volume": 1333724.0}, {"date": "2021-10-11", "close": 0.818659935, "volume": 1258042.0}, {"date": "2021-10-12", "close": 0.799509995, "volume": 1352629.0}, {"date": "2021-10-13", "close": 0.82344742, "volume": 2646704.0}, {"date": "2021-10-14", "close": 0.8617473, "volume": 1290969.0}, {"date": "2021-10-15", "close": 0.90004718, "volume": 1842364.0}, {"date": "2021-10-18", "close": 0.885684725, "volume": 2419856.0}, {"date": "2021-10-19", "close": 0.90004718, "volume": 1018462.0}, {"date": "2021-10-20", "close": 0.8617473, "volume": 1847754.0}, {"date": "2021-10-21", "close": 0.856959815, "volume": 1064707.0}, {"date": "2021-10-22", "close": 0.828234905, "volume": 965117.0}, {"date": "2021-10-25", "close": 0.847384845, "volume": 2166136.0}, {"date": "2021-10-26", "close": 0.96707197, "volume": 8498508.0}, {"date": "2021-10-27", "close": 0.92877209, "volume": 2569985.0}, {"date": "2021-10-28", "close": 0.933559575, "volume": 1918730.0}, {"date": "2021-10-29", "close": 0.991009395, "volume": 2138874.0}, {"date": "2021-11-01", "close": 0.957497, "volume": 2346117.0}, {"date": "2021-11-02", "close": 0.97664694, "volume": 2111805.0}, {"date": "2021-11-03", "close": 0.96707197, "volume": 2022465.0}, {"date": "2021-11-04", "close": 1.0532467, "volume": 2479725.0}, {"date": "2021-11-05", "close": 1.03409676, "volume": 1811494.0}, {"date": "2021-11-08", "close": 0.99579688, "volume": 1786193.0}, {"date": "2021-11-09", "close": 1.105909035, "volume": 3375949.0}, {"date": "2021-11-10", "close": 1.00537185, "volume": 3458375.0}, {"date": "2021-11-11", "close": 1.03409676, "volume": 1723940.0}, {"date": "2021-11-12", "close": 1.086759095, "volume": 2091672.0}, {"date": "2021-11-15", "close": 1.086759095, "volume": 1115349.0}, {"date": "2021-11-16", "close": 1.0532467, "volume": 1581669.0}, {"date": "2021-11-17", "close": 1.04367173, "volume": 1288877.0}, {"date": "2021-11-18", "close": 1.019734305, "volume": 1975617.0}, {"date": "2021-11-19", "close": 1.04367173, "volume": 1217048.0}, {"date": "2021-11-22", "close": 1.09154658, "volume": 1773547.0}, {"date": "2021-11-23", "close": 1.077184125, "volume": 958318.0}, {"date": "2021-11-24", "close": 1.038884245, "volume": 1322982.0}, {"date": "2021-11-25", "close": 1.09154658, "volume": 1542346.0}, {"date": "2021-11-26", "close": 1.00537185, "volume": 4184152.0}, {"date": "2021-11-29", "close": 1.010159335, "volume": 3750537.0}, {"date": "2021-11-30", "close": 1.07239664, "volume": 1995917.0}, {"date": "2021-12-01", "close": 1.134633945, "volume": 3492876.0}, {"date": "2021-12-02", "close": 1.077184125, "volume": 2300727.0}, {"date": "2021-12-03", "close": 1.12027149, "volume": 3738822.0}, {"date": "2021-12-06", "close": 0.99579688, "volume": 4249172.0}, {"date": "2021-12-07", "close": 0.971859455, "volume": 2131708.0}, {"date": "2021-12-08", "close": 1.029309275, "volume": 1398667.0}, {"date": "2021-12-09", "close": 1.01494682, "volume": 764030.0}, {"date": "2021-12-10", "close": 1.000584365, "volume": 844734.0}, {"date": "2021-12-13", "close": 1.03409676, "volume": 2605141.0}, {"date": "2021-12-14", "close": 1.03409676, "volume": 751860.0}, {"date": "2021-12-15", "close": 0.99579688, "volume": 1450518.0}, {"date": "2021-12-16", "close": 1.00537185, "volume": 777600.0}, {"date": "2021-12-17", "close": 0.98622191, "volume": 596535.0}, {"date": "2021-12-20", "close": 1.01494682, "volume": 2228880.0}, {"date": "2021-12-21", "close": 0.97664694, "volume": 1400127.0}, {"date": "2021-12-22", "close": 0.96707197, "volume": 2837557.0}, {"date": "2021-12-23", "close": 1.0532467, "volume": 3246355.0}, {"date": "2021-12-24", "close": 1.048459215, "volume": 2125461.0}, {"date": "2021-12-29", "close": 1.12027149, "volume": 4283893.0}, {"date": "2021-12-30", "close": 1.153783885, "volume": 1772001.0}, {"date": "2021-12-31", "close": 1.364433225, "volume": 6147080.0}, {"date": "2022-01-04", "close": 1.58944502, "volume": 6167656.0}, {"date": "2022-01-05", "close": 1.64689484, "volume": 3902275.0}, {"date": "2022-01-06", "close": 1.36922071, "volume": 8980479.0}, {"date": "2022-01-07", "close": 1.39794562, "volume": 4205967.0}, {"date": "2022-01-10", "close": 1.421883045, "volume": 2570615.0}, {"date": "2022-01-11", "close": 1.383583165, "volume": 2202171.0}, {"date": "2022-01-12", "close": 1.575082565, "volume": 6286068.0}, {"date": "2022-01-13", "close": 1.555932625, "volume": 2388084.0}, {"date": "2022-01-14", "close": 1.57029508, "volume": 2615668.0}, {"date": "2022-01-17", "close": 1.517632745, "volume": 2429447.0}, {"date": "2022-01-18", "close": 1.584657535, "volume": 3167872.0}, {"date": "2022-01-19", "close": 1.59901999, "volume": 2699865.0}, {"date": "2022-01-20", "close": 1.7234946, "volume": 5216674.0}, {"date": "2022-01-21", "close": 1.546357655, "volume": 5294708.0}, {"date": "2022-01-24", "close": 1.4362455, "volume": 4936526.0}, {"date": "2022-01-25", "close": 1.2447461, "volume": 8723973.0}, {"date": "2022-01-27", "close": 1.19687125, "volume": 6199947.0}, {"date": "2022-01-28", "close": 1.297408435, "volume": 4606674.0}, {"date": "2022-01-31", "close": 1.259108555, "volume": 2758270.0}, {"date": "2022-02-01", "close": 1.393158135, "volume": 3654700.0}, {"date": "2022-02-02", "close": 1.383583165, "volume": 2436008.0}, {"date": "2022-02-03", "close": 1.31177089, "volume": 1992190.0}, {"date": "2022-02-04", "close": 1.364433225, "volume": 1509434.0}, {"date": "2022-02-07", "close": 1.345283285, "volume": 1343295.0}, {"date": "2022-02-08", "close": 1.354858255, "volume": 1825437.0}, {"date": "2022-02-09", "close": 1.402733105, "volume": 2923208.0}, {"date": "2022-02-10", "close": 1.393158135, "volume": 2433716.0}, {"date": "2022-02-11", "close": 1.326133345, "volume": 2079168.0}, {"date": "2022-02-14", "close": 1.26389604, "volume": 2928583.0}, {"date": "2022-02-15", "close": 1.17772131, "volume": 3933703.0}, {"date": "2022-02-16", "close": 1.249533585, "volume": 2896237.0}, {"date": "2022-02-17", "close": 1.21602119, "volume": 1284734.0}, {"date": "2022-02-18", "close": 1.259108555, "volume": 1789137.0}, {"date": "2022-02-21", "close": 1.249533585, "volume": 2059259.0}, {"date": "2022-02-22", "close": 1.17772131, "volume": 2886141.0}, {"date": "2022-02-23", "close": 1.259108555, "volume": 3295397.0}, {"date": "2022-02-24", "close": 1.134633945, "volume": 3110026.0}, {"date": "2022-02-25", "close": 1.201658735, "volume": 2871674.0}, {"date": "2022-02-28", "close": 1.28304598, "volume": 4334239.0}, {"date": "2022-03-01", "close": 1.40752059, "volume": 3764253.0}, {"date": "2022-03-02", "close": 1.41709556, "volume": 3531564.0}, {"date": "2022-03-03", "close": 1.5319952, "volume": 5400414.0}, {"date": "2022-03-04", "close": 1.42667053, "volume": 2682268.0}, {"date": "2022-03-07", "close": 1.374008195, "volume": 2101363.0}, {"date": "2022-03-08", "close": 1.29262095, "volume": 1810841.0}, {"date": "2022-03-09", "close": 1.31177089, "volume": 2412201.0}, {"date": "2022-03-10", "close": 1.33092083, "volume": 2050417.0}, {"date": "2022-03-11", "close": 1.40752059, "volume": 2408416.0}, {"date": "2022-03-14", "close": 1.584657535, "volume": 9398160.0}, {"date": "2022-03-15", "close": 1.44582047, "volume": 3207171.0}, {"date": "2022-03-16", "close": 1.44582047, "volume": 2331881.0}, {"date": "2022-03-17", "close": 1.52242023, "volume": 3508304.0}, {"date": "2022-03-18", "close": 1.613382445, "volume": 18495150.0}, {"date": "2022-03-21", "close": 1.689982205, "volume": 2787260.0}, {"date": "2022-03-22", "close": 1.74264454, "volume": 3184541.0}, {"date": "2022-03-23", "close": 1.77136945, "volume": 2399188.0}, {"date": "2022-03-24", "close": 1.689982205, "volume": 2276429.0}, {"date": "2022-03-25", "close": 1.651682325, "volume": 2295109.0}, {"date": "2022-03-28", "close": 1.55114514, "volume": 2200629.0}, {"date": "2022-03-29", "close": 1.584657535, "volume": 3493008.0}, {"date": "2022-03-30", "close": 1.632532385, "volume": 1401346.0}, {"date": "2022-03-31", "close": 1.68519472, "volume": 1402899.0}, {"date": "2022-04-01", "close": 1.862331665, "volume": 7414591.0}, {"date": "2022-04-04", "close": 1.843181725, "volume": 3758038.0}, {"date": "2022-04-05", "close": 1.757006995, "volume": 2931614.0}, {"date": "2022-04-06", "close": 1.67561975, "volume": 2975317.0}, {"date": "2022-04-07", "close": 1.57029508, "volume": 3036882.0}, {"date": "2022-04-08", "close": 1.6277449, "volume": 1589887.0}, {"date": "2022-04-11", "close": 1.66604478, "volume": 1737280.0}, {"date": "2022-04-12", "close": 1.60859496, "volume": 2548886.0}, {"date": "2022-04-13", "close": 1.66604478, "volume": 1224847.0}, {"date": "2022-04-14", "close": 1.680407235, "volume": 2671159.0}, {"date": "2022-04-19", "close": 1.785731905, "volume": 3972841.0}, {"date": "2022-04-20", "close": 1.7234946, "volume": 1647948.0}, {"date": "2022-04-21", "close": 1.69476969, "volume": 908237.0}, {"date": "2022-04-22", "close": 1.69476969, "volume": 2634025.0}, {"date": "2022-04-26", "close": 1.555932625, "volume": 4116708.0}, {"date": "2022-04-27", "close": 1.50327029, "volume": 3497934.0}, {"date": "2022-04-28", "close": 1.517632745, "volume": 1729877.0}, {"date": "2022-04-29", "close": 1.52242023, "volume": 1567698.0}, {"date": "2022-05-02", "close": 1.40752059, "volume": 2579307.0}, {"date": "2022-05-03", "close": 1.393158135, "volume": 1859863.0}, {"date": "2022-05-04", "close": 1.3404958, "volume": 2389037.0}, {"date": "2022-05-05", "close": 1.39794562, "volume": 2146912.0}, {"date": "2022-05-06", "close": 1.326133345, "volume": 1933443.0}, {"date": "2022-05-09", "close": 1.2447461, "volume": 2649424.0}, {"date": "2022-05-10", "close": 1.19687125, "volume": 5322382.0}, {"date": "2022-05-11", "close": 1.230383645, "volume": 2900415.0}, {"date": "2022-05-12", "close": 1.17772131, "volume": 