{"ticker": "NUZ", "overview": {"name": "Neurizon Therapeutics Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NUZ", "has_prices": true, "as_of": "2026-09-07", "last": 0.063, "prev_close": 0.056, "change": 0.006999999999999999, "change_pct": 0.12499999999999999, "session_volume": 729178.0, "vwap_5": 0.057174495448289356, "vwap_20": 0.05896440112746629, "vwap_60": 0.06168459530012794, "vwap_250": 0.09008490017832185, "high_52w": 0.117984, "low_52w": 0.055, "avg_volume_20": 616124.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03140627", "src": "ASX", "ticker": "NUZ", "cik": "", "company": "Neurizon Therapeutics Limited", "company_raw": "Neurizon Therapeutics 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": "Boardroom paperwork: A director changes a holding in NUZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140627", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67191}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Marcus Hughes", "notice_type": "3Y", "direct_shares": 20687686.0, "indirect_shares": 600000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Marcus Paul Hughes & Mr Adam Nicholas Hughes & Mrs Joanne Elvira Hughes <Hughes Family", "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106203-6A1331878", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K.MacFarlane", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-19", "source_url": "https://www.marketindex.com.au/asx/nuz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Clark", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/nuz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M.Thurn", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/nuz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wright", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-26", "source_url": "https://www.marketindex.com.au/asx/nuz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bishop", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-26", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/nuz", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2026-05-04", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2026-01-22", "source_url": "https://www.marketindex.com.au/asx/nuz", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-06", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2026-01-01", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-11-07", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-07-28", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-05-10", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-05-10", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-02-23", "source_url": "https://www.marketindex.com.au/asx/nuz", "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": "2024-02-04", "source_url": "https://www.marketindex.com.au/asx/nuz", "needs_ocr": 0}], "directors": [{"name": "Marcus Hughes", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Wright", "first_seen": "2018-06-26", "last_seen": "2018-06-26", "status": "past", "notices": 1}, {"name": "Bishop", "first_seen": "2018-06-26", "last_seen": "2018-06-26", "status": "past", "notices": 1}, {"name": "M.Thurn", "first_seen": "2024-06-04", "last_seen": "2024-06-04", "status": "past", "notices": 1}, {"name": "J.Clark", "first_seen": "2024-06-04", "last_seen": "2024-06-04", "status": "past", "notices": 1}, {"name": "K.MacFarlane", "first_seen": "2024-06-19", "last_seen": "2024-06-19", "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": "Issued Capital", "title": "Notification of cessation of securities - NUZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156977-6A1353229"}, {"date": "2026-11-01", "form": "Notice Of Meeting", "title": "Withdrawal of Resolution 4 from Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156949-6A1353222"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Redemption of all remaining Obsidian convertible notes", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156938-6A1353216"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - NUZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156929-6A1353194"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Proposed issue of securities - NUZ", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156928-6A1353191"}], "performance": {"ticker": "NUZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-10-05", "close": 1.44853002, "volume": 96149.0}, {"date": "2001-10-08", "close": 1.28758224, "volume": 27705.0}, {"date": "2001-10-09", "close": 1.416340464, "volume": 13516.0}, {"date": "2001-10-10", "close": 1.28758224, "volume": 2551.0}, {"date": "2001-10-15", "close": 1.062255348, "volume": 311.0}, {"date": "2001-10-16", "close": 1.12663446, "volume": 3103.0}, {"date": "2001-10-18", "close": 1.28758224, "volume": 1833.0}, {"date": "2001-10-19", "close": 1.416340464, "volume": 16620.0}, {"date": "2001-10-22", "close": 1.28758224, "volume": 6835.0}, {"date": "2001-10-24", "close": 1.191013572, "volume": 7456.0}, {"date": "2001-10-25", "close": 1.191013572, "volume": 559.0}, {"date": "2001-10-26", "close": 0.96568668, "volume": 24231.0}, {"date": "2001-10-29", "close": 0.997876236, "volume": 2485.0}, {"date": "2001-10-30", "close": 0.997876236, "volume": 3417.0}, {"date": "2001-11-01", "close": 0.96568668, "volume": 7086.0}, {"date": "2001-11-02", "close": 1.04616057, "volume": 7425.0}, {"date": "2001-11-07", "close": 1.04616057, "volume": 1196.0}, {"date": "2001-11-09", "close": 0.96568668, "volume": 3153.0}, {"date": "2001-11-12", "close": 0.96568668, "volume": 3728.0}, {"date": "2001-11-13", "close": 0.96568668, "volume": 4719.0}, {"date": "2001-11-14", "close": 0.96568668, "volume": 621.0}, {"date": "2001-11-20", "close": 1.04616057, "volume": 93.0}, {"date": "2001-11-21", "close": 0.8047389, "volume": 9677.0}, {"date": "2001-11-22", "close": 0.8047389, "volume": 2796.0}, {"date": "2001-11-23", "close": 0.997876236, "volume": 11494.0}, {"date": "2001-11-27", "close": 0.96568668, "volume": 12426.0}, {"date": "2001-12-05", "close": 0.96568668, "volume": 3417.0}, {"date": "2001-12-06", "close": 0.8047389, "volume": 5545.0}, {"date": "2001-12-07", "close": 0.8047389, "volume": 1243.0}, {"date": "2001-12-10", "close": 0.8047389, "volume": 6213.0}, {"date": "2001-12-20", "close": 0.96568668, "volume": 9009.0}, {"date": "2002-01-10", "close": 0.8047389, "volume": 6213.0}, {"date": "2002-01-11", "close": 0.8047389, "volume": 116.0}, {"date": "2002-01-15", "close": 0.853023234, "volume": 4543.0}, {"date": "2002-01-16", "close": 0.88521279, "volume": 6213.0}, {"date": "2002-01-18", "close": 0.72426501, "volume": 5965.0}, {"date": "2002-01-23", "close": 0.933497124, "volume": 12426.0}, {"date": "2002-01-24", "close": 0.981781458, "volume": 16663.0}, {"date": "2002-01-25", "close": 1.480719576, "volume": 10562.0}, {"date": "2002-01-29", "close": 1.078350126, "volume": 901.0}, {"date": "2002-01-30", "close": 1.078350126, "volume": 11184.0}, {"date": "2002-01-31", "close": 1.20710835, "volume": 6337.0}, {"date": "2002-02-01", "close": 1.416340464, "volume": 1243.0}, {"date": "2002-02-04", "close": 1.416340464, "volume": 373.0}, {"date": "2002-02-05", "close": 1.44853002, "volume": 17552.0}, {"date": "2002-02-06", "close": 1.432435242, "volume": 186.0}, {"date": "2002-02-07", "close": 1.44853002, "volume": 5002.0}, {"date": "2002-02-08", "close": 1.464624798, "volume": 2485.0}, {"date": "2002-02-11", "close": 1.52900391, "volume": 1243.0}, {"date": "2002-02-12", "close": 1.545098688, "volume": 6130.0}, {"date": "2002-02-13", "close": 1.6094778, "volume": 11184.0}, {"date": "2002-02-14", "close": 1.6094778, "volume": 4660.0}, {"date": "2002-02-15", "close": 1.6094778, "volume": 6679.0}, {"date": "2002-02-18", "close": 1.28758224, "volume": 6213.0}, {"date": "2002-02-20", "close": 1.44853002, "volume": 2221.0}, {"date": "2002-02-22", "close": 1.239297906, "volume": 738.0}, {"date": "2002-02-25", "close": 1.20710835, "volume": 10384.0}, {"date": "2002-02-26", "close": 1.158824016, "volume": 870.0}, {"date": "2002-02-27", "close": 1.142729238, "volume": 2796.0}, {"date": "2002-03-01", "close": 1.142729238, "volume": 1169.0}, {"date": "2002-03-04", "close": 1.062255348, "volume": 3243.0}, {"date": "2002-03-06", "close": 1.20710835, "volume": 6213.0}, {"date": "2002-03-07", "close": 1.142729238, "volume": 3107.0}, {"date": "2002-03-11", "close": 1.142729238, "volume": 155.0}, {"date": "2002-03-18", "close": 1.0511007, "volume": 1237.0}, {"date": "2002-03-19", "close": 1.1319546, "volume": 2319.0}, {"date": "2002-03-20", "close": 1.1319546, "volume": 495.0}, {"date": "2002-03-21", "close": 1.1319546, "volume": 618.0}, {"date": "2002-03-22", "close": 1.2128085, "volume": 1608.0}, {"date": "2002-03-26", "close": 1.2128085, "volume": 495.0}, {"date": "2002-03-27", "close": 1.1319546, "volume": 2103.0}, {"date": "2002-03-28", "close": 0.98641758, "volume": 50400.0}, {"date": "2002-04-02", "close": 1.2128085, "volume": 1051.0}, {"date": "2002-04-03", "close": 1.2128085, "volume": 186.0}, {"date": "2002-04-05", "close": 1.1319546, "volume": 10080.0}, {"date": "2002-04-08", "close": 1.1319546, "volume": 309.0}, {"date": "2002-04-09", "close": 1.1319546, "volume": 124.0}, {"date": "2002-04-10", "close": 1.2936624, "volume": 4947.0}, {"date": "2002-04-16", "close": 1.2936624, "volume": 1391.0}, {"date": "2002-04-18", "close": 1.2128085, "volume": 773.0}, {"date": "2002-04-19", "close": 1.2128085, "volume": 618.0}, {"date": "2002-04-23", "close": 1.2128085, "volume": 2523.0}, {"date": "2002-05-01", "close": 1.1319546, "volume": 1364.0}, {"date": "2002-05-06", "close": 1.1319546, "volume": 491.0}, {"date": "2002-05-08", "close": 1.1319546, "volume": 127.0}, {"date": "2002-05-10", "close": 1.2128085, "volume": 1855.0}, {"date": "2002-05-13", "close": 1.1319546, "volume": 402.0}, {"date": "2002-05-14", "close": 1.24515006, "volume": 618.0}, {"date": "2002-05-15", "close": 1.24515006, "volume": 247.0}, {"date": "2002-05-17", "close": 1.1319546, "volume": 193.0}, {"date": "2002-05-20", "close": 1.1319546, "volume": 23.0}, {"date": "2002-05-22", "close": 0.9702468, "volume": 325.0}, {"date": "2002-05-23", "close": 1.1319546, "volume": 1237.0}, {"date": "2002-05-28", "close": 0.9702468, "volume": 1855.0}, {"date": "2002-05-29", "close": 0.9702468, "volume": 618.0}, {"date": "2002-05-30", "close": 0.9702468, "volume": 3092.0}, {"date": "2002-06-04", "close": 0.9702468, "volume": 618.0}, {"date": "2002-06-06", "close": 0.9702468, "volume": 4329.0}, {"date": "2002-06-11", "close": 0.9702468, "volume": 3092.0}, {"date": "2002-06-14", "close": 1.11578382, "volume": 1070.0}, {"date": "2002-06-18", "close": 1.11578382, "volume": 3169.0}, {"date": "2002-06-19", "close": 1.1319546, "volume": 17839.0}, {"date": "2002-06-20", "close": 0.98641758, "volume": 18552.0}, {"date": "2002-06-21", "close": 1.2128085, "volume": 2022.0}, {"date": "2002-06-24", "close": 1.16429616, "volume": 18490.0}, {"date": "2002-06-25", "close": 1.11578382, "volume": 2103.0}, {"date": "2002-06-26", "close": 1.1319546, "volume": 62.0}, {"date": "2002-07-04", "close": 1.2128085, "volume": 6184.0}, {"date": "2002-07-05", "close": 1.01875914, "volume": 7161.0}, {"date": "2002-07-08", "close": 1.1319546, "volume": 1060.0}, {"date": "2002-07-11", "close": 1.2128085, "volume": 822.0}, {"date": "2002-07-15", "close": 1.1319546, "volume": 5937.0}, {"date": "2002-07-19", "close": 1.2128085, "volume": 6061.0}, {"date": "2002-07-22", "close": 1.2128085, "volume": 123.0}, {"date": "2002-07-24", "close": 1.1319546, "volume": 1195.0}, {"date": "2002-07-26", "close": 1.1319546, "volume": 883.0}, {"date": "2002-07-30", "close": 1.1319546, "volume": 4329.0}, {"date": "2002-08-01", "close": 1.1319546, "volume": 200.0}, {"date": "2002-08-02", "close": 0.93790524, "volume": 5856.0}, {"date": "2002-08-05", "close": 1.1319546, "volume": 6184.0}, {"date": "2002-08-06", "close": 0.8893929, "volume": 3092.0}, {"date": "2002-08-09", "close": 0.82470978, "volume": 11750.0}, {"date": "2002-08-14", "close": 0.808539, "volume": 6369.0}, {"date": "2002-08-19", "close": 1.06727148, "volume": 6369.0}, {"date": "2002-08-23", "close": 0.9702468, "volume": 9585.0}, {"date": "2002-08-26", "close": 0.9702468, "volume": 2783.0}, {"date": "2002-09-03", "close": 0.82470978, "volume": 822.0}, {"date": "2002-09-05", "close": 0.6468312, "volume": 23808.0}, {"date": "2002-09-16", "close": 0.6468312, "volume": 3940.0}, {"date": "2002-09-19", "close": 0.6468312, "volume": 1546.0}, {"date": "2002-09-20", "close": 0.79236822, "volume": 7456.0}, {"date": "2002-10-04", "close": 0.808539, "volume": 6184.0}, {"date": "2002-10-21", "close": 0.4851234, "volume": 10678.0}, {"date": "2002-10-22", "close": 0.50129418, "volume": 618.0}, {"date": "2002-10-25", "close": 0.50129418, "volume": 309.0}, {"date": "2002-10-28", "close": 0.5659773, "volume": 3092.0}, {"date": "2002-10-30", "close": 0.61448964, "volume": 2535.0}, {"date": "2002-10-31", "close": 0.66300198, "volume": 4332.0}, {"date": "2002-11-05", "close": 0.76002666, "volume": 6184.0}, {"date": "2002-11-11", "close": 0.76002666, "volume": 2412.0}, {"date": "2002-11-13", "close": 0.7276851, "volume": 618.0}, {"date": "2002-11-14", "close": 0.74385588, "volume": 182.0}, {"date": "2002-11-20", "close": 0.67917276, "volume": 1855.0}, {"date": "2002-11-26", "close": 0.77619744, "volume": 124.0}, {"date": "2002-11-29", "close": 0.71151432, "volume": 111.0}, {"date": "2002-12-02", "close": 0.67917276, "volume": 24179.0}, {"date": "2002-12-04", "close": 0.6468312, "volume": 1855.0}, {"date": "2002-12-06", "close": 0.6468312, "volume": 1249.0}, {"date": "2002-12-09", "close": 0.6468312, "volume": 3710.0}, {"date": "2002-12-10", "close": 0.6468312, "volume": 1213.0}, {"date": "2002-12-20", "close": 0.4851234, "volume": 1136.0}, {"date": "2002-12-24", "close": 0.35575716, "volume": 9276.0}, {"date": "2002-12-27", "close": 0.4851234, "volume": 3719.0}, {"date": "2002-12-31", "close": 0.46895262, "volume": 4638.0}, {"date": "2003-01-02", "close": 0.42044028, "volume": 7730.0}, {"date": "2003-01-10", "close": 0.43661106, "volume": 2474.0}, {"date": "2003-01-13", "close": 0.43661106, "volume": 618.0}, {"date": "2003-01-14", "close": 0.43661106, "volume": 13852.0}, {"date": "2003-01-15", "close": 0.45278184, "volume": 3092.0}, {"date": "2003-01-16", "close": 0.45278184, "volume": 3556.0}, {"date": "2003-01-20", "close": 0.45278184, "volume": 5113.0}, {"date": "2003-01-23", "close": 0.43661106, "volume": 5091.0}, {"date": "2003-02-07", "close": 0.45278184, "volume": 2783.0}, {"date": "2003-02-11", "close": 0.45278184, "volume": 1093.0}, {"date": "2003-02-12", "close": 0.4851234, "volume": 1855.0}, {"date": "2003-02-17", "close": 0.45278184, "volume": 557.0}, {"date": "2003-02-26", "close": 0.45278184, "volume": 928.0}, {"date": "2003-04-02", "close": 0.22639092, "volume": 10822.0}, {"date": "2003-04-04", "close": 0.29107404, "volume": 62.0}, {"date": "2003-04-14", "close": 0.29107404, "volume": 3092.0}, {"date": "2003-04-16", "close": 0.29107404, "volume": 6184.0}, {"date": "2003-04-22", "close": 0.29107404, "volume": 773.0}, {"date": "2003-04-29", "close": 0.35575716, "volume": 13922.0}, {"date": "2003-05-07", "close": 0.4042695, "volume": 4329.0}, {"date": "2003-05-13", "close": 0.27490326, "volume": 15460.0}, {"date": "2003-05-15", "close": 0.3234156, "volume": 6493.0}, {"date": "2003-05-21", "close": 0.3234156, "volume": 2783.0}, {"date": "2003-05-28", "close": 0.3234156, "volume": 4947.0}, {"date": "2003-05-29", "close": 0.35575716, "volume": 1016.0}, {"date": "2003-06-06", "close": 0.37192794, "volume": 3989.0}, {"date": "2003-06-10", "close": 0.30724482, "volume": 3092.0}, {"date": "2003-06-12", "close": 0.30724482, "volume": 1745.0}, {"date": "2003-06-16", "close": 0.30724482, "volume": 2474.0}, {"date": "2003-06-17", "close": 0.3234156, "volume": 3478.0}, {"date": "2003-06-19", "close": 0.30724482, "volume": 3710.0}, {"date": "2003-06-20", "close": 0.33958638, "volume": 3092.0}, {"date": "2003-06-23", "close": 0.3234156, "volume": 22434.0}, {"date": "2003-06-24", "close": 0.38809872, "volume": 24690.0}, {"date": "2003-06-26", "close": 0.3234156, "volume": 30920.0}, {"date": "2003-06-30", "close": 0.2425617, "volume": 80745.0}, {"date": "2003-07-02", "close": 0.29107404, "volume": 3092.0}, {"date": "2003-07-04", "close": 0.29107404, "volume": 9585.0}, {"date": "2003-07-07", "close": 0.43661106, "volume": 17161.0}, {"date": "2003-07-10", "close": 0.29107404, "volume": 16542.0}, {"date": "2003-07-14", "close": 0.30724482, "volume": 1420.0}, {"date": "2003-07-16", "close": 0.35575716, "volume": 3092.0}, {"date": "2003-07-22", "close": 0.37192794, "volume": 7965.0}, {"date": "2003-07-24", "close": 0.3234156, "volume": 1237.0}, {"date": "2003-07-25", "close": 0.25873248, "volume": 1040590.0}, {"date": "2003-07-28", "close": 0.30724482, "volume": 117496.0}, {"date": "2003-07-29", "close": 0.35575716, "volume": 94509.0}, {"date": "2003-07-30", "close": 0.35575716, "volume": 11131.0}, {"date": "2003-08-01", "close": 0.35575716, "volume": 5514.0}, {"date": "2003-08-05", "close": 0.35575716, "volume": 7065.0}, {"date": "2003-08-06", "close": 0.35575716, "volume": 12368.0}, {"date": "2003-08-07", "close": 0.35575716, "volume": 6900.0}, {"date": "2003-08-08", "close": 0.35575716, "volume": 596.0}, {"date": "2003-08-11", "close": 0.35575716, "volume": 2811.0}, {"date": "2003-08-12", "close": 0.35575716, "volume": 34203.0}, {"date": "2003-08-13", "close": 0.37192794, "volume": 62599.0}, {"date": "2003-08-14", "close": 0.43661106, "volume": 161340.0}, {"date": "2003-08-15", "close": 0.42044028, "volume": 114574.0}, {"date": "2003-08-18", "close": 0.50129418, "volume": 114694.0}, {"date": "2003-08-19", "close": 0.53363574, "volume": 114501.0}, {"date": "2003-08-20", "close": 0.54980652, "volume": 83244.0}, {"date": "2003-08-21", "close": 0.6468312, "volume": 69570.0}, {"date": "2003-08-22", "close": 0.53363574, "volume": 102255.0}, {"date": "2003-08-25", "close": 0.5659773, "volume": 33888.0}, {"date": "2003-08-27", "close": 0.54980652, "volume": 30920.0}, {"date": "2003-08-28", "close": 0.66300198, "volume": 93997.0}, {"date": "2003-08-29", "close": 0.74385588, "volume": 221328.0}, {"date": "2003-09-01", "close": 0.69534354, "volume": 96779.0}, {"date": "2003-09-02", "close": 0.69534354, "volume": 85742.0}, {"date": "2003-09-03", "close": 0.6468312, "volume": 163156.0}, {"date": "2003-09-04", "close": 0.67917276, "volume": 61920.0}, {"date": "2003-09-05", "close": 0.7276851, "volume": 72336.0}, {"date": "2003-09-08", "close": 0.74385588, "volume": 39263.0}, {"date": "2003-09-09", "close": 0.74385588, "volume": 12495.0}, {"date": "2003-09-10", "close": 0.76002666, "volume": 7617.0}, {"date": "2003-09-11", "close": 0.7276851, "volume": 7472.0}, {"date": "2003-09-12", "close": 0.77619744, "volume": 24346.0}, {"date": "2003-09-15", "close": 0.74385588, "volume": 25175.0}, {"date": "2003-09-16", "close": 0.74385588, "volume": 11997.0}, {"date": "2003-09-17", "close": 0.69534354, "volume": 22139.0}, {"date": "2003-09-18", "close": 0.66300198, "volume": 37241.0}, {"date": "2003-09-22", "close": 0.61448964, "volume": 26962.0}, {"date": "2003-09-23", "close": 0.59831886, "volume": 16697.0}, {"date": "2003-09-24", "close": 0.54980652, "volume": 27791.0}, {"date": "2003-09-25", "close": 0.5659773, "volume": 25403.0}, {"date": "2003-09-26", "close": 0.58214808, "volume": 21502.0}, {"date": "2003-09-29", "close": 0.59831886, "volume": 30920.0}, {"date": "2003-09-30", "close": 0.5659773, "volume": 37104.0}, {"date": "2003-10-01", "close": 0.54980652, "volume": 30416.0}, {"date": "2003-10-02", "close": 0.54980652, "volume": 15557.0}, {"date": "2003-10-03", "close": 0.54980652, "volume": 55656.0}, {"date": "2003-10-06", "close": 0.5659773, "volume": 27360.0}, {"date": "2003-10-07", "close": 0.63066042, "volume": 14223.0}, {"date": "2003-10-08", "close": 0.63066042, "volume": 24736.0}, {"date": "2003-10-09", "close": 0.6468312, "volume": 23047.0}, {"date": "2003-10-10", "close": 0.6468312, "volume": 35248.0}, {"date": "2003-10-13", "close": 0.7276851, "volume": 38341.0}, {"date": "2003-10-14", "close": 0.69534354, "volume": 62592.0}, {"date": "2003-10-15", "close": 0.6468312, "volume": 32156.0}, {"date": "2003-10-16", "close": 0.69534354, "volume": 103273.0}, {"date": "2003-10-17", "close": 0.69534354, "volume": 30269.0}, {"date": "2003-10-20", "close": 0.7276851, "volume": 54011.0}, {"date": "2003-10-21", "close": 0.87322212, "volume": 149565.0}, {"date": "2003-10-22", "close": 0.82470978, "volume": 80044.0}, {"date": "2003-10-23", "close": 0.84088056, "volume": 134950.0}, {"date": "2003-10-24", "close": 0.7276851, "volume": 221524.0}, {"date": "2003-10-27", "close": 0.7276851, "volume": 85623.0}, {"date": "2003-10-28", "close": 0.76002666, "volume": 96569.0}, {"date": "2003-10-29", "close": 0.76002666, "volume": 52997.0}, {"date": "2003-10-30", "close": 0.77619744, "volume": 56769.0}, {"date": "2003-10-31", "close": 0.76002666, "volume": 18552.0}, {"date": "2003-11-03", "close": 0.74385588, "volume": 36760.0}, {"date": "2003-11-04", "close": 0.74385588, "volume": 8471.0}, {"date": "2003-11-05", "close": 0.7276851, "volume": 79514.0}, {"date": "2003-11-06", "close": 0.7276851, "volume": 22023.0}, {"date": "2003-11-07", "close": 0.69534354, "volume": 82595.0}, {"date": "2003-11-10", "close": 0.74385588, "volume": 54179.0}, {"date": "2003-11-11", "close": 0.79236822, "volume": 29807.0}, {"date": "2003-11-12", "close": 0.808539, "volume": 35994.0}, {"date": "2003-11-13", "close": 0.82470978, "volume": 90286.0}, {"date": "2003-11-14", "close": 0.808539, "volume": 73528.0}, {"date": "2003-11-17", "close": 0.808539, "volume": 55092.0}, {"date": "2003-11-18", "close": 0.76002666, "volume": 62027.0}, {"date": "2003-11-19", "close": 0.76002666, "volume": 30920.0}, {"date": "2003-11-20", "close": 0.808539, "volume": 125866.0}, {"date": "2003-11-21", "close": 0.9702468, "volume": 494151.0}, {"date": "2003-11-24", "close": 0.8893929, "volume": 140241.0}, {"date": "2003-11-25", "close": 0.87322212, "volume": 62193.0}, {"date": "2003-11-26", "close": 0.84088056, "volume": 36372.0}, {"date": "2003-11-27", "close": 0.87322212, "volume": 54037.0}, {"date": "2003-11-28", "close": 0.90556368, "volume": 64963.0}, {"date": "2003-12-01", "close": 0.90556368, "volume": 143807.0}, {"date": "2003-12-02", "close": 0.87322212, "volume": 78177.0}, {"date": "2003-12-03", "close": 0.87322212, "volume": 141001.0}, {"date": "2003-12-04", "close": 0.808539, "volume": 132317.0}, {"date": "2003-12-05", "close": 0.808539, "volume": 76450.0}, {"date": "2003-12-08", "close": 0.808539, "volume": 11564.0}, {"date": "2003-12-09", "close": 0.74385588, "volume": 87028.0}, {"date": "2003-12-10", "close": 0.69534354, "volume": 77684.0}, {"date": "2003-12-11", "close": 0.7276851, "volume": 14842.0}, {"date": "2003-12-12", "close": 0.7276851, "volume": 618.0}, {"date": "2003-12-15", "close": 0.7276851, "volume": 35434.0}, {"date": "2003-12-16", "close": 0.7276851, "volume": 711.0}, {"date": "2003-12-17", "close": 0.7276851, "volume": 24738.0}, {"date": "2003-12-18", "close": 0.66300198, "volume": 7544.0}, {"date": "2003-12-19", "close": 0.7276851, "volume": 24738.0}, {"date": "2003-12-22", "close": 0.66300198, "volume": 4700.0}, {"date": "2003-12-24", "close": 0.66300198, "volume": 6741.0}, {"date": "2003-12-29", "close": 0.66300198, "volume": 7699.0}, {"date": "2003-12-30", "close": 0.66300198, "volume": 9616.0}, {"date": "2003-12-31", "close": 0.66300198, "volume": 6586.0}, {"date": "2004-01-02", "close": 0.66300198, "volume": 4574.0}, {"date": "2004-01-05", "close": 0.6468312, "volume": 6184.0}, {"date": "2004-01-06", "close": 0.6468312, "volume": 6184.0}, {"date": "2004-01-07", "close": 0.61448964, "volume": 51831.0}, {"date": "2004-01-08", "close": 0.59831886, "volume": 11440.0}, {"date": "2004-01-12", "close": 0.63066042, "volume": 10644.0}, {"date": "2004-01-13", "close": 0.7276851, "volume": 53505.0}, {"date": "2004-01-14", "close": 0.69534354, "volume": 184592.0}, {"date": "2004-01-15", "close": 0.69534354, "volume": 30432.0}, {"date": "2004-01-16", "close": 0.67917276, "volume": 19760.0}, {"date": "2004-01-19", "close": 0.67917276, "volume": 28494.0}, {"date": "2004-01-20", "close": 0.71151432, "volume": 1237.0}, {"date": "2004-01-21", "close": 0.66300198, "volume": 15460.0}, {"date": "2004-01-22", "close": 0.7276851, "volume": 6184.0}, {"date": "2004-01-23", "close": 0.69534354, "volume": 6184.0}, {"date": "2004-01-27", "close": 0.6468312, "volume": 21143.0}, {"date": "2004-01-28", "close": 0.66300198, "volume": 4638.0}, {"date": "2004-01-29", "close": 0.67917276, "volume": 25973.0}, {"date": "2004-01-30", "close": 0.71151432, "volume": 12986.0}, {"date": "2004-02-02", "close": 0.71151432, "volume": 24348.0}, {"date": "2004-02-03", "close": 0.79236822, "volume": 42282.0}, {"date": "2004-02-04", "close": 0.7276851, "volume": 33536.0}, {"date": "2004-02-05", "close": 0.7276851, "volume": 53801.0}, {"date": "2004-02-06", "close": 0.77619744, "volume": 12368.0}, {"date": "2004-02-09", "close": 0.76002666, "volume": 51681.0}, {"date": "2004-02-10", "close": 0.7276851, "volume": 51853.0}, {"date": "2004-02-11", "close": 0.7276851, "volume": 9894.0}, {"date": "2004-02-13", "close": 0.71151432, "volume": 1325.0}, {"date": "2004-02-16", "close": 0.69534354, "volume": 50187.0}, {"date": "2004-02-19", "close": 0.66300198, "volume": 41124.0}, {"date": "2004-02-20", "close": 0.69534354, "volume": 1855.0}, {"date": "2004-02-23", "close": 0.69534354, "volume": 685227.0}, {"date": "2004-02-24", "close": 0.69534354, "volume": 39557.0}, {"date": "2004-02-25", "close": 0.7276851, "volume": 75939.0}, {"date": "2004-02-26", "close": 0.7276851, "volume": 79766.0}, {"date": "2004-02-27", "close": 0.77619744, "volume": 72735.0}, {"date": "2004-03-01", "close": 0.7276851, "volume": 109612.0}, {"date": "2004-03-02", "close": 0.71151432, "volume": 11390.0}, {"date": "2004-03-03", "close": 0.74385588, "volume": 42979.0}, {"date": "2004-03-04", "close": 0.7276851, "volume": 26035.0}, {"date": "2004-03-08", "close": 0.67917276, "volume": 21644.0}, {"date": "2004-03-09", "close": 0.69534354, "volume": 32775.0}, {"date": "2004-03-10", "close": 0.74385588, "volume": 34051.0}, {"date": "2004-03-11", "close": 0.7276851, "volume": 20716.0}, {"date": "2004-03-12", "close": 0.69534354, "volume": 18707.0}, {"date": "2004-03-15", "close": 0.7276851, "volume": 16820.0}, {"date": "2004-03-17", "close": 0.6468312, "volume": 64004.0}, {"date": "2004-03-18", "close": 0.59831886, "volume": 17117.0}, {"date": "2004-03-19", "close": 0.67917276, "volume": 7730.0}, {"date": "2004-03-22", "close": 0.61448964, "volume": 23306.0}, {"date": "2004-03-23", "close": 0.6468312, "volume": 42688.0}, {"date": "2004-03-24", "close": 0.61448964, "volume": 40660.0}, {"date": "2004-03-25", "close": 0.63066042, "volume": 10513.0}, {"date": "2004-03-26", "close": 0.66300198, "volume": 80361.0}, {"date": "2004-03-29", "close": 0.6468312, "volume": 31.0}, {"date": "2004-03-30", "close": 0.63066042, "volume": 33857.0}, {"date": "2004-03-31", "close": 0.6468312, "volume": 73404.0}, {"date": "2004-04-02", "close": 0.6468312, "volume": 3092.0}, {"date": "2004-04-05", "close": 0.61448964, "volume": 6184.0}, {"date": "2004-04-06", "close": 0.61448964, "volume": 8163.0}, {"date": "2004-04-07", "close": 0.61448964, "volume": 18552.0}, {"date": "2004-04-08", "close": 0.67917276, "volume": 140779.0}, {"date": "2004-04-13", "close": 0.63066042, "volume": 35558.0}, {"date": "2004-04-14", "close": 0.67917276, "volume": 773.0}, {"date": "2004-04-15", "close": 0.6468312, "volume": 1546.0}, {"date": "2004-04-19", "close": 0.6468312, "volume": 6184.0}, {"date": "2004-04-20", "close": 0.63066042, "volume": 12368.0}, {"date": "2004-04-21", "close": 0.6468312, "volume": 82742.0}, {"date": "2004-04-22", "close": 0.6468312, "volume": 30734.0}, {"date": "2004-04-23", "close": 0.66300198, "volume": 25038.0}, {"date": "2004-04-26", "close": 0.63066042, "volume": 340.0}, {"date": "2004-04-27", "close": 0.63066042, "volume": 6184.0}, {"date": "2004-04-28", "close": 0.63066042, "volume": 11131.0}, {"date": "2004-04-29", "close": 0.59831886, "volume": 12059.0}, {"date": "2004-05-03", "close": 0.59831886, "volume": 6184.0}, {"date": "2004-05-05", "close": 0.59831886, "volume": 23420.0}, {"date": "2004-05-06", "close": 0.59831886, "volume": 5824.0}, {"date": "2004-05-10", "close": 0.58214808, "volume": 5882.0}, {"date": "2004-05-11", "close": 0.58214808, "volume": 9894.0}, {"date": "2004-05-12", "close": 0.5659773, "volume": 12986.0}, {"date": "2004-05-13", "close": 0.59831886, "volume": 9207.0}, {"date": "2004-05-14", "close": 0.54980652, "volume": 27271.0}, {"date": "2004-05-17", "close": 0.53363574, "volume": 18552.0}, {"date": "2004-05-18", "close": 0.4851234, "volume": 50605.0}, {"date": "2004-05-19", "close": 0.4851234, "volume": 42155.0}, {"date": "2004-05-20", "close": 0.4851234, "volume": 3569.0}, {"date": "2004-05-21", "close": 0.50129418, "volume": 8245.0}, {"date": "2004-05-25", "close": 0.50129418, "volume": 26880.0}, {"date": "2004-05-26", "close": 0.51746496, "volume": 29002.0}, {"date": "2004-05-27", "close": 0.4851234, "volume": 61356.0}, {"date": "2004-05-28", "close": 0.4851234, "volume": 23190.0}, {"date": "2004-05-31", "close": 0.50129418, "volume": 32033.0}, {"date": "2004-06-01", "close": 0.4851234, "volume": 13543.0}, {"date": "2004-06-04", "close": 0.4851234, "volume": 3385.0}, {"date": "2004-06-07", "close": 0.46895262, "volume": 6255.0}, {"date": "2004-06-08", "close": 0.4851234, "volume": 71999.0}, {"date": "2004-06-09", "close": 0.4851234, "volume": 2785.0}, {"date": "2004-06-11", "close": 0.46895262, "volume": 618.0}, {"date": "2004-06-15", "close": 0.46895262, "volume": 6535.0}, {"date": "2004-06-16", "close": 0.45278184, "volume": 78758.0}, {"date": "2004-06-17", "close": 0.4042695, "volume": 40488.0}, {"date": "2004-06-18", "close": 0.4042695, "volume": 6172.0}, {"date": "2004-06-21", "close": 0.4042695, "volume": 6866.0}, {"date": "2004-06-22", "close": 0.4042695, "volume": 37531.0}, {"date": "2004-06-23", "close": 0.4042695, "volume": 62497.0}, {"date": "2004-06-24", "close": 0.42044028, "volume": 119436.0}, {"date": "2004-06-25", "close": 0.42044028, "volume": 131846.0}, {"date": "2004-06-28", "close": 0.42044028, "volume": 10426.0}, {"date": "2004-06-29", "close": 0.42044028, "volume": 46467.0}, {"date": "2004-06-30", "close": 0.46895262, "volume": 68121.0}, {"date": "2004-07-01", "close": 0.43661106, "volume": 515.0}, {"date": "2004-07-02", "close": 0.4851234, "volume": 31022.0}, {"date": "2004-07-05", "close": 0.45278184, "volume": 6997.0}, {"date": "2004-07-06", "close": 0.46895262, "volume": 21026.0}, {"date": "2004-07-07", "close": 0.46895262, "volume": 6184.0}, {"date": "2004-07-12", "close": 0.4851234, "volume": 11131.0}, {"date": "2004-07-13", "close": 0.51746496, "volume": 6184.0}, {"date": "2004-07-14", "close": 0.4851234, "volume": 2514.0}, {"date": "2004-07-15", "close": 0.46895262, "volume": 12297.0}, {"date": "2004-07-16", "close": 0.45278184, "volume": 6184.0}, {"date": "2004-07-20", "close": 0.4851234, "volume": 21644.0}, {"date": "2004-07-21", "close": 0.46895262, "volume": 27193.0}, {"date": "2004-07-22", "close": 0.46895262, "volume": 125498.0}, {"date": "2004-07-26", "close": 0.46895262, "volume": 41850.0}, {"date": "2004-07-28", "close": 0.46895262, "volume": 9090.0}, {"date": "2004-07-29", "close": 0.61448964, "volume": 3152363.0}, {"date": "2004-07-30", "close": 0.6468312, "volume": 7009332.0}, {"date": "2004-08-02", "close": 0.5659773, "volume": 1025316.0}, {"date": "2004-08-03", "close": 0.58214808, "volume": 1925603.0}, {"date": "2004-08-04", "close": 0.5659773, "volume": 426266.0}, {"date": "2004-08-05", "close": 0.63066042, "volume": 1093741.0}, {"date": "2004-08-09", "close": 0.61448964, "volume": 366852.0}, {"date": "2004-08-10", "close": 0.59831886, "volume": 223795.0}, {"date": "2004-08-11", "close": 0.61448964, "volume": 199557.0}, {"date": "2004-08-12", "close": 0.63066042, "volume": 494689.0}, {"date": "2004-08-13", "close": 0.63066042, "volume": 119738.0}, {"date": "2004-08-16", "close": 0.63066042, "volume": 188890.0}, {"date": "2004-08-17", "close": 0.63066042, "volume": 179181.0}, {"date": "2004-08-18", "close": 0.63066042, "volume": 28570.0}, {"date": "2004-08-19", "close": 0.66300198, "volume": 224902.0}, {"date": "2004-08-20", "close": 0.6468312, "volume": 72122.0}, {"date": "2004-08-23", "close": 0.66300198, "volume": 40532.0}, {"date": "2004-08-24", "close": 0.6468312, "volume": 94006.0}, {"date": "2004-08-25", "close": 0.63066042, "volume": 177728.0}, {"date": "2004-08-26", "close": 0.63066042, "volume": 102515.0}, {"date": "2004-08-27", "close": 0.61448964, "volume": 3092.0}, {"date": "2004-08-30", "close": 0.63066042, "volume": 10858.0}, {"date": "2004-08-31", "close": 0.63066042, "volume": 27173.0}, {"date": "2004-09-01", "close": 0.61448964, "volume": 127551.0}, {"date": "2004-09-02", "close": 0.61448964, "volume": 57820.0}, {"date": "2004-09-03", "close": 0.59831886, "volume": 49863.0}, {"date": "2004-09-06", "close": 0.59831886, "volume": 3896.0}, {"date": "2004-09-07", "close": 0.59831886, "volume": 2535.0}, {"date": "2004-09-08", "close": 0.59831886, "volume": 84875.0}, {"date": "2004-09-09", "close": 0.59831886, "volume": 45267.0}, {"date": "2004-09-10", "close": 0.58214808, "volume": 138226.0}, {"date": "2004-09-13", "close": 0.58214808, "volume": 33169.0}, {"date": "2004-09-14", "close": 0.58214808, "volume": 18552.0}, {"date": "2004-09-15", "close": 0.59831886, "volume": 1072583.0}, {"date": "2004-09-16", "close": 0.61448964, "volume": 401032.0}, {"date": "2004-09-17", "close": 0.61448964, "volume": 232454.0}, {"date": "2004-09-20", "close": 0.58214808, "volume": 82866.0}, {"date": "2004-09-21", "close": 0.59831886, "volume": 92620.0}, {"date": "2004-09-22", "close": 0.59831886, "volume": 198030.0}, {"date": "2004-09-23", "close": 0.59831886, "volume": 21644.0}, {"date": "2004-09-24", "close": 0.63066042, "volume": 114986.0}, {"date": "2004-09-27", "close": 0.61448964, "volume": 63061.0}, {"date": "2004-09-28", "close": 0.59831886, "volume": 4805.0}, {"date": "2004-09-29", "close": 0.59831886, "volume": 144736.0}, {"date": "2004-09-30", "close": 0.61448964, "volume": 89342.0}, {"date": "2004-10-01", "close": 0.63066042, "volume": 41578.0}, {"date": "2004-10-04", "close": 0.61448964, "volume": 11131.0}, {"date": "2004-10-05", "close": 0.63066042, "volume": 159634.0}, {"date": "2004-10-06", "close": 0.6468312, "volume": 103634.0}, {"date": "2004-10-07", "close": 0.61448964, "volume": 1609391.0}, {"date": "2004-10-08", "close": 0.63066042, "volume": 141304.0}, {"date": "2004-10-11", "close": 0.61448964, "volume": 150124.0}, {"date": "2004-10-12", "close": 0.63066042, "volume": 41286.0}, {"date": "2004-10-13", "close": 0.61448964, "volume": 103626.0}, {"date": "2004-10-14", "close": 0.6468312, "volume": 116943.0}, {"date": "2004-10-15", "close": 0.6468312, "volume": 30700.0}, {"date": "2004-10-18", "close": 0.63066042, "volume": 62987.0}, {"date": "2004-10-19", "close": 0.63066042, "volume": 55153.0}, {"date": "2004-10-20", "close": 0.63066042, "volume": 75532.0}, {"date": "2004-10-21", "close": 0.63066042, "volume": 24118.0}, {"date": "2004-10-22", "close": 0.63066042, "volume": 27321.0}, {"date": "2004-10-25", "close": 0.63066042, "volume": 147143.0}, {"date": "2004-10-26", "close": 0.63066042, "volume": 46750.0}, {"date": "2004-10-27", "close": 0.63066042, "volume": 74826.0}, {"date": "2004-10-28", "close": 0.6468312, "volume": 163202.0}, {"date": "2004-10-29", "close": 0.66300198, "volume": 83158.0}, {"date": "2004-11-01", "close": 0.6468312, "volume": 37443.0}, {"date": "2004-11-02", "close": 0.6468312, "volume": 7730.0}, {"date": "2004-11-03", "close": 0.6468312, "volume": 48823.0}, {"date": "2004-11-04", "close": 0.66300198, "volume": 124979.0}, {"date": "2004-11-05", "close": 0.66300198, "volume": 129888.0}, {"date": "2004-11-08", "close": 0.67917276, "volume": 108039.0}, {"date": "2004-11-09", "close": 0.67917276, "volume": 37104.0}, {"date": "2004-11-10", "close": 0.67917276, "volume": 153738.0}, {"date": "2004-11-11", "close": 0.71151432, "volume": 580692.0}, {"date": "2004-12-01", "close": 4.9320879, "volume": 1016979.0}, {"date": "2004-12-02", "close": 4.6895262, "volume": 331674.0}, {"date": "2004-12-03", "close": 4.4469645, "volume": 121299.0}, {"date": "2004-12-06", "close": 4.3661106, "volume": 81771.0}, {"date": "2004-12-07", "close": 4.1235489, "volume": 81672.0}, {"date": "2004-12-08", "close": 4.1235489, "volume": 27540.0}, {"date": "2004-12-09", "close": 4.2044028, "volume": 39394.0}, {"date": "2004-12-10", "close": 4.2852567, "volume": 24914.0}, {"date": "2004-12-13", "close": 4.4469645, "volume": 44949.0}, {"date": "2004-12-14", "close": 4.4469645, "volume": 20469.0}, {"date": "2004-12-15", "close": 4.3661106, "volume": 40086.0}, {"date": "2004-12-16", "close": 4.3661106, "volume": 26962.0}, {"date": "2004-12-17", "close": 4.4469645, "volume": 23325.0}, {"date": "2004-12-20", "close": 4.2852567, "volume": 35598.0}, {"date": "2004-12-21", "close": 4.1235489, "volume": 42078.0}, {"date": "2004-12-22", "close": 4.2044028, "volume": 18384.0}, {"date": "2004-12-23", "close": 4.1235489, "volume": 29683.0}, {"date": "2004-12-24", "close": 4.1235489, "volume": 12922.0}, {"date": "2004-12-29", "close": 4.1235489, "volume": 10686.0}, {"date": "2004-12-30", "close": 4.1235489, "volume": 13595.0}, {"date": "2004-12-31", "close": 4.1235489, "volume": 2174.0}, {"date": "2005-01-04", "close": 4.2044028, "volume": 17944.0}, {"date": "2005-01-05", "close": 4.1235489, "volume": 24210.0}, {"date": "2005-01-06", "close": 4.1235489, "volume": 8698.0}, {"date": "2005-01-07", "close": 4.1235489, "volume": 2783.0}, {"date": "2005-01-10", "close": 4.1235489, "volume": 7427.0}, {"date": "2005-01-11", "close": 4.1235489, "volume": 28496.0}, {"date": "2005-01-12", "close": 4.042695, "volume": 22291.0}, {"date": "2005-01-13", "close": 4.042695, "volume": 17648.0}, {"date": "2005-01-14", "close": 4.1235489, "volume": 9276.0}, {"date": "2005-01-17", "close": 4.1235489, "volume": 7396.0}, {"date": "2005-01-18", "close": 4.3661106, "volume": 31613.0}, {"date": "2005-01-19", "close": 4.4469645, "volume": 33430.0}, {"date": "2005-01-20", "close": 4.6086723, "volume": 86907.0}, {"date": "2005-01-21", "close": 4.5278184, "volume": 50405.0}, {"date": "2005-01-24", "close": 4.7703801, "volume": 68766.0}, {"date": "2005-01-25", "close": 4.851234, "volume": 43678.0}, {"date": "2005-01-27", "close": 4.4469645, "volume": 1299.0}, {"date": "2005-01-28", "close": 4.3661106, "volume": 30410.0}, {"date": "2005-01-31", "close": 4.2852567, "volume": 9837.0}, {"date": "2005-02-01", "close": 4.3661106, "volume": 21087.0}, {"date": "2005-02-02", "close": 4.2852567, "volume": 8194.0}, {"date": "2005-02-03", "close": 4.3661106, "volume": 31384.0}, {"date": "2005-02-04", "close": 4.5278184, "volume": 11131.0}, {"date": "2005-02-07", "close": 4.4469645, "volume": 18876.0}, {"date": "2005-02-08", "close": 4.3661106, "volume": 10811.0}, {"date": "2005-02-09", "close": 4.2852567, "volume": 18352.0}, {"date": "2005-02-10", "close": 4.2852567, "volume": 18181.0}, {"date": "2005-02-11", "close": 4.3661106, "volume": 13707.0}, {"date": "2005-02-14", "close": 4.2044028, "volume": 25438.0}, {"date": "2005-02-15", "close": 4.2044028, "volume": 31078.0}, {"date": "2005-02-16", "close": 4.3661106, "volume": 14331.0}, {"date": "2005-02-17", "close": 4.3661106, "volume": 13682.0}, {"date": "2005-02-18", "close": 4.3661106, "volume": 3713.0}, {"date": "2005-02-21", "close": 4.5278184, "volume": 22891.0}, {"date": "2005-02-22", "close": 4.3661106, "volume": 21465.0}, {"date": "2005-02-23", "close": 4.4469645, "volume": 20865.0}, {"date": "2005-02-24", "close": 4.3661106, "volume": 32014.0}, {"date": "2005-02-25", "close": 4.4469645, "volume": 5968.0}, {"date": "2005-02-28", "close": 4.4469645, "volume": 12986.0}, {"date": "2005-03-01", "close": 4.4469645, "volume": 24848.0}, {"date": "2005-03-02", "close": 4.2852567, "volume": 22374.0}, {"date": "2005-03-03", "close": 4.2852567, "volume": 10606.0}, {"date": "2005-03-04", "close": 4.2852567, "volume": 7483.0}, {"date": "2005-03-07", "close": 4.2852567, "volume": 7916.0}, {"date": "2005-03-08", "close": 4.042695, "volume": 23355.0}, {"date": "2005-03-09", "close": 4.2044028, "volume": 15460.0}, {"date": "2005-03-10", "close": 4.2044028, "volume": 9764.0}, {"date": "2005-03-11", "close": 4.042695, "volume": 16357.0}, {"date": "2005-03-14", "close": 3.9618411, "volume": 42619.0}, {"date": "2005-03-15", "close": 4.1235489, "volume": 11562.0}, {"date": "2005-03-16", "close": 3.8809872, "volume": 9276.0}, {"date": "2005-03-17", "close": 3.7192794, "volume": 14853.0}, {"date": "2005-03-18", "close": 3.8001333, "volume": 5566.0}, {"date": "2005-03-21", "close": 3.3958638, "volume": 7359.0}, {"date": "2005-03-22", "close": 3.4767177, "volume": 9585.0}, {"date": "2005-03-23", "close": 3.7192794, "volume": 8312.0}, {"date": "2005-03-24", "close": 3.6384255, "volume": 2535.0}, {"date": "2005-03-29", "close": 3.4767177, "volume": 7810.0}, {"date": "2005-03-30", "close": 3.1533021, "volume": 37345.0}, {"date": "2005-03-31", "close": 3.1533021, "volume": 8843.0}, {"date": "2005-04-01", "close": 3.0724482, "volume": 4718.0}, {"date": "2005-04-04", "close": 3.234156, "volume": 7106.0}, {"date": "2005-04-05", "close": 3.1533021, "volume": 14701.0}, {"date": "2005-04-06", "close": 3.4767177, "volume": 21644.0}, {"date": "2005-04-07", "close": 3.3150099, "volume": 6351.0}, {"date": "2005-04-08", "close": 3.4767177, "volume": 9240.0}, {"date": "2005-04-11", "close": 3.4767177, "volume": 9152.0}, {"date": "2005-04-12", "close": 3.3958638, "volume": 10173.0}, {"date": "2005-04-13", "close": 3.234156, "volume": 6760.0}, {"date": "2005-04-14", "close": 2.9107404, "volume": 21644.0}, {"date": "2005-04-15", "close": 2.8298865, "volume": 1855.0}, {"date": "2005-04-18", "close": 2.8298865, "volume": 5710.0}, {"date": "2005-04-19", "close": 2.9915943, "volume": 6729.0}, {"date": "2005-04-20", "close": 2.9107404, "volume": 4638.0}, {"date": "2005-04-21", "close": 2.7490326, "volume": 9253.0}, {"date": "2005-04-22", "close": 2.9107404, "volume": 15893.0}, {"date": "2005-04-26", "close": 2.9107404, "volume": 14842.0}, {"date": "2005-04-27", "close": 2.9107404, "volume": 3495.0}, {"date": "2005-04-28", "close": 2.9107404, "volume": 3599.0}, {"date": "2005-04-29", "close": 2.9107404, "volume": 1359.0}, {"date": "2005-05-02", "close": 2.9107404, "volume": 4947.0}, {"date": "2005-05-03", "close": 2.5064709, "volume": 12649.0}, {"date": "2005-05-04", "close": 2.5064709, "volume": 7112.0}, {"date": "2005-05-05", "close": 2.425617, "volume": 7112.0}, {"date": "2005-05-06", "close": 2.5873248, "volume": 3976.0}, {"date": "2005-05-09", "close": 2.5064709, "volume": 10667.0}, {"date": "2005-05-10", "close": 2.6681787, "volume": 6802.0}, {"date": "2005-05-11", "close": 2.6681787, "volume": 34940.0}, {"date": "2005-05-12", "close": 2.7490326, "volume": 4516.0}, {"date": "2005-05-13", "close": 2.7490326, "volume": 6730.0}, {"date": "2005-05-16", "close": 2.7490326, "volume": 1546.0}, {"date": "2005-05-17", "close": 2.5873248, "volume": 1237.0}, {"date": "2005-05-18", "close": 2.6681787, "volume": 155.0}, {"date": "2005-05-19", "close": 2.9107404, "volume": 18354.0}, {"date": "2005-05-20", "close": 2.9915943, "volume": 14391.0}, {"date": "2005-05-23", "close": 3.0724482, "volume": 3092.0}, {"date": "2005-05-24", "close": 2.9107404, "volume": 5349.0}, {"date": "2005-05-25", "close": 3.0724482, "volume": 1842.0}, {"date": "2005-05-26", "close": 3.0724482, "volume": 19139.0}, {"date": "2005-05-27", "close": 3.0724482, "volume": 12906.0}, {"date": "2005-05-30", "close": 3.234156, "volume": 26486.0}, {"date": "2005-05-31", "close": 3.234156, "volume": 28134.0}, {"date": "2005-06-01", "close": 3.3958638, "volume": 11048.0}, {"date": "2005-06-02", "close": 3.234156, "volume": 12318.0}, {"date": "2005-06-03", "close": 3.0724482, "volume": 618.0}, {"date": "2005-06-06", "close": 3.0724482, "volume": 19.0}, {"date": "2005-06-07", "close": 3.1533021, "volume": 13296.0}, {"date": "2005-06-08", "close": 3.0724482, "volume": 18614.0}, {"date": "2005-06-10", "close": 2.9107404, "volume": 15596.0}, {"date": "2005-06-14", "close": 3.0724482, "volume": 14725.0}, {"date": "2005-06-15", "close": 3.0724482, "volume": 12863.0}, {"date": "2005-06-16", "close": 2.7490326, "volume": 22161.0}, {"date": "2005-06-17", "close": 2.7490326, "volume": 40352.0}, {"date": "2005-06-20", "close": 2.8298865, "volume": 14728.0}, {"date": "2005-06-21", "close": 2.7490326, "volume": 4072.0}, {"date": "2005-06-22", "close": 2.9107404, "volume": 12677.0}, {"date": "2005-06-23", "close": 2.9107404, "volume": 3419.0}, {"date": "2005-06-24", "close": 2.8298865, "volume": 507.0}, {"date": "2005-06-27", "close": 2.8298865, "volume": 15801.0}, {"date": "2005-06-28", "close": 2.9107404, "volume": 9862.0}, {"date": "2005-06-29", "close": 2.8298865, "volume": 28663.0}, {"date": "2005-06-30", "close": 2.7490326, "volume": 8905.0}, {"date": "2005-07-01", "close": 2.8298865, "volume": 5143.0}, {"date": "2005-07-04", "close": 2.8298865, "volume": 2474.0}, {"date": "2005-07-05", "close": 2.8298865, "volume": 618.0}, {"date": "2005-07-06", "close": 2.7490326, "volume": 3092.0}, {"date": "2005-07-07", "close": 2.8298865, "volume": 17315.0}, {"date": "2005-07-08", "close": 2.8298865, "volume": 7033.0}, {"date": "2005-07-11", "close": 2.8298865, "volume": 12200.0}, {"date": "2005-07-12", "close": 2.9915943, "volume": 12986.0}, {"date": "2005-07-13", "close": 2.9107404, "volume": 3092.0}, {"date": "2005-07-14", "close": 2.9107404, "volume": 12090.0}, {"date": "2005-07-15", "close": 3.0724482, "volume": 17742.0}, {"date": "2005-07-18", "close": 3.1533021, "volume": 13303.0}, {"date": "2005-07-19", "close": 3.234156, "volume": 7483.0}, {"date": "2005-07-20", "close": 3.234156, "volume": 1855.0}, {"date": "2005-07-21", "close": 3.4767177, "volume": 24054.0}, {"date": "2005-07-22", "close": 3.3958638, "volume": 8343.0}, {"date": "2005-07-25", "close": 3.3150099, "volume": 9894.0}, {"date": "2005-07-26", "close": 3.3150099, "volume": 8965.0}, {"date": "2005-07-28", "close": 3.1533021, "volume": 19789.0}, {"date": "2005-07-29", "close": 3.0724482, "volume": 13234.0}, {"date": "2005-08-01", "close": 3.0724482, "volume": 8967.0}, {"date": "2005-08-02", "close": 2.9915943, "volume": 10822.0}, {"date": "2005-08-03", "close": 2.9915943, "volume": 7112.0}, {"date": "2005-08-04", "close": 2.9107404, "volume": 22102.0}, {"date": "2005-08-05", "close": 2.9915943, "volume": 16743.0}, {"date": "2005-08-08", "close": 2.7490326, "volume": 15151.0}, {"date": "2005-08-09", "close": 2.8298865, "volume": 4870.0}, {"date": "2005-08-10", "close": 2.9107404, "volume": 9755.0}, {"date": "2005-08-11", "close": 2.9107404, "volume": 10219.0}, {"date": "2005-08-12", "close": 3.234156, "volume": 42470.0}, {"date": "2005-08-15", "close": 3.1533021, "volume": 47615.0}, {"date": "2005-08-16", "close": 3.0724482, "volume": 5420.0}, {"date": "2005-08-17", "close": 2.9107404, "volume": 2103.0}, {"date": "2005-08-18", "close": 2.9915943, "volume": 1524.0}, {"date": "2005-08-19", "close": 2.9915943, "volume": 3463.0}, {"date": "2005-08-22", "close": 2.9107404, "volume": 12554.0}, {"date": "2005-08-23", "close": 2.8298865, "volume": 10856.0}, {"date": "2005-08-24", "close": 2.7490326, "volume": 3710.0}, {"date": "2005-08-25", "close": 2.8298865, "volume": 11131.0}, {"date": "2005-08-26", "close": 2.9107404, "volume": 6802.0}, {"date": "2005-08-29", "close": 2.9915943, "volume": 14161.0}, {"date": "2005-08-30", "close": 3.1533021, "volume": 12422.0}, {"date": "2005-08-31", "close": 3.0724482, "volume": 6184.0}, {"date": "2005-09-01", "close": 3.0724482, "volume": 5071.0}, {"date": "2005-09-02", "close": 3.0724482, "volume": 26940.0}, {"date": "2005-09-05", "close": 3.0724482, "volume": 11255.0}, {"date": "2005-09-06", "close": 2.9107404, "volume": 2653.0}, {"date": "2005-09-07", "close": 2.9915943, "volume": 3436.0}, {"date": "2005-09-08", "close": 3.0724482, "volume": 5566.0}, {"date": "2005-09-09", "close": 3.0724482, "volume": 21117.0}, {"date": "2005-09-12", "close": 3.0724482, "volume": 8039.0}, {"date": "2005-09-13", "close": 3.0724482, "volume": 309.0}, {"date": "2005-09-14", "close": 3.234156, "volume": 7297.0}, {"date": "2005-09-15", "close": 3.234156, "volume": 8967.0}, {"date": "2005-09-16", "close": 3.1533021, "volume": 13605.0}, {"date": "2005-09-19", "close": 3.234156, "volume": 14842.0}, {"date": "2005-09-20", "close": 3.1533021, "volume": 25849.0}, {"date": "2005-09-21", "close": 3.1533021, "volume": 10822.0}, {"date": "2005-09-22", "close": 3.1533021, "volume": 7782.0}, {"date": "2005-09-23", "close": 3.1533021, "volume": 6493.0}, {"date": "2005-09-26", "close": 3.0724482, "volume": 1354.0}, {"date": "2005-09-27", "close": 3.1533021, "volume": 18722.0}, {"date": "2005-09-28", "close": 3.0724482, "volume": 7854.0}, {"date": "2005-09-29", "close": 3.234156, "volume": 11626.0}, {"date": "2005-09-30", "close": 3.234156, "volume": 12801.0}, {"date": "2005-10-03", "close": 3.234156, "volume": 9165.0}, {"date": "2005-10-04", "close": 3.234156, "volume": 4271.0}, {"date": "2005-10-05", "close": 3.3958638, "volume": 92778.0}, {"date": "2005-10-06", "close": 3.5575716, "volume": 19620.0}, {"date": "2005-10-07", "close": 3.8809872, "volume": 30017.0}, {"date": "2005-10-10", "close": 3.9618411, "volume": 19187.0}, {"date": "2005-10-11", "close": 3.8001333, "volume": 18267.0}, {"date": "2005-10-12", "close": 3.7192794, "volume": 20024.0}, {"date": "2005-10-13", "close": 3.7192794, "volume": 35187.0}, {"date": "2005-10-14", "close": 3.8001333, "volume": 24087.0}, {"date": "2005-10-17", "close": 3.8001333, "volume": 5751.0}, {"date": "2005-10-18", "close": 3.7192794, "volume": 22683.0}, {"date": "2005-10-19", "close": 3.7192794, "volume": 6184.0}, {"date": "2005-10-20", "close": 3.7192794, "volume": 26393.0}, {"date": "2005-10-21", "close": 3.5575716, "volume": 8509.0}, {"date": "2005-10-24", "close": 3.4767177, "volume": 12455.0}, {"date": "2005-10-25", "close": 3.5575716, "volume": 12368.0}, {"date": "2005-10-26", "close": 3.5575716, "volume": 3679.0}, {"date": "2005-10-27", "close": 3.4767177, "volume": 12175.0}, {"date": "2005-10-28", "close": 3.3958638, "volume": 20036.0}, {"date": "2005-10-31", "close": 3.3150099, "volume": 15769.0}, {"date": "2005-11-01", "close": 3.3150099, "volume": 2203.0}, {"date": "2005-11-02", "close": 3.5575716, "volume": 23499.0}, {"date": "2005-11-03", "close": 3.3958638, "volume": 10513.0}, {"date": "2005-11-04", "close": 3.3958638, "volume": 9276.0}, {"date": "2005-11-07", "close": 3.5575716, "volume": 7666.0}, {"date": "2005-11-08", "close": 3.0724482, "volume": 106853.0}, {"date": "2005-11-09", "close": 3.1533021, "volume": 5442.0}, {"date": "2005-11-10", "close": 3.234156, "volume": 3247.0}, {"date": "2005-11-11", "close": 3.234156, "volume": 1237.0}, {"date": "2005-11-14", "close": 2.9915943, "volume": 2474.0}, {"date": "2005-11-15", "close": 3.1533021, "volume": 4762.0}, {"date": "2005-11-16", "close": 3.0724482, "volume": 35014.0}, {"date": "2005-11-17", "close": 3.234156, "volume": 8658.0}, {"date": "2005-11-18", "close": 3.234156, "volume": 309.0}, {"date": "2005-11-22", "close": 3.0724482, "volume": 11842.0}, {"date": "2005-11-23", "close": 3.234156, "volume": 7099.0}, {"date": "2005-11-24", "close": 3.234156, "volume": 6964.0}, {"date": "2005-11-25", "close": 2.9915943, "volume": 2239.0}, {"date": "2005-11-28", "close": 3.0724482, "volume": 6802.0}, {"date": "2005-11-29", "close": 3.0724482, "volume": 15151.0}, {"date": "2005-11-30", "close": 2.9915943, "volume": 7056.0}, {"date": "2005-12-02", "close": 2.9915943, "volume": 10636.0}, {"date": "2005-12-05", "close": 3.0724482, "volume": 4514.0}, {"date": "2005-12-06", "close": 2.9915943, "volume": 3803.0}, {"date": "2005-12-07", "close": 3.1533021, "volume": 10698.0}, {"date": "2005-12-08", "close": 3.0724482, "volume": 495.0}, {"date": "2005-12-09", "close": 3.0724482, "volume": 6493.0}, {"date": "2005-12-12", "close": 2.7490326, "volume": 4236.0}, {"date": "2005-12-14", "close": 2.7490326, "volume": 8719.0}, {"date": "2005-12-15", "close": 2.8298865, "volume": 9560.0}, {"date": "2005-12-16", "close": 2.7490326, "volume": 2081.0}, {"date": "2005-12-19", "close": 2.7490326, "volume": 3652.0}, {"date": "2005-12-20", "close": 2.7490326, "volume": 2783.0}, {"date": "2005-12-21", "close": 2.9107404, "volume": 4174.0}, {"date": "2005-12-22", "close": 2.9107404, "volume": 6802.0}, {"date": "2005-12-23", "close": 2.9107404, "volume": 6184.0}, {"date": "2005-12-29", "close": 2.9107404, "volume": 618.0}, {"date": "2005-12-30", "close": 2.8298865, "volume": 186.0}, {"date": "2006-01-04", "close": 2.9915943, "volume": 5601.0}, {"date": "2006-01-05", "close": 2.9915943, "volume": 5546.0}, {"date": "2006-01-06", "close": 2.9915943, "volume": 4022.0}, {"date": "2006-01-09", "close": 2.9915943, "volume": 