2342740.0}, {"date": "2022-05-13", "close": 1.3404958, "volume": 3716101.0}, {"date": "2022-05-16", "close": 1.30219592, "volume": 3129410.0}, {"date": "2022-05-17", "close": 1.287833465, "volume": 1881590.0}, {"date": "2022-05-18", "close": 1.30219592, "volume": 2608883.0}, {"date": "2022-05-19", "close": 1.2447461, "volume": 1917995.0}, {"date": "2022-05-20", "close": 1.26389604, "volume": 2425165.0}, {"date": "2022-05-23", "close": 1.239958615, "volume": 2268172.0}, {"date": "2022-05-24", "close": 1.2447461, "volume": 1694180.0}, {"date": "2022-05-25", "close": 1.211233705, "volume": 1744221.0}, {"date": "2022-05-26", "close": 1.230383645, "volume": 2940942.0}, {"date": "2022-05-27", "close": 1.249533585, "volume": 2149679.0}, {"date": "2022-05-30", "close": 1.30219592, "volume": 1779066.0}, {"date": "2022-05-31", "close": 1.316558375, "volume": 18784187.0}, {"date": "2022-06-01", "close": 1.18729628, "volume": 2463958.0}, {"date": "2022-06-02", "close": 1.163358855, "volume": 2011303.0}, {"date": "2022-06-03", "close": 1.211233705, "volume": 1198914.0}, {"date": "2022-06-06", "close": 1.1489964, "volume": 1079323.0}, {"date": "2022-06-07", "close": 1.13942143, "volume": 1476335.0}, {"date": "2022-06-08", "close": 1.11069652, "volume": 1712778.0}, {"date": "2022-06-09", "close": 1.038884245, "volume": 3293642.0}, {"date": "2022-06-10", "close": 1.01494682, "volume": 3245882.0}, {"date": "2022-06-14", "close": 0.962284485, "volume": 4240338.0}, {"date": "2022-06-15", "close": 0.885684725, "volume": 2620743.0}, {"date": "2022-06-16", "close": 0.971859455, "volume": 3857372.0}, {"date": "2022-06-17", "close": 0.93834706, "volume": 2236153.0}, {"date": "2022-06-20", "close": 0.876109755, "volume": 1715619.0}, {"date": "2022-06-21", "close": 0.90004718, "volume": 1884743.0}, {"date": "2022-06-22", "close": 0.856959815, "volume": 1665322.0}, {"date": "2022-06-23", "close": 0.83302239, "volume": 1886947.0}, {"date": "2022-06-24", "close": 0.895259695, "volume": 1908585.0}, {"date": "2022-06-27", "close": 0.92877209, "volume": 1627919.0}, {"date": "2022-06-28", "close": 0.885684725, "volume": 1296748.0}, {"date": "2022-06-29", "close": 0.856959815, "volume": 1373464.0}, {"date": "2022-06-30", "close": 0.866534785, "volume": 1944096.0}, {"date": "2022-07-01", "close": 0.87132227, "volume": 992481.0}, {"date": "2022-07-04", "close": 0.914409635, "volume": 1303312.0}, {"date": "2022-07-05", "close": 0.90004718, "volume": 416642.0}, {"date": "2022-07-06", "close": 0.87132227, "volume": 916301.0}, {"date": "2022-07-07", "close": 0.943134545, "volume": 1868516.0}, {"date": "2022-07-08", "close": 0.991009395, "volume": 2377554.0}, {"date": "2022-07-11", "close": 0.957497, "volume": 1342018.0}, {"date": "2022-07-12", "close": 0.895259695, "volume": 1087098.0}, {"date": "2022-07-13", "close": 0.88089724, "volume": 2626188.0}, {"date": "2022-07-14", "close": 0.90962215, "volume": 465306.0}, {"date": "2022-07-15", "close": 0.90004718, "volume": 382720.0}, {"date": "2022-07-18", "close": 0.923984605, "volume": 520472.0}, {"date": "2022-07-19", "close": 0.91919712, "volume": 934640.0}, {"date": "2022-07-20", "close": 0.962284485, "volume": 1426811.0}, {"date": "2022-07-21", "close": 0.98622191, "volume": 775627.0}, {"date": "2022-07-22", "close": 1.00537185, "volume": 901497.0}, {"date": "2022-07-25", "close": 0.98622191, "volume": 859776.0}, {"date": "2022-07-26", "close": 1.00537185, "volume": 923393.0}, {"date": "2022-07-27", "close": 0.991009395, "volume": 579993.0}, {"date": "2022-07-28", "close": 1.12027149, "volume": 3281008.0}, {"date": "2022-07-29", "close": 1.058034185, "volume": 1289453.0}, {"date": "2022-08-01", "close": 1.048459215, "volume": 1300117.0}, {"date": "2022-08-02", "close": 1.06282167, "volume": 859973.0}, {"date": "2022-08-03", "close": 1.12984646, "volume": 1354938.0}, {"date": "2022-08-04", "close": 1.153783885, "volume": 1685630.0}, {"date": "2022-08-05", "close": 1.23517113, "volume": 1504724.0}, {"date": "2022-08-08", "close": 1.32134586, "volume": 1962520.0}, {"date": "2022-08-09", "close": 1.278258495, "volume": 1510122.0}, {"date": "2022-08-10", "close": 1.297408435, "volume": 1532163.0}, {"date": "2022-08-11", "close": 1.35964574, "volume": 1234705.0}, {"date": "2022-08-12", "close": 1.31177089, "volume": 1043197.0}, {"date": "2022-08-15", "close": 1.354858255, "volume": 1370149.0}, {"date": "2022-08-16", "close": 1.335708315, "volume": 1063943.0}, {"date": "2022-08-17", "close": 1.297408435, "volume": 1148954.0}, {"date": "2022-08-18", "close": 1.27347101, "volume": 983648.0}, {"date": "2022-08-19", "close": 1.32134586, "volume": 1214332.0}, {"date": "2022-08-22", "close": 1.278258495, "volume": 617537.0}, {"date": "2022-08-23", "close": 1.27347101, "volume": 618315.0}, {"date": "2022-08-24", "close": 1.38837065, "volume": 2123348.0}, {"date": "2022-08-25", "close": 1.39794562, "volume": 1410027.0}, {"date": "2022-08-26", "close": 1.38837065, "volume": 660164.0}, {"date": "2022-08-29", "close": 1.19687125, "volume": 3176227.0}, {"date": "2022-08-30", "close": 1.287833465, "volume": 1651563.0}, {"date": "2022-08-31", "close": 1.33092083, "volume": 1184174.0}, {"date": "2022-09-01", "close": 1.28304598, "volume": 743466.0}, {"date": "2022-09-02", "close": 1.259108555, "volume": 1416998.0}, {"date": "2022-09-05", "close": 1.25432107, "volume": 1366742.0}, {"date": "2022-09-06", "close": 1.326133345, "volume": 1624581.0}, {"date": "2022-09-07", "close": 1.38837065, "volume": 2534853.0}, {"date": "2022-09-08", "close": 1.37879568, "volume": 1785544.0}, {"date": "2022-09-09", "close": 1.45539544, "volume": 1782606.0}, {"date": "2022-09-12", "close": 1.517632745, "volume": 2440538.0}, {"date": "2022-09-13", "close": 1.460182925, "volume": 2348610.0}, {"date": "2022-09-14", "close": 1.393158135, "volume": 2730173.0}, {"date": "2022-09-15", "close": 1.25432107, "volume": 3452443.0}, {"date": "2022-09-16", "close": 1.23517113, "volume": 15678249.0}, {"date": "2022-09-19", "close": 1.21602119, "volume": 1800806.0}, {"date": "2022-09-20", "close": 1.19687125, "volume": 2402264.0}, {"date": "2022-09-21", "close": 1.144208915, "volume": 2125374.0}, {"date": "2022-09-23", "close": 1.1489964, "volume": 1799207.0}, {"date": "2022-09-26", "close": 1.077184125, "volume": 1921245.0}, {"date": "2022-09-27", "close": 1.10112155, "volume": 1783706.0}, {"date": "2022-09-28", "close": 1.038884245, "volume": 2169329.0}, {"date": "2022-09-29", "close": 1.10112155, "volume": 1986448.0}, {"date": "2022-09-30", "close": 1.077184125, "volume": 846644.0}, {"date": "2022-10-03", "close": 1.086759095, "volume": 655644.0}, {"date": "2022-10-04", "close": 1.134633945, "volume": 1586324.0}, {"date": "2022-10-05", "close": 1.10112155, "volume": 1611866.0}, {"date": "2022-10-06", "close": 1.06282167, "volume": 1858452.0}, {"date": "2022-10-07", "close": 1.06282167, "volume": 1974714.0}, {"date": "2022-10-10", "close": 1.02452179, "volume": 1340479.0}, {"date": "2022-10-11", "close": 1.000584365, "volume": 1360924.0}, {"date": "2022-10-12", "close": 1.019734305, "volume": 1184971.0}, {"date": "2022-10-13", "close": 0.98622191, "volume": 1332635.0}, {"date": "2022-10-14", "close": 0.981434425, "volume": 1451179.0}, {"date": "2022-10-17", "close": 1.00537185, "volume": 1049519.0}, {"date": "2022-10-18", "close": 1.01494682, "volume": 952689.0}, {"date": "2022-10-19", "close": 1.06282167, "volume": 1158911.0}, {"date": "2022-10-20", "close": 1.019734305, "volume": 440385.0}, {"date": "2022-10-21", "close": 1.00537185, "volume": 663317.0}, {"date": "2022-10-24", "close": 1.11069652, "volume": 1553141.0}, {"date": "2022-10-25", "close": 1.08197161, "volume": 1154463.0}, {"date": "2022-10-26", "close": 1.038884245, "volume": 1137554.0}, {"date": "2022-10-27", "close": 1.077184125, "volume": 530797.0}, {"date": "2022-10-28", "close": 1.02452179, "volume": 820043.0}, {"date": "2022-10-31", "close": 1.058034185, "volume": 777690.0}, {"date": "2022-11-01", "close": 1.07239664, "volume": 431270.0}, {"date": "2022-11-02", "close": 1.07239664, "volume": 579604.0}, {"date": "2022-11-03", "close": 1.105909035, "volume": 1266225.0}, {"date": "2022-11-04", "close": 1.048459215, "volume": 2060752.0}, {"date": "2022-11-07", "close": 1.03409676, "volume": 1604457.0}, {"date": "2022-11-08", "close": 1.00537185, "volume": 1692697.0}, {"date": "2022-11-09", "close": 1.000584365, "volume": 1528314.0}, {"date": "2022-11-10", "close": 0.97664694, "volume": 916762.0}, {"date": "2022-11-11", "close": 1.01494682, "volume": 915308.0}, {"date": "2022-11-14", "close": 1.058034185, "volume": 1459286.0}, {"date": "2022-11-15", "close": 1.03409676, "volume": 841762.0}, {"date": "2022-11-16", "close": 1.04367173, "volume": 393854.0}, {"date": "2022-11-17", "close": 1.03409676, "volume": 497511.0}, {"date": "2022-11-18", "close": 1.03409676, "volume": 709916.0}, {"date": "2022-11-21", "close": 0.99579688, "volume": 1564643.0}, {"date": "2022-11-22", "close": 1.00537185, "volume": 501353.0}, {"date": "2022-11-23", "close": 0.99579688, "volume": 549887.0}, {"date": "2022-11-24", "close": 0.99579688, "volume": 516832.0}, {"date": "2022-11-25", "close": 0.96707197, "volume": 637146.0}, {"date": "2022-11-28", "close": 0.93834706, "volume": 1375359.0}, {"date": "2022-11-29", "close": 0.914409635, "volume": 1261738.0}, {"date": "2022-11-30", "close": 0.957497, "volume": 1589982.0}, {"date": "2022-12-01", "close": 0.97664694, "volume": 1205592.0}, {"date": "2022-12-02", "close": 0.99579688, "volume": 406745.0}, {"date": "2022-12-05", "close": 0.96707197, "volume": 690583.0}, {"date": "2022-12-06", "close": 0.952709515, "volume": 648489.0}, {"date": "2022-12-07", "close": 0.93834706, "volume": 593079.0}, {"date": "2022-12-08", "close": 0.90962215, "volume": 