13402.0}, {"date": "2006-01-10", "close": 2.7490326, "volume": 12059.0}, {"date": "2006-01-11", "close": 2.5873248, "volume": 7439.0}, {"date": "2006-01-12", "close": 2.6681787, "volume": 6493.0}, {"date": "2006-01-16", "close": 2.8298865, "volume": 13141.0}, {"date": "2006-01-17", "close": 2.8298865, "volume": 155.0}, {"date": "2006-01-18", "close": 2.7490326, "volume": 618.0}, {"date": "2006-01-19", "close": 2.6681787, "volume": 804.0}, {"date": "2006-01-20", "close": 2.8298865, "volume": 13082.0}, {"date": "2006-01-23", "close": 2.8298865, "volume": 3185.0}, {"date": "2006-01-24", "close": 2.7490326, "volume": 3643.0}, {"date": "2006-01-25", "close": 2.6681787, "volume": 3092.0}, {"date": "2006-01-27", "close": 2.9107404, "volume": 10457.0}, {"date": "2006-01-30", "close": 2.7490326, "volume": 2839.0}, {"date": "2006-01-31", "close": 2.7490326, "volume": 24910.0}, {"date": "2006-02-01", "close": 2.6681787, "volume": 51067.0}, {"date": "2006-02-02", "close": 2.6681787, "volume": 20022.0}, {"date": "2006-02-03", "close": 3.0724482, "volume": 23172.0}, {"date": "2006-02-06", "close": 2.8298865, "volume": 7955.0}, {"date": "2006-02-07", "close": 2.9107404, "volume": 25084.0}, {"date": "2006-02-08", "close": 2.7490326, "volume": 44834.0}, {"date": "2006-02-09", "close": 2.6681787, "volume": 27086.0}, {"date": "2006-02-10", "close": 2.5873248, "volume": 1237.0}, {"date": "2006-02-13", "close": 2.5064709, "volume": 9400.0}, {"date": "2006-02-14", "close": 2.9915943, "volume": 109504.0}, {"date": "2006-02-15", "close": 2.6681787, "volume": 26933.0}, {"date": "2006-02-16", "close": 2.8298865, "volume": 8527.0}, {"date": "2006-02-17", "close": 2.9107404, "volume": 9879.0}, {"date": "2006-02-20", "close": 2.9107404, "volume": 8348.0}, {"date": "2006-02-21", "close": 2.9107404, "volume": 6450.0}, {"date": "2006-02-22", "close": 2.9915943, "volume": 6802.0}, {"date": "2006-02-23", "close": 2.8298865, "volume": 8830.0}, {"date": "2006-02-24", "close": 2.9107404, "volume": 3339.0}, {"date": "2006-02-27", "close": 2.7490326, "volume": 37104.0}, {"date": "2006-02-28", "close": 2.8298865, "volume": 5318.0}, {"date": "2006-03-01", "close": 2.9915943, "volume": 5643.0}, {"date": "2006-03-02", "close": 2.8298865, "volume": 9940.0}, {"date": "2006-03-03", "close": 2.9915943, "volume": 25267.0}, {"date": "2006-03-06", "close": 3.1533021, "volume": 742.0}, {"date": "2006-03-07", "close": 2.9915943, "volume": 18861.0}, {"date": "2006-03-08", "close": 2.9915943, "volume": 31360.0}, {"date": "2006-03-09", "close": 2.9915943, "volume": 9585.0}, {"date": "2006-03-10", "close": 3.0724482, "volume": 42606.0}, {"date": "2006-03-13", "close": 3.0724482, "volume": 30493.0}, {"date": "2006-03-14", "close": 2.8298865, "volume": 29053.0}, {"date": "2006-03-15", "close": 2.8298865, "volume": 10822.0}, {"date": "2006-03-16", "close": 2.9107404, "volume": 3308.0}, {"date": "2006-03-17", "close": 2.8298865, "volume": 3494.0}, {"date": "2006-03-20", "close": 2.8298865, "volume": 5164.0}, {"date": "2006-03-21", "close": 2.8298865, "volume": 23209.0}, {"date": "2006-03-22", "close": 2.8298865, "volume": 18139.0}, {"date": "2006-03-23", "close": 2.9107404, "volume": 39580.0}, {"date": "2006-03-24", "close": 2.9107404, "volume": 14409.0}, {"date": "2006-03-27", "close": 2.9107404, "volume": 9833.0}, {"date": "2006-03-28", "close": 2.9107404, "volume": 57449.0}, {"date": "2006-03-29", "close": 2.9107404, "volume": 9963.0}, {"date": "2006-03-30", "close": 2.9915943, "volume": 10716.0}, {"date": "2006-03-31", "close": 2.9107404, "volume": 8164.0}, {"date": "2006-04-03", "close": 3.234156, "volume": 43689.0}, {"date": "2006-04-04", "close": 3.3958638, "volume": 42207.0}, {"date": "2006-04-05", "close": 3.4767177, "volume": 45489.0}, {"date": "2006-04-06", "close": 3.3150099, "volume": 42425.0}, {"date": "2006-04-07", "close": 3.3150099, "volume": 20548.0}, {"date": "2006-04-10", "close": 3.3150099, "volume": 1484.0}, {"date": "2006-04-11", "close": 3.5575716, "volume": 39648.0}, {"date": "2006-04-12", "close": 3.3958638, "volume": 20678.0}, {"date": "2006-04-13", "close": 3.3150099, "volume": 6988.0}, {"date": "2006-04-18", "close": 3.3958638, "volume": 15032.0}, {"date": "2006-04-19", "close": 3.3150099, "volume": 14285.0}, {"date": "2006-04-20", "close": 3.3150099, "volume": 10293.0}, {"date": "2006-04-21", "close": 3.0724482, "volume": 11990.0}, {"date": "2006-04-24", "close": 3.0724482, "volume": 3185.0}, {"date": "2006-04-26", "close": 3.234156, "volume": 4788.0}, {"date": "2006-04-27", "close": 3.234156, "volume": 7387.0}, {"date": "2006-04-28", "close": 3.234156, "volume": 1546.0}, {"date": "2006-05-01", "close": 2.9915943, "volume": 6227.0}, {"date": "2006-05-02", "close": 3.0724482, "volume": 20967.0}, {"date": "2006-05-03", "close": 2.9915943, "volume": 15213.0}, {"date": "2006-05-04", "close": 2.9915943, "volume": 5133.0}, {"date": "2006-05-05", "close": 2.8298865, "volume": 10702.0}, {"date": "2006-05-08", "close": 2.8298865, "volume": 4891.0}, {"date": "2006-05-10", "close": 2.9107404, "volume": 5993.0}, {"date": "2006-05-11", "close": 2.7490326, "volume": 20361.0}, {"date": "2006-05-12", "close": 2.7490326, "volume": 27525.0}, {"date": "2006-05-15", "close": 2.6681787, "volume": 11688.0}, {"date": "2006-05-16", "close": 2.5873248, "volume": 1113.0}, {"date": "2006-05-17", "close": 2.5873248, "volume": 12969.0}, {"date": "2006-05-18", "close": 2.5873248, "volume": 8744.0}, {"date": "2006-05-19", "close": 2.5873248, "volume": 31981.0}, {"date": "2006-05-22", "close": 2.6681787, "volume": 402.0}, {"date": "2006-05-23", "close": 2.425617, "volume": 6617.0}, {"date": "2006-05-24", "close": 2.5064709, "volume": 6060.0}, {"date": "2006-05-25", "close": 2.5064709, "volume": 3092.0}, {"date": "2006-05-26", "close": 2.5064709, "volume": 16800.0}, {"date": "2006-05-29", "close": 2.5064709, "volume": 24772.0}, {"date": "2006-05-30", "close": 2.5064709, "volume": 15343.0}, {"date": "2006-05-31", "close": 2.5064709, "volume": 6184.0}, {"date": "2006-06-01", "close": 2.5064709, "volume": 4020.0}, {"date": "2006-06-02", "close": 2.5064709, "volume": 5813.0}, {"date": "2006-06-05", "close": 2.425617, "volume": 8417.0}, {"date": "2006-06-06", "close": 2.425617, "volume": 2721.0}, {"date": "2006-06-07", "close": 2.425617, "volume": 13357.0}, {"date": "2006-06-08", "close": 2.3447631, "volume": 21660.0}, {"date": "2006-06-09", "close": 2.425617, "volume": 3222.0}, {"date": "2006-06-13", "close": 2.1022014, "volume": 7173.0}, {"date": "2006-06-15", "close": 2.5873248, "volume": 16449.0}, {"date": "2006-06-16", "close": 2.425617, "volume": 3917.0}, {"date": "2006-06-20", "close": 2.2639092, "volume": 6184.0}, {"date": "2006-06-21", "close": 2.2639092, "volume": 37276.0}, {"date": "2006-06-22", "close": 2.1830553, "volume": 29759.0}, {"date": "2006-06-23", "close": 2.2639092, "volume": 11750.0}, {"date": "2006-06-26", "close": 2.1022014, "volume": 34012.0}, {"date": "2006-06-27", "close": 2.1022014, "volume": 39860.0}, {"date": "2006-06-28", "close": 2.0213475, "volume": 41293.0}, {"date": "2006-06-29", "close": 2.2639092, "volume": 33562.0}, {"date": "2006-06-30", "close": 2.2639092, "volume": 58779.0}, {"date": "2006-07-03", "close": 2.3447631, "volume": 9276.0}, {"date": "2006-07-05", "close": 2.5064709, "volume": 53118.0}, {"date": "2006-07-06", "close": 2.5064709, "volume": 9214.0}, {"date": "2006-07-07", "close": 2.425617, "volume": 14038.0}, {"date": "2006-07-10", "close": 2.425617, "volume": 2164.0}, {"date": "2006-07-11", "close": 2.3447631, "volume": 3092.0}, {"date": "2006-07-12", "close": 2.3447631, "volume": 10420.0}, {"date": "2006-07-13", "close": 2.1830553, "volume": 5937.0}, {"date": "2006-07-14", "close": 2.1830553, "volume": 9740.0}, {"date": "2006-07-17", "close": 2.1830553, "volume": 10250.0}, {"date": "2006-07-18", "close": 2.1022014, "volume": 4329.0}, {"date": "2006-07-19", "close": 2.1022014, "volume": 5928.0}, {"date": "2006-07-20", "close": 2.1830553, "volume": 618.0}, {"date": "2006-07-21", "close": 2.2639092, "volume": 572.0}, {"date": "2006-07-24", "close": 2.1830553, "volume": 3092.0}, {"date": "2006-07-25", "close": 2.1830553, "volume": 866.0}, {"date": "2006-07-26", "close": 2.425617, "volume": 36148.0}, {"date": "2006-07-27", "close": 2.3447631, "volume": 6206.0}, {"date": "2006-07-28", "close": 2.2639092, "volume": 5451.0}, {"date": "2006-08-01", "close": 2.2639092, "volume": 529.0}, {"date": "2006-08-03", "close": 2.2639092, "volume": 1237.0}, {"date": "2006-08-04", "close": 2.1830553, "volume": 8379.0}, {"date": "2006-08-07", "close": 2.1830553, "volume": 21335.0}, {"date": "2006-08-08", "close": 2.1830553, "volume": 286.0}, {"date": "2006-08-09", "close": 2.1830553, "volume": 1491.0}, {"date": "2006-08-14", "close": 2.1830553, "volume": 4878.0}, {"date": "2006-08-15", "close": 1.9404936, "volume": 11131.0}, {"date": "2006-08-16", "close": 2.0213475, "volume": 12931.0}, {"date": "2006-08-17", "close": 1.8596397, "volume": 3504.0}, {"date": "2006-08-18", "close": 2.0213475, "volume": 4947.0}, {"date": "2006-08-21", "close": 1.8596397, "volume": 720.0}, {"date": "2006-08-22", "close": 1.7787858, "volume": 11811.0}, {"date": "2006-08-23", "close": 1.7787858, "volume": 645.0}, {"date": "2006-08-28", "close": 1.6979319, "volume": 14114.0}, {"date": "2006-08-29", "close": 1.6979319, "volume": 7483.0}, {"date": "2006-08-30", "close": 1.9404936, "volume": 4695.0}, {"date": "2006-08-31", "close": 2.0213475, "volume": 866.0}, {"date": "2006-09-04", "close": 2.1022014, "volume": 1309.0}, {"date": "2006-09-05", "close": 2.1830553, "volume": 7624.0}, {"date": "2006-09-06", "close": 2.1830553, "volume": 1546.0}, {"date": "2006-09-07", "close": 1.7787858, "volume": 20595.0}, {"date": "2006-09-08", "close": 1.8596397, "volume": 10000.0}, {"date": "2006-09-11", "close": 1.8596397, "volume": 6117.0}, {"date": "2006-09-12", "close": 1.7787858, "volume": 2249.0}, {"date": "2006-09-13", "close": 1.9404936, "volume": 15497.0}, {"date": "2006-09-14", "close": 1.8596397, "volume": 2977.0}, {"date": "2006-09-15", "close": 1.8596397, "volume": 14957.0}, {"date": "2006-09-19", "close": 1.9404936, "volume": 6184.0}, {"date": "2006-09-20", "close": 1.8596397, "volume": 11317.0}, {"date": "2006-09-21", "close": 1.9404936, "volume": 7538.0}, {"date": "2006-09-22", "close": 1.8596397, "volume": 28527.0}, {"date": "2006-09-25", "close": 1.6979319, "volume": 28694.0}, {"date": "2006-09-26", "close": 1.617078, "volume": 8658.0}, {"date": "2006-09-27", "close": 1.6979319, "volume": 6048.0}, {"date": "2006-09-28", "close": 1.617078, "volume": 9473.0}, {"date": "2006-09-29", "close": 1.7787858, "volume": 6184.0}, {"date": "2006-10-02", "close": 1.8596397, "volume": 470.0}, {"date": "2006-10-03", "close": 1.8596397, "volume": 2239.0}, {"date": "2006-10-04", "close": 1.8596397, "volume": 21972.0}, {"date": "2006-10-05", "close": 1.6979319, "volume": 29883.0}, {"date": "2006-10-06", "close": 1.617078, "volume": 5495.0}, {"date": "2006-10-09", "close": 1.56856566, "volume": 6493.0}, {"date": "2006-10-10", "close": 1.617078, "volume": 8872.0}, {"date": "2006-10-11", "close": 1.6979319, "volume": 14884.0}, {"date": "2006-10-12", "close": 1.6979319, "volume": 8039.0}, {"date": "2006-10-13", "close": 1.617078, "volume": 51522.0}, {"date": "2006-10-16", "close": 1.6979319, "volume": 7421.0}, {"date": "2006-10-17", "close": 1.6979319, "volume": 7421.0}, {"date": "2006-10-18", "close": 1.6979319, "volume": 8225.0}, {"date": "2006-10-19", "close": 1.6979319, "volume": 11131.0}, {"date": "2006-10-20", "close": 1.6979319, "volume": 25953.0}, {"date": "2006-10-23", "close": 1.6979319, "volume": 5735.0}, {"date": "2006-10-24", "close": 1.7787858, "volume": 26505.0}, {"date": "2006-10-25", "close": 1.7787858, "volume": 15800.0}, {"date": "2006-10-26", "close": 1.8596397, "volume": 16388.0}, {"date": "2006-10-27", "close": 1.8596397, "volume": 24.0}, {"date": "2006-10-30", "close": 1.8596397, "volume": 3092.0}, {"date": "2006-10-31", "close": 1.7787858, "volume": 1855.0}, {"date": "2006-11-01", "close": 1.6979319, "volume": 14501.0}, {"date": "2006-11-02", "close": 1.7787858, "volume": 13323.0}, {"date": "2006-11-03", "close": 1.7787858, "volume": 2764.0}, {"date": "2006-11-06", "close": 1.6979319, "volume": 10925.0}, {"date": "2006-11-07", "close": 1.6979319, "volume": 9994.0}, {"date": "2006-11-08", "close": 1.6979319, "volume": 7781.0}, {"date": "2006-11-09", "close": 1.617078, "volume": 8525.0}, {"date": "2006-11-10", "close": 1.617078, "volume": 2783.0}, {"date": "2006-11-13", "close": 1.50388254, "volume": 14183.0}, {"date": "2006-11-14", "close": 1.47154098, "volume": 17596.0}, {"date": "2006-11-15", "close": 1.617078, "volume": 7421.0}, {"date": "2006-11-17", "close": 1.617078, "volume": 25894.0}, {"date": "2006-11-21", "close": 1.7787858, "volume": 57005.0}, {"date": "2006-11-22", "close": 1.6979319, "volume": 18552.0}, {"date": "2006-11-23", "close": 1.6979319, "volume": 4947.0}, {"date": "2006-11-24", "close": 1.7787858, "volume": 10513.0}, {"date": "2006-11-27", "close": 1.9404936, "volume": 14973.0}, {"date": "2006-11-28", "close": 1.9404936, "volume": 36868.0}, {"date": "2006-11-29", "close": 1.8596397, "volume": 19979.0}, {"date": "2006-11-30", "close": 1.9404936, "volume": 529.0}, {"date": "2006-12-01", "close": 1.8596397, "volume": 10049.0}, {"date": "2006-12-04", "close": 1.7787858, "volume": 3092.0}, {"date": "2006-12-06", "close": 1.8596397, "volume": 33455.0}, {"date": "2006-12-07", "close": 2.0213475, "volume": 69540.0}, {"date": "2006-12-08", "close": 2.1022014, "volume": 182001.0}, {"date": "2006-12-11", "close": 2.0213475, "volume": 31172.0}, {"date": "2006-12-12", "close": 2.1022014, "volume": 10204.0}, {"date": "2006-12-13", "close": 2.1022014, "volume": 24372.0}, {"date": "2006-12-14", "close": 2.0213475, "volume": 247.0}, {"date": "2006-12-15", "close": 1.9404936, "volume": 3896.0}, {"date": "2006-12-18", "close": 2.0213475, "volume": 26981.0}, {"date": "2006-12-19", "close": 2.0213475, "volume": 7989.0}, {"date": "2006-12-21", "close": 2.0213475, "volume": 9029.0}, {"date": "2006-12-22", "close": 2.0213475, "volume": 14936.0}, {"date": "2006-12-27", "close": 2.1022014, "volume": 247.0}, {"date": "2006-12-28", "close": 1.9404936, "volume": 4329.0}, {"date": "2006-12-29", "close": 1.9404936, "volume": 464.0}, {"date": "2007-01-02", "close": 2.0213475, "volume": 2474.0}, {"date": "2007-01-03", "close": 2.0213475, "volume": 4329.0}, {"date": "2007-01-04", "close": 2.0213475, "volume": 5689.0}, {"date": "2007-01-05", "close": 2.1022014, "volume": 928.0}, {"date": "2007-01-08", "close": 2.1022014, "volume": 16464.0}, {"date": "2007-01-09", "close": 2.0213475, "volume": 8605.0}, {"date": "2007-01-10", "close": 1.9404936, "volume": 16487.0}, {"date": "2007-01-11", "close": 1.8596397, "volume": 25107.0}, {"date": "2007-01-12", "close": 1.7787858, "volume": 10883.0}, {"date": "2007-01-15", "close": 1.7787858, "volume": 3092.0}, {"date": "2007-01-16", "close": 1.7787858, "volume": 142.0}, {"date": "2007-01-17", "close": 1.8596397, "volume": 35725.0}, {"date": "2007-01-18", "close": 1.6979319, "volume": 4638.0}, {"date": "2007-01-19", "close": 1.6979319, "volume": 7507.0}, {"date": "2007-01-22", "close": 1.617078, "volume": 26289.0}, {"date": "2007-01-23", "close": 1.617078, "volume": 4377.0}, {"date": "2007-01-24", "close": 1.56856566, "volume": 8348.0}, {"date": "2007-01-25", "close": 1.58473644, "volume": 12733.0}, {"date": "2007-01-30", "close": 1.5362241, "volume": 23702.0}, {"date": "2007-01-31", "close": 1.4553702, "volume": 3092.0}, {"date": "2007-02-01", "close": 1.4553702, "volume": 14285.0}, {"date": "2007-02-02", "close": 1.3745163, "volume": 12986.0}, {"date": "2007-02-05", "close": 1.43919942, "volume": 12664.0}, {"date": "2007-02-06", "close": 1.3745163, "volume": 16805.0}, {"date": "2007-02-14", "close": 2.0213475, "volume": 156227.0}, {"date": "2007-02-15", "close": 2.1830553, "volume": 143661.0}, {"date": "2007-02-16", "close": 1.9404936, "volume": 44400.0}, {"date": "2007-02-19", "close": 1.9404936, "volume": 17782.0}, {"date": "2007-02-20", "close": 2.1022014, "volume": 96607.0}, {"date": "2007-02-21", "close": 1.9404936, "volume": 29869.0}, {"date": "2007-02-22", "close": 1.9404936, "volume": 10760.0}, {"date": "2007-02-23", "close": 1.8596397, "volume": 12299.0}, {"date": "2007-02-26", "close": 1.9404936, "volume": 6067.0}, {"date": "2007-02-27", "close": 1.7787858, "volume": 4081.0}, {"date": "2007-02-28", "close": 1.617078, "volume": 12986.0}, {"date": "2007-03-01", "close": 1.617078, "volume": 2319.0}, {"date": "2007-03-02", "close": 1.8596397, "volume": 4947.0}, {"date": "2007-03-05", "close": 1.9404936, "volume": 6431.0}, {"date": "2007-03-06", "close": 1.617078, "volume": 557.0}, {"date": "2007-03-07", "close": 1.9404936, "volume": 3566.0}, {"date": "2007-03-09", "close": 1.9404936, "volume": 19170.0}, {"date": "2007-03-12", "close": 1.9404936, "volume": 13976.0}, {"date": "2007-03-13", "close": 1.9404936, "volume": 11791.0}, {"date": "2007-03-14", "close": 1.9404936, "volume": 54110.0}, {"date": "2007-03-15", "close": 1.9404936, "volume": 85121.0}, {"date": "2007-03-16", "close": 1.9404936, "volume": 13605.0}, {"date": "2007-03-19", "close": 1.9404936, "volume": 65494.0}, {"date": "2007-03-20", "close": 2.1022014, "volume": 9276.0}, {"date": "2007-03-21", "close": 1.9404936, "volume": 15336.0}, {"date": "2007-03-22", "close": 1.8596397, "volume": 6282.0}, {"date": "2007-03-23", "close": 1.8596397, "volume": 618.0}, {"date": "2007-03-26", "close": 1.7787858, "volume": 2934.0}, {"date": "2007-03-28", "close": 1.617078, "volume": 22262.0}, {"date": "2007-03-29", "close": 1.617078, "volume": 7421.0}, {"date": "2007-03-30", "close": 1.8596397, "volume": 7147.0}, {"date": "2007-04-02", "close": 1.7787858, "volume": 15163.0}, {"date": "2007-04-03", "close": 1.6979319, "volume": 1323.0}, {"date": "2007-04-04", "close": 1.7787858, "volume": 1391.0}, {"date": "2007-04-05", "close": 1.7787858, "volume": 2565.0}, {"date": "2007-04-10", "close": 1.617078, "volume": 24040.0}, {"date": "2007-04-11", "close": 1.617078, "volume": 30405.0}, {"date": "2007-04-12", "close": 1.617078, "volume": 20573.0}, {"date": "2007-04-13", "close": 1.617078, "volume": 4960.0}, {"date": "2007-04-16", "close": 1.617078, "volume": 23190.0}, {"date": "2007-04-17", "close": 1.617078, "volume": 2422.0}, {"date": "2007-04-18", "close": 1.617078, "volume": 6447.0}, {"date": "2007-04-19", "close": 1.617078, "volume": 680.0}, {"date": "2007-04-20", "close": 1.58473644, "volume": 458.0}, {"date": "2007-04-23", "close": 1.52005332, "volume": 8400.0}, {"date": "2007-04-24", "close": 1.50388254, "volume": 7370.0}, {"date": "2007-04-26", "close": 1.43919942, "volume": 33471.0}, {"date": "2007-04-27", "close": 1.2936624, "volume": 43362.0}, {"date": "2007-04-30", "close": 1.19663772, "volume": 52440.0}, {"date": "2007-05-01", "close": 1.19663772, "volume": 64250.0}, {"date": "2007-05-02", "close": 1.27749162, "volume": 66818.0}, {"date": "2007-05-03", "close": 1.27749162, "volume": 25788.0}, {"date": "2007-05-04", "close": 1.2936624, "volume": 3054.0}, {"date": "2007-05-07", "close": 1.26132084, "volume": 22675.0}, {"date": "2007-05-08", "close": 1.2128085, "volume": 11595.0}, {"date": "2007-05-09", "close": 1.22897928, "volume": 56120.0}, {"date": "2007-05-10", "close": 1.24515006, "volume": 12754.0}, {"date": "2007-05-11", "close": 1.16429616, "volume": 32466.0}, {"date": "2007-05-14", "close": 1.16429616, "volume": 1628.0}, {"date": "2007-05-15", "close": 1.2128085, "volume": 1855.0}, {"date": "2007-05-16", "close": 1.2128085, "volume": 14842.0}, {"date": "2007-05-17", "close": 1.24515006, "volume": 4638.0}, {"date": "2007-05-18", "close": 1.09961304, "volume": 22630.0}, {"date": "2007-05-21", "close": 1.16429616, "volume": 34441.0}, {"date": "2007-05-22", "close": 1.19663772, "volume": 4968.0}, {"date": "2007-05-23", "close": 1.1319546, "volume": 24220.0}, {"date": "2007-05-24", "close": 1.1319546, "volume": 6073.0}, {"date": "2007-05-25", "close": 1.1319546, "volume": 9894.0}, {"date": "2007-05-28", "close": 1.11578382, "volume": 8357.0}, {"date": "2007-05-29", "close": 1.11578382, "volume": 27897.0}, {"date": "2007-05-30", "close": 1.24515006, "volume": 36561.0}, {"date": "2007-05-31", "close": 1.2936624, "volume": 32376.0}, {"date": "2007-06-01", "close": 1.3745163, "volume": 13932.0}, {"date": "2007-06-04", "close": 1.50388254, "volume": 76854.0}, {"date": "2007-06-05", "close": 1.4553702, "volume": 25602.0}, {"date": "2007-06-06", "close": 1.43919942, "volume": 13914.0}, {"date": "2007-06-07", "close": 1.43919942, "volume": 5817.0}, {"date": "2007-06-08", "close": 1.42302864, "volume": 11884.0}, {"date": "2007-06-12", "close": 1.42302864, "volume": 4149.0}, {"date": "2007-06-13", "close": 1.2128085, "volume": 24625.0}, {"date": "2007-06-14", "close": 1.5362241, "volume": 22881.0}, {"date": "2007-06-15", "close": 1.4553702, "volume": 3092.0}, {"date": "2007-06-18", "close": 1.4553702, "volume": 928.0}, {"date": "2007-06-19", "close": 1.42302864, "volume": 36636.0}, {"date": "2007-06-20", "close": 1.2936624, "volume": 5998.0}, {"date": "2007-06-21", "close": 1.27749162, "volume": 14930.0}, {"date": "2007-06-22", "close": 1.30983318, "volume": 16140.0}, {"date": "2007-06-25", "close": 1.30983318, "volume": 41309.0}, {"date": "2007-06-26", "close": 1.22897928, "volume": 42047.0}, {"date": "2007-06-27", "close": 1.22897928, "volume": 99912.0}, {"date": "2007-06-28", "close": 1.2128085, "volume": 23181.0}, {"date": "2007-06-29", "close": 1.11578382, "volume": 162349.0}, {"date": "2007-07-02", "close": 1.18046694, "volume": 1608.0}, {"date": "2007-07-04", "close": 1.26132084, "volume": 16390.0}, {"date": "2007-07-06", "close": 1.26132084, "volume": 12853.0}, {"date": "2007-07-10", "close": 1.26132084, "volume": 10522.0}, {"date": "2007-07-11", "close": 1.2128085, "volume": 2474.0}, {"date": "2007-07-12", "close": 1.14812538, "volume": 3710.0}, {"date": "2007-07-13", "close": 1.18046694, "volume": 16548.0}, {"date": "2007-07-16", "close": 1.1319546, "volume": 21397.0}, {"date": "2007-07-17", "close": 1.1319546, "volume": 18546.0}, {"date": "2007-07-18", "close": 1.1319546, "volume": 22077.0}, {"date": "2007-07-19", "close": 1.0511007, "volume": 26845.0}, {"date": "2007-07-20", "close": 1.1319546, "volume": 10822.0}, {"date": "2007-07-24", "close": 1.1319546, "volume": 1237.0}, {"date": "2007-07-25", "close": 1.1319546, "volume": 3092.0}, {"date": "2007-07-26", "close": 1.1319546, "volume": 3357.0}, {"date": "2007-07-27", "close": 1.09961304, "volume": 3594.0}, {"date": "2007-07-30", "close": 1.0511007, "volume": 19163.0}, {"date": "2007-07-31", "close": 1.03492992, "volume": 14429.0}, {"date": "2007-08-01", "close": 1.03492992, "volume": 3092.0}, {"date": "2007-08-02", "close": 1.09961304, "volume": 6184.0}, {"date": "2007-08-03", "close": 1.00258836, "volume": 25583.0}, {"date": "2007-08-06", "close": 0.98641758, "volume": 20971.0}, {"date": "2007-08-07", "close": 0.69534354, "volume": 34280.0}, {"date": "2007-08-08", "close": 0.79236822, "volume": 16573.0}, {"date": "2007-08-09", "close": 0.808539, "volume": 29683.0}, {"date": "2007-08-10", "close": 0.808539, "volume": 6473.0}, {"date": "2007-08-13", "close": 0.84088056, "volume": 3092.0}, {"date": "2007-08-14", "close": 0.84088056, "volume": 8905.0}, {"date": "2007-08-16", "close": 0.84088056, "volume": 2577.0}, {"date": "2007-08-17", "close": 0.67917276, "volume": 3745.0}, {"date": "2007-08-21", "close": 0.66300198, "volume": 4638.0}, {"date": "2007-08-22", "close": 0.79236822, "volume": 11334.0}, {"date": "2007-08-23", "close": 0.71151432, "volume": 11626.0}, {"date": "2007-08-24", "close": 0.67917276, "volume": 24218.0}, {"date": "2007-08-27", "close": 0.66300198, "volume": 9523.0}, {"date": "2007-08-28", "close": 0.6468312, "volume": 23227.0}, {"date": "2007-08-29", "close": 0.67917276, "volume": 10719.0}, {"date": "2007-08-30", "close": 0.66300198, "volume": 23359.0}, {"date": "2007-08-31", "close": 0.67917276, "volume": 8697.0}, {"date": "2007-09-03", "close": 0.808539, "volume": 54235.0}, {"date": "2007-09-04", "close": 0.808539, "volume": 12368.0}, {"date": "2007-09-07", "close": 0.7276851, "volume": 2474.0}, {"date": "2007-09-10", "close": 0.7276851, "volume": 618.0}, {"date": "2007-09-11", "close": 0.69534354, "volume": 6184.0}, {"date": "2007-09-13", "close": 0.63066042, "volume": 85575.0}, {"date": "2007-09-14", "close": 0.6468312, "volume": 49080.0}, {"date": "2007-09-17", "close": 0.58415485, "volume": 96686.0}, {"date": "2007-09-18", "close": 0.566973825, "volume": 34806.0}, {"date": "2007-09-19", "close": 0.5497928, "volume": 34922.0}, {"date": "2007-09-20", "close": 0.566973825, "volume": 7533.0}, {"date": "2007-09-21", "close": 0.5497928, "volume": 18742.0}, {"date": "2007-09-24", "close": 0.5497928, "volume": 9313.0}, {"date": "2007-09-25", "close": 0.5497928, "volume": 5820.0}, {"date": "2007-09-26", "close": 0.566973825, "volume": 1164.0}, {"date": "2007-09-27", "close": 0.944956375, "volume": 59349.0}, {"date": "2007-09-28", "close": 0.687241, "volume": 165141.0}, {"date": "2007-10-01", "close": 0.65287895, "volume": 28718.0}, {"date": "2007-10-02", "close": 0.65287895, "volume": 4447.0}, {"date": "2007-10-18", "close": 0.687241, "volume": 95745.0}, {"date": "2007-10-19", "close": 0.773146125, "volume": 60041.0}, {"date": "2007-10-22", "close": 0.704422025, "volume": 16064.0}, {"date": "2007-10-23", "close": 0.773146125, "volume": 153234.0}, {"date": "2007-10-24", "close": 0.7559651, "volume": 209172.0}, {"date": "2007-10-25", "close": 0.738784075, "volume": 41763.0}, {"date": "2007-10-26", "close": 0.738784075, "volume": 71819.0}, {"date": "2007-10-29", "close": 0.9621374, "volume": 145807.0}, {"date": "2007-10-30", "close": 1.082404575, "volume": 236150.0}, {"date": "2007-10-31", "close": 1.082404575, "volume": 30466.0}, {"date": "2007-11-01", "close": 1.082404575, "volume": 142303.0}, {"date": "2007-11-02", "close": 1.048042525, "volume": 63760.0}, {"date": "2007-11-05", "close": 1.082404575, "volume": 51449.0}, {"date": "2007-11-06", "close": 1.048042525, "volume": 169082.0}, {"date": "2007-11-07", "close": 1.013680475, "volume": 36145.0}, {"date": "2007-11-08", "close": 1.013680475, "volume": 25610.0}, {"date": "2007-11-09", "close": 1.013680475, "volume": 17461.0}, {"date": "2007-11-12", "close": 1.0308615, "volume": 119072.0}, {"date": "2007-11-15", "close": 0.944956375, "volume": 43420.0}, {"date": "2007-11-16", "close": 0.8934133, "volume": 31488.0}, {"date": "2007-11-19", "close": 0.8934133, "volume": 5820.0}, {"date": "2007-11-20", "close": 0.876232275, "volume": 15162.0}, {"date": "2007-11-21", "close": 0.910594325, "volume": 164717.0}, {"date": "2007-11-22", "close": 0.910594325, "volume": 12779.0}, {"date": "2007-11-23", "close": 0.910594325, "volume": 12367.0}, {"date": "2007-11-26", "close": 0.8934133, "volume": 5820.0}, {"date": "2007-11-27", "close": 0.944956375, "volume": 11350.0}, {"date": "2007-11-28", "close": 0.944956375, "volume": 18218.0}, {"date": "2007-11-29", "close": 0.910594325, "volume": 367.0}, {"date": "2007-11-30", "close": 0.910594325, "volume": 2328.0}, {"date": "2007-12-03", "close": 0.85905125, "volume": 11389.0}, {"date": "2007-12-04", "close": 0.85905125, "volume": 40307.0}, {"date": "2007-12-05", "close": 0.8934133, "volume": 11932.0}, {"date": "2007-12-10", "close": 0.85905125, "volume": 7566.0}, {"date": "2007-12-11", "close": 0.85905125, "volume": 11035.0}, {"date": "2007-12-12", "close": 0.85905125, "volume": 3516.0}, {"date": "2007-12-17", "close": 0.773146125, "volume": 15017.0}, {"date": "2007-12-18", "close": 0.687241, "volume": 32012.0}, {"date": "2007-12-19", "close": 0.704422025, "volume": 2619.0}, {"date": "2007-12-28", "close": 0.773146125, "volume": 5820.0}, {"date": "2007-12-31", "close": 0.72160305, "volume": 5820.0}, {"date": "2008-01-02", "close": 0.738784075, "volume": 5820.0}, {"date": "2008-01-04", "close": 0.79032715, "volume": 12735.0}, {"date": "2008-01-07", "close": 0.79032715, "volume": 1979.0}, {"date": "2008-01-08", "close": 0.79032715, "volume": 20371.0}, {"date": "2008-01-09", "close": 0.79032715, "volume": 698.0}, {"date": "2008-01-10", "close": 0.7559651, "volume": 11932.0}, {"date": "2008-01-15", "close": 0.7559651, "volume": 2154.0}, {"date": "2008-01-16", "close": 0.72160305, "volume": 32329.0}, {"date": "2008-01-17", "close": 0.670059975, "volume": 9187.0}, {"date": "2008-01-18", "close": 0.6185169, "volume": 233.0}, {"date": "2008-01-22", "close": 0.670059975, "volume": 44817.0}, {"date": "2008-01-23", "close": 0.6185169, "volume": 11906.0}, {"date": "2008-01-24", "close": 0.532611775, "volume": 3227.0}, {"date": "2008-01-25", "close": 0.5497928, "volume": 1326.0}, {"date": "2008-01-29", "close": 0.687241, "volume": 58786.0}, {"date": "2008-01-30", "close": 0.687241, "volume": 2677.0}, {"date": "2008-01-31", "close": 0.687241, "volume": 1048.0}, {"date": "2008-02-01", "close": 0.807508175, "volume": 9895.0}, {"date": "2008-02-04", "close": 0.65287895, "volume": 2910.0}, {"date": "2008-02-05", "close": 0.65287895, "volume": 2910.0}, {"date": "2008-02-12", "close": 0.58415485, "volume": 8953.0}, {"date": "2008-02-13", "close": 0.51543075, "volume": 43016.0}, {"date": "2008-02-15", "close": 0.498249725, "volume": 1746.0}, {"date": "2008-02-18", "close": 0.4810687, "volume": 2910.0}, {"date": "2008-02-25", "close": 0.532611775, "volume": 1778.0}, {"date": "2008-02-26", "close": 0.532611775, "volume": 6952.0}, {"date": "2008-02-27", "close": 0.532611775, "volume": 5853.0}, {"date": "2008-02-28", "close": 0.601335875, "volume": 11641.0}, {"date": "2008-03-05", "close": 0.44670665, "volume": 19789.0}, {"date": "2008-03-06", "close": 0.429525625, "volume": 87306.0}, {"date": "2008-03-07", "close": 0.463887675, "volume": 37163.0}, {"date": "2008-03-10", "close": 0.44670665, "volume": 20371.0}, {"date": "2008-03-11", "close": 0.395163575, "volume": 105117.0}, {"date": "2008-03-12", "close": 0.429525625, "volume": 7858.0}, {"date": "2008-03-13", "close": 0.3436205, "volume": 56167.0}, {"date": "2008-03-14", "close": 0.326439475, "volume": 26977.0}, {"date": "2008-03-17", "close": 0.326439475, "volume": 105.0}, {"date": "2008-03-18", "close": 0.326439475, "volume": 3376.0}, {"date": "2008-03-25", "close": 0.292077425, "volume": 1746.0}, {"date": "2008-03-27", "close": 0.30925845, "volume": 11641.0}, {"date": "2008-03-28", "close": 0.326439475, "volume": 5820.0}, {"date": "2008-04-01", "close": 0.360801525, "volume": 17752.0}, {"date": "2008-04-04", "close": 0.326439475, "volume": 30169.0}, {"date": "2008-04-07", "close": 0.30925845, "volume": 19641.0}, {"date": "2008-04-08", "close": 0.326439475, "volume": 24737.0}, {"date": "2008-04-09", "close": 0.326439475, "volume": 5820.0}, {"date": "2008-04-15", "close": 0.3436205, "volume": 295255.0}, {"date": "2008-04-16", "close": 0.3436205, "volume": 207787.0}, {"date": "2008-04-17", "close": 0.360801525, "volume": 81291.0}, {"date": "2008-04-18", "close": 0.360801525, "volume": 5646.0}, {"date": "2008-04-21", "close": 0.37798255, "volume": 142774.0}, {"date": "2008-04-22", "close": 0.360801525, "volume": 32012.0}, {"date": "2008-04-23", "close": 0.3436205, "volume": 107908.0}, {"date": "2008-04-28", "close": 0.360801525, "volume": 29102.0}, {"date": "2008-04-29", "close": 0.395163575, "volume": 48135.0}, {"date": "2008-04-30", "close": 0.37798255, "volume": 14551.0}, {"date": "2008-05-01", "close": 0.37798255, "volume": 27596.0}, {"date": "2008-05-02", "close": 0.360801525, "volume": 10202.0}, {"date": "2008-05-05", "close": 0.360801525, "volume": 2328.0}, {"date": "2008-05-06", "close": 0.360801525, "volume": 12076.0}, {"date": "2008-05-08", "close": 0.395163575, "volume": 26192.0}, {"date": "2008-05-09", "close": 0.37798255, "volume": 7159.0}, {"date": "2008-05-12", "close": 0.44670665, "volume": 23398.0}, {"date": "2008-05-13", "close": 0.4123446, "volume": 5820.0}, {"date": "2008-05-14", "close": 0.4123446, "volume": 5820.0}, {"date": "2008-05-19", "close": 0.37798255, "volume": 4540.0}, {"date": "2008-05-20", "close": 0.360801525, "volume": 1455.0}, {"date": "2008-05-22", "close": 0.360801525, "volume": 2212.0}, {"date": "2008-05-26", "close": 0.360801525, "volume": 58204.0}, {"date": "2008-05-27", "close": 0.360801525, "volume": 466.0}, {"date": "2008-05-28", "close": 0.360801525, "volume": 1164.0}, {"date": "2008-05-29", "close": 0.360801525, "volume": 15861.0}, {"date": "2008-05-30", "close": 0.360801525, "volume": 14551.0}, {"date": "2008-06-02", "close": 0.37798255, "volume": 2966.0}, {"date": "2008-06-03", "close": 0.37798255, "volume": 2854.0}, {"date": "2008-06-04", "close": 0.37798255, "volume": 1746.0}, {"date": "2008-06-06", "close": 0.37798255, "volume": 30606.0}, {"date": "2008-06-10", "close": 0.395163575, "volume": 10506.0}, {"date": "2008-06-12", "close": 0.37798255, "volume": 19498.0}, {"date": "2008-06-13", "close": 0.326439475, "volume": 22701.0}, {"date": "2008-06-16", "close": 0.3436205, "volume": 4074.0}, {"date": "2008-06-17", "close": 0.360801525, "volume": 1455.0}, {"date": "2008-06-18", "close": 0.4123446, "volume": 31605.0}, {"date": "2008-06-19", "close": 0.3436205, "volume": 966.0}, {"date": "2008-06-20", "close": 0.3436205, "volume": 1746.0}, {"date": "2008-06-23", "close": 0.37798255, "volume": 34659.0}, {"date": "2008-06-24", "close": 0.37798255, "volume": 2910.0}, {"date": "2008-06-25", "close": 0.360801525, "volume": 117362.0}, {"date": "2008-06-26", "close": 0.360801525, "volume": 1065.0}, {"date": "2008-06-27", "close": 0.37798255, "volume": 72696.0}, {"date": "2008-06-30", "close": 0.37798255, "volume": 113488.0}, {"date": "2008-07-01", "close": 0.4123446, "volume": 4365.0}, {"date": "2008-07-02", "close": 0.4123446, "volume": 524.0}, {"date": "2008-07-03", "close": 0.4123446, "volume": 11641.0}, {"date": "2008-07-04", "close": 0.4123446, "volume": 52383.0}, {"date": "2008-07-07", "close": 0.4123446, "volume": 32012.0}, {"date": "2008-07-08", "close": 0.395163575, "volume": 37832.0}, {"date": "2008-07-10", "close": 0.4123446, "volume": 3958.0}, {"date": "2008-07-11", "close": 0.4123446, "volume": 1048.0}, {"date": "2008-07-15", "close": 0.3436205, "volume": 32245.0}, {"date": "2008-07-16", "close": 0.3436205, "volume": 55152.0}, {"date": "2008-07-17", "close": 0.3436205, "volume": 2910.0}, {"date": "2008-07-18", "close": 0.3436205, "volume": 407.0}, {"date": "2008-07-21", "close": 0.37798255, "volume": 1556218.0}, {"date": "2008-07-24", "close": 0.37798255, "volume": 8866.0}, {"date": "2008-07-25", "close": 0.37798255, "volume": 369.0}, {"date": "2008-07-29", "close": 0.4123446, "volume": 20371.0}, {"date": "2008-07-31", "close": 0.395163575, "volume": 11589.0}, {"date": "2008-08-01", "close": 0.429525625, "volume": 254740.0}, {"date": "2008-08-07", "close": 0.463887675, "volume": 2910.0}, {"date": "2008-08-11", "close": 0.463887675, "volume": 22990.0}, {"date": "2008-08-15", "close": 0.429525625, "volume": 4365.0}, {"date": "2008-08-18", "close": 0.37798255, "volume": 179966.0}, {"date": "2008-08-19", "close": 0.429525625, "volume": 1455.0}, {"date": "2008-08-20", "close": 0.429525625, "volume": 28927.0}, {"date": "2008-08-21", "close": 0.429525625, "volume": 4889.0}, {"date": "2008-08-22", "close": 0.4123446, "volume": 14551.0}, {"date": "2008-08-25", "close": 0.498249725, "volume": 582.0}, {"date": "2008-08-27", "close": 0.429525625, "volume": 1688.0}, {"date": "2008-08-28", "close": 0.51543075, "volume": 23281.0}, {"date": "2008-09-02", "close": 0.51543075, "volume": 1164.0}, {"date": "2008-09-05", "close": 0.4123446, "volume": 26192.0}, {"date": "2008-09-08", "close": 0.37798255, "volume": 48134.0}, {"date": "2008-09-10", "close": 0.360801525, "volume": 46563.0}, {"date": "2008-09-11", "close": 0.3436205, "volume": 2736.0}, {"date": "2008-09-12", "close": 0.37798255, "volume": 2654.0}, {"date": "2008-09-15", "close": 0.429525625, "volume": 37832.0}, {"date": "2008-09-17", "close": 0.3436205, "volume": 2677.0}, {"date": "2008-09-19", "close": 0.3436205, "volume": 8381.0}, {"date": "2008-09-22", "close": 0.326439475, "volume": 17461.0}, {"date": "2008-09-23", "close": 0.326439475, "volume": 2093.0}, {"date": "2008-09-24", "close": 0.326439475, "volume": 58204.0}, {"date": "2008-09-25", "close": 0.3436205, "volume": 8731.0}, {"date": "2008-10-01", "close": 0.37798255, "volume": 4656.0}, {"date": "2008-10-02", "close": 0.429525625, "volume": 21535.0}, {"date": "2008-10-07", "close": 0.360801525, "volume": 13387.0}, {"date": "2008-10-08", "close": 0.3436205, "volume": 26192.0}, {"date": "2008-10-09", "close": 0.3436205, "volume": 9966.0}, {"date": "2008-10-10", "close": 0.3436205, "volume": 59296.0}, {"date": "2008-10-13", "close": 0.326439475, "volume": 40743.0}, {"date": "2008-10-14", "close": 0.3436205, "volume": 6345.0}, {"date": "2008-10-16", "close": 0.3436205, "volume": 1746.0}, {"date": "2008-10-21", "close": 0.3436205, "volume": 5820.0}, {"date": "2008-10-23", "close": 0.3436205, "volume": 69802.0}, {"date": "2008-10-28", "close": 0.3436205, "volume": 415436.0}, {"date": "2008-10-30", "close": 0.326439475, "volume": 32048.0}, {"date": "2008-11-03", "close": 0.326439475, "volume": 8731.0}, {"date": "2008-11-05", "close": 0.3436205, "volume": 116407.0}, {"date": "2008-11-10", "close": 0.3436205, "volume": 2910.0}, {"date": "2008-11-11", "close": 0.3436205, "volume": 24926.0}, {"date": "2008-11-12", "close": 0.3436205, "volume": 116407.0}, {"date": "2008-11-13", "close": 0.326439475, "volume": 73947.0}, {"date": "2008-11-18", "close": 0.3436205, "volume": 50695.0}, {"date": "2008-11-19", "close": 0.3436205, "volume": 356759.0}, {"date": "2008-11-25", "close": 0.30925845, "volume": 407426.0}, {"date": "2008-11-27", "close": 0.3436205, "volume": 5820.0}, {"date": "2008-11-28", "close": 0.3436205, "volume": 8184.0}, {"date": "2008-12-02", "close": 0.3436205, "volume": 5820.0}, {"date": "2008-12-11", "close": 0.3436205, "volume": 17461.0}, {"date": "2008-12-12", "close": 0.326439475, "volume": 4526.0}, {"date": "2008-12-16", "close": 0.360801525, "volume": 43653.0}, {"date": "2008-12-17", "close": 0.326439475, "volume": 21477.0}, {"date": "2008-12-18", "close": 0.37798255, "volume": 21599.0}, {"date": "2009-01-08", "close": 0.395163575, "volume": 1848.0}, {"date": "2009-01-12", "close": 0.4123446, "volume": 14508.0}, {"date": "2009-01-13", "close": 0.4123446, "volume": 4656.0}, {"date": "2009-01-15", "close": 0.37798255, "volume": 2328.0}, {"date": "2009-01-19", "close": 0.37798255, "volume": 63442.0}, {"date": "2009-01-29", "close": 0.395163575, "volume": 11641.0}, {"date": "2009-02-03", "close": 0.395163575, "volume": 5820.0}, {"date": "2009-02-06", "close": 0.3436205, "volume": 58204.0}, {"date": "2009-02-11", "close": 0.3436205, "volume": 2425641.0}, {"date": "2009-02-12", "close": 0.3436205, "volume": 266610.0}, {"date": "2009-02-13", "close": 0.3436205, "volume": 24641.0}, {"date": "2009-02-18", "close": 0.3436205, "volume": 13838.0}, {"date": "2009-02-19", "close": 0.3436205, "volume": 14551.0}, {"date": "2009-02-20", "close": 0.3436205, "volume": 5820.0}, {"date": "2009-02-23", "close": 0.30925845, "volume": 17461.0}, {"date": "2009-02-24", "close": 0.30925845, "volume": 39433.0}, {"date": "2009-02-25", "close": 0.3436205, "volume": 64024.0}, {"date": "2009-03-03", "close": 0.326439475, "volume": 5564.0}, {"date": "2009-03-05", "close": 0.326439475, "volume": 110814.0}, {"date": "2009-03-12", "close": 0.326439475, "volume": 64157.0}, {"date": "2009-03-16", "close": 0.326439475, "volume": 29102.0}, {"date": "2009-03-23", "close": 0.326439475, "volume": 188447.0}, {"date": "2009-03-25", "close": 0.326439475, "volume": 44238.0}, {"date": "2009-03-26", "close": 0.326439475, "volume": 26192.0}, {"date": "2009-03-27", "close": 0.326439475, "volume": 5238.0}, {"date": "2009-03-30", "close": 0.326439475, "volume": 2134.0}, {"date": "2009-04-06", "close": 0.326439475, "volume": 13489.0}, {"date": "2009-04-14", "close": 0.3436205, "volume": 194983.0}, {"date": "2009-04-15", "close": 0.3436205, "volume": 43653.0}, {"date": "2009-04-16", "close": 0.3436205, "volume": 2328.0}, {"date": "2009-04-20", "close": 0.3436205, "volume": 23573.0}, {"date": "2009-04-22", "close": 0.3436205, "volume": 8149.0}, {"date": "2009-04-28", "close": 0.37798255, "volume": 5820.0}, {"date": "2009-05-04", "close": 0.3436205, "volume": 87550.0}, {"date": "2009-05-06", "close": 0.3436205, "volume": 28171.0}, {"date": "2009-05-12", "close": 0.3436205, "volume": 2386.0}, {"date": "2009-05-13", "close": 0.3436205, "volume": 5820.0}, {"date": "2009-05-15", "close": 0.3436205, "volume": 5820.0}, {"date": "2009-05-18", "close": 0.326439475, "volume": 180432.0}, {"date": "2009-05-19", "close": 0.326439475, "volume": 116407.0}, {"date": "2009-05-21", "close": 0.3436205, "volume": 2846.0}, {"date": "2009-05-22", "close": 0.3436205, "volume": 2910.0}, {"date": "2009-05-26", "close": 0.3436205, "volume": 75665.0}, {"date": "2009-05-27", "close": 0.326439475, "volume": 23281.0}, {"date": "2009-06-03", "close": 0.326439475, "volume": 1455.0}, {"date": "2009-06-04", "close": 0.3436205, "volume": 7770.0}, {"date": "2009-06-11", "close": 0.3436205, "volume": 17461.0}, {"date": "2009-06-15", "close": 0.3436205, "volume": 2910.0}, {"date": "2009-06-18", "close": 0.3436205, "volume": 58204.0}, {"date": "2009-06-19", "close": 0.3436205, "volume": 74229.0}, {"date": "2009-06-22", "close": 0.3436205, "volume": 5044.0}, {"date": "2009-06-23", "close": 0.3436205, "volume": 1359.0}, {"date": "2009-06-24", "close": 0.429525625, "volume": 158215.0}, {"date": "2009-06-25", "close": 0.3436205, "volume": 12805.0}, {"date": "2009-06-29", "close": 0.3436205, "volume": 58204.0}, {"date": "2009-06-30", "close": 0.3436205, "volume": 4656.0}, {"date": "2009-07-01", "close": 0.360801525, "volume": 5820.0}, {"date": "2009-07-07", "close": 0.4123446, "volume": 15715.0}, {"date": "2009-07-08", "close": 0.360801525, "volume": 970.0}, {"date": "2009-07-09", "close": 0.360801525, "volume": 314824.0}, {"date": "2009-07-16", "close": 0.3436205, "volume": 5064.0}, {"date": "2009-07-23", "close": 0.360801525, "volume": 35504.0}, {"date": "2009-08-03", "close": 0.37798255, "volume": 1746.0}, {"date": "2009-08-06", "close": 0.37798255, "volume": 25697.0}, {"date": "2009-08-10", "close": 0.395163575, "volume": 8731.0}, {"date": "2009-08-11", "close": 0.429525625, "volume": 35769.0}, {"date": "2009-08-12", "close": 0.429525625, "volume": 10494.0}, {"date": "2009-08-13", "close": 0.463887675, "volume": 34573.0}, {"date": "2009-08-14", "close": 0.51543075, "volume": 21228.0}, {"date": "2009-08-17", "close": 0.773146125, "volume": 62802.0}, {"date": "2009-08-18", "close": 0.72160305, "volume": 31139.0}, {"date": "2009-08-19", "close": 0.687241, "volume": 29393.0}, {"date": "2009-08-20", "close": 0.601335875, "volume": 29102.0}, {"date": "2009-08-24", "close": 0.601335875, "volume": 14770.0}, {"date": "2009-08-26", "close": 0.601335875, "volume": 873.0}, {"date": "2009-08-27", "close": 0.601335875, "volume": 17461.0}, {"date": "2009-08-28", "close": 0.601335875, "volume": 5238.0}, {"date": "2009-09-04", "close": 0.841870225, "volume": 39689.0}, {"date": "2009-09-07", "close": 0.8246892, "volume": 14551.0}, {"date": "2009-09-10", "close": 0.8246892, "volume": 12332.0}, {"date": "2009-09-17", "close": 0.8246892, "volume": 7275.0}, {"date": "2009-09-21", "close": 0.773146125, "volume": 2328.0}, {"date": "2009-09-23", "close": 0.773146125, "volume": 3492.0}, {"date": "2009-09-28", "close": 0.498249725, "volume": 66061.0}, {"date": "2009-09-29", "close": 0.6185169, "volume": 5820.0}, {"date": "2009-10-01", "close": 0.566973825, "volume": 12805.0}, {"date": "2009-10-05", "close": 0.51543075, "volume": 23468.0}, {"date": "2009-10-06", "close": 0.51543075, "volume": 182.0}, {"date": "2009-10-21", "close": 0.65287895, "volume": 2037.0}, {"date": "2009-11-05", "close": 0.65287895, "volume": 1060.0}, {"date": "2009-11-06", "close": 0.687241, "volume": 2910.0}, {"date": "2009-11-12", "close": 0.687241, "volume": 4365.0}, {"date": "2009-11-18", "close": 0.65287895, "volume": 1535.0}, {"date": "2009-11-19", "close": 0.65287895, "volume": 3201.0}, {"date": "2009-11-20", "close": 0.601335875, "volume": 9895.0}, {"date": "2009-11-24", "close": 0.601335875, "volume": 11641.0}, {"date": "2009-12-02", "close": 0.65287895, "volume": 8926.0}, {"date": "2009-12-09", "close": 0.532611775, "volume": 2910.0}, {"date": "2009-12-14", "close": 0.601335875, "volume": 477271.0}, {"date": "2009-12-15", "close": 0.687241, "volume": 514230.0}, {"date": "2009-12-17", "close": 0.7559651, "volume": 3085.0}, {"date": "2009-12-18", "close": 0.687241, "volume": 23282.0}, {"date": "2009-12-22", "close": 0.7559651, "volume": 3900.0}, {"date": "2010-01-04", "close": 0.7559651, "volume": 12339.0}, {"date": "2010-01-05", "close": 0.670059975, "volume": 12805.0}, {"date": "2010-01-06", "close": 0.687241, "volume": 48571.0}, {"date": "2010-01-07", "close": 0.7559651, "volume": 11059.0}, {"date": "2010-01-12", "close": 0.7559651, "volume": 3638.0}, {"date": "2010-01-14", "close": 0.738784075, "volume": 4918.0}, {"date": "2010-01-15", "close": 0.687241, "volume": 3572.0}, {"date": "2010-01-20", "close": 0.670059975, "volume": 40161.0}, {"date": "2010-01-21", "close": 0.670059975, "volume": 5820.0}, {"date": "2010-01-22", "close": 0.704422025, "volume": 26888.0}, {"date": "2010-01-27", "close": 0.704422025, "volume": 5820.0}, {"date": "2010-01-28", "close": 0.704422025, "volume": 10666.0}, {"date": "2010-02-02", "close": 0.687241, "volume": 10186.0}, {"date": "2010-02-03", "close": 0.687241, "volume": 18916.0}, {"date": "2010-02-04", "close": 0.687241, "volume": 11932.0}, {"date": "2010-02-05", "close": 0.687241, "volume": 2619.0}, {"date": "2010-02-09", "close": 0.687241, "volume": 47493.0}, {"date": "2010-02-10", "close": 0.704422025, "volume": 5820.0}, {"date": "2010-02-11", "close": 0.687241, "volume": 264827.0}, {"date": "2010-02-12", "close": 0.687241, "volume": 275189.0}, {"date": "2010-02-15", "close": 0.687241, "volume": 245366.0}, {"date": "2010-02-16", "close": 0.687241, "volume": 387182.0}, {"date": "2010-02-17", "close": 0.687241, "volume": 279614.0}, {"date": "2010-02-18", "close": 0.687241, "volume": 117353.0}, {"date": "2010-02-19", "close": 0.687241, "volume": 21768.0}, {"date": "2010-02-22", "close": 0.670059975, "volume": 98946.0}, {"date": "2010-02-23", "close": 0.670059975, "volume": 29102.0}, {"date": "2010-02-24", "close": 0.670059975, "volume": 2910.0}, {"date": "2010-02-25", "close": 0.670059975, "volume": 39773.0}, {"date": "2010-02-26", "close": 0.65287895, "volume": 66981.0}, {"date": "2010-03-01", "close": 0.65287895, "volume": 6790.0}, {"date": "2010-03-02", "close": 0.635697925, "volume": 39773.0}, {"date": "2010-03-04", "close": 0.670059975, "volume": 49473.0}, {"date": "2010-03-05", "close": 0.65287895, "volume": 29102.0}, {"date": "2010-03-08", "close": 0.670059975, "volume": 25319.0}, {"date": "2010-03-09", "close": 0.670059975, "volume": 29451.0}, {"date": "2010-03-10", "close": 0.670059975, "volume": 77411.0}, {"date": "2010-03-11", "close": 0.687241, "volume": 80656.0}, {"date": "2010-03-12", "close": 0.687241, "volume": 71031.0}, {"date": "2010-03-15", "close": 0.670059975, "volume": 31052.0}, {"date": "2010-03-16", "close": 0.687241, "volume": 63903.0}, {"date": "2010-03-17", "close": 0.687241, "volume": 133844.0}, {"date": "2010-03-18", "close": 0.85905125, "volume": 487672.0}, {"date": "2010-03-23", "close": 0.85905125, "volume": 1105526.0}, {"date": "2010-03-24", "close": 0.841870225, "volume": 168934.0}, {"date": "2010-03-25", "close": 0.85905125, "volume": 14260.0}, {"date": "2010-03-26", "close": 0.841870225, "volume": 90507.0}, {"date": "2010-03-29", "close": 0.85905125, "volume": 50952.0}, {"date": "2010-03-30", "close": 0.85905125, "volume": 35136.0}, {"date": "2010-03-31", "close": 0.85905125, "volume": 2910.0}, {"date": "2010-04-01", "close": 0.979318425, "volume": 169330.0}, {"date": "2010-04-06", "close": 1.116766625, "volume": 110030.0}, {"date": "2010-04-07", "close": 1.0995856, "volume": 72386.0}, {"date": "2010-04-08", "close": 1.116766625, "volume": 177696.0}, {"date": "2010-04-09", "close": 1.426025075, "volume": 172755.0}, {"date": "2010-04-12", "close": 1.374482, "volume": 166470.0}, {"date": "2010-04-13", "close": 1.34011995, "volume": 45219.0}, {"date": "2010-04-14", "close": 1.40884405, "volume": 100347.0}, {"date": "2010-04-15", "close": 1.4432061, "volume": 124018.0}, {"date": "2010-04-16", "close": 1.34011995, "volume": 57971.0}, {"date": "2010-04-19", "close": 1.20267175, "volume": 135149.0}, {"date": "2010-04-20", "close": 1.13394765, "volume": 94616.0}, {"date": "2010-04-21", "close": 1.13394765, "volume": 29138.0}, {"date": "2010-04-22", "close": 1.185490725, "volume": 53017.0}, {"date": "2010-04-23", "close": 1.20267175, "volume": 12106.0}, {"date": "2010-04-27", "close": 1.27139585, "volume": 66500.0}, {"date": "2010-04-28", "close": 1.20267175, "volume": 222455.0}, {"date": "2010-04-29", "close": 1.20267175, "volume": 62505.0}, {"date": "2010-04-30", "close": 1.20267175, "volume": 69243.0}, {"date": "2010-05-03", "close": 1.20267175, "volume": 37920.0}, {"date": "2010-05-04", "close": 1.151128675, "volume": 95745.0}, {"date": "2010-05-05", "close": 1.20267175, "volume": 8731.0}, {"date": "2010-05-06", "close": 1.13394765, "volume": 42964.0}, {"date": "2010-05-07", "close": 1.0308615, "volume": 61405.0}, {"date": "2010-05-13", "close": 1.20267175, "volume": 15937.0}, {"date": "2010-05-14", "close": 1.116766625, "volume": 19207.0}, {"date": "2010-05-17", "close": 1.116766625, "volume": 19789.0}, {"date": "2010-05-18", "close": 1.082404575, "volume": 1164.0}, {"date": "2010-05-19", "close": 1.082404575, "volume": 52383.0}, {"date": "2010-05-20", "close": 1.116766625, "volume": 455.0}, {"date": "2010-05-21", "close": 1.013680475, "volume": 34034.0}, {"date": "2010-05-25", "close": 1.0995856, "volume": 15409.0}, {"date": "2010-05-26", "close": 1.0308615, "volume": 5238.0}, {"date": "2010-05-27", "close": 1.116766625, "volume": 19091.0}, {"date": "2010-05-28", "close": 1.185490725, "volume": 64373.0}, {"date": "2010-05-31", "close": 1.20267175, "volume": 116943.0}, {"date": "2010-06-01", "close": 1.13394765, "volume": 16006.0}, {"date": "2010-06-02", "close": 1.0995856, "volume": 2910.0}, {"date": "2010-06-03", "close": 1.13394765, "volume": 2910.0}, {"date": "2010-06-04", "close": 1.151128675, "volume": 9895.0}, {"date": "2010-06-07", "close": 1.185490725, "volume": 29568.0}, {"date": "2010-06-08", "close": 1.20267175, "volume": 495.0}, {"date": "2010-06-10", "close": 1.185490725, "volume": 17555.0}, {"date": "2010-06-11", "close": 1.1683097, "volume": 18625.0}, {"date": "2010-06-15", "close": 1.013680475, "volume": 1630.0}, {"date": "2010-06-16", "close": 1.0308615, "volume": 14915.0}, {"date": "2010-06-17", "close": 1.0308615, "volume": 35701.0}, {"date": "2010-06-18", "close": 1.0995856, "volume": 11641.0}, {"date": "2010-06-21", "close": 1.151128675, "volume": 5820.0}, {"date": "2010-06-22", "close": 1.116766625, "volume": 20371.0}, {"date": "2010-06-23", "close": 1.27139585, "volume": 215893.0}, {"date": "2010-06-24", "close": 1.426025075, "volume": 201746.0}, {"date": "2010-06-25", "close": 1.5119302, "volume": 374419.0}, {"date": "2010-06-28", "close": 1.47756815, "volume": 151886.0}, {"date": "2010-06-29", "close": 1.426025075, "volume": 38228.0}, {"date": "2010-06-30", "close": 1.40884405, "volume": 20129.0}, {"date": "2010-07-01", "close": 1.374482, "volume": 128697.0}, {"date": "2010-07-02", "close": 1.374482, "volume": 27938.0}, {"date": "2010-07-05", "close": 1.357300975, "volume": 77411.0}, {"date": "2010-07-06", "close": 1.322938925, "volume": 16297.0}, {"date": "2010-07-07", "close": 1.288576875, "volume": 73633.0}, {"date": "2010-07-08", "close": 1.3057579, "volume": 12223.0}, {"date": "2010-07-09", "close": 1.322938925, "volume": 29640.0}, {"date": "2010-07-12", "close": 1.374482, "volume": 39993.0}, {"date": "2010-07-13", "close": 1.357300975, "volume": 1826.0}, {"date": "2010-07-14", "close": 1.20267175, "volume": 37578.0}, {"date": "2010-07-15", "close": 1.0995856, "volume": 31962.0}, {"date": "2010-07-16", "close": 1.0308615, "volume": 68224.0}, {"date": "2010-07-19", "close": 0.9621374, "volume": 228767.0}, {"date": "2010-07-20", "close": 0.944956375, "volume": 36474.0}, {"date": "2010-07-21", "close": 0.85905125, "volume": 153035.0}, {"date": "2010-07-22", "close": 0.841870225, "volume": 32698.0}, {"date": "2010-07-23", "close": 0.841870225, "volume": 26015.0}, {"date": "2010-07-26", "close": 0.8246892, "volume": 61536.0}, {"date": "2010-07-27", "close": 0.807508175, "volume": 37860.0}, {"date": "2010-07-28", "close": 0.72160305, "volume": 58087.0}, {"date": "2010-07-29", "close": 0.72160305, "volume": 216128.0}, {"date": "2010-07-30", "close": 0.7559651, "volume": 78575.0}, {"date": "2010-08-02", "close": 0.85905125, "volume": 40436.0}, {"date": "2010-08-03", "close": 0.8246892, "volume": 31896.0}, {"date": "2010-08-04", "close": 0.8934133, "volume": 