951216.0}, {"date": "2022-12-09", "close": 0.914409635, "volume": 419773.0}, {"date": "2022-12-12", "close": 0.87132227, "volume": 1282249.0}, {"date": "2022-12-13", "close": 0.885684725, "volume": 541369.0}, {"date": "2022-12-14", "close": 0.88089724, "volume": 504102.0}, {"date": "2022-12-15", "close": 0.847384845, "volume": 1189374.0}, {"date": "2022-12-16", "close": 0.85217233, "volume": 928287.0}, {"date": "2022-12-19", "close": 0.837809875, "volume": 357590.0}, {"date": "2022-12-20", "close": 0.78514754, "volume": 1239108.0}, {"date": "2022-12-21", "close": 0.789935025, "volume": 1214802.0}, {"date": "2022-12-22", "close": 0.799509995, "volume": 479316.0}, {"date": "2022-12-23", "close": 0.789935025, "volume": 561052.0}, {"date": "2022-12-28", "close": 0.780360055, "volume": 535191.0}, {"date": "2022-12-29", "close": 0.761210115, "volume": 451552.0}, {"date": "2022-12-30", "close": 0.7659976, "volume": 701423.0}, {"date": "2023-01-03", "close": 0.7659976, "volume": 487538.0}, {"date": "2023-01-04", "close": 0.77557257, "volume": 612162.0}, {"date": "2023-01-05", "close": 0.80429748, "volume": 607929.0}, {"date": "2023-01-06", "close": 0.837809875, "volume": 564625.0}, {"date": "2023-01-09", "close": 0.847384845, "volume": 922085.0}, {"date": "2023-01-10", "close": 0.8617473, "volume": 671589.0}, {"date": "2023-01-11", "close": 0.88089724, "volume": 432429.0}, {"date": "2023-01-12", "close": 0.87132227, "volume": 458101.0}, {"date": "2023-01-13", "close": 0.88089724, "volume": 605869.0}, {"date": "2023-01-16", "close": 0.88089724, "volume": 351644.0}, {"date": "2023-01-17", "close": 0.876109755, "volume": 170778.0}, {"date": "2023-01-18", "close": 0.847384845, "volume": 879737.0}, {"date": "2023-01-19", "close": 0.847384845, "volume": 358522.0}, {"date": "2023-01-20", "close": 0.82344742, "volume": 1054256.0}, {"date": "2023-01-23", "close": 0.84259736, "volume": 398890.0}, {"date": "2023-01-24", "close": 0.84259736, "volume": 959579.0}, {"date": "2023-01-25", "close": 0.8617473, "volume": 782452.0}, {"date": "2023-01-27", "close": 0.837809875, "volume": 985757.0}, {"date": "2023-01-30", "close": 0.82344742, "volume": 791965.0}, {"date": "2023-01-31", "close": 0.809084965, "volume": 991765.0}, {"date": "2023-02-01", "close": 0.82344742, "volume": 742362.0}, {"date": "2023-02-02", "close": 0.818659935, "volume": 552719.0}, {"date": "2023-02-03", "close": 0.78514754, "volume": 1122242.0}, {"date": "2023-02-06", "close": 0.75642263, "volume": 890530.0}, {"date": "2023-02-07", "close": 0.809084965, "volume": 1437133.0}, {"date": "2023-02-08", "close": 0.7659976, "volume": 1727094.0}, {"date": "2023-02-09", "close": 0.78514754, "volume": 1173923.0}, {"date": "2023-02-10", "close": 0.83302239, "volume": 1598883.0}, {"date": "2023-02-13", "close": 0.80429748, "volume": 886791.0}, {"date": "2023-02-14", "close": 0.83302239, "volume": 1978353.0}, {"date": "2023-02-15", "close": 0.80429748, "volume": 1212459.0}, {"date": "2023-02-16", "close": 0.789935025, "volume": 945587.0}, {"date": "2023-02-17", "close": 0.780360055, "volume": 855044.0}, {"date": "2023-02-20", "close": 0.75642263, "volume": 1545886.0}, {"date": "2023-02-21", "close": 0.78514754, "volume": 897956.0}, {"date": "2023-02-22", "close": 0.7659976, "volume": 461798.0}, {"date": "2023-02-23", "close": 0.770785085, "volume": 1255820.0}, {"date": "2023-02-24", "close": 0.77557257, "volume": 890858.0}, {"date": "2023-02-27", "close": 0.770785085, "volume": 1418015.0}, {"date": "2023-02-28", "close": 0.85217233, "volume": 3063848.0}, {"date": "2023-03-01", "close": 0.78514754, "volume": 934496.0}, {"date": "2023-03-02", "close": 0.789935025, "volume": 1086014.0}, {"date": "2023-03-03", "close": 0.761210115, "volume": 1159987.0}, {"date": "2023-03-06", "close": 0.71812275, "volume": 2368391.0}, {"date": "2023-03-07", "close": 0.69897281, "volume": 1185202.0}, {"date": "2023-03-08", "close": 0.66067293, "volume": 1786965.0}, {"date": "2023-03-09", "close": 0.67982287, "volume": 946615.0}, {"date": "2023-03-10", "close": 0.64152299, "volume": 1384137.0}, {"date": "2023-03-13", "close": 0.646310475, "volume": 1096855.0}, {"date": "2023-03-14", "close": 0.61279808, "volume": 948812.0}, {"date": "2023-03-15", "close": 0.608010595, "volume": 800909.0}, {"date": "2023-03-16", "close": 0.59364814, "volume": 1157461.0}, {"date": "2023-03-17", "close": 0.55534826, "volume": 2393821.0}, {"date": "2023-03-20", "close": 0.540985805, "volume": 2795831.0}, {"date": "2023-03-21", "close": 0.550560775, "volume": 919544.0}, {"date": "2023-03-22", "close": 0.579285685, "volume": 969861.0}, {"date": "2023-03-23", "close": 0.54577329, "volume": 1525088.0}, {"date": "2023-03-24", "close": 0.5744982, "volume": 780681.0}, {"date": "2023-03-27", "close": 0.540985805, "volume": 815570.0}, {"date": "2023-03-28", "close": 0.569710715, "volume": 973627.0}, {"date": "2023-03-29", "close": 0.569710715, "volume": 1036699.0}, {"date": "2023-03-30", "close": 0.5744982, "volume": 722105.0}, {"date": "2023-03-31", "close": 0.5744982, "volume": 920529.0}, {"date": "2023-04-03", "close": 0.550560775, "volume": 643153.0}, {"date": "2023-04-04", "close": 0.569710715, "volume": 1044894.0}, {"date": "2023-04-05", "close": 0.54577329, "volume": 1044967.0}, {"date": "2023-04-06", "close": 0.59364814, "volume": 1253413.0}, {"date": "2023-04-11", "close": 0.60322311, "volume": 1020312.0}, {"date": "2023-04-12", "close": 0.60322311, "volume": 1166931.0}, {"date": "2023-04-13", "close": 0.61279808, "volume": 907415.0}, {"date": "2023-04-14", "close": 0.636735505, "volume": 920412.0}, {"date": "2023-04-17", "close": 0.636735505, "volume": 962799.0}, {"date": "2023-04-18", "close": 0.60322311, "volume": 1177794.0}, {"date": "2023-04-19", "close": 0.598435625, "volume": 1028228.0}, {"date": "2023-04-20", "close": 0.588860655, "volume": 1113100.0}, {"date": "2023-04-21", "close": 0.569710715, "volume": 954789.0}, {"date": "2023-04-24", "close": 0.56492323, "volume": 498099.0}, {"date": "2023-04-26", "close": 0.54577329, "volume": 1639668.0}, {"date": "2023-04-27", "close": 0.56492323, "volume": 1173719.0}, {"date": "2023-04-28", "close": 0.59364814, "volume": 1704492.0}, {"date": "2023-05-01", "close": 0.588860655, "volume": 2242450.0}, {"date": "2023-05-02", "close": 0.60322311, "volume": 1543140.0}, {"date": "2023-05-03", "close": 0.636735505, "volume": 1796736.0}, {"date": "2023-05-04", "close": 0.588860655, "volume": 1872051.0}, {"date": "2023-05-05", "close": 0.5744982, "volume": 1326911.0}, {"date": "2023-05-08", "close": 0.61279808, "volume": 1308192.0}, {"date": "2023-05-09", "close": 0.627160535, "volume": 658582.0}, {"date": "2023-05-10", "close": 0.588860655, "volume": 2760395.0}, {"date": "2023-05-11", "close": 0.636735505, "volume": 1247908.0}, {"date": "2023-05-12", "close": 0.598435625, "volume": 1581364.0}, {"date": "2023-05-15", "close": 0.608010595, "volume": 1186004.0}, {"date": "2023-05-16", "close": 0.59364814, "volume": 637998.0}, {"date": "2023-05-17", "close": 0.588860655, "volume": 777763.0}, {"date": "2023-05-18", "close": 0.58407317, "volume": 562096.0}, {"date": "2023-05-19", "close": 0.58407317, "volume": 633034.0}, {"date": "2023-05-22", "close": 0.540985805, "volume": 2314809.0}, {"date": "2023-05-23", "close": 0.550560775, "volume": 1715857.0}, {"date": "2023-05-24", "close": 0.540985805, "volume": 1447606.0}, {"date": "2023-05-25", "close": 0.502685925, "volume": 1841524.0}, {"date": "2023-05-26", "close": 0.48832347, "volume": 1917392.0}, {"date": "2023-05-29", "close": 0.483535985, "volume": 1940494.0}, {"date": "2023-05-30", "close": 0.4787485, "volume": 1720423.0}, {"date": "2023-05-31", "close": 0.45959856, "volume": 16244707.0}, {"date": "2023-06-01", "close": 0.560135745, "volume": 3305919.0}, {"date": "2023-06-02", "close": 0.598435625, "volume": 2309064.0}, {"date": "2023-06-05", "close": 0.54577329, "volume": 1980919.0}, {"date": "2023-06-06", "close": 0.55534826, "volume": 1485311.0}, {"date": "2023-06-07", "close": 0.579285685, "volume": 1460193.0}, {"date": "2023-06-08", "close": 0.531410835, "volume": 903678.0}, {"date": "2023-06-09", "close": 0.54577329, "volume": 696358.0}, {"date": "2023-06-13", "close": 0.54577329, "volume": 364781.0}, {"date": "2023-06-14", "close": 0.55534826, "volume": 790751.0}, {"date": "2023-06-15", "close": 0.512260895, "volume": 841549.0}, {"date": "2023-06-16", "close": 0.50747341, "volume": 2679016.0}, {"date": "2023-06-19", "close": 0.51704838, "volume": 1438950.0}, {"date": "2023-06-20", "close": 0.50747341, "volume": 712467.0}, {"date": "2023-06-21", "close": 0.512260895, "volume": 687356.0}, {"date": "2023-06-22", "close": 0.50747341, "volume": 1650320.0}, {"date": "2023-06-23", "close": 0.512260895, "volume": 700589.0}, {"date": "2023-06-26", "close": 0.483535985, "volume": 993764.0}, {"date": "2023-06-27", "close": 0.48832347, "volume": 1109780.0}, {"date": "2023-06-28", "close": 0.502685925, "volume": 719446.0}, {"date": "2023-06-29", "close": 0.493110955, "volume": 1031528.0}, {"date": "2023-06-30", "close": 0.473961015, "volume": 2137610.0}, {"date": "2023-07-03", "close": 0.46917353, "volume": 1345629.0}, {"date": "2023-07-04", "close": 0.4787485, "volume": 976788.0}, {"date": "2023-07-05", "close": 0.502685925, "volume": 786412.0}, {"date": "2023-07-06", "close": 0.4787485, "volume": 628282.0}, {"date": "2023-07-07", "close": 0.45959856, "volume": 951022.0}, {"date": "2023-07-10", "close": 0.454811075, "volume": 806136.0}, {"date": "2023-07-11", "close": 0.45002359, "volume": 547893.0}, {"date": "2023-07-12", "close": 0.502685925, "volume": 2648347.0}, {"date": "2023-07-13", "close": 0.4787485, "volume": 1800476.0}, {"date": "2023-07-14", "close": 0.49789844, "volume": 1456726.0}, {"date": "2023-07-17", "close": 0.473961015, "volume": 976895.0}, {"date": "2023-07-18", "close": 0.4787485, "volume": 908231.0}, {"date": "2023-07-19", "close": 0.473961015, "volume": 297554.0}, {"date": "2023-07-20", "close": 0.493110955, "volume": 544810.0}, {"date": "2023-07-21", "close": 0.49789844, "volume": 664027.0}, {"date": "2023-07-24", "close": 0.48832347, "volume": 931015.0}, {"date": "2023-07-25", "close": 0.49789844, "volume": 898729.0}, {"date": "2023-07-26", "close": 0.45959856, "volume": 3024725.0}, {"date": "2023-07-27", "close": 0.473961015, "volume": 1011692.0}, {"date": "2023-07-28", "close": 0.45959856, "volume": 1527607.0}, {"date": "2023-07-31", "close": 0.46917353, "volume": 1000872.0}, {"date": "2023-08-01", "close": 0.49789844, "volume": 1548957.0}, {"date": "2023-08-02", "close": 0.512260895, "volume": 960020.0}, {"date": "2023-08-03", "close": 0.50747341, "volume": 322947.0}, {"date": "2023-08-04", "close": 0.502685925, "volume": 448640.0}, {"date": "2023-08-07", "close": 0.49789844, "volume": 787399.0}, {"date": "2023-08-08", "close": 0.502685925, "volume": 415713.0}, {"date": "2023-08-09", "close": 0.49789844, "volume": 439085.0}, {"date": "2023-08-10", "close": 0.512260895, "volume": 534922.0}, {"date": "2023-08-11", "close": 0.53619832, "volume": 934264.0}, {"date": "2023-08-14", "close": 0.52662335, "volume": 1040953.0}, {"date": "2023-08-15", "close": 0.51704838, "volume": 825223.0}, {"date": "2023-08-16", "close": 0.512260895, "volume": 1304996.0}, {"date": "2023-08-17", "close": 0.493110955, "volume": 710537.0}, {"date": "2023-08-18", "close": 0.48832347, "volume": 857150.0}, {"date": "2023-08-21", "close": 0.473961015, "volume": 334432.0}, {"date": "2023-08-22", "close": 0.4787485, "volume": 311776.0}, {"date": "2023-08-23", "close": 0.50747341, "volume": 2267620.0}, {"date": "2023-08-24", "close": 0.51704838, "volume": 1037289.0}, {"date": "2023-08-25", "close": 0.52662335, "volume": 437637.0}, {"date": "2023-08-28", "close": 0.48832347, "volume": 1027114.0}, {"date": "2023-08-29", "close": 0.48832347, "volume": 965819.0}, {"date": "2023-08-30", "close": 0.493110955, "volume": 583387.0}, {"date": "2023-08-31", "close": 0.48832347, "volume": 170360.0}, {"date": "2023-09-01", "close": 0.483535985, "volume": 243880.0}, {"date": "2023-09-04", "close": 0.49789844, "volume": 1362375.0}, {"date": "2023-09-05", "close": 0.49789844, "volume": 243390.0}, {"date": "2023-09-06", "close": 0.4787485, "volume": 588916.0}, {"date": "2023-09-07", "close": 0.454811075, "volume": 1812264.0}, {"date": "2023-09-08", "close": 0.445236105, "volume": 1030818.0}, {"date": "2023-09-11", "close": 0.426086165, "volume": 1999308.0}, {"date": "2023-09-12", "close": 0.43087365, "volume": 775638.0}, {"date": "2023-09-13", "close": 0.426086165, "volume": 836818.0}, {"date": "2023-09-14", "close": 0.45002359, "volume": 693719.0}, {"date": "2023-09-15", "close": 0.464386045, "volume": 2050838.0}, {"date": "2023-09-18", "close": 0.44044862, "volume": 759009.0}, {"date": "2023-09-19", "close": 0.416511195, "volume": 1388522.0}, {"date": "2023-09-20", "close": 0.397361255, "volume": 807467.0}, {"date": "2023-09-21", "close": 0.39257377, "volume": 724392.0}, {"date": "2023-09-22", "close": 0.39257377, "volume": 1316087.0}, {"date": "2023-09-25", "close": 0.34469892, "volume": 2732750.0}, {"date": "2023-09-26", "close": 0.330336465, "volume": 3258713.0}, {"date": "2023-09-27", "close": 0.32554898, "volume": 823578.0}, {"date": "2023-09-28", "close": 0.34469892, "volume": 724054.0}, {"date": "2023-09-29", "close": 0.35427389, "volume": 421071.0}, {"date": "2023-10-02", "close": 0.34469892, "volume": 624789.0}, {"date": "2023-10-03", "close": 0.29682407, "volume": 2081286.0}, {"date": "2023-10-04", "close": 0.32554898, "volume": 1699658.0}, {"date": "2023-10-05", "close": 0.32554898, "volume": 1167328.0}, {"date": "2023-10-06", "close": 0.301611555, "volume": 551409.0}, {"date": "2023-10-09", "close": 0.320761495, "volume": 601477.0}, {"date": "2023-10-10", "close": 0.339911435, "volume": 399204.0}, {"date": "2023-10-11", "close": 0.33512395, "volume": 908695.0}, {"date": "2023-10-12", "close": 0.320761495, "volume": 1286699.0}, {"date": "2023-10-13", "close": 0.32554898, "volume": 550776.0}, {"date": "2023-10-16", "close": 0.320761495, "volume": 619117.0}, {"date": "2023-10-17", "close": 0.301611555, "volume": 990679.0}, {"date": "2023-10-18", "close": 0.29682407, "volume": 909857.0}, {"date": "2023-10-19", "close": 0.282461615, "volume": 1513638.0}, {"date": "2023-10-20", "close": 0.27767413, "volume": 804526.0}, {"date": "2023-10-23", "close": 0.282461615, "volume": 593708.0}, {"date": "2023-10-24", "close": 0.25852419, "volume": 1912507.0}, {"date": "2023-10-25", "close": 0.27767413, "volume": 487468.0}, {"date": "2023-10-26", "close": 0.282461615, "volume": 527407.0}, {"date": "2023-10-27", "close": 0.301611555, "volume": 447304.0}, {"date": "2023-10-30", "close": 0.22022431, "volume": 5257803.0}, {"date": "2023-10-31", "close": 0.205861855, "volume": 3463270.0}, {"date": "2023-11-01", "close": 0.215436825, "volume": 1863632.0}, {"date": "2023-11-02", "close": 0.215436825, "volume": 996458.0}, {"date": "2023-11-03", "close": 0.234586765, "volume": 1300738.0}, {"date": "2023-11-06", "close": 0.23937425, "volume": 811651.0}, {"date": "2023-11-07", "close": 0.225011795, "volume": 384011.0}, {"date": "2023-11-08", "close": 0.23937425, "volume": 1077439.0}, {"date": "2023-11-09", "close": 0.24894922, "volume": 1159118.0}, {"date": "2023-11-10", "close": 0.23937425, "volume": 1413204.0}, {"date": "2023-11-14", "close": 0.24894922, "volume": 2046280.0}, {"date": "2023-11-15", "close": 0.24894922, "volume": 1387066.0}, {"date": "2023-11-16", "close": 0.24894922, "volume": 986927.0}, {"date": "2023-11-17", "close": 0.24894922, "volume": 1042609.0}, {"date": "2023-11-20", "close": 0.23937425, "volume": 1969183.0}, {"date": "2023-11-23", "close": 0.201671415, "volume": 1904490.0}, {"date": "2023-11-24", "close": 0.221346675, "volume": 1572845.0}, {"date": "2023-11-27", "close": 0.221346675, "volume": 626778.0}, {"date": "2023-11-28", "close": 0.211509045, "volume": 2102372.0}, {"date": "2023-11-29", "close": 0.1967526, "volume": 2412454.0}, {"date": "2023-11-30", "close": 0.1967526, "volume": 4352780.0}, {"date": "2023-12-01", "close": 0.18691497, "volume": 2254476.0}, {"date": "2023-12-04", "close": 0.191833785, "volume": 1352349.0}, {"date": "2023-12-05", "close": 0.181996155, "volume": 2457330.0}, {"date": "2023-12-06", "close": 0.18691497, "volume": 2943803.0}, {"date": "2023-12-07", "close": 0.17707734, "volume": 3763362.0}, {"date": "2023-12-08", "close": 0.181996155, "volume": 930058.0}, {"date": "2023-12-11", "close": 0.181996155, "volume": 1039210.0}, {"date": "2023-12-12", "close": 0.17707734, "volume": 1823430.0}, {"date": "2023-12-13", "close": 0.17707734, "volume": 1090466.0}, {"date": "2023-12-14", "close": 0.181996155, "volume": 973682.0}, {"date": "2023-12-15", "close": 0.181996155, "volume": 3704627.0}, {"date": "2023-12-18", "close": 0.18691497, "volume": 912155.0}, {"date": "2023-12-19", "close": 0.201671415, "volume": 1892966.0}, {"date": "2023-12-20", "close": 0.211509045, "volume": 2792286.0}, {"date": "2023-12-21", "close": 0.1967526, "volume": 1394479.0}, {"date": "2023-12-22", "close": 0.191833785, "volume": 1598948.0}, {"date": "2023-12-27", "close": 0.191833785, "volume": 513987.0}, {"date": "2023-12-28", "close": 0.191833785, "volume": 1171377.0}, {"date": "2023-12-29", "close": 0.20659023, "volume": 1517641.0}, {"date": "2024-01-02", "close": 0.201671415, "volume": 464249.0}, {"date": "2024-01-03", "close": 0.191833785, "volume": 1051049.0}, {"date": "2024-01-04", "close": 0.191833785, "volume": 1487821.0}, {"date": "2024-01-05", "close": 0.181996155, "volume": 1501454.0}, {"date": "2024-01-08", "close": 0.17707734, "volume": 2121689.0}, {"date": "2024-01-09", "close": 0.172158525, "volume": 1482969.0}, {"date": "2024-01-10", "close": 0.211509045, "volume": 4222088.0}, {"date": "2024-01-11", "close": 0.221346675, "volume": 4688323.0}, {"date": "2024-01-12", "close": 0.1967526, "volume": 1979409.0}, {"date": "2024-01-15", "close": 0.191833785, "volume": 1484425.0}, {"date": "2024-01-16", "close": 0.181996155, "volume": 1899894.0}, {"date": "2024-01-17", "close": 0.17707734, "volume": 1317726.0}, {"date": "2024-01-18", "close": 0.162320895, "volume": 3311202.0}, {"date": "2024-01-19", "close": 0.162320895, "volume": 2182410.0}, {"date": "2024-01-22", "close": 0.15740208, "volume": 2704173.0}, {"date": "2024-01-23", "close": 0.15740208, "volume": 1386352.0}, {"date": "2024-01-24", "close": 0.152483265, "volume": 544580.0}, {"date": "2024-01-25", "close": 0.152483265, "volume": 948491.0}, {"date": "2024-01-29", "close": 0.14756445, "volume": 817947.0}, {"date": "2024-01-30", "close": 0.14756445, "volume": 2111545.0}, {"date": "2024-01-31", "close": 0.142645635, "volume": 2415972.0}, {"date": "2024-02-01", "close": 0.13772682, "volume": 990618.0}, {"date": "2024-02-02", "close": 0.132808005, "volume": 2958484.0}, {"date": "2024-02-05", "close": 0.132808005, "volume": 1180873.0}, {"date": "2024-02-06", "close": 0.122970375, "volume": 2585362.0}, {"date": "2024-02-07", "close": 0.12788919, "volume": 714161.0}, {"date": "2024-02-08", "close": 0.12788919, "volume": 486744.0}, {"date": "2024-02-09", "close": 0.14756445, "volume": 1197036.0}, {"date": "2024-02-12", "close": 0.15740208, "volume": 1747838.0}, {"date": "2024-02-13", "close": 0.162320895, "volume": 815323.0}, {"date": "2024-02-14", "close": 0.152483265, "volume": 1301459.0}, {"date": "2024-02-15", "close": 0.14756445, "volume": 891069.0}, {"date": "2024-02-16", "close": 0.142645635, "volume": 