28264.0}, {"date": "2010-08-05", "close": 0.8934133, "volume": 58721.0}, {"date": "2010-08-06", "close": 0.8246892, "volume": 63369.0}, {"date": "2010-08-09", "close": 0.85905125, "volume": 23454.0}, {"date": "2010-08-10", "close": 0.8246892, "volume": 31090.0}, {"date": "2010-08-11", "close": 0.85905125, "volume": 11641.0}, {"date": "2010-08-12", "close": 0.841870225, "volume": 19498.0}, {"date": "2010-08-13", "close": 0.841870225, "volume": 5820.0}, {"date": "2010-08-16", "close": 0.687241, "volume": 128292.0}, {"date": "2010-08-17", "close": 0.58415485, "volume": 29940.0}, {"date": "2010-08-18", "close": 0.5497928, "volume": 11641.0}, {"date": "2010-08-19", "close": 0.498249725, "volume": 366042.0}, {"date": "2010-08-20", "close": 0.463887675, "volume": 38974.0}, {"date": "2010-08-23", "close": 0.395163575, "volume": 130865.0}, {"date": "2010-08-24", "close": 0.360801525, "volume": 165008.0}, {"date": "2010-08-25", "close": 0.429525625, "volume": 192957.0}, {"date": "2010-08-26", "close": 0.51543075, "volume": 176574.0}, {"date": "2010-08-27", "close": 0.395163575, "volume": 267816.0}, {"date": "2010-08-30", "close": 0.4810687, "volume": 115114.0}, {"date": "2010-08-31", "close": 0.532611775, "volume": 125563.0}, {"date": "2010-09-01", "close": 0.4810687, "volume": 15133.0}, {"date": "2010-09-02", "close": 0.44670665, "volume": 19673.0}, {"date": "2010-09-07", "close": 0.326439475, "volume": 318806.0}, {"date": "2010-09-08", "close": 0.30925845, "volume": 91084.0}, {"date": "2010-09-10", "close": 0.326439475, "volume": 22525.0}, {"date": "2010-09-13", "close": 0.3436205, "volume": 82224.0}, {"date": "2010-09-14", "close": 0.360801525, "volume": 37802.0}, {"date": "2010-09-15", "close": 0.326439475, "volume": 17492.0}, {"date": "2010-09-16", "close": 0.30925845, "volume": 66934.0}, {"date": "2010-09-17", "close": 0.2748964, "volume": 159362.0}, {"date": "2010-09-20", "close": 0.30925845, "volume": 36145.0}, {"date": "2010-09-21", "close": 0.30925845, "volume": 11059.0}, {"date": "2010-09-22", "close": 0.2748964, "volume": 55526.0}, {"date": "2010-09-23", "close": 0.30925845, "volume": 41499.0}, {"date": "2010-09-24", "close": 0.30925845, "volume": 34340.0}, {"date": "2010-09-27", "close": 0.3436205, "volume": 69844.0}, {"date": "2010-09-29", "close": 0.292077425, "volume": 11748.0}, {"date": "2010-10-01", "close": 0.326439475, "volume": 26192.0}, {"date": "2010-10-04", "close": 0.3436205, "volume": 23281.0}, {"date": "2010-10-05", "close": 0.326439475, "volume": 5820.0}, {"date": "2010-10-06", "close": 0.292077425, "volume": 41790.0}, {"date": "2010-10-07", "close": 0.2748964, "volume": 67103.0}, {"date": "2010-10-11", "close": 0.2748964, "volume": 1090.0}, {"date": "2010-10-12", "close": 0.2748964, "volume": 16297.0}, {"date": "2010-10-13", "close": 0.30925845, "volume": 23281.0}, {"date": "2010-10-14", "close": 0.292077425, "volume": 29102.0}, {"date": "2010-10-18", "close": 0.30925845, "volume": 1899.0}, {"date": "2010-10-20", "close": 0.30925845, "volume": 9604.0}, {"date": "2010-10-21", "close": 0.2748964, "volume": 7741.0}, {"date": "2010-10-22", "close": 0.2748964, "volume": 140688.0}, {"date": "2010-10-25", "close": 0.292077425, "volume": 31248.0}, {"date": "2010-10-26", "close": 0.360801525, "volume": 216643.0}, {"date": "2010-10-27", "close": 0.360801525, "volume": 18288.0}, {"date": "2010-10-28", "close": 0.30925845, "volume": 33409.0}, {"date": "2010-10-29", "close": 0.30925845, "volume": 29102.0}, {"date": "2010-11-02", "close": 0.3436205, "volume": 20158.0}, {"date": "2010-11-03", "close": 0.3436205, "volume": 37466.0}, {"date": "2010-11-04", "close": 0.3436205, "volume": 726.0}, {"date": "2010-11-05", "close": 0.360801525, "volume": 40017.0}, {"date": "2010-11-08", "close": 0.429525625, "volume": 65789.0}, {"date": "2010-11-10", "close": 0.37798255, "volume": 195263.0}, {"date": "2010-11-11", "close": 0.326439475, "volume": 26076.0}, {"date": "2010-11-12", "close": 0.360801525, "volume": 9197.0}, {"date": "2010-11-17", "close": 0.3436205, "volume": 42663.0}, {"date": "2010-11-18", "close": 0.360801525, "volume": 33467.0}, {"date": "2010-11-22", "close": 0.3436205, "volume": 46563.0}, {"date": "2010-11-24", "close": 0.3436205, "volume": 5820.0}, {"date": "2010-11-25", "close": 0.3436205, "volume": 4994.0}, {"date": "2010-11-26", "close": 0.3436205, "volume": 36008.0}, {"date": "2010-11-29", "close": 0.326439475, "volume": 31430.0}, {"date": "2010-11-30", "close": 0.326439475, "volume": 9313.0}, {"date": "2010-12-02", "close": 0.30925845, "volume": 14551.0}, {"date": "2010-12-03", "close": 0.292077425, "volume": 79157.0}, {"date": "2010-12-06", "close": 0.30925845, "volume": 27065.0}, {"date": "2010-12-07", "close": 0.30925845, "volume": 17869.0}, {"date": "2010-12-08", "close": 0.292077425, "volume": 56445.0}, {"date": "2010-12-09", "close": 0.326439475, "volume": 25275.0}, {"date": "2010-12-15", "close": 0.326439475, "volume": 873.0}, {"date": "2010-12-16", "close": 0.292077425, "volume": 38317.0}, {"date": "2010-12-17", "close": 0.30925845, "volume": 32012.0}, {"date": "2010-12-21", "close": 0.30925845, "volume": 11587.0}, {"date": "2010-12-22", "close": 0.3436205, "volume": 39462.0}, {"date": "2010-12-29", "close": 0.3436205, "volume": 10186.0}, {"date": "2010-12-30", "close": 0.3436205, "volume": 27984.0}, {"date": "2011-01-04", "close": 0.3436205, "volume": 11233.0}, {"date": "2011-01-05", "close": 0.292077425, "volume": 46563.0}, {"date": "2011-01-06", "close": 0.3436205, "volume": 20371.0}, {"date": "2011-01-07", "close": 0.3436205, "volume": 66934.0}, {"date": "2011-01-10", "close": 0.3436205, "volume": 29102.0}, {"date": "2011-01-11", "close": 0.3436205, "volume": 23351.0}, {"date": "2011-01-12", "close": 0.360801525, "volume": 26192.0}, {"date": "2011-01-13", "close": 0.3436205, "volume": 3519.0}, {"date": "2011-01-14", "close": 0.3436205, "volume": 23427.0}, {"date": "2011-01-18", "close": 0.3436205, "volume": 22117.0}, {"date": "2011-01-19", "close": 0.326439475, "volume": 46563.0}, {"date": "2011-01-20", "close": 0.37798255, "volume": 11643.0}, {"date": "2011-01-21", "close": 0.37798255, "volume": 6388.0}, {"date": "2011-01-24", "close": 0.4123446, "volume": 21026.0}, {"date": "2011-01-25", "close": 0.429525625, "volume": 59631.0}, {"date": "2011-01-27", "close": 0.429525625, "volume": 4423.0}, {"date": "2011-01-28", "close": 0.360801525, "volume": 58393.0}, {"date": "2011-01-31", "close": 0.37798255, "volume": 7463.0}, {"date": "2011-02-01", "close": 0.4123446, "volume": 16008.0}, {"date": "2011-02-02", "close": 0.360801525, "volume": 63864.0}, {"date": "2011-02-03", "close": 0.37798255, "volume": 15424.0}, {"date": "2011-02-04", "close": 0.4123446, "volume": 36773.0}, {"date": "2011-02-07", "close": 0.395163575, "volume": 5820.0}, {"date": "2011-02-08", "close": 0.4123446, "volume": 30045.0}, {"date": "2011-02-10", "close": 0.635697925, "volume": 4099104.0}, {"date": "2011-02-11", "close": 0.58415485, "volume": 916669.0}, {"date": "2011-02-14", "close": 0.51543075, "volume": 62873.0}, {"date": "2011-02-15", "close": 0.601335875, "volume": 239293.0}, {"date": "2011-02-16", "close": 0.58415485, "volume": 37874.0}, {"date": "2011-02-17", "close": 0.58415485, "volume": 234525.0}, {"date": "2011-02-18", "close": 0.601335875, "volume": 23670.0}, {"date": "2011-02-21", "close": 0.601335875, "volume": 183633.0}, {"date": "2011-02-22", "close": 0.5497928, "volume": 157742.0}, {"date": "2011-02-23", "close": 0.51543075, "volume": 110704.0}, {"date": "2011-02-24", "close": 0.51543075, "volume": 69424.0}, {"date": "2011-02-25", "close": 0.532611775, "volume": 32256.0}, {"date": "2011-02-28", "close": 0.5497928, "volume": 37832.0}, {"date": "2011-03-01", "close": 0.532611775, "volume": 8702.0}, {"date": "2011-03-02", "close": 0.532611775, "volume": 11641.0}, {"date": "2011-03-04", "close": 0.58415485, "volume": 52733.0}, {"date": "2011-03-08", "close": 0.566973825, "volume": 2231.0}, {"date": "2011-03-09", "close": 0.566973825, "volume": 22117.0}, {"date": "2011-03-10", "close": 0.51543075, "volume": 96012.0}, {"date": "2011-03-11", "close": 0.498249725, "volume": 7566.0}, {"date": "2011-03-16", "close": 0.395163575, "volume": 29102.0}, {"date": "2011-03-17", "close": 0.463887675, "volume": 5820.0}, {"date": "2011-03-22", "close": 0.429525625, "volume": 11006.0}, {"date": "2011-03-23", "close": 0.429525625, "volume": 36512.0}, {"date": "2011-03-24", "close": 0.44670665, "volume": 40370.0}, {"date": "2011-03-25", "close": 0.429525625, "volume": 1672.0}, {"date": "2011-03-28", "close": 0.44670665, "volume": 76836.0}, {"date": "2011-03-29", "close": 0.51543075, "volume": 132298.0}, {"date": "2011-03-31", "close": 0.498249725, "volume": 28816.0}, {"date": "2011-04-01", "close": 0.4810687, "volume": 29102.0}, {"date": "2011-04-04", "close": 0.463887675, "volume": 815.0}, {"date": "2011-04-05", "close": 0.4810687, "volume": 5820.0}, {"date": "2011-04-06", "close": 0.51543075, "volume": 45108.0}, {"date": "2011-04-07", "close": 0.51543075, "volume": 20371.0}, {"date": "2011-04-08", "close": 0.51543075, "volume": 67738.0}, {"date": "2011-04-11", "close": 0.498249725, "volume": 37250.0}, {"date": "2011-04-12", "close": 0.498249725, "volume": 38560.0}, {"date": "2011-04-13", "close": 0.463887675, "volume": 33758.0}, {"date": "2011-04-14", "close": 0.429525625, "volume": 35213.0}, {"date": "2011-04-15", "close": 0.463887675, "volume": 20371.0}, {"date": "2011-04-19", "close": 0.44670665, "volume": 57831.0}, {"date": "2011-04-20", "close": 0.429525625, "volume": 39778.0}, {"date": "2011-04-21", "close": 0.429525625, "volume": 10277.0}, {"date": "2011-04-27", "close": 0.429525625, "volume": 3550.0}, {"date": "2011-04-28", "close": 0.429525625, "volume": 45399.0}, {"date": "2011-04-29", "close": 0.44670665, "volume": 18683.0}, {"date": "2011-05-02", "close": 0.44670665, "volume": 17461.0}, {"date": "2011-05-06", "close": 0.44670665, "volume": 5820.0}, {"date": "2011-05-12", "close": 0.44670665, "volume": 1963.0}, {"date": "2011-05-13", "close": 0.463887675, "volume": 13387.0}, {"date": "2011-05-18", "close": 0.44670665, "volume": 29990.0}, {"date": "2011-05-19", "close": 0.44670665, "volume": 12531.0}, {"date": "2011-05-20", "close": 0.44670665, "volume": 5820.0}, {"date": "2011-05-23", "close": 0.4123446, "volume": 34922.0}, {"date": "2011-05-24", "close": 0.4123446, "volume": 724.0}, {"date": "2011-05-25", "close": 0.4123446, "volume": 11641.0}, {"date": "2011-05-26", "close": 0.44670665, "volume": 23851.0}, {"date": "2011-05-27", "close": 0.463887675, "volume": 1513.0}, {"date": "2011-05-30", "close": 0.429525625, "volume": 2728.0}, {"date": "2011-06-01", "close": 0.429525625, "volume": 11641.0}, {"date": "2011-06-02", "close": 0.429525625, "volume": 17461.0}, {"date": "2011-06-03", "close": 0.429525625, "volume": 8731.0}, {"date": "2011-06-06", "close": 0.4810687, "volume": 41092.0}, {"date": "2011-06-07", "close": 0.44670665, "volume": 48901.0}, {"date": "2011-06-08", "close": 0.4810687, "volume": 23281.0}, {"date": "2011-06-09", "close": 0.51543075, "volume": 128438.0}, {"date": "2011-06-10", "close": 0.532611775, "volume": 33464.0}, {"date": "2011-06-14", "close": 0.51543075, "volume": 8123.0}, {"date": "2011-06-15", "close": 0.498249725, "volume": 62354.0}, {"date": "2011-06-16", "close": 0.532611775, "volume": 23847.0}, {"date": "2011-06-17", "close": 0.532611775, "volume": 8149.0}, {"date": "2011-06-20", "close": 0.51543075, "volume": 5820.0}, {"date": "2011-06-21", "close": 0.51543075, "volume": 2910.0}, {"date": "2011-06-22", "close": 0.532611775, "volume": 6984.0}, {"date": "2011-06-23", "close": 0.58415485, "volume": 32594.0}, {"date": "2011-06-24", "close": 0.498249725, "volume": 17461.0}, {"date": "2011-06-28", "close": 0.498249725, "volume": 1164.0}, {"date": "2011-06-29", "close": 0.463887675, "volume": 5820.0}, {"date": "2011-06-30", "close": 0.498249725, "volume": 1682.0}, {"date": "2011-07-01", "close": 0.4810687, "volume": 77993.0}, {"date": "2011-07-04", "close": 0.498249725, "volume": 16297.0}, {"date": "2011-07-05", "close": 0.44670665, "volume": 69262.0}, {"date": "2011-07-06", "close": 0.44670665, "volume": 9313.0}, {"date": "2011-07-07", "close": 0.463887675, "volume": 26319.0}, {"date": "2011-07-11", "close": 0.498249725, "volume": 48182.0}, {"date": "2011-07-12", "close": 0.498249725, "volume": 3619.0}, {"date": "2011-07-14", "close": 0.463887675, "volume": 21932.0}, {"date": "2011-07-18", "close": 0.44670665, "volume": 9313.0}, {"date": "2011-07-19", "close": 0.429525625, "volume": 7858.0}, {"date": "2011-07-20", "close": 0.429525625, "volume": 7752.0}, {"date": "2011-07-22", "close": 0.51543075, "volume": 36280.0}, {"date": "2011-07-25", "close": 0.532611775, "volume": 36331.0}, {"date": "2011-07-26", "close": 0.4810687, "volume": 28958.0}, {"date": "2011-07-27", "close": 0.4810687, "volume": 16064.0}, {"date": "2011-07-28", "close": 0.463887675, "volume": 1746.0}, {"date": "2011-07-29", "close": 0.51543075, "volume": 5820.0}, {"date": "2011-08-01", "close": 0.51543075, "volume": 16322.0}, {"date": "2011-08-03", "close": 0.463887675, "volume": 44875.0}, {"date": "2011-08-04", "close": 0.4810687, "volume": 13969.0}, {"date": "2011-08-05", "close": 0.429525625, "volume": 42435.0}, {"date": "2011-08-09", "close": 0.429525625, "volume": 36843.0}, {"date": "2011-08-11", "close": 0.4123446, "volume": 14260.0}, {"date": "2011-08-12", "close": 0.463887675, "volume": 24934.0}, {"date": "2011-08-23", "close": 0.429525625, "volume": 3719.0}, {"date": "2011-08-24", "close": 0.37798255, "volume": 4074.0}, {"date": "2011-08-29", "close": 0.395163575, "volume": 14551.0}, {"date": "2011-08-30", "close": 0.395163575, "volume": 20371.0}, {"date": "2011-08-31", "close": 0.395163575, "volume": 14260.0}, {"date": "2011-09-01", "close": 0.37798255, "volume": 8149.0}, {"date": "2011-09-05", "close": 0.3436205, "volume": 23029.0}, {"date": "2011-09-09", "close": 0.395163575, "volume": 5820.0}, {"date": "2011-09-15", "close": 0.360801525, "volume": 2619.0}, {"date": "2011-09-16", "close": 0.326439475, "volume": 1455.0}, {"date": "2011-09-19", "close": 0.326439475, "volume": 4365.0}, {"date": "2011-09-21", "close": 0.30925845, "volume": 5937.0}, {"date": "2011-09-23", "close": 0.30925845, "volume": 23281.0}, {"date": "2011-09-28", "close": 0.30925845, "volume": 5820.0}, {"date": "2011-10-03", "close": 0.3436205, "volume": 2910.0}, {"date": "2011-10-04", "close": 0.3436205, "volume": 11932.0}, {"date": "2011-10-05", "close": 0.3436205, "volume": 14551.0}, {"date": "2011-10-10", "close": 0.326439475, "volume": 2736.0}, {"date": "2011-10-11", "close": 0.326439475, "volume": 175.0}, {"date": "2011-10-12", "close": 0.30925845, "volume": 37309.0}, {"date": "2011-10-19", "close": 0.37798255, "volume": 30709.0}, {"date": "2011-10-20", "close": 0.3436205, "volume": 9313.0}, {"date": "2011-10-21", "close": 0.360801525, "volume": 1746.0}, {"date": "2011-10-25", "close": 0.360801525, "volume": 13817.0}, {"date": "2011-10-26", "close": 0.3436205, "volume": 1455.0}, {"date": "2011-10-28", "close": 0.3436205, "volume": 7275.0}, {"date": "2011-10-31", "close": 0.3436205, "volume": 7088.0}, {"date": "2011-11-01", "close": 0.3436205, "volume": 1455.0}, {"date": "2011-11-09", "close": 0.30925845, "volume": 5820.0}, {"date": "2011-11-10", "close": 0.3436205, "volume": 2587.0}, {"date": "2011-11-11", "close": 0.292077425, "volume": 17752.0}, {"date": "2011-11-14", "close": 0.292077425, "volume": 107.0}, {"date": "2011-11-15", "close": 0.2748964, "volume": 9138.0}, {"date": "2011-11-16", "close": 0.292077425, "volume": 1310.0}, {"date": "2011-11-21", "close": 0.2748964, "volume": 3085.0}, {"date": "2011-11-28", "close": 0.3436205, "volume": 22208.0}, {"date": "2011-11-29", "close": 0.326439475, "volume": 1455.0}, {"date": "2011-11-30", "close": 0.30925845, "volume": 3160.0}, {"date": "2011-12-02", "close": 0.2748964, "volume": 11641.0}, {"date": "2011-12-06", "close": 0.2748964, "volume": 3492.0}, {"date": "2011-12-07", "close": 0.2748964, "volume": 4074.0}, {"date": "2011-12-09", "close": 0.30925845, "volume": 8731.0}, {"date": "2011-12-12", "close": 0.30925845, "volume": 29102.0}, {"date": "2011-12-13", "close": 0.2748964, "volume": 5820.0}, {"date": "2011-12-15", "close": 0.292077425, "volume": 13216.0}, {"date": "2011-12-29", "close": 0.257715375, "volume": 6520.0}, {"date": "2011-12-30", "close": 0.257715375, "volume": 2910.0}, {"date": "2012-01-06", "close": 0.257715375, "volume": 3143.0}, {"date": "2012-01-19", "close": 0.2748964, "volume": 30266.0}, {"date": "2012-01-25", "close": 0.257715375, "volume": 34922.0}, {"date": "2012-02-01", "close": 0.2748964, "volume": 6984.0}, {"date": "2012-02-03", "close": 0.2748964, "volume": 11641.0}, {"date": "2012-02-07", "close": 0.2748964, "volume": 6402.0}, {"date": "2012-02-08", "close": 0.2748964, "volume": 26344.0}, {"date": "2012-02-16", "close": 0.257715375, "volume": 37832.0}, {"date": "2012-02-17", "close": 0.257715375, "volume": 13387.0}, {"date": "2012-02-20", "close": 0.24053435, "volume": 19615.0}, {"date": "2012-02-22", "close": 0.257715375, "volume": 23933.0}, {"date": "2012-02-24", "close": 0.257715375, "volume": 2427.0}, {"date": "2012-02-28", "close": 0.257715375, "volume": 18916.0}, {"date": "2012-03-01", "close": 0.24053435, "volume": 47727.0}, {"date": "2012-03-19", "close": 0.188991275, "volume": 18916.0}, {"date": "2012-03-28", "close": 0.223353325, "volume": 11641.0}, {"date": "2012-04-02", "close": 0.2061723, "volume": 1572.0}, {"date": "2012-04-03", "close": 0.2061723, "volume": 5820.0}, {"date": "2012-04-05", "close": 0.2061723, "volume": 1339.0}, {"date": "2012-04-16", "close": 0.223353325, "volume": 23398.0}, {"date": "2012-04-23", "close": 0.188991275, "volume": 38092.0}, {"date": "2012-04-24", "close": 0.2061723, "volume": 6402.0}, {"date": "2012-04-30", "close": 0.2061723, "volume": 0.0}, {"date": "2012-05-08", "close": 0.2061723, "volume": 7275.0}, {"date": "2012-05-10", "close": 0.17181025, "volume": 61114.0}, {"date": "2012-05-14", "close": 0.17181025, "volume": 8731.0}, {"date": "2012-05-16", "close": 0.154629225, "volume": 16168.0}, {"date": "2012-05-18", "close": 0.17181025, "volume": 2910.0}, {"date": "2012-05-30", "close": 0.17181025, "volume": 8731.0}, {"date": "2012-06-13", "close": 0.154629225, "volume": 4204.0}, {"date": "2012-06-14", "close": 0.120267175, "volume": 39449.0}, {"date": "2012-06-19", "close": 0.1374482, "volume": 10024.0}, {"date": "2012-06-20", "close": 0.120267175, "volume": 9313.0}, {"date": "2012-06-22", "close": 0.120267175, "volume": 1455.0}, {"date": "2012-06-25", "close": 0.120267175, "volume": 8440.0}, {"date": "2012-06-26", "close": 0.10308615, "volume": 11641.0}, {"date": "2012-06-27", "close": 0.10308615, "volume": 7114.0}, {"date": "2012-07-02", "close": 0.1374482, "volume": 453.0}, {"date": "2012-07-03", "close": 0.17181025, "volume": 18949.0}, {"date": "2012-07-05", "close": 0.17181025, "volume": 29102.0}, {"date": "2012-07-06", "close": 0.17181025, "volume": 29157.0}, {"date": "2012-07-12", "close": 0.17181025, "volume": 58204.0}, {"date": "2012-07-18", "close": 0.17181025, "volume": 3614.0}, {"date": "2012-07-20", "close": 0.17181025, "volume": 1164.0}, {"date": "2012-07-25", "close": 0.154629225, "volume": 5820.0}, {"date": "2012-07-31", "close": 0.2061723, "volume": 17461.0}, {"date": "2012-08-01", "close": 0.2061723, "volume": 23281.0}, {"date": "2012-08-06", "close": 0.154629225, "volume": 18334.0}, {"date": "2012-08-20", "close": 0.2061723, "volume": 10186.0}, {"date": "2012-08-22", "close": 0.2061723, "volume": 30557.0}, {"date": "2012-08-24", "close": 0.2061723, "volume": 12683.0}, {"date": "2012-08-31", "close": 0.223353325, "volume": 12538.0}, {"date": "2012-09-04", "close": 0.17181025, "volume": 58204.0}, {"date": "2012-09-11", "close": 0.188991275, "volume": 21186.0}, {"date": "2012-09-12", "close": 0.188991275, "volume": 11641.0}, {"date": "2012-09-17", "close": 0.223353325, "volume": 3201.0}, {"date": "2012-09-20", "close": 0.188991275, "volume": 1513.0}, {"date": "2012-09-21", "close": 0.188991275, "volume": 25028.0}, {"date": "2012-09-25", "close": 0.188991275, "volume": 3783.0}, {"date": "2012-09-28", "close": 0.17181025, "volume": 9313.0}, {"date": "2012-10-04", "close": 0.17181025, "volume": 23281.0}, {"date": "2012-10-08", "close": 0.17181025, "volume": 13212.0}, {"date": "2012-10-09", "close": 0.154629225, "volume": 17461.0}, {"date": "2012-10-10", "close": 0.17181025, "volume": 27401.0}, {"date": "2012-10-11", "close": 0.120267175, "volume": 2875.0}, {"date": "2012-10-17", "close": 0.17181025, "volume": 29102.0}, {"date": "2012-10-18", "close": 0.17181025, "volume": 1831.0}, {"date": "2012-10-23", "close": 0.154629225, "volume": 57234.0}, {"date": "2012-10-24", "close": 0.1374482, "volume": 17461.0}, {"date": "2012-11-02", "close": 0.154629225, "volume": 16995.0}, {"date": "2012-11-08", "close": 0.17181025, "volume": 1982.0}, {"date": "2012-11-12", "close": 0.223353325, "volume": 16995.0}, {"date": "2012-11-14", "close": 0.223353325, "volume": 931.0}, {"date": "2012-11-30", "close": 0.1374482, "volume": 52383.0}, {"date": "2012-12-03", "close": 0.2061723, "volume": 2634.0}, {"date": "2012-12-04", "close": 0.120267175, "volume": 790.0}, {"date": "2012-12-05", "close": 0.120267175, "volume": 1844.0}, {"date": "2012-12-12", "close": 0.120267175, "volume": 55017.0}, {"date": "2012-12-19", "close": 0.120267175, "volume": 5820.0}, {"date": "2012-12-20", "close": 0.1374482, "volume": 14551.0}, {"date": "2012-12-27", "close": 0.120267175, "volume": 66934.0}, {"date": "2013-01-02", "close": 0.120267175, "volume": 26192.0}, {"date": "2013-01-09", "close": 0.120267175, "volume": 46563.0}, {"date": "2013-01-16", "close": 0.188991275, "volume": 59838.0}, {"date": "2013-01-18", "close": 0.2061723, "volume": 698.0}, {"date": "2013-01-29", "close": 0.188991275, "volume": 25543.0}, {"date": "2013-01-31", "close": 0.17181025, "volume": 21826.0}, {"date": "2013-02-01", "close": 0.17181025, "volume": 30698.0}, {"date": "2013-02-05", "close": 0.17181025, "volume": 29102.0}, {"date": "2013-02-06", "close": 0.17181025, "volume": 21602.0}, {"date": "2013-02-07", "close": 0.1374482, "volume": 14551.0}, {"date": "2013-02-11", "close": 0.1374482, "volume": 17726.0}, {"date": "2013-02-12", "close": 0.154629225, "volume": 58204.0}, {"date": "2013-02-13", "close": 0.188991275, "volume": 4561.0}, {"date": "2013-02-14", "close": 0.17181025, "volume": 6984.0}, {"date": "2013-02-15", "close": 0.154629225, "volume": 51219.0}, {"date": "2013-02-18", "close": 0.154629225, "volume": 10362.0}, {"date": "2013-02-19", "close": 0.154629225, "volume": 4454.0}, {"date": "2013-03-05", "close": 0.154629225, "volume": 2910.0}, {"date": "2013-03-06", "close": 0.154629225, "volume": 6564.0}, {"date": "2013-03-12", "close": 0.154629225, "volume": 10477.0}, {"date": "2013-03-18", "close": 0.154629225, "volume": 40.0}, {"date": "2013-03-19", "close": 0.120267175, "volume": 2870.0}, {"date": "2013-03-27", "close": 0.188991275, "volume": 14551.0}, {"date": "2013-03-28", "close": 0.24053435, "volume": 22525.0}, {"date": "2013-04-05", "close": 0.24053435, "volume": 58204.0}, {"date": "2013-04-10", "close": 0.2061723, "volume": 29102.0}, {"date": "2013-04-11", "close": 0.17181025, "volume": 5820.0}, {"date": "2013-04-15", "close": 0.154629225, "volume": 2091.0}, {"date": "2013-04-18", "close": 0.1374482, "volume": 78575.0}, {"date": "2013-04-26", "close": 0.154629225, "volume": 2328.0}, {"date": "2013-04-30", "close": 0.223353325, "volume": 363284.0}, {"date": "2013-05-01", "close": 0.2061723, "volume": 205698.0}, {"date": "2013-05-02", "close": 0.188991275, "volume": 11641.0}, {"date": "2013-05-03", "close": 0.2061723, "volume": 34321.0}, {"date": "2013-05-07", "close": 0.2061723, "volume": 130832.0}, {"date": "2013-05-15", "close": 0.17181025, "volume": 58204.0}, {"date": "2013-05-27", "close": 0.17181025, "volume": 11641.0}, {"date": "2013-05-28", "close": 0.17181025, "volume": 72755.0}, {"date": "2013-05-29", "close": 0.17181025, "volume": 119027.0}, {"date": "2013-05-31", "close": 0.17181025, "volume": 14551.0}, {"date": "2013-06-05", "close": 0.120267175, "volume": 8731.0}, {"date": "2013-06-06", "close": 0.120267175, "volume": 101857.0}, {"date": "2013-06-17", "close": 0.17181025, "volume": 9627.0}, {"date": "2013-06-18", "close": 0.17181025, "volume": 36959.0}, {"date": "2013-06-24", "close": 0.17181025, "volume": 23281.0}, {"date": "2013-06-27", "close": 0.1374482, "volume": 849.0}, {"date": "2013-06-28", "close": 0.1374482, "volume": 46878.0}, {"date": "2013-07-01", "close": 0.17181025, "volume": 18893.0}, {"date": "2013-07-10", "close": 0.1374482, "volume": 8731.0}, {"date": "2013-07-12", "close": 0.17181025, "volume": 9094.0}, {"date": "2013-07-16", "close": 0.154629225, "volume": 2896.0}, {"date": "2013-07-18", "close": 0.17181025, "volume": 108288.0}, {"date": "2013-07-19", "close": 0.17181025, "volume": 2910.0}, {"date": "2013-07-23", "close": 0.17181025, "volume": 69844.0}, {"date": "2013-07-25", "close": 0.17181025, "volume": 54032.0}, {"date": "2013-07-26", "close": 0.17181025, "volume": 29102.0}, {"date": "2013-07-30", "close": 0.2061723, "volume": 254012.0}, {"date": "2013-07-31", "close": 0.2061723, "volume": 129224.0}, {"date": "2013-08-01", "close": 0.2061723, "volume": 3714.0}, {"date": "2013-08-02", "close": 0.188991275, "volume": 128079.0}, {"date": "2013-08-05", "close": 0.2061723, "volume": 80088.0}, {"date": "2013-08-06", "close": 0.223353325, "volume": 202390.0}, {"date": "2013-08-07", "close": 0.223353325, "volume": 33580.0}, {"date": "2013-08-08", "close": 0.2061723, "volume": 84196.0}, {"date": "2013-08-09", "close": 0.2061723, "volume": 40743.0}, {"date": "2013-08-12", "close": 0.188991275, "volume": 142721.0}, {"date": "2013-08-13", "close": 0.2061723, "volume": 145509.0}, {"date": "2013-08-14", "close": 0.2061723, "volume": 430388.0}, {"date": "2013-08-15", "close": 0.2061723, "volume": 338164.0}, {"date": "2013-08-16", "close": 0.2061723, "volume": 20371.0}, {"date": "2013-08-21", "close": 0.188991275, "volume": 436580.0}, {"date": "2013-08-22", "close": 0.17181025, "volume": 293929.0}, {"date": "2013-08-23", "close": 0.17181025, "volume": 55294.0}, {"date": "2013-08-26", "close": 0.188991275, "volume": 161030.0}, {"date": "2013-08-27", "close": 0.17181025, "volume": 2910.0}, {"date": "2013-08-29", "close": 0.154629225, "volume": 87306.0}, {"date": "2013-09-02", "close": 0.17181025, "volume": 61114.0}, {"date": "2013-09-03", "close": 0.154629225, "volume": 