982768.0}, {"date": "2024-02-19", "close": 0.13772682, "volume": 1040390.0}, {"date": "2024-02-20", "close": 0.132808005, "volume": 786455.0}, {"date": "2024-02-21", "close": 0.13772682, "volume": 466738.0}, {"date": "2024-02-22", "close": 0.132808005, "volume": 757188.0}, {"date": "2024-02-23", "close": 0.132808005, "volume": 955396.0}, {"date": "2024-02-26", "close": 0.132808005, "volume": 1088256.0}, {"date": "2024-02-27", "close": 0.132808005, "volume": 346877.0}, {"date": "2024-02-28", "close": 0.132808005, "volume": 2209392.0}, {"date": "2024-02-29", "close": 0.13772682, "volume": 297703.0}, {"date": "2024-03-01", "close": 0.14756445, "volume": 1314162.0}, {"date": "2024-03-04", "close": 0.14756445, "volume": 972955.0}, {"date": "2024-03-05", "close": 0.152483265, "volume": 423008.0}, {"date": "2024-03-06", "close": 0.142645635, "volume": 791296.0}, {"date": "2024-03-07", "close": 0.152483265, "volume": 1004964.0}, {"date": "2024-03-08", "close": 0.15740208, "volume": 767207.0}, {"date": "2024-03-11", "close": 0.162320895, "volume": 1296388.0}, {"date": "2024-03-12", "close": 0.191833785, "volume": 5856284.0}, {"date": "2024-03-13", "close": 0.1967526, "volume": 2415849.0}, {"date": "2024-03-14", "close": 0.18691497, "volume": 1722813.0}, {"date": "2024-03-15", "close": 0.162320895, "volume": 25216821.0}, {"date": "2024-03-18", "close": 0.13772682, "volume": 4096527.0}, {"date": "2024-03-19", "close": 0.13772682, "volume": 3601489.0}, {"date": "2024-03-20", "close": 0.14756445, "volume": 2477052.0}, {"date": "2024-03-21", "close": 0.152483265, "volume": 588650.0}, {"date": "2024-03-22", "close": 0.14756445, "volume": 492054.0}, {"date": "2024-03-25", "close": 0.13772682, "volume": 1258535.0}, {"date": "2024-03-26", "close": 0.12788919, "volume": 1544609.0}, {"date": "2024-03-27", "close": 0.122970375, "volume": 3818535.0}, {"date": "2024-03-28", "close": 0.12788919, "volume": 1276835.0}, {"date": "2024-04-02", "close": 0.132808005, "volume": 650790.0}, {"date": "2024-04-03", "close": 0.132808005, "volume": 712492.0}, {"date": "2024-04-04", "close": 0.132808005, "volume": 1161719.0}, {"date": "2024-04-05", "close": 0.12788919, "volume": 978245.0}, {"date": "2024-04-08", "close": 0.12788919, "volume": 500275.0}, {"date": "2024-04-09", "close": 0.12788919, "volume": 863439.0}, {"date": "2024-04-10", "close": 0.132808005, "volume": 863332.0}, {"date": "2024-04-11", "close": 0.12788919, "volume": 515463.0}, {"date": "2024-04-12", "close": 0.12788919, "volume": 4429907.0}, {"date": "2024-04-15", "close": 0.12788919, "volume": 455688.0}, {"date": "2024-04-16", "close": 0.122970375, "volume": 392528.0}, {"date": "2024-04-17", "close": 0.122970375, "volume": 494958.0}, {"date": "2024-04-18", "close": 0.122970375, "volume": 505040.0}, {"date": "2024-04-19", "close": 0.11805156, "volume": 2641752.0}, {"date": "2024-04-22", "close": 0.113132745, "volume": 464760.0}, {"date": "2024-04-23", "close": 0.10821393, "volume": 1898612.0}, {"date": "2024-04-24", "close": 0.103295115, "volume": 675725.0}, {"date": "2024-04-26", "close": 0.103295115, "volume": 3134229.0}, {"date": "2024-04-29", "close": 0.103295115, "volume": 1041558.0}, {"date": "2024-04-30", "close": 0.0983763, "volume": 1105589.0}, {"date": "2024-05-01", "close": 0.103295115, "volume": 675389.0}, {"date": "2024-05-02", "close": 0.10821393, "volume": 281537.0}, {"date": "2024-05-03", "close": 0.103295115, "volume": 488034.0}, {"date": "2024-05-06", "close": 0.103295115, "volume": 230669.0}, {"date": "2024-05-07", "close": 0.103295115, "volume": 1702905.0}, {"date": "2024-05-08", "close": 0.0983763, "volume": 2694889.0}, {"date": "2024-05-09", "close": 0.0983763, "volume": 134864.0}, {"date": "2024-05-10", "close": 0.103295115, "volume": 688722.0}, {"date": "2024-05-13", "close": 0.0983763, "volume": 1315669.0}, {"date": "2024-05-14", "close": 0.103295115, "volume": 1220072.0}, {"date": "2024-05-15", "close": 0.0983763, "volume": 2223414.0}, {"date": "2024-05-16", "close": 0.0983763, "volume": 1363528.0}, {"date": "2024-05-17", "close": 0.0983763, "volume": 526240.0}, {"date": "2024-05-20", "close": 0.103295115, "volume": 1358389.0}, {"date": "2024-05-21", "close": 0.11805156, "volume": 408423.0}, {"date": "2024-05-22", "close": 0.113132745, "volume": 757062.0}, {"date": "2024-05-23", "close": 0.113132745, "volume": 413376.0}, {"date": "2024-05-24", "close": 0.113132745, "volume": 908808.0}, {"date": "2024-05-27", "close": 0.113132745, "volume": 1899570.0}, {"date": "2024-05-28", "close": 0.10821393, "volume": 390070.0}, {"date": "2024-05-29", "close": 0.113132745, "volume": 264284.0}, {"date": "2024-05-30", "close": 0.10821393, "volume": 889107.0}, {"date": "2024-05-31", "close": 0.11805156, "volume": 612553.0}, {"date": "2024-06-03", "close": 0.113132745, "volume": 394585.0}, {"date": "2024-06-04", "close": 0.10821393, "volume": 240662.0}, {"date": "2024-06-05", "close": 0.10821393, "volume": 855341.0}, {"date": "2024-06-06", "close": 0.122970375, "volume": 1425279.0}, {"date": "2024-06-07", "close": 0.10821393, "volume": 731371.0}, {"date": "2024-06-11", "close": 0.103295115, "volume": 464420.0}, {"date": "2024-06-12", "close": 0.0983763, "volume": 1438816.0}, {"date": "2024-06-13", "close": 0.103295115, "volume": 551452.0}, {"date": "2024-06-14", "close": 0.0983763, "volume": 527957.0}, {"date": "2024-06-17", "close": 0.0983763, "volume": 1506161.0}, {"date": "2024-06-18", "close": 0.0983763, "volume": 747802.0}, {"date": "2024-06-19", "close": 0.097392537, "volume": 698317.0}, {"date": "2024-06-20", "close": 0.096408774, "volume": 1678246.0}, {"date": "2024-06-21", "close": 0.094441248, "volume": 1539179.0}, {"date": "2024-06-24", "close": 0.087554907, "volume": 2937467.0}, {"date": "2024-06-25", "close": 0.08853867, "volume": 3179919.0}, {"date": "2024-06-26", "close": 0.086571144, "volume": 1145862.0}, {"date": "2024-06-27", "close": 0.086571144, "volume": 1269671.0}, {"date": "2024-06-28", "close": 0.084603618, "volume": 1270727.0}, {"date": "2024-07-01", "close": 0.085587381, "volume": 1027134.0}, {"date": "2024-07-02", "close": 0.084603618, "volume": 356849.0}, {"date": "2024-07-03", "close": 0.084603618, "volume": 269062.0}, {"date": "2024-07-04", "close": 0.091489959, "volume": 2259742.0}, {"date": "2024-07-05", "close": 0.093457485, "volume": 378786.0}, {"date": "2024-07-08", "close": 0.080668566, "volume": 3539824.0}, {"date": "2024-07-09", "close": 0.07870104, "volume": 923430.0}, {"date": "2024-07-10", "close": 0.082636092, "volume": 1116484.0}, {"date": "2024-07-11", "close": 0.079684803, "volume": 1731986.0}, {"date": "2024-07-12", "close": 0.086571144, "volume": 1165121.0}, {"date": "2024-07-15", "close": 0.080668566, "volume": 697983.0}, {"date": "2024-07-16", "close": 0.079684803, "volume": 2000443.0}, {"date": "2024-07-17", "close": 0.080668566, "volume": 705977.0}, {"date": "2024-07-18", "close": 0.076733514, "volume": 1556700.0}, {"date": "2024-07-19", "close": 0.075749751, "volume": 638001.0}, {"date": "2024-07-22", "close": 0.070830936, "volume": 1122321.0}, {"date": "2024-07-23", "close": 0.070830936, "volume": 418679.0}, {"date": "2024-07-24", "close": 0.066895884, "volume": 1240653.0}, {"date": "2024-07-25", "close": 0.067879647, "volume": 830179.0}, {"date": "2024-07-26", "close": 0.06886341, "volume": 718530.0}, {"date": "2024-07-29", "close": 0.069847173, "volume": 290900.0}, {"date": "2024-07-30", "close": 0.06886341, "volume": 107742.0}, {"date": "2024-07-31", "close": 0.072798462, "volume": 661755.0}, {"date": "2024-08-01", "close": 0.073782225, "volume": 287677.0}, {"date": "2024-08-02", "close": 0.071814699, "volume": 663152.0}, {"date": "2024-08-05", "close": 0.06886341, "volume": 1559122.0}, {"date": "2024-08-06", "close": 0.066895884, "volume": 1644269.0}, {"date": "2024-08-07", "close": 0.064928358, "volume": 640890.0}, {"date": "2024-08-08", "close": 0.062960832, "volume": 515846.0}, {"date": "2024-08-09", "close": 0.0644364765, "volume": 907101.0}, {"date": "2024-08-12", "close": 0.066895884, "volume": 814455.0}, {"date": "2024-08-13", "close": 0.060993306, "volume": 730078.0}, {"date": "2024-08-14", "close": 0.062960832, "volume": 734797.0}, {"date": "2024-08-15", "close": 0.061977069, "volume": 2275676.0}, {"date": "2024-08-16", "close": 0.070830936, "volume": 3634074.0}, {"date": "2024-08-19", "close": 0.07870104, "volume": 3026774.0}, {"date": "2024-08-20", "close": 0.083619855, "volume": 1931035.0}, {"date": "2024-08-21", "close": 0.083619855, "volume": 736997.0}, {"date": "2024-08-22", "close": 0.086571144, "volume": 655452.0}, {"date": "2024-08-23", "close": 0.081652329, "volume": 424884.0}, {"date": "2024-08-26", "close": 0.080668566, "volume": 328666.0}, {"date": "2024-08-27", "close": 0.087554907, "volume": 867920.0}, {"date": "2024-08-28", "close": 0.090506196, "volume": 370018.0}, {"date": "2024-08-29", "close": 0.080668566, "volume": 650679.0}, {"date": "2024-08-30", "close": 0.087554907, "volume": 892392.0}, {"date": "2024-09-02", "close": 0.082636092, "volume": 422969.0}, {"date": "2024-09-03", "close": 0.075749751, "volume": 528361.0}, {"date": "2024-09-04", "close": 0.075749751, "volume": 355754.0}, {"date": "2024-09-05", "close": 0.071814699, "volume": 315112.0}, {"date": "2024-09-06", "close": 0.070830936, "volume": 207026.0}, {"date": "2024-09-09", "close": 0.069847173, "volume": 146040.0}, {"date": "2024-09-10", "close": 0.069847173, "volume": 758878.0}, {"date": "2024-09-11", "close": 0.077717277, "volume": 513463.0}, {"date": "2024-09-12", "close": 0.083619855, "volume": 224494.0}, {"date": "2024-09-13", "close": 0.084603618, "volume": 349106.0}, {"date": "2024-09-16", "close": 0.095425011, "volume": 1767694.0}, {"date": "2024-09-17", "close": 0.08853867, "volume": 910616.0}, {"date": "2024-09-18", "close": 0.08853867, "volume": 495098.0}, {"date": "2024-09-19", "close": 0.08853867, "volume": 865412.0}, {"date": "2024-09-20", "close": 0.084603618, "volume": 1407633.0}, {"date": "2024-09-23", "close": 0.087554907, "volume": 1114984.0}, {"date": "2024-09-24", "close": 0.082636092, "volume": 1238211.0}, {"date": "2024-09-25", "close": 0.10821393, "volume": 2173040.0}, {"date": "2024-09-26", "close": 0.142645635, "volume": 4658787.0}, {"date": "2024-09-27", "close": 0.132808005, "volume": 4162337.0}, {"date": "2024-09-30", "close": 0.122970375, "volume": 1591072.0}, {"date": "2024-10-01", "close": 0.11805156, "volume": 1854082.0}, {"date": "2024-10-02", "close": 0.10821393, "volume": 1785163.0}, {"date": "2024-10-03", "close": 0.122970375, "volume": 1638448.0}, {"date": "2024-10-04", "close": 0.113132745, "volume": 864110.0}, {"date": "2024-10-07", "close": 0.103295115, "volume": 2226956.0}, {"date": "2024-10-08", "close": 0.11805156, "volume": 1814537.0}, {"date": "2024-10-11", "close": 0.0983763, "volume": 3051567.0}, {"date": "2024-10-14", "close": 0.096408774, "volume": 1357910.0}, {"date": "2024-10-15", "close": 0.099, "volume": 1181720.0}, {"date": "2024-10-16", "close": 0.09207, "volume": 2306986.0}, {"date": "2024-10-17", "close": 0.08811, "volume": 2899292.0}, {"date": "2024-10-18", "close": 0.08811, "volume": 1893868.0}, {"date": "2024-10-21", "close": 0.09108, "volume": 3640954.0}, {"date": "2024-10-22", "close": 0.09207, "volume": 6474221.0}, {"date": "2024-10-23", "close": 0.09207, "volume": 2891947.0}, {"date": "2024-10-24", "close": 0.09207, "volume": 2104389.0}, {"date": "2024-10-25", "close": 0.09405, "volume": 2240539.0}, {"date": "2024-10-28", "close": 0.09009, "volume": 909522.0}, {"date": "2024-10-29", "close": 0.09207, "volume": 938386.0}, {"date": "2024-10-30", "close": 0.09207, "volume": 1890920.0}, {"date": "2024-10-31", "close": 0.09405, "volume": 1747843.0}, {"date": "2024-11-01", "close": 0.09207, "volume": 292120.0}, {"date": "2024-11-04", "close": 0.0891, "volume": 616675.0}, {"date": "2024-11-05", "close": 0.0891, "volume": 828411.0}, {"date": "2024-11-06", "close": 0.09009, "volume": 393776.0}, {"date": "2024-11-07", "close": 0.09009, "volume": 1090152.0}, {"date": "2024-11-08", "close": 0.09306, "volume": 721267.0}, {"date": "2024-11-11", "close": 0.09009, "volume": 1242542.0}, {"date": "2024-11-12", "close": 0.09306, "volume": 1670643.0}, {"date": "2024-11-13", "close": 0.08811, "volume": 1550502.0}, {"date": "2024-11-14", "close": 0.09009, "volume": 697978.0}, {"date": "2024-11-15", "close": 0.09108, "volume": 1303955.0}, {"date": "2024-11-18", "close": 0.09405, "volume": 1571094.0}, {"date": "2024-11-19", "close": 0.09108, "volume": 3574595.0}, {"date": "2024-11-20", "close": 0.0891, "volume": 566308.0}, {"date": "2024-11-21", "close": 0.09009, "volume": 371564.0}, {"date": "2024-11-22", "close": 0.08712, "volume": 1052492.0}, {"date": "2024-11-25", "close": 0.08613, "volume": 838303.0}, {"date": "2024-11-26", "close": 0.08316, "volume": 971583.0}, {"date": "2024-11-27", "close": 0.08613, "volume": 605246.0}, {"date": "2024-11-28", "close": 0.08712, "volume": 359564.0}, {"date": "2024-11-29", "close": 0.08613, "volume": 112890.0}, {"date": "2024-12-02", "close": 0.08415, "volume": 408515.0}, {"date": "2024-12-03", "close": 0.0792, "volume": 1093111.0}, {"date": "2024-12-04", "close": 0.08118, "volume": 487314.0}, {"date": "2024-12-05", "close": 0.08019, "volume": 260807.0}, {"date": "2024-12-06", "close": 0.0792, "volume": 523676.0}, {"date": "2024-12-09", "close": 0.07722, "volume": 246144.0}, {"date": "2024-12-10", "close": 0.08118, "volume": 424606.0}, {"date": "2024-12-11", "close": 0.079695, "volume": 436711.0}, {"date": "2024-12-12", "close": 0.07722, "volume": 293627.0}, {"date": "2024-12-13", "close": 0.07623, "volume": 294727.0}, {"date": "2024-12-16", "close": 0.07425, "volume": 540967.0}, {"date": "2024-12-17", "close": 0.07425, "volume": 150426.0}, {"date": "2024-12-18", "close": 0.07227, "volume": 740862.0}, {"date": "2024-12-19", "close": 0.0693, "volume": 772365.0}, {"date": "2024-12-20", "close": 0.06831, "volume": 916727.0}, {"date": "2024-12-23", "close": 0.06831, "volume": 187564.0}, {"date": "2024-12-24", "close": 0.07029, "volume": 454527.0}, {"date": "2024-12-27", "close": 0.07128, "volume": 121414.0}, {"date": "2024-12-30", "close": 0.07227, "volume": 1450978.0}, {"date": "2024-12-31", "close": 0.07425, "volume": 997711.0}, {"date": "2025-01-02", "close": 0.08118, "volume": 524581.0}, {"date": "2025-01-03", "close": 0.08415, "volume": 256345.0}, {"date": "2025-01-06", "close": 0.08316, "volume": 338021.0}, {"date": "2025-01-07", "close": 0.08217, "volume": 164086.0}, {"date": "2025-01-08", "close": 0.08316, "volume": 185638.0}, {"date": "2025-01-09", "close": 0.08118, "volume": 233071.0}, {"date": "2025-01-10", "close": 0.08118, "volume": 49070.0}, {"date": "2025-01-13", "close": 0.08019, "volume": 286280.0}, {"date": "2025-01-14", "close": 0.0792, "volume": 185673.0}, {"date": "2025-01-15", "close": 0.0792, "volume": 320103.0}, {"date": "2025-01-16", "close": 0.07821, "volume": 398955.0}, {"date": "2025-01-17", "close": 0.0792, "volume": 308988.0}, {"date": "2025-01-20", "close": 0.07821, "volume": 192657.0}, {"date": "2025-01-21", "close": 0.07821, "volume": 758902.0}, {"date": "2025-01-22", "close": 0.07821, "volume": 534276.0}, {"date": "2025-01-23", "close": 0.0792, "volume": 400377.0}, {"date": "2025-01-24", "close": 0.07821, "volume": 425215.0}, {"date": "2025-01-28", "close": 0.0792, "volume": 390442.0}, {"date": "2025-01-29", "close": 0.07722, "volume": 1073219.0}, {"date": "2025-01-30", "close": 0.0792, "volume": 380863.0}, {"date": "2025-01-31", "close": 0.07425, "volume": 733010.0}, {"date": "2025-02-03", "close": 0.07326, "volume": 417654.0}, {"date": "2025-02-04", "close": 0.0693, "volume": 357641.0}, {"date": "2025-02-05", "close": 0.07821, "volume": 579577.0}, {"date": "2025-02-06", "close": 0.0792, "volume": 144813.0}, {"date": "2025-02-07", "close": 0.07623, "volume": 240657.0}, {"date": "2025-02-10", "close": 0.07623, "volume": 119485.0}, {"date": "2025-02-11", "close": 0.0792, "volume": 490856.0}, {"date": "2025-02-12", "close": 0.07326, "volume": 53966.0}, {"date": "2025-02-13", "close": 0.07227, "volume": 375838.0}, {"date": "2025-02-14", "close": 0.07821, "volume": 1217524.0}, {"date": "2025-02-17", "close": 0.07425, "volume": 63839.0}, {"date": "2025-02-18", "close": 0.07425, "volume": 93070.0}, {"date": "2025-02-19", "close": 0.07425, "volume": 278041.0}, {"date": "2025-02-20", "close": 0.07227, "volume": 938434.0}, {"date": "2025-02-21", "close": 0.07227, "volume": 592062.0}, {"date": "2025-02-24", "close": 0.07128, "volume": 205925.0}, {"date": "2025-02-25", "close": 0.07524, "volume": 552109.0}, {"date": "2025-02-26", "close": 0.07326, "volume": 326313.0}, {"date": "2025-02-27", "close": 0.0792, "volume": 793528.0}, {"date": "2025-02-28", "close": 0.07722, "volume": 743760.0}, {"date": "2025-03-03", "close": 0.08019, "volume": 881988.0}, {"date": "2025-03-04", "close": 0.0792, "volume": 215877.0}, {"date": "2025-03-05", "close": 0.07425, "volume": 788073.0}, {"date": "2025-03-06", "close": 0.07524, "volume": 247775.0}, {"date": "2025-03-07", "close": 0.07227, "volume": 227060.0}, {"date": "2025-03-10", "close": 0.07227, "volume": 437896.0}, {"date": "2025-03-11", "close": 0.07128, "volume": 169219.0}, {"date": "2025-03-12", "close": 0.06633, "volume": 1880025.0}, {"date": "2025-03-13", "close": 0.06732, "volume": 886220.0}, {"date": "2025-03-14", "close": 0.06534, "volume": 1069456.0}, {"date": "2025-03-17", "close": 0.06534, "volume": 384642.0}, {"date": "2025-03-18", "close": 0.06534, "volume": 344854.0}, {"date": "2025-03-19", "close": 0.06435, "volume": 215249.0}, {"date": "2025-03-20", "close": 0.06633, "volume": 538764.0}, {"date": "2025-03-21", "close": 0.06534, "volume": 263381.0}, {"date": "2025-03-24", "close": 0.06435, "volume": 324304.0}, {"date": "2025-03-25", "close": 0.06435, "volume": 592610.0}, {"date": "2025-03-26", "close": 0.06435, "volume": 557252.0}, {"date": "2025-03-27", "close": 0.06435, "volume": 126816.0}, {"date": "2025-03-28", "close": 0.06633, "volume": 151875.0}, {"date": "2025-03-31", "close": 0.06435, "volume": 243909.0}, {"date": "2025-04-01", "close": 0.06237, "volume": 1043766.0}, {"date": "2025-04-02", "close": 0.06336, "volume": 652351.0}, {"date": "2025-04-03", "close": 0.05742, "volume": 1304481.0}, {"date": "2025-04-04", "close": 0.05841, "volume": 1660076.0}, {"date": "2025-04-07", "close": 0.0495, "volume": 1929038.0}, {"date": "2025-04-08", "close": 0.05049, "volume": 1257173.0}, {"date": "2025-04-09", "close": 0.05346, "volume": 726906.0}, {"date": "2025-04-10", "close": 0.06138, "volume": 1187248.0}, {"date": "2025-04-11", "close": 0.05742, "volume": 212343.0}, {"date": "2025-04-14", "close": 0.06039, "volume": 443431.0}, {"date": "2025-04-15", "close": 0.05742, "volume": 434158.0}, {"date": "2025-04-16", "close": 0.05445, "volume": 535988.0}, {"date": "2025-04-17", "close": 0.05643, "volume": 148009.0}, {"date": "2025-04-22", "close": 0.05544, "volume": 67385.0}, {"date": "2025-04-23", "close": 0.05544, "volume": 484494.0}, {"date": "2025-04-24", "close": 0.0594, "volume": 1435869.0}, {"date": "2025-04-28", "close": 0.06039, "volume": 522405.0}, {"date": "2025-04-29", "close": 0.06336, "volume": 430649.0}, {"date": "2025-04-30", "close": 0.07425, "volume": 1955851.0}, {"date": "2025-05-01", "close": 0.07128, "volume": 1150386.0}, {"date": "2025-05-02", "close": 0.07524, "volume": 124151.0}, {"date": "2025-05-05", "close": 0.07029, "volume": 271011.0}, {"date": "2025-05-06", "close": 0.07425, "volume": 