419765.0}, {"date": "2013-09-04", "close": 0.154629225, "volume": 116407.0}, {"date": "2013-09-06", "close": 0.17181025, "volume": 5820.0}, {"date": "2013-09-09", "close": 0.17181025, "volume": 84395.0}, {"date": "2013-09-10", "close": 0.17181025, "volume": 255760.0}, {"date": "2013-09-13", "close": 0.17181025, "volume": 149806.0}, {"date": "2013-09-16", "close": 0.17181025, "volume": 641224.0}, {"date": "2013-09-17", "close": 0.17181025, "volume": 556806.0}, {"date": "2013-09-18", "close": 0.17181025, "volume": 141077.0}, {"date": "2013-09-19", "close": 0.17181025, "volume": 91738.0}, {"date": "2013-09-20", "close": 0.188991275, "volume": 186252.0}, {"date": "2013-09-23", "close": 0.17181025, "volume": 433842.0}, {"date": "2013-09-24", "close": 0.188991275, "volume": 488418.0}, {"date": "2013-09-25", "close": 0.188991275, "volume": 1019147.0}, {"date": "2013-09-26", "close": 0.188991275, "volume": 496581.0}, {"date": "2013-09-27", "close": 0.188991275, "volume": 47997.0}, {"date": "2013-09-30", "close": 0.188991275, "volume": 211163.0}, {"date": "2013-10-01", "close": 0.188991275, "volume": 236889.0}, {"date": "2013-10-02", "close": 0.188991275, "volume": 17898.0}, {"date": "2013-10-03", "close": 0.188991275, "volume": 78175.0}, {"date": "2013-10-04", "close": 0.17181025, "volume": 112624.0}, {"date": "2013-10-07", "close": 0.17181025, "volume": 2910.0}, {"date": "2013-10-08", "close": 0.17181025, "volume": 11641.0}, {"date": "2013-10-09", "close": 0.188991275, "volume": 58204.0}, {"date": "2013-10-10", "close": 0.188991275, "volume": 11641.0}, {"date": "2013-10-14", "close": 0.17181025, "volume": 584824.0}, {"date": "2013-10-15", "close": 0.17181025, "volume": 174611.0}, {"date": "2013-10-16", "close": 0.17181025, "volume": 26846.0}, {"date": "2013-10-17", "close": 0.17181025, "volume": 299528.0}, {"date": "2013-10-18", "close": 0.17181025, "volume": 247063.0}, {"date": "2013-10-21", "close": 0.17181025, "volume": 58204.0}, {"date": "2013-10-22", "close": 0.17181025, "volume": 73337.0}, {"date": "2013-10-23", "close": 0.154629225, "volume": 372504.0}, {"date": "2013-10-24", "close": 0.188991275, "volume": 897172.0}, {"date": "2013-10-25", "close": 0.223353325, "volume": 3313249.0}, {"date": "2013-10-28", "close": 0.2061723, "volume": 1583124.0}, {"date": "2013-10-29", "close": 0.2061723, "volume": 519321.0}, {"date": "2013-10-30", "close": 0.2061723, "volume": 113497.0}, {"date": "2013-10-31", "close": 0.257715375, "volume": 2851842.0}, {"date": "2013-11-01", "close": 0.223353325, "volume": 1728838.0}, {"date": "2013-11-04", "close": 0.223353325, "volume": 434055.0}, {"date": "2013-11-05", "close": 0.223353325, "volume": 34922.0}, {"date": "2013-11-06", "close": 0.223353325, "volume": 568981.0}, {"date": "2013-11-07", "close": 0.223353325, "volume": 145509.0}, {"date": "2013-11-08", "close": 0.2061723, "volume": 321106.0}, {"date": "2013-11-11", "close": 0.24053435, "volume": 2972953.0}, {"date": "2013-11-12", "close": 0.24053435, "volume": 1304699.0}, {"date": "2013-11-13", "close": 0.223353325, "volume": 269249.0}, {"date": "2013-11-14", "close": 0.24053435, "volume": 4073924.0}, {"date": "2013-11-15", "close": 0.223353325, "volume": 466429.0}, {"date": "2013-11-18", "close": 0.24053435, "volume": 468540.0}, {"date": "2013-11-19", "close": 0.223353325, "volume": 1869284.0}, {"date": "2013-11-20", "close": 0.2061723, "volume": 53553.0}, {"date": "2013-11-21", "close": 0.2061723, "volume": 923659.0}, {"date": "2013-11-22", "close": 0.2061723, "volume": 595440.0}, {"date": "2013-11-25", "close": 0.188991275, "volume": 59962.0}, {"date": "2013-11-26", "close": 0.188991275, "volume": 174466.0}, {"date": "2013-11-27", "close": 0.188991275, "volume": 65188.0}, {"date": "2013-11-28", "close": 0.2061723, "volume": 87306.0}, {"date": "2013-11-29", "close": 0.2061723, "volume": 1070829.0}, {"date": "2013-12-02", "close": 0.2061723, "volume": 579179.0}, {"date": "2013-12-03", "close": 0.188991275, "volume": 64024.0}, {"date": "2013-12-04", "close": 0.188991275, "volume": 143931.0}, {"date": "2013-12-05", "close": 0.2061723, "volume": 726882.0}, {"date": "2013-12-06", "close": 0.188991275, "volume": 4962.0}, {"date": "2013-12-09", "close": 0.188991275, "volume": 622183.0}, {"date": "2013-12-10", "close": 0.188991275, "volume": 189430.0}, {"date": "2013-12-11", "close": 0.17181025, "volume": 247098.0}, {"date": "2013-12-12", "close": 0.17181025, "volume": 259184.0}, {"date": "2013-12-13", "close": 0.188991275, "volume": 284881.0}, {"date": "2013-12-16", "close": 0.188991275, "volume": 187667.0}, {"date": "2013-12-17", "close": 0.17181025, "volume": 173447.0}, {"date": "2013-12-18", "close": 0.188991275, "volume": 29102.0}, {"date": "2013-12-19", "close": 0.17181025, "volume": 89974.0}, {"date": "2013-12-20", "close": 0.188991275, "volume": 26192.0}, {"date": "2013-12-23", "close": 0.17181025, "volume": 187707.0}, {"date": "2013-12-24", "close": 0.188991275, "volume": 90216.0}, {"date": "2013-12-27", "close": 0.2061723, "volume": 383130.0}, {"date": "2013-12-30", "close": 0.188991275, "volume": 132064.0}, {"date": "2013-12-31", "close": 0.188991275, "volume": 354778.0}, {"date": "2014-01-02", "close": 0.188991275, "volume": 222163.0}, {"date": "2014-01-03", "close": 0.2061723, "volume": 1795528.0}, {"date": "2014-01-06", "close": 0.223353325, "volume": 1046113.0}, {"date": "2014-01-07", "close": 0.2061723, "volume": 608032.0}, {"date": "2014-01-08", "close": 0.257715375, "volume": 1439606.0}, {"date": "2014-01-09", "close": 0.24053435, "volume": 1273473.0}, {"date": "2014-01-10", "close": 0.24053435, "volume": 148396.0}, {"date": "2014-01-13", "close": 0.24053435, "volume": 631590.0}, {"date": "2014-01-14", "close": 0.223353325, "volume": 183566.0}, {"date": "2014-01-15", "close": 0.24053435, "volume": 695365.0}, {"date": "2014-01-16", "close": 0.24053435, "volume": 835052.0}, {"date": "2014-01-17", "close": 0.2748964, "volume": 3183872.0}, {"date": "2014-01-20", "close": 0.257715375, "volume": 2224425.0}, {"date": "2014-01-21", "close": 0.257715375, "volume": 517841.0}, {"date": "2014-01-22", "close": 0.24053435, "volume": 817710.0}, {"date": "2014-01-23", "close": 0.24053435, "volume": 636517.0}, {"date": "2014-01-24", "close": 0.257715375, "volume": 1224750.0}, {"date": "2014-01-28", "close": 0.223353325, "volume": 1708509.0}, {"date": "2014-01-29", "close": 0.223353325, "volume": 115410.0}, {"date": "2014-01-30", "close": 0.223353325, "volume": 224666.0}, {"date": "2014-01-31", "close": 0.257715375, "volume": 811053.0}, {"date": "2014-02-03", "close": 0.2748964, "volume": 1319983.0}, {"date": "2014-02-04", "close": 0.257715375, "volume": 247370.0}, {"date": "2014-02-05", "close": 0.2748964, "volume": 1030974.0}, {"date": "2014-02-06", "close": 0.2748964, "volume": 1400167.0}, {"date": "2014-02-07", "close": 0.2748964, "volume": 759290.0}, {"date": "2014-02-10", "close": 0.257715375, "volume": 86233.0}, {"date": "2014-02-11", "close": 0.257715375, "volume": 87203.0}, {"date": "2014-02-12", "close": 0.2748964, "volume": 167781.0}, {"date": "2014-02-13", "close": 0.257715375, "volume": 196496.0}, {"date": "2014-02-14", "close": 0.257715375, "volume": 126303.0}, {"date": "2014-02-17", "close": 0.292077425, "volume": 5467125.0}, {"date": "2014-02-18", "close": 0.2748964, "volume": 778404.0}, {"date": "2014-02-19", "close": 0.292077425, "volume": 677654.0}, {"date": "2014-02-20", "close": 0.292077425, "volume": 1475208.0}, {"date": "2014-02-21", "close": 0.292077425, "volume": 923249.0}, {"date": "2014-02-24", "close": 0.2748964, "volume": 380076.0}, {"date": "2014-02-25", "close": 0.2748964, "volume": 40213.0}, {"date": "2014-02-26", "close": 0.2748964, "volume": 253652.0}, {"date": "2014-02-27", "close": 0.2748964, "volume": 258100.0}, {"date": "2014-02-28", "close": 0.2748964, "volume": 151271.0}, {"date": "2014-03-03", "close": 0.2748964, "volume": 197274.0}, {"date": "2014-03-04", "close": 0.2748964, "volume": 1041678.0}, {"date": "2014-03-05", "close": 0.2748964, "volume": 616551.0}, {"date": "2014-03-06", "close": 0.292077425, "volume": 613348.0}, {"date": "2014-03-07", "close": 0.292077425, "volume": 192887.0}, {"date": "2014-03-10", "close": 0.292077425, "volume": 31605.0}, {"date": "2014-03-11", "close": 0.2748964, "volume": 283767.0}, {"date": "2014-03-12", "close": 0.2748964, "volume": 321977.0}, {"date": "2014-03-13", "close": 0.2748964, "volume": 83668.0}, {"date": "2014-03-14", "close": 0.2748964, "volume": 192209.0}, {"date": "2014-03-17", "close": 0.2748964, "volume": 465201.0}, {"date": "2014-03-18", "close": 0.2748964, "volume": 63567.0}, {"date": "2014-03-19", "close": 0.257715375, "volume": 45316.0}, {"date": "2014-03-20", "close": 0.257715375, "volume": 627220.0}, {"date": "2014-03-21", "close": 0.24053435, "volume": 2381437.0}, {"date": "2014-03-24", "close": 0.24053435, "volume": 111543.0}, {"date": "2014-03-25", "close": 0.24053435, "volume": 445542.0}, {"date": "2014-03-26", "close": 0.24053435, "volume": 85001.0}, {"date": "2014-03-27", "close": 0.2061723, "volume": 1205744.0}, {"date": "2014-03-28", "close": 0.223353325, "volume": 452402.0}, {"date": "2014-03-31", "close": 0.223353325, "volume": 406896.0}, {"date": "2014-04-01", "close": 0.223353325, "volume": 180529.0}, {"date": "2014-04-02", "close": 0.223353325, "volume": 16879.0}, {"date": "2014-04-03", "close": 0.223353325, "volume": 13739.0}, {"date": "2014-04-04", "close": 0.2061723, "volume": 116757.0}, {"date": "2014-04-07", "close": 0.188991275, "volume": 409560.0}, {"date": "2014-04-08", "close": 0.188991275, "volume": 729663.0}, {"date": "2014-04-09", "close": 0.188991275, "volume": 571955.0}, {"date": "2014-04-10", "close": 0.188991275, "volume": 140329.0}, {"date": "2014-04-11", "close": 0.188991275, "volume": 155246.0}, {"date": "2014-04-14", "close": 0.17181025, "volume": 749528.0}, {"date": "2014-04-15", "close": 0.2061723, "volume": 761253.0}, {"date": "2014-04-16", "close": 0.2061723, "volume": 120123.0}, {"date": "2014-04-17", "close": 0.188991275, "volume": 133101.0}, {"date": "2014-04-22", "close": 0.188991275, "volume": 256108.0}, {"date": "2014-04-23", "close": 0.188991275, "volume": 5529.0}, {"date": "2014-04-24", "close": 0.188991275, "volume": 157150.0}, {"date": "2014-04-28", "close": 0.188991275, "volume": 58204.0}, {"date": "2014-04-29", "close": 0.17181025, "volume": 1049898.0}, {"date": "2014-04-30", "close": 0.17181025, "volume": 86469.0}, {"date": "2014-05-01", "close": 0.17181025, "volume": 261665.0}, {"date": "2014-05-02", "close": 0.17181025, "volume": 104767.0}, {"date": "2014-05-05", "close": 0.17181025, "volume": 111223.0}, {"date": "2014-05-07", "close": 0.188991275, "volume": 233649.0}, {"date": "2014-05-08", "close": 0.17181025, "volume": 46563.0}, {"date": "2014-05-09", "close": 0.17181025, "volume": 12472.0}, {"date": "2014-05-12", "close": 0.17181025, "volume": 94502.0}, {"date": "2014-05-13", "close": 0.17181025, "volume": 89925.0}, {"date": "2014-05-14", "close": 0.17181025, "volume": 122228.0}, {"date": "2014-05-15", "close": 0.17181025, "volume": 247943.0}, {"date": "2014-05-16", "close": 0.188991275, "volume": 124352.0}, {"date": "2014-05-19", "close": 0.188991275, "volume": 164380.0}, {"date": "2014-05-20", "close": 0.2061723, "volume": 162023.0}, {"date": "2014-05-21", "close": 0.2061723, "volume": 35213.0}, {"date": "2014-05-22", "close": 0.188991275, "volume": 34748.0}, {"date": "2014-05-23", "close": 0.188991275, "volume": 128048.0}, {"date": "2014-05-26", "close": 0.188991275, "volume": 85859.0}, {"date": "2014-05-27", "close": 0.188991275, "volume": 72208.0}, {"date": "2014-05-28", "close": 0.188991275, "volume": 57648.0}, {"date": "2014-05-29", "close": 0.188991275, "volume": 26192.0}, {"date": "2014-05-30", "close": 0.188991275, "volume": 40743.0}, {"date": "2014-06-02", "close": 0.2061723, "volume": 12639.0}, {"date": "2014-06-03", "close": 0.188991275, "volume": 13980.0}, {"date": "2014-06-04", "close": 0.188991275, "volume": 33729.0}, {"date": "2014-06-05", "close": 0.188991275, "volume": 60648.0}, {"date": "2014-06-06", "close": 0.17181025, "volume": 39665.0}, {"date": "2014-06-10", "close": 0.17181025, "volume": 60439.0}, {"date": "2014-06-12", "close": 0.17181025, "volume": 93126.0}, {"date": "2014-06-13", "close": 0.154629225, "volume": 512037.0}, {"date": "2014-06-16", "close": 0.188991275, "volume": 154240.0}, {"date": "2014-06-18", "close": 0.17181025, "volume": 43653.0}, {"date": "2014-06-19", "close": 0.17181025, "volume": 6984.0}, {"date": "2014-06-20", "close": 0.17181025, "volume": 85204.0}, {"date": "2014-06-23", "close": 0.17181025, "volume": 227043.0}, {"date": "2014-06-24", "close": 0.17181025, "volume": 93126.0}, {"date": "2014-06-30", "close": 0.188991275, "volume": 16239.0}, {"date": "2014-07-01", "close": 0.17181025, "volume": 34922.0}, {"date": "2014-07-02", "close": 0.188991275, "volume": 2910.0}, {"date": "2014-07-03", "close": 0.188991275, "volume": 16297.0}, {"date": "2014-07-04", "close": 0.17181025, "volume": 320039.0}, {"date": "2014-07-08", "close": 0.17181025, "volume": 8731.0}, {"date": "2014-07-09", "close": 0.17181025, "volume": 14376.0}, {"date": "2014-07-10", "close": 0.17181025, "volume": 11641.0}, {"date": "2014-07-11", "close": 0.17181025, "volume": 157790.0}, {"date": "2014-07-14", "close": 0.188991275, "volume": 119796.0}, {"date": "2014-07-15", "close": 0.17181025, "volume": 23546.0}, {"date": "2014-07-17", "close": 0.17181025, "volume": 96042.0}, {"date": "2014-07-18", "close": 0.17181025, "volume": 84686.0}, {"date": "2014-07-21", "close": 0.17181025, "volume": 103881.0}, {"date": "2014-07-22", "close": 0.154629225, "volume": 30624.0}, {"date": "2014-07-23", "close": 0.17181025, "volume": 69844.0}, {"date": "2014-07-24", "close": 0.17181025, "volume": 26314.0}, {"date": "2014-07-25", "close": 0.188991275, "volume": 20371.0}, {"date": "2014-07-28", "close": 0.188991275, "volume": 116000.0}, {"date": "2014-07-29", "close": 0.17181025, "volume": 5820.0}, {"date": "2014-07-30", "close": 0.17181025, "volume": 237321.0}, {"date": "2014-07-31", "close": 0.154629225, "volume": 25762.0}, {"date": "2014-08-01", "close": 0.154629225, "volume": 5820.0}, {"date": "2014-08-04", "close": 0.188991275, "volume": 118874.0}, {"date": "2014-08-05", "close": 0.17181025, "volume": 186194.0}, {"date": "2014-08-06", "close": 0.17181025, "volume": 25909.0}, {"date": "2014-08-07", "close": 0.188991275, "volume": 277751.0}, {"date": "2014-08-08", "close": 0.2061723, "volume": 1535448.0}, {"date": "2014-08-11", "close": 0.2061723, "volume": 509365.0}, {"date": "2014-08-13", "close": 0.2061723, "volume": 256078.0}, {"date": "2014-08-14", "close": 0.188991275, "volume": 59368.0}, {"date": "2014-08-15", "close": 0.17181025, "volume": 73300.0}, {"date": "2014-08-18", "close": 0.188991275, "volume": 320703.0}, {"date": "2014-08-19", "close": 0.188991275, "volume": 33949.0}, {"date": "2014-08-20", "close": 0.17181025, "volume": 104887.0}, {"date": "2014-08-21", "close": 0.17181025, "volume": 56518.0}, {"date": "2014-08-22", "close": 0.188991275, "volume": 107793.0}, {"date": "2014-08-25", "close": 0.188991275, "volume": 105945.0}, {"date": "2014-08-26", "close": 0.17181025, "volume": 75665.0}, {"date": "2014-08-27", "close": 0.17181025, "volume": 57560.0}, {"date": "2014-08-28", "close": 0.188991275, "volume": 11583.0}, {"date": "2014-08-29", "close": 0.17181025, "volume": 87364.0}, {"date": "2014-09-01", "close": 0.17181025, "volume": 39351.0}, {"date": "2014-09-02", "close": 0.17181025, "volume": 5820.0}, {"date": "2014-09-03", "close": 0.188991275, "volume": 50055.0}, {"date": "2014-09-04", "close": 0.188991275, "volume": 11699.0}, {"date": "2014-09-05", "close": 0.17181025, "volume": 107270.0}, {"date": "2014-09-08", "close": 0.17181025, "volume": 75083.0}, {"date": "2014-09-09", "close": 0.188991275, "volume": 58204.0}, {"date": "2014-09-10", "close": 0.2061723, "volume": 518194.0}, {"date": "2014-09-11", "close": 0.188991275, "volume": 42735.0}, {"date": "2014-09-12", "close": 0.17181025, "volume": 87370.0}, {"date": "2014-09-15", "close": 0.188991275, "volume": 49101.0}, {"date": "2014-09-16", "close": 0.188991275, "volume": 46854.0}, {"date": "2014-09-17", "close": 0.17181025, "volume": 9468.0}, {"date": "2014-09-18", "close": 0.17181025, "volume": 6990.0}, {"date": "2014-09-19", "close": 0.17181025, "volume": 13167.0}, {"date": "2014-09-22", "close": 0.17181025, "volume": 41091.0}, {"date": "2014-09-23", "close": 0.17181025, "volume": 96624.0}, {"date": "2014-09-24", "close": 0.17181025, "volume": 69844.0}, {"date": "2014-09-25", "close": 0.17181025, "volume": 315561.0}, {"date": "2014-09-29", "close": 0.17181025, "volume": 50468.0}, {"date": "2014-09-30", "close": 0.154629225, "volume": 128048.0}, {"date": "2014-10-01", "close": 0.154629225, "volume": 11641.0}, {"date": "2014-10-02", "close": 0.17181025, "volume": 102481.0}, {"date": "2014-10-03", "close": 0.17181025, "volume": 70029.0}, {"date": "2014-10-06", "close": 0.17181025, "volume": 20759.0}, {"date": "2014-10-07", "close": 0.17181025, "volume": 9313.0}, {"date": "2014-10-08", "close": 0.154629225, "volume": 26774.0}, {"date": "2014-10-09", "close": 0.17181025, "volume": 75665.0}, {"date": "2014-10-10", "close": 0.154629225, "volume": 512141.0}, {"date": "2014-10-13", "close": 0.154629225, "volume": 167433.0}, {"date": "2014-10-14", "close": 0.154629225, "volume": 147034.0}, {"date": "2014-10-15", "close": 0.17181025, "volume": 14551.0}, {"date": "2014-10-16", "close": 0.17181025, "volume": 15482.0}, {"date": "2014-10-21", "close": 0.154629225, "volume": 856734.0}, {"date": "2014-10-22", "close": 0.154629225, "volume": 168155.0}, {"date": "2014-10-23", "close": 0.154629225, "volume": 296839.0}, {"date": "2014-10-24", "close": 0.17181025, "volume": 414900.0}, {"date": "2014-10-27", "close": 0.17181025, "volume": 17461.0}, {"date": "2014-10-28", "close": 0.154629225, "volume": 87306.0}, {"date": "2014-10-29", "close": 0.154629225, "volume": 178600.0}, {"date": "2014-10-30", "close": 0.154629225, "volume": 39937.0}, {"date": "2014-10-31", "close": 0.154629225, "volume": 17461.0}, {"date": "2014-11-03", "close": 0.17181025, "volume": 60958.0}, {"date": "2014-11-04", "close": 0.154629225, "volume": 223470.0}, {"date": "2014-11-05", "close": 0.1374482, "volume": 25494.0}, {"date": "2014-11-06", "close": 0.120267175, "volume": 605036.0}, {"date": "2014-11-07", "close": 0.1374482, "volume": 141318.0}, {"date": "2014-11-10", "close": 0.1374482, "volume": 61325.0}, {"date": "2014-11-11", "close": 0.1374482, "volume": 15133.0}, {"date": "2014-11-12", "close": 0.1374482, "volume": 29102.0}, {"date": "2014-11-13", "close": 0.1374482, "volume": 41907.0}, {"date": "2014-11-17", "close": 0.120267175, "volume": 386074.0}, {"date": "2014-11-18", "close": 0.1374482, "volume": 740845.0}, {"date": "2014-11-19", "close": 0.154629225, "volume": 113155.0}, {"date": "2014-11-20", "close": 0.1374482, "volume": 61987.0}, {"date": "2014-11-21", "close": 0.1374482, "volume": 59659.0}, {"date": "2014-11-24", "close": 0.154629225, "volume": 70485.0}, {"date": "2014-11-25", "close": 0.154629225, "volume": 56690.0}, {"date": "2014-11-26", "close": 0.1374482, "volume": 143444.0}, {"date": "2014-11-27", "close": 0.154629225, "volume": 26139.0}, {"date": "2014-11-28", "close": 0.154629225, "volume": 67749.0}, {"date": "2014-12-01", "close": 0.154629225, "volume": 159414.0}, {"date": "2014-12-02", "close": 0.154629225, "volume": 23281.0}, {"date": "2014-12-03", "close": 0.1374482, "volume": 20080.0}, {"date": "2014-12-04", "close": 0.154629225, "volume": 60299.0}, {"date": "2014-12-05", "close": 0.1374482, "volume": 108700.0}, {"date": "2014-12-08", "close": 0.1374482, "volume": 10186.0}, {"date": "2014-12-10", "close": 0.120267175, "volume": 26192.0}, {"date": "2014-12-11", "close": 0.1374482, "volume": 89305.0}, {"date": "2014-12-12", "close": 0.1374482, "volume": 22218.0}, {"date": "2014-12-15", "close": 0.1374482, "volume": 17461.0}, {"date": "2014-12-16", "close": 0.1374482, "volume": 8194.0}, {"date": "2014-12-17", "close": 0.1374482, "volume": 15133.0}, {"date": "2014-12-18", "close": 0.1374482, "volume": 21099.0}, {"date": "2014-12-19", "close": 0.1374482, "volume": 10034.0}, {"date": "2014-12-22", "close": 0.1374482, "volume": 5820.0}, {"date": "2014-12-23", "close": 0.120267175, "volume": 360276.0}, {"date": "2014-12-24", "close": 0.120267175, "volume": 51261.0}, {"date": "2014-12-29", "close": 0.120267175, "volume": 27938.0}, {"date": "2014-12-30", "close": 0.1374482, "volume": 17461.0}, {"date": "2014-12-31", "close": 0.1374482, "volume": 11350.0}, {"date": "2015-01-02", "close": 0.1374482, "volume": 5820.0}, {"date": "2015-01-05", "close": 0.1374482, "volume": 188189.0}, {"date": "2015-01-06", "close": 0.1374482, "volume": 43695.0}, {"date": "2015-01-07", "close": 0.1374482, "volume": 4365.0}, {"date": "2015-01-08", "close": 0.1374482, "volume": 9487.0}, {"date": "2015-01-12", "close": 0.1374482, "volume": 11641.0}, {"date": "2015-01-13", "close": 0.1374482, "volume": 7203.0}, {"date": "2015-01-14", "close": 0.1374482, "volume": 55927.0}, {"date": "2015-01-15", "close": 0.1374482, "volume": 22357.0}, {"date": "2015-01-19", "close": 0.1374482, "volume": 5290.0}, {"date": "2015-01-20", "close": 0.1374482, "volume": 915624.0}, {"date": "2015-01-21", "close": 0.120267175, "volume": 4152.0}, {"date": "2015-01-22", "close": 0.120267175, "volume": 110630.0}, {"date": "2015-01-27", "close": 0.120267175, "volume": 25028.0}, {"date": "2015-01-28", "close": 0.120267175, "volume": 8772.0}, {"date": "2015-01-29", "close": 0.10308615, "volume": 293385.0}, {"date": "2015-02-02", "close": 0.10308615, "volume": 9689.0}, {"date": "2015-02-03", "close": 0.120267175, "volume": 76538.0}, {"date": "2015-02-06", "close": 0.10308615, "volume": 17461.0}, {"date": "2015-02-09", "close": 0.154629225, "volume": 1499079.0}, {"date": "2015-02-10", "close": 0.17181025, "volume": 495606.0}, {"date": "2015-02-11", "close": 0.154629225, "volume": 768501.0}, {"date": "2015-02-12", "close": 0.154629225, "volume": 558400.0}, {"date": "2015-02-13", "close": 0.1374482, "volume": 136263.0}, {"date": "2015-02-17", "close": 0.1374482, "volume": 14551.0}, {"date": "2015-02-18", "close": 0.1374482, "volume": 34922.0}, {"date": "2015-02-19", "close": 0.1374482, "volume": 11641.0}, {"date": "2015-02-20", "close": 0.1374482, "volume": 393591.0}, {"date": "2015-02-23", "close": 0.1374482, "volume": 204951.0}, {"date": "2015-02-24", "close": 0.154629225, "volume": 138691.0}, {"date": "2015-02-25", "close": 0.154629225, "volume": 57997.0}, {"date": "2015-02-27", "close": 0.1374482, "volume": 167656.0}, {"date": "2015-03-02", "close": 0.1374482, "volume": 87306.0}, {"date": "2015-03-03", "close": 0.1374482, "volume": 38815.0}, {"date": "2015-03-04", "close": 0.1374482, "volume": 38172.0}, {"date": "2015-03-05", "close": 0.1374482, "volume": 259968.0}, {"date": "2015-03-06", "close": 0.154629225, "volume": 174758.0}, {"date": "2015-03-09", "close": 0.154629225, "volume": 232931.0}, {"date": "2015-03-10", "close": 0.154629225, "volume": 21743.0}, {"date": "2015-03-16", "close": 0.154629225, "volume": 559465.0}, {"date": "2015-03-17", "close": 0.17181025, "volume": 669529.0}, {"date": "2015-03-18", "close": 0.17181025, "volume": 138930.0}, {"date": "2015-03-19", "close": 0.17181025, "volume": 138776.0}, {"date": "2015-03-20", "close": 0.17181025, "volume": 260462.0}, {"date": "2015-03-23", "close": 0.17181025, "volume": 93175.0}, {"date": "2015-03-24", "close": 0.17181025, "volume": 888674.0}, {"date": "2015-03-25", "close": 0.188991275, "volume": 780771.0}, {"date": "2015-03-26", "close": 0.188991275, "volume": 328191.0}, {"date": "2015-03-27", "close": 0.188991275, "volume": 78176.0}, {"date": "2015-03-30", "close": 0.188991275, "volume": 100401.0}, {"date": "2015-03-31", "close": 0.188991275, "volume": 169928.0}, {"date": "2015-04-01", "close": 0.2061723, "volume": 473522.0}, {"date": "2015-04-02", "close": 0.223353325, "volume": 337139.0}, {"date": "2015-04-07", "close": 0.24053435, "volume": 1202740.0}, {"date": "2015-04-08", "close": 0.257715375, "volume": 856170.0}, {"date": "2015-04-09", "close": 0.223353325, "volume": 452927.0}, {"date": "2015-04-10", "close": 0.223353325, "volume": 271819.0}, {"date": "2015-04-13", "close": 0.2061723, "volume": 231019.0}, {"date": "2015-04-14", "close": 0.2061723, "volume": 409655.0}, {"date": "2015-04-15", "close": 0.2061723, "volume": 551830.0}, {"date": "2015-04-16", "close": 0.2061723, "volume": 292940.0}, {"date": "2015-04-17", "close": 0.2061723, "volume": 55144.0}, {"date": "2015-04-20", "close": 0.2061723, "volume": 50346.0}, {"date": "2015-04-21", "close": 0.188991275, "volume": 298098.0}, {"date": "2015-04-22", "close": 0.188991275, "volume": 255686.0}, {"date": "2015-04-23", "close": 0.188991275, "volume": 15980.0}, {"date": "2015-04-24", "close": 0.188991275, "volume": 144897.0}, {"date": "2015-04-27", "close": 0.188991275, "volume": 162796.0}, {"date": "2015-04-28", "close": 0.17181025, "volume": 96105.0}, {"date": "2015-04-29", "close": 0.17181025, "volume": 26296.0}, {"date": "2015-04-30", "close": 0.17181025, "volume": 268888.0}, {"date": "2015-05-01", "close": 0.2061723, "volume": 748587.0}, {"date": "2015-05-04", "close": 0.2061723, "volume": 76721.0}, {"date": "2015-05-05", "close": 0.2061723, "volume": 448394.0}, {"date": "2015-05-06", "close": 0.2061723, "volume": 88953.0}, {"date": "2015-05-07", "close": 0.2061723, "volume": 135479.0}, {"date": "2015-05-08", "close": 0.2061723, "volume": 44985.0}, {"date": "2015-05-11", "close": 0.223353325, "volume": 321246.0}, {"date": "2015-05-12", "close": 0.2061723, "volume": 149409.0}, {"date": "2015-05-13", "close": 0.2061723, "volume": 60634.0}, {"date": "2015-05-14", "close": 0.2061723, "volume": 97659.0}, {"date": "2015-05-15", "close": 0.188991275, "volume": 40095.0}, {"date": "2015-05-18", "close": 0.2061723, "volume": 72871.0}, {"date": "2015-05-19", "close": 0.2061723, "volume": 195406.0}, {"date": "2015-05-20", "close": 0.2061723, "volume": 34531.0}, {"date": "2015-05-21", "close": 0.2061723, "volume": 81281.0}, {"date": "2015-05-22", "close": 0.2061723, "volume": 62832.0}, {"date": "2015-05-25", "close": 0.2061723, "volume": 24494.0}, {"date": "2015-05-26", "close": 0.2061723, "volume": 124006.0}, {"date": "2015-05-27", "close": 0.2061723, "volume": 29102.0}, {"date": "2015-05-28", "close": 0.188991275, "volume": 52395.0}, {"date": "2015-05-29", "close": 0.188991275, "volume": 659829.0}, {"date": "2015-06-01", "close": 0.188991275, "volume": 