115512.0}, {"date": "2025-05-07", "close": 0.07722, "volume": 327002.0}, {"date": "2025-05-08", "close": 0.07722, "volume": 281062.0}, {"date": "2025-05-09", "close": 0.07821, "volume": 379775.0}, {"date": "2025-05-12", "close": 0.07623, "volume": 310209.0}, {"date": "2025-05-13", "close": 0.07524, "volume": 532359.0}, {"date": "2025-05-14", "close": 0.07821, "volume": 2435767.0}, {"date": "2025-05-15", "close": 0.07821, "volume": 539918.0}, {"date": "2025-05-16", "close": 0.0792, "volume": 712089.0}, {"date": "2025-05-19", "close": 0.08514, "volume": 1109009.0}, {"date": "2025-05-20", "close": 0.09108, "volume": 2092137.0}, {"date": "2025-05-21", "close": 0.09207, "volume": 2598370.0}, {"date": "2025-05-22", "close": 0.08118, "volume": 1435754.0}, {"date": "2025-05-23", "close": 0.08118, "volume": 32332.0}, {"date": "2025-05-26", "close": 0.08415, "volume": 112392.0}, {"date": "2025-05-27", "close": 0.08712, "volume": 509634.0}, {"date": "2025-05-28", "close": 0.08712, "volume": 876824.0}, {"date": "2025-05-29", "close": 0.0891, "volume": 248041.0}, {"date": "2025-05-30", "close": 0.09207, "volume": 830044.0}, {"date": "2025-06-02", "close": 0.09009, "volume": 485603.0}, {"date": "2025-06-03", "close": 0.08811, "volume": 1112206.0}, {"date": "2025-06-04", "close": 0.0891, "volume": 531325.0}, {"date": "2025-06-05", "close": 0.08811, "volume": 1486439.0}, {"date": "2025-06-06", "close": 0.0891, "volume": 464097.0}, {"date": "2025-06-10", "close": 0.08514, "volume": 642132.0}, {"date": "2025-06-11", "close": 0.08217, "volume": 489019.0}, {"date": "2025-06-12", "close": 0.07821, "volume": 574953.0}, {"date": "2025-06-13", "close": 0.07623, "volume": 553913.0}, {"date": "2025-06-16", "close": 0.07425, "volume": 904510.0}, {"date": "2025-06-17", "close": 0.07029, "volume": 845639.0}, {"date": "2025-06-18", "close": 0.07227, "volume": 530324.0}, {"date": "2025-06-19", "close": 0.07029, "volume": 768564.0}, {"date": "2025-06-20", "close": 0.06633, "volume": 606149.0}, {"date": "2025-06-23", "close": 0.06237, "volume": 2383229.0}, {"date": "2025-06-24", "close": 0.06633, "volume": 1455284.0}, {"date": "2025-06-25", "close": 0.06831, "volume": 832184.0}, {"date": "2025-06-26", "close": 0.07227, "volume": 2507878.0}, {"date": "2025-06-27", "close": 0.07128, "volume": 1448932.0}, {"date": "2025-06-30", "close": 0.06633, "volume": 1921104.0}, {"date": "2025-07-01", "close": 0.07128, "volume": 183164.0}, {"date": "2025-07-02", "close": 0.07128, "volume": 215736.0}, {"date": "2025-07-03", "close": 0.07821, "volume": 477273.0}, {"date": "2025-07-04", "close": 0.07821, "volume": 149975.0}, {"date": "2025-07-07", "close": 0.07326, "volume": 190025.0}, {"date": "2025-07-08", "close": 0.07524, "volume": 213892.0}, {"date": "2025-07-09", "close": 0.07623, "volume": 199655.0}, {"date": "2025-07-10", "close": 0.07227, "volume": 63057.0}, {"date": "2025-07-11", "close": 0.07227, "volume": 34631.0}, {"date": "2025-07-14", "close": 0.07128, "volume": 244132.0}, {"date": "2025-07-15", "close": 0.07524, "volume": 33256.0}, {"date": "2025-07-16", "close": 0.06732, "volume": 748410.0}, {"date": "2025-07-17", "close": 0.0693, "volume": 79724.0}, {"date": "2025-07-18", "close": 0.07029, "volume": 932442.0}, {"date": "2025-07-21", "close": 0.06831, "volume": 1951841.0}, {"date": "2025-07-22", "close": 0.06633, "volume": 1253886.0}, {"date": "2025-07-23", "close": 0.0693, "volume": 295180.0}, {"date": "2025-07-24", "close": 0.07128, "volume": 1063605.0}, {"date": "2025-07-25", "close": 0.06831, "volume": 90715.0}, {"date": "2025-07-28", "close": 0.06633, "volume": 398879.0}, {"date": "2025-07-29", "close": 0.06732, "volume": 705352.0}, {"date": "2025-07-30", "close": 0.06633, "volume": 522393.0}, {"date": "2025-07-31", "close": 0.064845, "volume": 352889.0}, {"date": "2025-08-01", "close": 0.065835, "volume": 890210.0}, {"date": "2025-08-04", "close": 0.06138, "volume": 1202795.0}, {"date": "2025-08-05", "close": 0.06534, "volume": 394340.0}, {"date": "2025-08-06", "close": 0.06237, "volume": 370483.0}, {"date": "2025-08-07", "close": 0.06336, "volume": 331434.0}, {"date": "2025-08-08", "close": 0.05247, "volume": 13742527.0}, {"date": "2025-08-11", "close": 0.05148, "volume": 3241302.0}, {"date": "2025-08-12", "close": 0.05247, "volume": 1278364.0}, {"date": "2025-08-13", "close": 0.05247, "volume": 628585.0}, {"date": "2025-08-14", "close": 0.05247, "volume": 626158.0}, {"date": "2025-08-15", "close": 0.05049, "volume": 2700016.0}, {"date": "2025-08-18", "close": 0.05148, "volume": 2726300.0}, {"date": "2025-08-19", "close": 0.0495, "volume": 1312766.0}, {"date": "2025-08-20", "close": 0.0495, "volume": 563226.0}, {"date": "2025-08-21", "close": 0.05247, "volume": 1193011.0}, {"date": "2025-08-22", "close": 0.05049, "volume": 1615215.0}, {"date": "2025-08-25", "close": 0.05247, "volume": 383430.0}, {"date": "2025-08-26", "close": 0.05247, "volume": 2467231.0}, {"date": "2025-08-27", "close": 0.05247, "volume": 589010.0}, {"date": "2025-08-28", "close": 0.05346, "volume": 46011.0}, {"date": "2025-08-29", "close": 0.05148, "volume": 709233.0}, {"date": "2025-09-01", "close": 0.05346, "volume": 242101.0}, {"date": "2025-09-02", "close": 0.05247, "volume": 352870.0}, {"date": "2025-09-03", "close": 0.05544, "volume": 721771.0}, {"date": "2025-09-04", "close": 0.05247, "volume": 1624032.0}, {"date": "2025-09-05", "close": 0.05049, "volume": 1224479.0}, {"date": "2025-09-08", "close": 0.05049, "volume": 2429029.0}, {"date": "2025-09-09", "close": 0.0495, "volume": 1112726.0}, {"date": "2025-09-10", "close": 0.0495, "volume": 1535637.0}, {"date": "2025-09-11", "close": 0.04851, "volume": 460255.0}, {"date": "2025-09-12", "close": 0.050985, "volume": 337189.0}, {"date": "2025-09-15", "close": 0.04851, "volume": 1589665.0}, {"date": "2025-09-16", "close": 0.0495, "volume": 164623.0}, {"date": "2025-09-17", "close": 0.04851, "volume": 2687992.0}, {"date": "2025-09-18", "close": 0.049995, "volume": 561087.0}, {"date": "2025-09-19", "close": 0.05445, "volume": 2326335.0}, {"date": "2025-09-22", "close": 0.05841, "volume": 1513427.0}, {"date": "2025-09-23", "close": 0.05445, "volume": 1687620.0}, {"date": "2025-09-24", "close": 0.05643, "volume": 956559.0}, {"date": "2025-09-25", "close": 0.05247, "volume": 371586.0}, {"date": "2025-09-26", "close": 0.05445, "volume": 608970.0}, {"date": "2025-09-29", "close": 0.05247, "volume": 1119455.0}, {"date": "2025-09-30", "close": 0.05247, "volume": 251769.0}, {"date": "2025-10-01", "close": 0.05346, "volume": 178971.0}, {"date": "2025-10-02", "close": 0.05346, "volume": 1606134.0}, {"date": "2025-10-03", "close": 0.05445, "volume": 457958.0}, {"date": "2025-10-06", "close": 0.05643, "volume": 1352075.0}, {"date": "2025-10-07", "close": 0.057915, "volume": 494171.0}, {"date": "2025-10-08", "close": 0.06435, "volume": 4106969.0}, {"date": "2025-10-09", "close": 0.0594, "volume": 4767790.0}, {"date": "2025-10-10", "close": 0.06336, "volume": 579721.0}, {"date": "2025-10-13", "close": 0.06237, "volume": 650880.0}, {"date": "2025-10-14", "close": 0.0693, "volume": 3842656.0}, {"date": "2025-10-15", "close": 0.07029, "volume": 1259410.0}, {"date": "2025-10-16", "close": 0.06831, "volume": 1333814.0}, {"date": "2025-10-17", "close": 0.06633, "volume": 1447783.0}, {"date": "2025-10-20", "close": 0.06435, "volume": 786730.0}, {"date": "2025-10-21", "close": 0.06237, "volume": 488876.0}, {"date": "2025-10-22", "close": 0.06138, "volume": 1504882.0}, {"date": "2025-10-23", "close": 0.06336, "volume": 536168.0}, {"date": "2025-10-24", "close": 0.06138, "volume": 345519.0}, {"date": "2025-10-27", "close": 0.0594, "volume": 923638.0}, {"date": "2025-10-28", "close": 0.05643, "volume": 1306634.0}, {"date": "2025-10-29", "close": 0.05742, "volume": 321353.0}, {"date": "2025-10-30", "close": 0.05643, "volume": 860659.0}, {"date": "2025-10-31", "close": 0.05643, "volume": 389247.0}, {"date": "2025-11-03", "close": 0.06039, "volume": 782214.0}, {"date": "2025-11-04", "close": 0.05742, "volume": 763921.0}, {"date": "2025-11-05", "close": 0.05643, "volume": 838719.0}, {"date": "2025-11-06", "close": 0.05643, "volume": 588002.0}, {"date": "2025-11-07", "close": 0.0594, "volume": 844258.0}, {"date": "2025-11-10", "close": 0.06138, "volume": 406776.0}, {"date": "2025-11-11", "close": 0.05841, "volume": 352932.0}, {"date": "2025-11-12", "close": 0.0594, "volume": 101010.0}, {"date": "2025-11-13", "close": 0.05643, "volume": 365490.0}, {"date": "2025-11-14", "close": 0.05445, "volume": 650681.0}, {"date": "2025-11-17", "close": 0.06138, "volume": 1157183.0}, {"date": "2025-11-18", "close": 0.05841, "volume": 774032.0}, {"date": "2025-11-19", "close": 0.05643, "volume": 341125.0}, {"date": "2025-11-20", "close": 0.0594, "volume": 386348.0}, {"date": "2025-11-21", "close": 0.05643, "volume": 104197.0}, {"date": "2025-11-24", "close": 0.05445, "volume": 511374.0}, {"date": "2025-11-25", "close": 0.05346, "volume": 731173.0}, {"date": "2025-11-26", "close": 0.05148, "volume": 351532.0}, {"date": "2025-11-27", "close": 0.05445, "volume": 765897.0}, {"date": "2025-11-28", "close": 0.05643, "volume": 412920.0}, {"date": "2025-12-01", "close": 0.05643, "volume": 95056.0}, {"date": "2025-12-02", "close": 0.05445, "volume": 639869.0}, {"date": "2025-12-03", "close": 0.05643, "volume": 631644.0}, {"date": "2025-12-04", "close": 0.05544, "volume": 232164.0}, {"date": "2025-12-05", "close": 0.05247, "volume": 349402.0}, {"date": "2025-12-08", "close": 0.05346, "volume": 361906.0}, {"date": "2025-12-09", "close": 0.05445, "volume": 278782.0}, {"date": "2025-12-10", "close": 0.05544, "volume": 211554.0}, {"date": "2025-12-11", "close": 0.05544, "volume": 322494.0}, {"date": "2025-12-12", "close": 0.05346, "volume": 