53429.0}, {"date": "2015-06-02", "close": 0.188991275, "volume": 27356.0}, {"date": "2015-06-03", "close": 0.17181025, "volume": 645596.0}, {"date": "2015-06-04", "close": 0.154629225, "volume": 59426.0}, {"date": "2015-06-05", "close": 0.17181025, "volume": 208781.0}, {"date": "2015-06-09", "close": 0.17181025, "volume": 40743.0}, {"date": "2015-06-10", "close": 0.17181025, "volume": 3143.0}, {"date": "2015-06-12", "close": 0.154629225, "volume": 71300.0}, {"date": "2015-06-15", "close": 0.17181025, "volume": 52383.0}, {"date": "2015-06-16", "close": 0.17181025, "volume": 284489.0}, {"date": "2015-06-17", "close": 0.17181025, "volume": 45801.0}, {"date": "2015-06-18", "close": 0.17181025, "volume": 33182.0}, {"date": "2015-06-19", "close": 0.17181025, "volume": 139689.0}, {"date": "2015-06-22", "close": 0.17181025, "volume": 5745.0}, {"date": "2015-06-23", "close": 0.154629225, "volume": 600034.0}, {"date": "2015-06-24", "close": 0.1374482, "volume": 119900.0}, {"date": "2015-06-25", "close": 0.154629225, "volume": 5820.0}, {"date": "2015-06-26", "close": 0.1374482, "volume": 334627.0}, {"date": "2015-06-29", "close": 0.1374482, "volume": 117300.0}, {"date": "2015-06-30", "close": 0.120267175, "volume": 301053.0}, {"date": "2015-07-01", "close": 0.1374482, "volume": 48385.0}, {"date": "2015-07-02", "close": 0.154629225, "volume": 323041.0}, {"date": "2015-07-03", "close": 0.17181025, "volume": 111467.0}, {"date": "2015-07-06", "close": 0.17181025, "volume": 28578.0}, {"date": "2015-07-07", "close": 0.17181025, "volume": 14810.0}, {"date": "2015-07-08", "close": 0.1374482, "volume": 149544.0}, {"date": "2015-07-09", "close": 0.154629225, "volume": 27057.0}, {"date": "2015-07-10", "close": 0.17181025, "volume": 12544.0}, {"date": "2015-07-13", "close": 0.154629225, "volume": 102778.0}, {"date": "2015-07-14", "close": 0.154629225, "volume": 44839.0}, {"date": "2015-07-15", "close": 0.154629225, "volume": 59622.0}, {"date": "2015-07-16", "close": 0.1374482, "volume": 1138551.0}, {"date": "2015-07-17", "close": 0.154629225, "volume": 34877.0}, {"date": "2015-07-21", "close": 0.1374482, "volume": 526563.0}, {"date": "2015-07-23", "close": 0.120267175, "volume": 957544.0}, {"date": "2015-07-24", "close": 0.1374482, "volume": 152752.0}, {"date": "2015-07-27", "close": 0.1374482, "volume": 61411.0}, {"date": "2015-07-28", "close": 0.1374482, "volume": 363232.0}, {"date": "2015-07-29", "close": 0.1374482, "volume": 33467.0}, {"date": "2015-07-30", "close": 0.1374482, "volume": 174611.0}, {"date": "2015-07-31", "close": 0.1374482, "volume": 29102.0}, {"date": "2015-08-03", "close": 0.1374482, "volume": 8731.0}, {"date": "2015-08-04", "close": 0.120267175, "volume": 20956.0}, {"date": "2015-08-05", "close": 0.1374482, "volume": 23281.0}, {"date": "2015-08-10", "close": 0.120267175, "volume": 66156.0}, {"date": "2015-08-11", "close": 0.120267175, "volume": 611557.0}, {"date": "2015-08-12", "close": 0.120267175, "volume": 338272.0}, {"date": "2015-08-13", "close": 0.120267175, "volume": 98699.0}, {"date": "2015-08-17", "close": 0.120267175, "volume": 11278.0}, {"date": "2015-08-18", "close": 0.120267175, "volume": 49297.0}, {"date": "2015-08-19", "close": 0.120267175, "volume": 107750.0}, {"date": "2015-08-20", "close": 0.120267175, "volume": 77.0}, {"date": "2015-08-21", "close": 0.120267175, "volume": 96036.0}, {"date": "2015-08-24", "close": 0.10308615, "volume": 149002.0}, {"date": "2015-08-25", "close": 0.120267175, "volume": 43217.0}, {"date": "2015-08-26", "close": 0.10308615, "volume": 163294.0}, {"date": "2015-08-27", "close": 0.10308615, "volume": 97384.0}, {"date": "2015-08-28", "close": 0.10308615, "volume": 14551.0}, {"date": "2015-08-31", "close": 0.10308615, "volume": 37832.0}, {"date": "2015-09-01", "close": 0.10308615, "volume": 44064.0}, {"date": "2015-09-02", "close": 0.10308615, "volume": 335157.0}, {"date": "2015-09-03", "close": 0.120267175, "volume": 11059.0}, {"date": "2015-09-10", "close": 0.10308615, "volume": 286282.0}, {"date": "2015-09-14", "close": 0.120267175, "volume": 5820.0}, {"date": "2015-09-15", "close": 0.120267175, "volume": 10477.0}, {"date": "2015-09-16", "close": 0.120267175, "volume": 13678.0}, {"date": "2015-09-17", "close": 0.10308615, "volume": 24466.0}, {"date": "2015-09-21", "close": 0.120267175, "volume": 50899.0}, {"date": "2015-09-22", "close": 0.120267175, "volume": 5820.0}, {"date": "2015-09-23", "close": 0.10308615, "volume": 166919.0}, {"date": "2015-09-24", "close": 0.085905125, "volume": 568961.0}, {"date": "2015-09-25", "close": 0.085905125, "volume": 268455.0}, {"date": "2015-09-29", "close": 0.085905125, "volume": 303497.0}, {"date": "2015-09-30", "close": 0.085905125, "volume": 17170.0}, {"date": "2015-10-01", "close": 0.085905125, "volume": 162764.0}, {"date": "2015-10-02", "close": 0.085905125, "volume": 20858.0}, {"date": "2015-10-06", "close": 0.085905125, "volume": 3492.0}, {"date": "2015-10-07", "close": 0.085905125, "volume": 42373.0}, {"date": "2015-10-08", "close": 0.085905125, "volume": 71300.0}, {"date": "2015-10-09", "close": 0.085905125, "volume": 5820.0}, {"date": "2015-10-12", "close": 0.085905125, "volume": 12106.0}, {"date": "2015-10-13", "close": 0.085905125, "volume": 279974.0}, {"date": "2015-10-14", "close": 0.085905125, "volume": 37832.0}, {"date": "2015-10-15", "close": 0.085905125, "volume": 74897.0}, {"date": "2015-10-20", "close": 0.085905125, "volume": 14417.0}, {"date": "2015-10-21", "close": 0.085905125, "volume": 365798.0}, {"date": "2015-10-22", "close": 0.10308615, "volume": 500172.0}, {"date": "2015-10-23", "close": 0.10308615, "volume": 221342.0}, {"date": "2015-10-26", "close": 0.085905125, "volume": 40258.0}, {"date": "2015-10-27", "close": 0.10308615, "volume": 49117.0}, {"date": "2015-10-28", "close": 0.10308615, "volume": 16491.0}, {"date": "2015-10-29", "close": 0.10308615, "volume": 34864.0}, {"date": "2015-11-12", "close": 0.0859051, "volume": 9256.0}, {"date": "2015-11-13", "close": 0.090200355, "volume": 38997.0}, {"date": "2015-11-16", "close": 0.0859051, "volume": 58204.0}, {"date": "2015-11-17", "close": 0.080750794, "volume": 62860.0}, {"date": "2015-11-18", "close": 0.079032692, "volume": 3355.0}, {"date": "2015-11-19", "close": 0.079032692, "volume": 17728.0}, {"date": "2015-11-23", "close": 0.07731459, "volume": 107140.0}, {"date": "2015-11-24", "close": 0.07731459, "volume": 1164.0}, {"date": "2015-11-26", "close": 0.07731459, "volume": 88483.0}, {"date": "2015-11-27", "close": 0.073019335, "volume": 121924.0}, {"date": "2015-11-30", "close": 0.06872408, "volume": 98459.0}, {"date": "2015-12-01", "close": 0.070442182, "volume": 232621.0}, {"date": "2015-12-02", "close": 0.072160284, "volume": 128435.0}, {"date": "2015-12-03", "close": 0.069583131, "volume": 112727.0}, {"date": "2015-12-04", "close": 0.070442182, "volume": 36086.0}, {"date": "2015-12-07", "close": 0.064428825, "volume": 159478.0}, {"date": "2015-12-08", "close": 0.065287876, "volume": 71591.0}, {"date": "2015-12-10", "close": 0.062710723, "volume": 174611.0}, {"date": "2015-12-11", "close": 0.064428825, "volume": 408639.0}, {"date": "2015-12-15", "close": 0.06872408, "volume": 105854.0}, {"date": "2015-12-21", "close": 0.064428825, "volume": 21885.0}, {"date": "2015-12-22", "close": 0.064428825, "volume": 79932.0}, {"date": "2015-12-24", "close": 0.06872408, "volume": 52500.0}, {"date": "2015-12-29", "close": 0.073019335, "volume": 133287.0}, {"date": "2015-12-30", "close": 0.073019335, "volume": 38803.0}, {"date": "2016-01-04", "close": 0.07731459, "volume": 138261.0}, {"date": "2016-01-05", "close": 0.083327947, "volume": 8731.0}, {"date": "2016-01-07", "close": 0.11167663, "volume": 330422.0}, {"date": "2016-01-08", "close": 0.09449561, "volume": 61906.0}, {"date": "2016-01-11", "close": 0.10308612, "volume": 132545.0}, {"date": "2016-01-12", "close": 0.0859051, "volume": 87143.0}, {"date": "2016-01-13", "close": 0.081609845, "volume": 35851.0}, {"date": "2016-01-14", "close": 0.07731459, "volume": 76899.0}, {"date": "2016-01-15", "close": 0.07731459, "volume": 25886.0}, {"date": "2016-01-18", "close": 0.081609845, "volume": 15191.0}, {"date": "2016-01-19", "close": 0.090200355, "volume": 18293.0}, {"date": "2016-01-20", "close": 0.090200355, "volume": 27315.0}, {"date": "2016-01-21", "close": 0.078173641, "volume": 91865.0}, {"date": "2016-01-22", "close": 0.090200355, "volume": 125138.0}, {"date": "2016-01-28", "close": 0.07731459, "volume": 32042.0}, {"date": "2016-01-29", "close": 0.081609845, "volume": 8924.0}, {"date": "2016-02-01", "close": 0.081609845, "volume": 26469.0}, {"date": "2016-02-02", "close": 0.081609845, "volume": 1739.0}, {"date": "2016-02-03", "close": 0.084186998, "volume": 17934.0}, {"date": "2016-02-04", "close": 0.079032692, "volume": 128183.0}, {"date": "2016-02-05", "close": 0.081609845, "volume": 58560.0}, {"date": "2016-02-08", "close": 0.081609845, "volume": 1732.0}, {"date": "2016-02-09", "close": 0.084186998, "volume": 201294.0}, {"date": "2016-02-10", "close": 0.082468896, "volume": 17461.0}, {"date": "2016-02-12", "close": 0.082468896, "volume": 66352.0}, {"date": "2016-02-15", "close": 0.0859051, "volume": 23282.0}, {"date": "2016-02-16", "close": 0.0859051, "volume": 65479.0}, {"date": "2016-02-17", "close": 0.090200355, "volume": 144016.0}, {"date": "2016-02-18", "close": 0.10308612, "volume": 26548.0}, {"date": "2016-02-19", "close": 0.10308612, "volume": 14934.0}, {"date": "2016-02-22", "close": 0.0859051, "volume": 35793.0}, {"date": "2016-02-23", "close": 0.09449561, "volume": 55677.0}, {"date": "2016-02-24", "close": 0.09449561, "volume": 32717.0}, {"date": "2016-02-25", "close": 0.09449561, "volume": 37449.0}, {"date": "2016-02-29", "close": 0.098790865, "volume": 58995.0}, {"date": "2016-03-01", "close": 0.10308612, "volume": 4499.0}, {"date": "2016-03-02", "close": 0.10308612, "volume": 79235.0}, {"date": "2016-03-03", "close": 0.107381375, "volume": 68225.0}, {"date": "2016-03-07", "close": 0.10308612, "volume": 40137.0}, {"date": "2016-03-08", "close": 0.098790865, "volume": 136586.0}, {"date": "2016-03-09", "close": 0.098790865, "volume": 80718.0}, {"date": "2016-03-10", "close": 0.10308612, "volume": 44461.0}, {"date": "2016-03-11", "close": 0.115971885, "volume": 145310.0}, {"date": "2016-03-14", "close": 0.13744816, "volume": 1202539.0}, {"date": "2016-03-15", "close": 0.12885765, "volume": 1472801.0}, {"date": "2016-03-16", "close": 0.12885765, "volume": 293049.0}, {"date": "2016-03-17", "close": 0.133152905, "volume": 113265.0}, {"date": "2016-03-18", "close": 0.12885765, "volume": 124350.0}, {"date": "2016-03-21", "close": 0.12885765, "volume": 482858.0}, {"date": "2016-03-22", "close": 0.12026714, "volume": 182092.0}, {"date": "2016-03-23", "close": 0.115971885, "volume": 91664.0}, {"date": "2016-03-24", "close": 0.107381375, "volume": 257592.0}, {"date": "2016-03-29", "close": 0.107381375, "volume": 89146.0}, {"date": "2016-03-30", "close": 0.10308612, "volume": 38027.0}, {"date": "2016-03-31", "close": 0.10308612, "volume": 18864.0}, {"date": "2016-04-01", "close": 0.10308612, "volume": 4320.0}, {"date": "2016-04-04", "close": 0.10308612, "volume": 20836.0}, {"date": "2016-04-05", "close": 0.10308612, "volume": 59454.0}, {"date": "2016-04-06", "close": 0.10308612, "volume": 14202.0}, {"date": "2016-04-07", "close": 0.10308612, "volume": 8472.0}, {"date": "2016-04-08", "close": 0.107381375, "volume": 99687.0}, {"date": "2016-04-11", "close": 0.11167663, "volume": 35263.0}, {"date": "2016-04-12", "close": 0.11167663, "volume": 111006.0}, {"date": "2016-04-13", "close": 0.10308612, "volume": 90949.0}, {"date": "2016-04-14", "close": 0.12026714, "volume": 12195.0}, {"date": "2016-04-15", "close": 0.10308612, "volume": 34702.0}, {"date": "2016-04-18", "close": 0.098790865, "volume": 28628.0}, {"date": "2016-04-19", "close": 0.09449561, "volume": 92530.0}, {"date": "2016-04-20", "close": 0.098790865, "volume": 5820.0}, {"date": "2016-04-21", "close": 0.098790865, "volume": 62734.0}, {"date": "2016-04-22", "close": 0.090200355, "volume": 50773.0}, {"date": "2016-04-26", "close": 0.090200355, "volume": 22869.0}, {"date": "2016-04-27", "close": 0.10308612, "volume": 438456.0}, {"date": "2016-04-29", "close": 0.09449561, "volume": 144277.0}, {"date": "2016-05-02", "close": 0.090200355, "volume": 12487.0}, {"date": "2016-05-03", "close": 0.090200355, "volume": 23292.0}, {"date": "2016-05-04", "close": 0.090200355, "volume": 35485.0}, {"date": "2016-05-06", "close": 0.090200355, "volume": 185145.0}, {"date": "2016-05-09", "close": 0.090200355, "volume": 64966.0}, {"date": "2016-05-10", "close": 0.0859051, "volume": 68406.0}, {"date": "2016-05-12", "close": 0.0859051, "volume": 93126.0}, {"date": "2016-05-13", "close": 0.079891743, "volume": 113712.0}, {"date": "2016-05-16", "close": 0.082468896, "volume": 2910.0}, {"date": "2016-05-17", "close": 0.0859051, "volume": 131600.0}, {"date": "2016-05-20", "close": 0.079032692, "volume": 155560.0}, {"date": "2016-05-23", "close": 0.078173641, "volume": 10822.0}, {"date": "2016-05-24", "close": 0.07731459, "volume": 132174.0}, {"date": "2016-05-25", "close": 0.078173641, "volume": 32283.0}, {"date": "2016-05-26", "close": 0.073878386, "volume": 43653.0}, {"date": "2016-05-27", "close": 0.073878386, "volume": 55557.0}, {"date": "2016-05-30", "close": 0.069583131, "volume": 263426.0}, {"date": "2016-06-02", "close": 0.078173641, "volume": 217682.0}, {"date": "2016-06-03", "close": 0.083327947, "volume": 338667.0}, {"date": "2016-06-06", "close": 0.085046049, "volume": 108732.0}, {"date": "2016-06-07", "close": 0.079891743, "volume": 155096.0}, {"date": "2016-06-08", "close": 0.081609845, "volume": 244197.0}, {"date": "2016-06-09", "close": 0.085046049, "volume": 156651.0}, {"date": "2016-06-10", "close": 0.079891743, "volume": 86748.0}, {"date": "2016-06-14", "close": 0.07731459, "volume": 303125.0}, {"date": "2016-06-15", "close": 0.076455539, "volume": 4200.0}, {"date": "2016-06-16", "close": 0.075596488, "volume": 42531.0}, {"date": "2016-06-17", "close": 0.075596488, "volume": 5910.0}, {"date": "2016-06-20", "close": 0.072160284, "volume": 426765.0}, {"date": "2016-06-21", "close": 0.071301233, "volume": 112011.0}, {"date": "2016-06-23", "close": 0.075596488, "volume": 40734.0}, {"date": "2016-06-24", "close": 0.069583131, "volume": 153658.0}, {"date": "2016-06-27", "close": 0.071301233, "volume": 141654.0}, {"date": "2016-06-28", "close": 0.071301233, "volume": 2910.0}, {"date": "2016-06-29", "close": 0.066146927, "volume": 361497.0}, {"date": "2016-06-30", "close": 0.071301233, "volume": 235227.0}, {"date": "2016-07-04", "close": 0.06872408, "volume": 490806.0}, {"date": "2016-07-05", "close": 0.069583131, "volume": 21836.0}, {"date": "2016-07-06", "close": 0.079891743, "volume": 92028.0}, {"date": "2016-07-07", "close": 0.084186998, "volume": 41907.0}, {"date": "2016-07-08", "close": 0.073019335, "volume": 554920.0}, {"date": "2016-07-11", "close": 0.075596488, "volume": 181887.0}, {"date": "2016-07-12", "close": 0.074737437, "volume": 68279.0}, {"date": "2016-07-13", "close": 0.079032692, "volume": 193236.0}, {"date": "2016-07-14", "close": 0.073019335, "volume": 260388.0}, {"date": "2016-07-15", "close": 0.073878386, "volume": 23282.0}, {"date": "2016-07-19", "close": 0.073019335, "volume": 395464.0}, {"date": "2016-07-20", "close": 0.073019335, "volume": 106570.0}, {"date": "2016-07-22", "close": 0.074737437, "volume": 8731.0}, {"date": "2016-07-25", "close": 0.078173641, "volume": 27486.0}, {"date": "2016-07-26", "close": 0.079891743, "volume": 92336.0}, {"date": "2016-07-27", "close": 0.079032692, "volume": 38156.0}, {"date": "2016-07-28", "close": 0.081609845, "volume": 96864.0}, {"date": "2016-07-29", "close": 0.081609845, "volume": 15133.0}, {"date": "2016-08-01", "close": 0.075596488, "volume": 115164.0}, {"date": "2016-08-02", "close": 0.074737437, "volume": 10477.0}, {"date": "2016-08-03", "close": 0.081609845, "volume": 75323.0}, {"date": "2016-08-04", "close": 0.075596488, "volume": 102439.0}, {"date": "2016-08-05", "close": 0.07731459, "volume": 84628.0}, {"date": "2016-08-08", "close": 0.075596488, "volume": 150167.0}, {"date": "2016-08-09", "close": 0.07731459, "volume": 59545.0}, {"date": "2016-08-10", "close": 0.074737437, "volume": 57590.0}, {"date": "2016-08-12", "close": 0.073019335, "volume": 23291.0}, {"date": "2016-08-15", "close": 0.080750794, "volume": 47562.0}, {"date": "2016-08-18", "close": 0.080750794, "volume": 43071.0}, {"date": "2016-08-23", "close": 0.076455539, "volume": 251389.0}, {"date": "2016-08-30", "close": 0.075596488, "volume": 25610.0}, {"date": "2016-08-31", "close": 0.075596488, "volume": 180432.0}, {"date": "2016-09-01", "close": 0.075596488, "volume": 3346.0}, {"date": "2016-09-06", "close": 0.073019335, "volume": 5820.0}, {"date": "2016-09-07", "close": 0.075596488, "volume": 40743.0}, {"date": "2016-09-08", "close": 0.075596488, "volume": 10735.0}, {"date": "2016-09-09", "close": 0.072160284, "volume": 79966.0}, {"date": "2016-09-12", "close": 0.070442182, "volume": 52383.0}, {"date": "2016-09-13", "close": 0.07731459, "volume": 151184.0}, {"date": "2016-09-14", "close": 0.074737437, "volume": 23282.0}, {"date": "2016-09-15", "close": 0.070442182, "volume": 9313.0}, {"date": "2016-09-16", "close": 0.070442182, "volume": 34779.0}, {"date": "2016-09-21", "close": 0.07731459, "volume": 313134.0}, {"date": "2016-09-22", "close": 0.073019335, "volume": 76596.0}, {"date": "2016-09-23", "close": 0.070442182, "volume": 108492.0}, {"date": "2016-09-27", "close": 0.070442182, "volume": 14202.0}, {"date": "2016-09-30", "close": 0.070442182, "volume": 111169.0}, {"date": "2016-10-03", "close": 0.065287876, "volume": 976985.0}, {"date": "2016-10-06", "close": 0.065287876, "volume": 233048.0}, {"date": "2016-10-07", "close": 0.06872408, "volume": 33758.0}, {"date": "2016-10-10", "close": 0.06872408, "volume": 53547.0}, {"date": "2016-10-12", "close": 0.06872408, "volume": 121064.0}, {"date": "2016-10-13", "close": 0.069583131, "volume": 6527.0}, {"date": "2016-10-14", "close": 0.06872408, "volume": 5820.0}, {"date": "2016-10-17", "close": 0.073019335, "volume": 33176.0}, {"date": "2016-10-21", "close": 0.070442182, "volume": 17228.0}, {"date": "2016-10-24", "close": 0.070442182, "volume": 2037.0}, {"date": "2016-10-25", "close": 0.06872408, "volume": 177289.0}, {"date": "2016-10-26", "close": 0.065287876, "volume": 7934.0}, {"date": "2016-10-27", "close": 0.066146927, "volume": 18043.0}, {"date": "2016-10-28", "close": 0.065287876, "volume": 75665.0}, {"date": "2016-10-31", "close": 0.06013357, "volume": 114021.0}, {"date": "2016-11-02", "close": 0.06013357, "volume": 28460.0}, {"date": "2016-11-07", "close": 0.06013357, "volume": 143054.0}, {"date": "2016-11-08", "close": 0.047247805, "volume": 578646.0}, {"date": "2016-11-09", "close": 0.046388754, "volume": 83429.0}, {"date": "2016-11-10", "close": 0.045494907, "volume": 90676.0}, {"date": "2016-11-11", "close": 0.049063135, "volume": 66613.0}, {"date": "2016-11-14", "close": 0.045494907, "volume": 68465.0}, {"date": "2016-11-15", "close": 0.04460285, "volume": 131718.0}, {"date": "2016-11-17", "close": 0.042818736, "volume": 285425.0}, {"date": "2016-11-18", "close": 0.04460285, "volume": 95075.0}, {"date": "2016-11-21", "close": 0.04460285, "volume": 11210.0}, {"date": "2016-11-22", "close": 0.043710793, "volume": 100890.0}, {"date": "2016-11-23", "close": 0.043710793, "volume": 75126.0}, {"date": "2016-11-24", "close": 0.04460285, "volume": 67260.0}, {"date": "2016-11-25", "close": 0.046386964, "volume": 448402.0}, {"date": "2016-11-28", "close": 0.043710793, "volume": 260407.0}, {"date": "2016-11-29", "close": 0.043710793, "volume": 112100.0}, {"date": "2016-11-30", "close": 0.043710793, "volume": 286977.0}, {"date": "2016-12-01", "close": 0.04460285, "volume": 80840.0}, {"date": "2016-12-05", "close": 0.04460285, "volume": 683813.0}, {"date": "2016-12-06", "close": 0.042818736, "volume": 929554.0}, {"date": "2016-12-08", "close": 0.043710793, "volume": 1118181.0}, {"date": "2016-12-09", "close": 0.046386964, "volume": 449598.0}, {"date": "2016-12-12", "close": 0.049955192, "volume": 1329851.0}, {"date": "2016-12-13", "close": 0.047279021, "volume": 3930975.0}, {"date": "2016-12-14", "close": 0.046386964, "volume": 513242.0}, {"date": "2016-12-15", "close": 0.045494907, "volume": 394482.0}, {"date": "2016-12-16", "close": 0.04460285, "volume": 606463.0}, {"date": "2016-12-19", "close": 0.046386964, "volume": 119090.0}, {"date": "2016-12-20", "close": 0.046386964, "volume": 86231.0}, {"date": "2016-12-21", "close": 0.04460285, "volume": 258557.0}, {"date": "2016-12-22", "close": 0.049955192, "volume": 901854.0}, {"date": "2016-12-23", "close": 0.050847249, "volume": 181516.0}, {"date": "2016-12-28", "close": 0.050847249, "volume": 507295.0}, {"date": "2016-12-29", "close": 0.051739306, "volume": 92735.0}, {"date": "2016-12-30", "close": 0.051739306, "volume": 317351.0}, {"date": "2017-01-03", "close": 0.055307534, "volume": 2875421.0}, {"date": "2017-01-04", "close": 0.051739306, "volume": 391036.0}, {"date": "2017-01-05", "close": 0.049063135, "volume": 557110.0}, {"date": "2017-01-06", "close": 0.050847249, "volume": 67260.0}, {"date": "2017-01-09", "close": 0.049063135, "volume": 131975.0}, {"date": "2017-01-11", "close": 0.049955192, "volume": 226443.0}, {"date": "2017-01-12", "close": 0.049955192, "volume": 6950.0}, {"date": "2017-01-13", "close": 0.047279021, "volume": 672626.0}, {"date": "2017-01-16", "close": 0.048171078, "volume": 398114.0}, {"date": "2017-01-17", "close": 0.049063135, "volume": 63474.0}, {"date": "2017-01-18", "close": 0.049955192, "volume": 35872.0}, {"date": "2017-01-19", "close": 0.048171078, "volume": 198765.0}, {"date": "2017-01-20", "close": 0.049063135, "volume": 34751.0}, {"date": "2017-01-23", "close": 0.049063135, "volume": 178362.0}, {"date": "2017-01-24", "close": 0.048171078, "volume": 317782.0}, {"date": "2017-01-25", "close": 0.046386964, "volume": 301189.0}, {"date": "2017-01-27", "close": 0.046386964, "volume": 495002.0}, {"date": "2017-01-30", "close": 0.045494907, "volume": 279834.0}, {"date": "2017-01-31", "close": 0.045494907, "volume": 200571.0}, {"date": "2017-02-01", "close": 0.04460285, "volume": 1430709.0}, {"date": "2017-02-02", "close": 0.042818736, "volume": 52687.0}, {"date": "2017-02-03", "close": 0.04460285, "volume": 63173.0}, {"date": "2017-02-06", "close": 0.04460285, "volume": 150238.0}, {"date": "2017-02-07", "close": 0.04460285, "volume": 133267.0}, {"date": "2017-02-08", "close": 0.04460285, "volume": 280251.0}, {"date": "2017-02-09", "close": 0.04460285, "volume": 32061.0}, {"date": "2017-02-10", "close": 0.04460285, "volume": 84075.0}, {"date": "2017-02-13", "close": 0.042818736, "volume": 920745.0}, {"date": "2017-02-14", "close": 0.043710793, "volume": 149706.0}, {"date": "2017-02-15", "close": 0.042818736, "volume": 114916.0}, {"date": "2017-02-16", "close": 0.043710793, "volume": 15569.0}, {"date": "2017-02-17", "close": 0.042818736, "volume": 6558.0}, {"date": "2017-02-20", "close": 0.04460285, "volume": 164821.0}, {"date": "2017-02-21", "close": 0.04460285, "volume": 224201.0}, {"date": "2017-02-22", "close": 0.042818736, "volume": 219311.0}, {"date": "2017-02-23", "close": 0.042818736, "volume": 333414.0}, {"date": "2017-02-27", "close": 0.041926679, "volume": 290849.0}, {"date": "2017-02-28", "close": 0.042818736, "volume": 478417.0}, {"date": "2017-03-01", "close": 0.042818736, "volume": 73588.0}, {"date": "2017-03-02", "close": 0.042818736, "volume": 1202054.0}, {"date": "2017-03-03", "close": 0.04460285, "volume": 511598.0}, {"date": "2017-03-06", "close": 0.045494907, "volume": 69669.0}, {"date": "2017-03-07", "close": 0.047279021, "volume": 646820.0}, {"date": "2017-03-08", "close": 0.04460285, "volume": 332340.0}, {"date": "2017-03-09", "close": 0.047279021, "volume": 893913.0}, {"date": "2017-03-10", "close": 0.049955192, "volume": 1022221.0}, {"date": "2017-03-13", "close": 0.049955192, "volume": 1819208.0}, {"date": "2017-03-14", "close": 0.050847249, "volume": 316702.0}, {"date": "2017-03-15", "close": 0.050847249, "volume": 367017.0}, {"date": "2017-03-16", "close": 0.048171078, "volume": 730895.0}, {"date": "2017-03-17", "close": 0.049955192, "volume": 44840.0}, {"date": "2017-03-20", "close": 0.049955192, "volume": 1297002.0}, {"date": "2017-03-21", "close": 0.049063135, "volume": 44840.0}, {"date": "2017-03-22", "close": 0.049063135, "volume": 238778.0}, {"date": "2017-03-23", "close": 0.049955192, "volume": 767388.0}, {"date": "2017-03-24", "close": 0.049955192, "volume": 134521.0}, {"date": "2017-03-27", "close": 0.047279021, "volume": 3924.0}, {"date": "2017-03-29", "close": 0.046386964, "volume": 392912.0}, {"date": "2017-03-30", "close": 0.04460285, "volume": 565154.0}, {"date": "2017-03-31", "close": 0.04460285, "volume": 6726.0}, {"date": "2017-04-03", "close": 0.048171078, "volume": 292582.0}, {"date": "2017-04-05", "close": 0.046386964, "volume": 33630.0}, {"date": "2017-04-06", "close": 0.049955192, "volume": 1407732.0}, {"date": "2017-04-07", "close": 0.050847249, "volume": 468892.0}, {"date": "2017-04-10", "close": 0.050847249, "volume": 334093.0}, {"date": "2017-04-11", "close": 0.049955192, "volume": 227806.0}, {"date": "2017-04-12", "close": 0.047279021, "volume": 284959.0}, {"date": "2017-04-13", "close": 0.049955192, "volume": 757105.0}, {"date": "2017-04-18", "close": 0.05352342, "volume": 1559947.0}, {"date": "2017-04-19", "close": 0.06244399, "volume": 5218205.0}, {"date": "2017-04-20", "close": 0.057983705, "volume": 877702.0}, {"date": "2017-04-21", "close": 0.057091648, "volume": 551752.0}, {"date": "2017-04-24", "close": 0.061551933, "volume": 476195.0}, {"date": "2017-04-26", "close": 0.058875762, "volume": 560951.0}, {"date": "2017-04-27", "close": 0.057983705, "volume": 157519.0}, {"date": "2017-05-01", "close": 0.05352342, "volume": 857129.0}, {"date": "2017-05-02", "close": 0.051739306, "volume": 165875.0}, {"date": "2017-05-03", "close": 0.049955192, "volume": 1441836.0}, {"date": "2017-05-04", "close": 0.049063135, "volume": 920467.0}, {"date": "2017-05-05", "close": 0.051739306, "volume": 1678359.0}, {"date": "2017-05-08", "close": 0.05352342, "volume": 718249.0}, {"date": "2017-05-09", "close": 0.055307534, "volume": 842242.0}, {"date": "2017-05-10", "close": 0.055307534, "volume": 46039.0}, {"date": "2017-05-11", "close": 0.06244399, "volume": 812728.0}, {"date": "2017-05-12", "close": 0.066012218, "volume": 477498.0}, {"date": "2017-05-15", "close": 