905924.0}, {"date": "2025-12-15", "close": 0.05346, "volume": 847332.0}, {"date": "2025-12-16", "close": 0.05247, "volume": 27331.0}, {"date": "2025-12-17", "close": 0.05346, "volume": 137183.0}, {"date": "2025-12-18", "close": 0.05346, "volume": 447795.0}, {"date": "2025-12-19", "close": 0.05247, "volume": 357453.0}, {"date": "2025-12-22", "close": 0.05544, "volume": 518279.0}, {"date": "2025-12-23", "close": 0.056925, "volume": 249100.0}, {"date": "2025-12-24", "close": 0.06336, "volume": 2638967.0}, {"date": "2025-12-29", "close": 0.06336, "volume": 3628100.0}, {"date": "2025-12-30", "close": 0.06039, "volume": 357931.0}, {"date": "2025-12-31", "close": 0.061875, "volume": 60961.0}, {"date": "2026-01-02", "close": 0.06039, "volume": 285699.0}, {"date": "2026-01-05", "close": 0.0594, "volume": 384613.0}, {"date": "2026-01-06", "close": 0.0594, "volume": 25248.0}, {"date": "2026-01-07", "close": 0.0594, "volume": 659595.0}, {"date": "2026-01-08", "close": 0.06039, "volume": 125315.0}, {"date": "2026-01-09", "close": 0.0594, "volume": 97333.0}, {"date": "2026-01-12", "close": 0.06039, "volume": 529878.0}, {"date": "2026-01-13", "close": 0.06039, "volume": 256902.0}, {"date": "2026-01-14", "close": 0.06237, "volume": 742448.0}, {"date": "2026-01-15", "close": 0.07227, "volume": 6792193.0}, {"date": "2026-01-16", "close": 0.07623, "volume": 4167034.0}, {"date": "2026-01-19", "close": 0.07029, "volume": 2312586.0}, {"date": "2026-01-20", "close": 0.07128, "volume": 827388.0}, {"date": "2026-01-21", "close": 0.07128, "volume": 329421.0}, {"date": "2026-01-22", "close": 0.07227, "volume": 523379.0}, {"date": "2026-01-23", "close": 0.07128, "volume": 774889.0}, {"date": "2026-01-27", "close": 0.07128, "volume": 1331778.0}, {"date": "2026-01-28", "close": 0.0693, "volume": 676688.0}, {"date": "2026-01-29", "close": 0.06534, "volume": 1866427.0}, {"date": "2026-01-30", "close": 0.06633, "volume": 929760.0}, {"date": "2026-02-02", "close": 0.06534, "volume": 623313.0}, {"date": "2026-02-03", "close": 0.06435, "volume": 914382.0}, {"date": "2026-02-04", "close": 0.06336, "volume": 1564482.0}, {"date": "2026-02-05", "close": 0.05841, "volume": 785725.0}, {"date": "2026-02-06", "close": 0.05742, "volume": 1813318.0}, {"date": "2026-02-09", "close": 0.05544, "volume": 1122837.0}, {"date": "2026-02-10", "close": 0.0594, "volume": 734077.0}, {"date": "2026-02-11", "close": 0.05742, "volume": 264131.0}, {"date": "2026-02-12", "close": 0.05445, "volume": 1074494.0}, {"date": "2026-02-13", "close": 0.05346, "volume": 1965312.0}, {"date": "2026-02-16", "close": 0.05544, "volume": 476043.0}, {"date": "2026-02-17", "close": 0.05346, "volume": 892767.0}, {"date": "2026-02-18", "close": 0.0594, "volume": 1005651.0}, {"date": "2026-02-19", "close": 0.05643, "volume": 973421.0}, {"date": "2026-02-20", "close": 0.05841, "volume": 347275.0}, {"date": "2026-02-23", "close": 0.05742, "volume": 690676.0}, {"date": "2026-02-24", "close": 0.0594, "volume": 585862.0}, {"date": "2026-02-25", "close": 0.05841, "volume": 1379607.0}, {"date": "2026-02-26", "close": 0.06237, "volume": 678530.0}, {"date": "2026-02-27", "close": 0.06534, "volume": 664905.0}, {"date": "2026-03-02", "close": 0.06534, "volume": 1338846.0}, {"date": "2026-03-03", "close": 0.06435, "volume": 1034924.0}, {"date": "2026-03-04", "close": 0.06435, "volume": 269439.0}, {"date": "2026-03-05", "close": 0.06138, "volume": 1032857.0}, {"date": "2026-03-06", "close": 0.06336, "volume": 326727.0}, {"date": "2026-03-09", "close": 0.06138, "volume": 906378.0}, {"date": "2026-03-10", "close": 0.0594, "volume": 495273.0}, {"date": "2026-03-11", "close": 0.0594, "volume": 339364.0}, {"date": "2026-03-12", "close": 0.05841, "volume": 201499.0}, {"date": "2026-03-13", "close": 0.05643, "volume": 641874.0}, {"date": "2026-03-16", "close": 0.05544, "volume": 323261.0}, {"date": "2026-03-17", "close": 0.0594, "volume": 356608.0}, {"date": "2026-03-18", "close": 0.05742, "volume": 313149.0}, {"date": "2026-03-19", "close": 0.05544, "volume": 426841.0}, {"date": "2026-03-20", "close": 0.0594, "volume": 817639.0}, {"date": "2026-03-23", "close": 0.05445, "volume": 1750697.0}, {"date": "2026-03-24", "close": 0.05445, "volume": 216680.0}, {"date": "2026-03-25", "close": 0.05247, "volume": 1718310.0}, {"date": "2026-03-26", "close": 0.05148, "volume": 402727.0}, {"date": "2026-03-27", "close": 0.0495, "volume": 1877544.0}, {"date": "2026-03-30", "close": 0.04851, "volume": 391431.0}, {"date": "2026-03-31", "close": 0.05049, "volume": 353993.0}, {"date": "2026-04-01", "close": 0.05049, "volume": 1150447.0}, {"date": "2026-04-02", "close": 0.04752, "volume": 291024.0}, {"date": "2026-04-07", "close": 0.04851, "volume": 112501.0}, {"date": "2026-04-08", "close": 0.04851, "volume": 681730.0}, {"date": "2026-04-09", "close": 0.04851, "volume": 523925.0}, {"date": "2026-04-10", "close": 0.05049, "volume": 639549.0}, {"date": "2026-04-13", "close": 0.05148, "volume": 300484.0}, {"date": "2026-04-14", "close": 0.0495, "volume": 123933.0}, {"date": "2026-04-15", "close": 0.0495, "volume": 258007.0}, {"date": "2026-04-20", "close": 0.04356, "volume": 3423006.0}, {"date": "2026-04-21", "close": 0.04455, "volume": 807184.0}, {"date": "2026-04-22", "close": 0.04257, "volume": 253796.0}, {"date": "2026-04-23", "close": 0.043, "volume": 561960.0}, {"date": "2026-04-24", "close": 0.043, "volume": 343829.0}, {"date": "2026-04-27", "close": 0.041, "volume": 2438776.0}, {"date": "2026-04-28", "close": 0.038, "volume": 2769173.0}, {"date": "2026-04-29", "close": 0.037, "volume": 1977950.0}, {"date": "2026-04-30", "close": 0.038, "volume": 2730303.0}, {"date": "2026-05-01", "close": 0.039, "volume": 422125.0}, {"date": "2026-05-04", "close": 0.038, "volume": 1244316.0}, {"date": "2026-05-05", "close": 0.038, "volume": 1275923.0}, {"date": "2026-05-06", "close": 0.038, "volume": 3425872.0}, {"date": "2026-05-07", "close": 0.0395, "volume": 2036175.0}, {"date": "2026-05-08", "close": 0.04, "volume": 1312174.0}, {"date": "2026-05-11", "close": 0.04, "volume": 1171907.0}, {"date": "2026-05-12", "close": 0.038, "volume": 1544337.0}, {"date": "2026-05-13", "close": 0.039, "volume": 802261.0}, {"date": "2026-05-14", "close": 0.038, "volume": 1578520.0}, {"date": "2026-05-15", "close": 0.038, "volume": 304244.0}, {"date": "2026-05-18", "close": 0.0375, "volume": 1167495.0}, {"date": "2026-05-19", "close": 0.035, "volume": 2478594.0}, {"date": "2026-05-20", "close": 0.033, "volume": 1037817.0}, {"date": "2026-05-21", "close": 0.036, "volume": 321489.0}, {"date": "2026-05-22", "close": 0.034, "volume": 615427.0}, {"date": "2026-05-25", "close": 0.036, "volume": 327739.0}, {"date": "2026-05-26", "close": 0.035, "volume": 547700.0}, {"date": "2026-05-27", "close": 0.033, "volume": 204873.0}, {"date": "2026-05-28", "close": 0.035, "volume": 243432.0}, {"date": "2026-05-29", "close": 0.033, "volume": 547118.0}, {"date": "2026-06-01", "close": 0.034, "volume": 220993.0}, {"date": "2026-06-02", "close": 0.03, "volume": 4074334.0}, {"date": "2026-06-03", "close": 0.03, "volume": 1399185.0}, {"date": "2026-06-04", "close": 0.031, "volume": 2002543.0}, {"date": "2026-06-05", "close": 0.03, "volume": 190674.0}, {"date": "2026-06-09", "close": 0.029, "volume": 2184170.0}, {"date": "2026-06-10", "close": 0.027, "volume": 884835.0}, {"date": "2026-06-11", "close": 0.026, "volume": 704672.0}, {"date": "2026-06-12", "close": 0.031, "volume": 2149123.0}, {"date": "2026-06-15", "close": 0.03, "volume": 928931.0}, {"date": "2026-06-16", "close": 0.029, "volume": 427900.0}, {"date": "2026-06-17", "close": 0.027, "volume": 997517.0}, {"date": "2026-06-18", "close": 0.03, "volume": 1904201.0}, {"date": "2026-06-19", "close": 0.027, "volume": 2066190.0}, {"date": "2026-06-22", "close": 0.028, "volume": 2564476.0}, {"date": "2026-06-25", "close": 0.021, "volume": 22986403.0}, {"date": "2026-06-26", "close": 0.019, "volume": 3000367.0}, {"date": "2026-06-29", "close": 0.018, "volume": 1602253.0}, {"date": "2026-06-30", "close": 0.017, "volume": 13951695.0}, {"date": "2026-07-01", "close": 0.022, "volume": 2680220.0}, {"date": "2026-07-02", "close": 0.018, "volume": 2725352.0}, {"date": "2026-07-03", "close": 0.02, "volume": 428140.0}, {"date": "2026-07-06", "close": 0.022, "volume": 742541.0}, {"date": "2026-07-07", "close": 0.019, "volume": 968542.0}, {"date": "2026-07-08", "close": 0.0195, "volume": 134631.0}, {"date": "2026-07-09", "close": 0.022, "volume": 345008.0}, {"date": "2026-07-10", "close": 0.023, "volume": 151613.0}, {"date": "2026-07-13", "close": 0.0205, "volume": 666181.0}, {"date": "2026-07-14", "close": 0.02, "volume": 2175397.0}, {"date": "2026-07-15", "close": 0.02, "volume": 209397.0}, {"date": "2026-07-16", "close": 0.021, "volume": 299059.0}, {"date": "2026-07-17", "close": 0.02, "volume": 308412.0}, {"date": "2026-07-20", "close": 0.019, "volume": 4516904.0}, {"date": "2026-07-21", "close": 0.018, "volume": 762281.0}, {"date": "2026-07-22", "close": 0.02, "volume": 514103.0}, {"date": "2026-07-23", "close": 0.022, "volume": 280266.0}, {"date": "2026-07-24", "close": 0.02, "volume": 951056.0}, {"date": "2026-07-27", "close": 0.019, "volume": 1138786.0}, {"date": "2026-07-28", "close": 0.02, "volume": 641089.0}, {"date": "2026-07-29", "close": 0.0205, "volume": 378125.0}, {"date": "2026-07-30", "close": 0.021, "volume": 299226.0}, {"date": "2026-07-31", "close": 0.021, "volume": 266045.0}, {"date": "2026-08-03", "close": 0.021, "volume": 183344.0}, {"date": "2026-08-04", "close": 0.021, "volume": 676250.0}, {"date": "2026-08-05", "close": 0.023, "volume": 1104373.0}, {"date": "2026-08-06", "close": 0.025, "volume": 3299368.0}, {"date": "2026-08-07", "close": 0.025, "volume": 1218441.0}], "refreshing": true}