0.066012218, "volume": 54187.0}, {"date": "2017-05-16", "close": 0.064228104, "volume": 48149.0}, {"date": "2017-05-17", "close": 0.06244399, "volume": 28210.0}, {"date": "2017-05-18", "close": 0.061551933, "volume": 316787.0}, {"date": "2017-05-19", "close": 0.063336047, "volume": 893348.0}, {"date": "2017-05-22", "close": 0.065120161, "volume": 967048.0}, {"date": "2017-05-23", "close": 0.07136456, "volume": 731583.0}, {"date": "2017-05-24", "close": 0.07136456, "volume": 1157074.0}, {"date": "2017-05-25", "close": 0.074932788, "volume": 787333.0}, {"date": "2017-05-26", "close": 0.075824845, "volume": 1054829.0}, {"date": "2017-05-29", "close": 0.075824845, "volume": 626758.0}, {"date": "2017-05-30", "close": 0.069580446, "volume": 559027.0}, {"date": "2017-05-31", "close": 0.07136456, "volume": 377785.0}, {"date": "2017-06-01", "close": 0.072256617, "volume": 293610.0}, {"date": "2017-06-02", "close": 0.074040731, "volume": 190571.0}, {"date": "2017-06-05", "close": 0.072256617, "volume": 137495.0}, {"date": "2017-06-06", "close": 0.070472503, "volume": 261802.0}, {"date": "2017-06-08", "close": 0.067796332, "volume": 538828.0}, {"date": "2017-06-09", "close": 0.066904275, "volume": 120928.0}, {"date": "2017-06-13", "close": 0.067796332, "volume": 211515.0}, {"date": "2017-06-14", "close": 0.064228104, "volume": 804487.0}, {"date": "2017-06-15", "close": 0.063336047, "volume": 305974.0}, {"date": "2017-06-16", "close": 0.06244399, "volume": 571407.0}, {"date": "2017-06-19", "close": 0.063336047, "volume": 160062.0}, {"date": "2017-06-20", "close": 0.065120161, "volume": 196559.0}, {"date": "2017-06-21", "close": 0.064228104, "volume": 474388.0}, {"date": "2017-06-22", "close": 0.063336047, "volume": 225906.0}, {"date": "2017-06-23", "close": 0.056199591, "volume": 1294916.0}, {"date": "2017-06-26", "close": 0.057983705, "volume": 314807.0}, {"date": "2017-06-27", "close": 0.057091648, "volume": 446404.0}, {"date": "2017-06-28", "close": 0.056199591, "volume": 553154.0}, {"date": "2017-06-29", "close": 0.054415477, "volume": 759974.0}, {"date": "2017-06-30", "close": 0.054415477, "volume": 222555.0}, {"date": "2017-07-03", "close": 0.055307534, "volume": 110197.0}, {"date": "2017-07-04", "close": 0.057983705, "volume": 51336.0}, {"date": "2017-07-05", "close": 0.057983705, "volume": 67811.0}, {"date": "2017-07-06", "close": 0.057091648, "volume": 430268.0}, {"date": "2017-07-10", "close": 0.059767819, "volume": 33169.0}, {"date": "2017-07-11", "close": 0.059767819, "volume": 207495.0}, {"date": "2017-07-12", "close": 0.059767819, "volume": 244348.0}, {"date": "2017-07-13", "close": 0.063336047, "volume": 425768.0}, {"date": "2017-07-14", "close": 0.065120161, "volume": 395946.0}, {"date": "2017-07-17", "close": 0.069580446, "volume": 91079.0}, {"date": "2017-07-18", "close": 0.070472503, "volume": 1624636.0}, {"date": "2017-07-19", "close": 0.072256617, "volume": 43126.0}, {"date": "2017-07-20", "close": 0.066904275, "volume": 659338.0}, {"date": "2017-07-24", "close": 0.070472503, "volume": 72865.0}, {"date": "2017-07-25", "close": 0.066904275, "volume": 102880.0}, {"date": "2017-07-26", "close": 0.06244399, "volume": 283366.0}, {"date": "2017-07-28", "close": 0.066012218, "volume": 379012.0}, {"date": "2017-07-31", "close": 0.063336047, "volume": 37349.0}, {"date": "2017-08-01", "close": 0.05352342, "volume": 3892719.0}, {"date": "2017-08-02", "close": 0.05352342, "volume": 360353.0}, {"date": "2017-08-03", "close": 0.052631363, "volume": 204413.0}, {"date": "2017-08-04", "close": 0.049955192, "volume": 778514.0}, {"date": "2017-08-07", "close": 0.052631363, "volume": 103729.0}, {"date": "2017-08-08", "close": 0.056199591, "volume": 230195.0}, {"date": "2017-08-10", "close": 0.05352342, "volume": 317983.0}, {"date": "2017-08-11", "close": 0.052631363, "volume": 607814.0}, {"date": "2017-08-14", "close": 0.049955192, "volume": 212791.0}, {"date": "2017-08-16", "close": 0.05352342, "volume": 56050.0}, {"date": "2017-08-17", "close": 0.057091648, "volume": 770364.0}, {"date": "2017-08-18", "close": 0.057091648, "volume": 153123.0}, {"date": "2017-08-21", "close": 0.057983705, "volume": 121379.0}, {"date": "2017-08-22", "close": 0.057091648, "volume": 543126.0}, {"date": "2017-08-23", "close": 0.057091648, "volume": 51539.0}, {"date": "2017-08-24", "close": 0.057091648, "volume": 201847.0}, {"date": "2017-08-25", "close": 0.054415477, "volume": 781395.0}, {"date": "2017-08-28", "close": 0.055307534, "volume": 294979.0}, {"date": "2017-08-29", "close": 0.057091648, "volume": 165909.0}, {"date": "2017-08-30", "close": 0.054415477, "volume": 294628.0}, {"date": "2017-08-31", "close": 0.055307534, "volume": 104898.0}, {"date": "2017-09-01", "close": 0.055307534, "volume": 93844.0}, {"date": "2017-09-04", "close": 0.052631363, "volume": 661897.0}, {"date": "2017-09-05", "close": 0.052631363, "volume": 773538.0}, {"date": "2017-09-06", "close": 0.052631363, "volume": 139350.0}, {"date": "2017-09-07", "close": 0.052631363, "volume": 176800.0}, {"date": "2017-09-08", "close": 0.052631363, "volume": 22420.0}, {"date": "2017-09-11", "close": 0.052631363, "volume": 120237.0}, {"date": "2017-09-12", "close": 0.051739306, "volume": 1186995.0}, {"date": "2017-09-13", "close": 0.056199591, "volume": 327013.0}, {"date": "2017-09-14", "close": 0.054415477, "volume": 92455.0}, {"date": "2017-09-15", "close": 0.051739306, "volume": 278064.0}, {"date": "2017-09-18", "close": 0.052631363, "volume": 10089.0}, {"date": "2017-09-20", "close": 0.05352342, "volume": 549921.0}, {"date": "2017-09-21", "close": 0.051739306, "volume": 173756.0}, {"date": "2017-09-22", "close": 0.050847249, "volume": 582399.0}, {"date": "2017-09-25", "close": 0.049955192, "volume": 679366.0}, {"date": "2017-09-26", "close": 0.049955192, "volume": 400444.0}, {"date": "2017-09-27", "close": 0.047279021, "volume": 375985.0}, {"date": "2017-09-28", "close": 0.04460285, "volume": 1888905.0}, {"date": "2017-09-29", "close": 0.04460285, "volume": 213843.0}, {"date": "2017-10-03", "close": 0.04460285, "volume": 103898.0}, {"date": "2017-10-04", "close": 0.04460285, "volume": 171023.0}, {"date": "2017-10-05", "close": 0.042818736, "volume": 953600.0}, {"date": "2017-10-06", "close": 0.04460285, "volume": 344669.0}, {"date": "2017-10-09", "close": 0.04460285, "volume": 112100.0}, {"date": "2017-10-10", "close": 0.045494907, "volume": 1107333.0}, {"date": "2017-10-11", "close": 0.050847249, "volume": 225322.0}, {"date": "2017-10-12", "close": 0.050847249, "volume": 329418.0}, {"date": "2017-10-13", "close": 0.048171078, "volume": 161484.0}, {"date": "2017-10-16", "close": 0.045494907, "volume": 315604.0}, {"date": "2017-10-17", "close": 0.046386964, "volume": 863540.0}, {"date": "2017-10-18", "close": 0.046386964, "volume": 12325.0}, {"date": "2017-10-19", "close": 0.046386964, "volume": 295975.0}, {"date": "2017-10-20", "close": 0.046386964, "volume": 118607.0}, {"date": "2017-10-23", "close": 0.046386964, "volume": 21557.0}, {"date": "2017-10-24", "close": 0.046386964, "volume": 76729.0}, {"date": "2017-10-25", "close": 0.045494907, "volume": 351270.0}, {"date": "2017-10-26", "close": 0.04460285, "volume": 265850.0}, {"date": "2017-10-27", "close": 0.04460285, "volume": 120312.0}, {"date": "2017-10-30", "close": 0.045494907, "volume": 66100.0}, {"date": "2017-10-31", "close": 0.04460285, "volume": 258038.0}, {"date": "2017-11-01", "close": 0.046386964, "volume": 716602.0}, {"date": "2017-11-02", "close": 0.046386964, "volume": 400243.0}, {"date": "2017-11-03", "close": 0.047279021, "volume": 89108.0}, {"date": "2017-11-06", "close": 0.048171078, "volume": 359811.0}, {"date": "2017-11-07", "close": 0.046386964, "volume": 132478.0}, {"date": "2017-11-08", "close": 0.047279021, "volume": 366699.0}, {"date": "2017-11-09", "close": 0.045494907, "volume": 319336.0}, {"date": "2017-11-10", "close": 0.04460285, "volume": 296479.0}, {"date": "2017-11-13", "close": 0.043710793, "volume": 699395.0}, {"date": "2017-11-14", "close": 0.043710793, "volume": 214438.0}, {"date": "2017-11-15", "close": 0.043710793, "volume": 133400.0}, {"date": "2017-11-16", "close": 0.04460285, "volume": 1038313.0}, {"date": "2017-11-17", "close": 0.04460285, "volume": 546614.0}, {"date": "2017-11-20", "close": 0.04460285, "volume": 260645.0}, {"date": "2017-11-21", "close": 0.04460285, "volume": 7482.0}, {"date": "2017-11-22", "close": 0.04460285, "volume": 123077.0}, {"date": "2017-11-23", "close": 0.04460285, "volume": 1929355.0}, {"date": "2017-11-24", "close": 0.046386964, "volume": 266494.0}, {"date": "2017-11-27", "close": 0.043710793, "volume": 300751.0}, {"date": "2017-11-28", "close": 0.045494907, "volume": 406644.0}, {"date": "2017-11-29", "close": 0.046386964, "volume": 150252.0}, {"date": "2017-11-30", "close": 0.04460285, "volume": 321640.0}, {"date": "2017-12-01", "close": 0.043710793, "volume": 102314.0}, {"date": "2017-12-06", "close": 0.041034622, "volume": 1653097.0}, {"date": "2017-12-07", "close": 0.041926679, "volume": 405363.0}, {"date": "2017-12-08", "close": 0.041926679, "volume": 159121.0}, {"date": "2017-12-11", "close": 0.041926679, "volume": 356982.0}, {"date": "2017-12-13", "close": 0.043710793, "volume": 2648190.0}, {"date": "2017-12-14", "close": 0.043710793, "volume": 74695.0}, {"date": "2017-12-15", "close": 0.045494907, "volume": 510517.0}, {"date": "2017-12-18", "close": 0.050847249, "volume": 3111892.0}, {"date": "2017-12-19", "close": 0.050847249, "volume": 2090152.0}, {"date": "2017-12-20", "close": 0.050847249, "volume": 202915.0}, {"date": "2017-12-21", "close": 0.052631363, "volume": 549678.0}, {"date": "2017-12-22", "close": 0.05352342, "volume": 167609.0}, {"date": "2017-12-27", "close": 0.051739306, "volume": 437983.0}, {"date": "2017-12-28", "close": 0.049955192, "volume": 94052.0}, {"date": "2017-12-29", "close": 0.05352342, "volume": 475731.0}, {"date": "2018-01-02", "close": 0.052631363, "volume": 367221.0}, {"date": "2018-01-03", "close": 0.051739306, "volume": 453056.0}, {"date": "2018-01-04", "close": 0.063336047, "volume": 3159670.0}, {"date": "2018-01-05", "close": 0.060659876, "volume": 933447.0}, {"date": "2018-01-08", "close": 0.065120161, "volume": 1563412.0}, {"date": "2018-01-09", "close": 0.066012218, "volume": 426013.0}, {"date": "2018-01-10", "close": 0.061551933, "volume": 643453.0}, {"date": "2018-01-11", "close": 0.06244399, "volume": 273490.0}, {"date": "2018-01-12", "close": 0.059767819, "volume": 602514.0}, {"date": "2018-01-15", "close": 0.060659876, "volume": 211466.0}, {"date": "2018-01-16", "close": 0.057983705, "volume": 1277970.0}, {"date": "2018-01-17", "close": 0.058875762, "volume": 221710.0}, {"date": "2018-01-18", "close": 0.060659876, "volume": 497075.0}, {"date": "2018-01-19", "close": 0.060659876, "volume": 464089.0}, {"date": "2018-01-22", "close": 0.058875762, "volume": 424072.0}, {"date": "2018-01-23", "close": 0.059767819, "volume": 96829.0}, {"date": "2018-01-24", "close": 0.06244399, "volume": 442658.0}, {"date": "2018-01-25", "close": 0.060659876, "volume": 47693.0}, {"date": "2018-01-29", "close": 0.060659876, "volume": 204788.0}, {"date": "2018-01-30", "close": 0.061551933, "volume": 781765.0}, {"date": "2018-01-31", "close": 0.061551933, "volume": 381534.0}, {"date": "2018-02-01", "close": 0.06244399, "volume": 5595.0}, {"date": "2018-02-02", "close": 0.061551933, "volume": 406341.0}, {"date": "2018-02-05", "close": 0.057983705, "volume": 425675.0}, {"date": "2018-02-06", "close": 0.049063135, "volume": 2841344.0}, {"date": "2018-02-07", "close": 0.050847249, "volume": 627386.0}, {"date": "2018-02-08", "close": 0.050847249, "volume": 308522.0}, {"date": "2018-02-09", "close": 0.049955192, "volume": 1249908.0}, {"date": "2018-02-12", "close": 0.050847249, "volume": 235315.0}, {"date": "2018-02-13", "close": 0.049955192, "volume": 514583.0}, {"date": "2018-02-14", "close": 0.048171078, "volume": 66235.0}, {"date": "2018-02-15", "close": 0.049063135, "volume": 271844.0}, {"date": "2018-02-16", "close": 0.046386964, "volume": 362676.0}, {"date": "2018-02-19", "close": 0.046386964, "volume": 561065.0}, {"date": "2018-02-20", "close": 0.046386964, "volume": 612815.0}, {"date": "2018-02-21", "close": 0.045494907, "volume": 643649.0}, {"date": "2018-02-22", "close": 0.048171078, "volume": 208229.0}, {"date": "2018-02-23", "close": 0.051739306, "volume": 470409.0}, {"date": "2018-02-26", "close": 0.049063135, "volume": 169172.0}, {"date": "2018-02-27", "close": 0.049955192, "volume": 495112.0}, {"date": "2018-02-28", "close": 0.050847249, "volume": 563922.0}, {"date": "2018-03-01", "close": 0.048171078, "volume": 115570.0}, {"date": "2018-03-02", "close": 0.049063135, "volume": 336301.0}, {"date": "2018-03-05", "close": 0.049063135, "volume": 336301.0}, {"date": "2018-03-06", "close": 0.049063135, "volume": 709732.0}, {"date": "2018-03-07", "close": 0.048171078, "volume": 153774.0}, {"date": "2018-03-08", "close": 0.048171078, "volume": 487656.0}, {"date": "2018-03-09", "close": 0.050847249, "volume": 471336.0}, {"date": "2018-03-12", "close": 0.050847249, "volume": 224101.0}, {"date": "2018-03-13", "close": 0.050847249, "volume": 708038.0}, {"date": "2018-03-14", "close": 0.052631363, "volume": 2232446.0}, {"date": "2018-03-15", "close": 0.051739306, "volume": 498847.0}, {"date": "2018-03-16", "close": 0.049955192, "volume": 557090.0}, {"date": "2018-03-19", "close": 0.049955192, "volume": 190571.0}, {"date": "2018-03-20", "close": 0.049955192, "volume": 287623.0}, {"date": "2018-03-21", "close": 0.050847249, "volume": 19281.0}, {"date": "2018-03-22", "close": 0.050847249, "volume": 444782.0}, {"date": "2018-03-23", "close": 0.05352342, "volume": 383701.0}, {"date": "2018-03-26", "close": 0.050847249, "volume": 149813.0}, {"date": "2018-03-27", "close": 0.049955192, "volume": 226892.0}, {"date": "2018-03-28", "close": 0.049063135, "volume": 161111.0}, {"date": "2018-03-29", "close": 0.050847249, "volume": 450995.0}, {"date": "2018-04-03", "close": 0.047279021, "volume": 483097.0}, {"date": "2018-04-04", "close": 0.047279021, "volume": 1206850.0}, {"date": "2018-04-05", "close": 0.045494907, "volume": 616553.0}, {"date": "2018-04-06", "close": 0.048171078, "volume": 190591.0}, {"date": "2018-04-09", "close": 0.047279021, "volume": 58644.0}, {"date": "2018-04-10", "close": 0.048171078, "volume": 64666.0}, {"date": "2018-04-11", "close": 0.046386964, "volume": 241003.0}, {"date": "2018-04-12", "close": 0.046386964, "volume": 252904.0}, {"date": "2018-04-13", "close": 0.045494907, "volume": 432984.0}, {"date": "2018-04-18", "close": 0.046386964, "volume": 2329590.0}, {"date": "2018-04-19", "close": 0.047279021, "volume": 421676.0}, {"date": "2018-04-20", "close": 0.047279021, "volume": 128691.0}, {"date": "2018-04-23", "close": 0.046386964, "volume": 164507.0}, {"date": "2018-04-24", "close": 0.046386964, "volume": 60501.0}, {"date": "2018-04-26", "close": 0.04460285, "volume": 88390.0}, {"date": "2018-04-27", "close": 0.045494907, "volume": 308664.0}, {"date": "2018-04-30", "close": 0.04460285, "volume": 84636.0}, {"date": "2018-05-01", "close": 0.045494907, "volume": 1625781.0}, {"date": "2018-05-02", "close": 0.04460285, "volume": 143091.0}, {"date": "2018-05-03", "close": 0.043710793, "volume": 461041.0}, {"date": "2018-05-04", "close": 0.045494907, "volume": 180522.0}, {"date": "2018-05-07", "close": 0.04460285, "volume": 78251.0}, {"date": "2018-05-08", "close": 0.043710793, "volume": 324254.0}, {"date": "2018-05-09", "close": 0.04460285, "volume": 76903.0}, {"date": "2018-05-10", "close": 0.04460285, "volume": 528211.0}, {"date": "2018-05-11", "close": 0.043710793, "volume": 273915.0}, {"date": "2018-05-14", "close": 0.04460285, "volume": 413821.0}, {"date": "2018-05-15", "close": 0.04460285, "volume": 329575.0}, {"date": "2018-05-16", "close": 0.04460285, "volume": 44840.0}, {"date": "2018-05-17", "close": 0.043710793, "volume": 464593.0}, {"date": "2018-05-18", "close": 0.043710793, "volume": 318518.0}, {"date": "2018-05-21", "close": 0.043710793, "volume": 27786.0}, {"date": "2018-05-22", "close": 0.041926679, "volume": 2041464.0}, {"date": "2018-05-23", "close": 0.041034622, "volume": 629377.0}, {"date": "2018-05-24", "close": 0.042818736, "volume": 19553.0}, {"date": "2018-05-25", "close": 0.042818736, "volume": 2351062.0}, {"date": "2018-05-28", "close": 0.043710793, "volume": 151336.0}, {"date": "2018-05-29", "close": 0.042818736, "volume": 15807.0}, {"date": "2018-05-30", "close": 0.041926679, "volume": 84075.0}, {"date": "2018-05-31", "close": 0.04460285, "volume": 221057.0}, {"date": "2018-06-01", "close": 0.042818736, "volume": 6505.0}, {"date": "2018-06-04", "close": 0.040142565, "volume": 767785.0}, {"date": "2018-06-05", "close": 0.040142565, "volume": 72865.0}, {"date": "2018-06-06", "close": 0.040142565, "volume": 333578.0}, {"date": "2018-06-07", "close": 0.040142565, "volume": 582993.0}, {"date": "2018-06-08", "close": 0.040142565, "volume": 580444.0}, {"date": "2018-06-12", "close": 0.040142565, "volume": 1191358.0}, {"date": "2018-06-13", "close": 0.038358451, "volume": 685039.0}, {"date": "2018-06-14", "close": 0.039250508, "volume": 38648.0}, {"date": "2018-06-15", "close": 0.039250508, "volume": 222014.0}, {"date": "2018-06-18", "close": 0.037466394, "volume": 396757.0}, {"date": "2018-06-19", "close": 0.037466394, "volume": 215621.0}, {"date": "2018-06-20", "close": 0.037466394, "volume": 654429.0}, {"date": "2018-06-21", "close": 0.037466394, "volume": 1564717.0}, {"date": "2018-06-22", "close": 0.038358451, "volume": 82027.0}, {"date": "2018-06-25", "close": 0.037466394, "volume": 183095.0}, {"date": "2018-06-26", "close": 0.036574337, "volume": 1426991.0}, {"date": "2018-06-27", "close": 0.036574337, "volume": 445078.0}, {"date": "2018-06-28", "close": 0.036574337, "volume": 954412.0}, {"date": "2018-06-29", "close": 0.036574337, "volume": 1310333.0}, {"date": "2018-07-02", "close": 0.036574337, "volume": 263436.0}, {"date": "2018-07-03", "close": 0.036574337, "volume": 660244.0}, {"date": "2018-07-04", "close": 0.036574337, "volume": 984081.0}, {"date": "2018-07-05", "close": 0.03568228, "volume": 887027.0}, {"date": "2018-07-06", "close": 0.03568228, "volume": 264208.0}, {"date": "2018-07-09", "close": 0.036574337, "volume": 238202.0}, {"date": "2018-07-10", "close": 0.036574337, "volume": 160489.0}, {"date": "2018-07-11", "close": 0.036574337, "volume": 518543.0}, {"date": "2018-07-12", "close": 0.036574337, "volume": 307480.0}, {"date": "2018-07-13", "close": 0.037466394, "volume": 353835.0}, {"date": "2018-07-16", "close": 0.038358451, "volume": 263444.0}, {"date": "2018-07-17", "close": 0.036574337, "volume": 36374.0}, {"date": "2018-07-18", "close": 0.03568228, "volume": 56050.0}, {"date": "2018-07-19", "close": 0.039250508, "volume": 56050.0}, {"date": "2018-07-20", "close": 0.03568228, "volume": 613190.0}, {"date": "2018-07-23", "close": 0.036574337, "volume": 61041.0}, {"date": "2018-07-24", "close": 0.03568228, "volume": 508392.0}, {"date": "2018-07-25", "close": 0.034790223, "volume": 900320.0}, {"date": "2018-07-26", "close": 0.033006109, "volume": 305253.0}, {"date": "2018-07-27", "close": 0.03568228, "volume": 183995.0}, {"date": "2018-07-30", "close": 0.03568228, "volume": 5886.0}, {"date": "2018-07-31", "close": 0.033006109, "volume": 366830.0}, {"date": "2018-08-01", "close": 0.034790223, "volume": 145963.0}, {"date": "2018-08-02", "close": 0.033006109, "volume": 465354.0}, {"date": "2018-08-03", "close": 0.033898166, "volume": 480152.0}, {"date": "2018-08-06", "close": 0.032114052, "volume": 139692.0}, {"date": "2018-08-07", "close": 0.031221995, "volume": 1025139.0}, {"date": "2018-08-08", "close": 0.031221995, "volume": 881740.0}, {"date": "2018-08-09", "close": 0.032114052, "volume": 16815.0}, {"date": "2018-08-10", "close": 0.030329938, "volume": 478793.0}, {"date": "2018-08-13", "close": 0.030329938, "volume": 56050.0}, {"date": "2018-08-14", "close": 0.030329938, "volume": 297960.0}, {"date": "2018-08-15", "close": 0.031221995, "volume": 644834.0}, {"date": "2018-08-16", "close": 0.030329938, "volume": 295997.0}, {"date": "2018-08-17", "close": 0.030329938, "volume": 127726.0}, {"date": "2018-08-20", "close": 0.031221995, "volume": 355055.0}, {"date": "2018-08-21", "close": 0.030329938, "volume": 641739.0}, {"date": "2018-08-22", "close": 0.031221995, "volume": 464498.0}, {"date": "2018-08-23", "close": 0.032114052, "volume": 1039693.0}, {"date": "2018-08-24", "close": 0.032114052, "volume": 1294.0}, {"date": "2018-08-27", "close": 0.033898166, "volume": 807200.0}, {"date": "2018-08-28", "close": 0.040142565, "volume": 715705.0}, {"date": "2018-08-29", "close": 0.039250508, "volume": 161680.0}, {"date": "2018-08-30", "close": 0.037466394, "volume": 551387.0}, {"date": "2018-08-31", "close": 0.034790223, "volume": 59622.0}, {"date": "2018-09-03", "close": 0.033006109, "volume": 992730.0}, {"date": "2018-09-04", "close": 0.033898166, "volume": 193677.0}, {"date": "2018-09-05", "close": 0.033006109, "volume": 56050.0}, {"date": "2018-09-06", "close": 0.033898166, "volume": 56050.0}, {"date": "2018-09-07", "close": 0.031221995, "volume": 205774.0}, {"date": "2018-09-10", "close": 0.031221995, "volume": 756877.0}, {"date": "2018-09-11", "close": 0.032114052, "volume": 269041.0}, {"date": "2018-09-12", "close": 0.031221995, "volume": 163330.0}, {"date": "2018-09-13", "close": 0.033898166, "volume": 52802.0}, {"date": "2018-09-14", "close": 0.033006109, "volume": 46481.0}, {"date": "2018-09-17", "close": 0.033006109, "volume": 144847.0}, {"date": "2018-09-18", "close": 0.032114052, "volume": 54761.0}, {"date": "2018-09-19", "close": 0.032114052, "volume": 23709.0}, {"date": "2018-09-20", "close": 0.032114052, "volume": 76816.0}, {"date": "2018-09-21", "close": 0.031221995, "volume": 320139.0}, {"date": "2018-09-24", "close": 0.030329938, "volume": 176.0}, {"date": "2018-09-25", "close": 0.032114052, "volume": 431589.0}, {"date": "2018-09-28", "close": 0.031221995, "volume": 204762.0}, {"date": "2018-10-01", "close": 0.030329938, "volume": 83044.0}, {"date": "2018-10-02", "close": 0.031221995, "volume": 231924.0}, {"date": "2018-10-03", "close": 0.033006109, "volume": 104159.0}, {"date": "2018-10-04", "close": 0.033006109, "volume": 3748.0}, {"date": "2018-10-05", "close": 0.033006109, "volume": 46289.0}, {"date": "2018-10-08", "close": 0.033006109, "volume": 613943.0}, {"date": "2018-10-09", "close": 0.030329938, "volume": 168969.0}, {"date": "2018-10-10", "close": 0.031221995, "volume": 214289.0}, {"date": "2018-10-11", "close": 0.031221995, "volume": 373416.0}, {"date": "2018-10-15", "close": 0.034790223, "volume": 1335995.0}, {"date": "2018-10-16", "close": 0.043710793, "volume": 4750870.0}, {"date": "2018-10-17", "close": 0.049955192, "volume": 27154730.0}, {"date": "2018-10-18", "close": 0.045494907, "volume": 9855593.0}, {"date": "2018-10-19", "close": 0.041926679, "volume": 12480039.0}, {"date": "2018-10-22", "close": 0.042818736, "volume": 3157046.0}, {"date": "2018-10-23", "close": 0.039250508, "volume": 1749876.0}, {"date": "2018-10-24", "close": 0.033898166, "volume": 5186421.0}, {"date": "2018-10-25", "close": 0.033898166, "volume": 1707811.0}, {"date": "2018-10-26", "close": 0.034790223, "volume": 577034.0}, {"date": "2018-10-29", "close": 0.038358451, "volume": 2038057.0}, {"date": "2018-10-30", "close": 0.03568228, "volume": 446270.0}, {"date": "2018-10-31", "close": 0.040142565, "volume": 419538.0}, {"date": "2018-11-01", "close": 0.038358451, "volume": 1306792.0}, {"date": "2018-11-02", "close": 0.03568228, "volume": 591571.0}, {"date": "2018-11-05", "close": 0.03568228, "volume": 145731.0}, {"date": "2018-11-06", "close": 0.03568228, "volume": 169272.0}, {"date": "2018-11-07", "close": 0.036574337, "volume": 102348.0}, {"date": "2018-11-08", "close": 0.036574337, "volume": 49547.0}, {"date": "2018-11-09", "close": 0.03568228, "volume": 289219.0}, {"date": "2018-11-12", "close": 0.036574337, "volume": 364363.0}, {"date": "2018-11-13", "close": 0.03568228, "volume": 256885.0}, {"date": "2018-11-14", "close": 0.03568228, "volume": 357825.0}, {"date": "2018-11-15", "close": 0.036574337, "volume": 339440.0}, {"date": "2018-11-16", "close": 0.03568228, "volume": 277000.0}, {"date": "2018-11-19", "close": 0.03568228, "volume": 184560.0}, {"date": "2018-11-20", "close": 0.03568228, "volume": 224201.0}, {"date": "2018-11-21", "close": 0.03568228, "volume": 183401.0}, {"date": "2018-11-22", "close": 0.036574337, "volume": 149235.0}, {"date": "2018-11-23", "close": 0.03568228, "volume": 287583.0}, {"date": "2018-11-26", "close": 0.03568228, "volume": 190028.0}, {"date": "2018-11-27", "close": 0.03568228, "volume": 67340.0}, {"date": "2018-11-28", "close": 0.034790223, "volume": 60810.0}, {"date": "2018-11-29", "close": 0.033898166, "volume": 532241.0}, {"date": "2018-12-03", "close": 0.034790223, "volume": 52599.0}, {"date": "2018-12-05", "close": 0.037466394, "volume": 163375.0}, {"date": "2018-12-06", "close": 0.034790223, "volume": 532256.0}, {"date": "2018-12-10", "close": 0.034790223, "volume": 26904.0}, {"date": "2018-12-11", "close": 0.036574337, "volume": 7235.0}, {"date": "2018-12-12", "close": 0.033898166, "volume": 6053.0}, {"date": "2018-12-13", "close": 0.034790223, "volume": 56050.0}, {"date": "2018-12-17", "close": 0.034790223, "volume": 168151.0}, {"date": "2018-12-18", "close": 0.033898166, "volume": 253636.0}, {"date": "2018-12-19", "close": 0.034790223, "volume": 48064.0}, {"date": "2018-12-20", "close": 0.03568228, "volume": 1052287.0}, {"date": "2018-12-27", "close": 0.03568228, "volume": 112100.0}, {"date": "2018-12-28", "close": 0.03568228, "volume": 156941.0}, {"date": "2018-12-31", "close": 0.03568228, "volume": 22420.0}, {"date": "2019-01-02", "close": 0.034790223, "volume": 78619.0}, {"date": "2019-01-03", "close": 0.034790223, "volume": 145753.0}, {"date": "2019-01-04", "close": 0.034790223, "volume": 19864.0}, {"date": "2019-01-07", "close": 0.034790223, "volume": 402695.0}, {"date": "2019-01-08", "close": 0.034790223, "volume": 105669.0}, {"date": "2019-01-09", "close": 0.033898166, "volume": 264889.0}, {"date": "2019-01-10", "close": 0.033006109, "volume": 144614.0}, {"date": "2019-01-11", "close": 0.034790223, "volume": 247707.0}, {"date": "2019-01-14", "close": 0.037466394, "volume": 4250210.0}, {"date": "2019-01-15", "close": 0.03568228, "volume": 1529561.0}, {"date": "2019-01-16", "close": 0.03568228, "volume": 175479.0}, {"date": "2019-01-17", "close": 0.036574337, "volume": 805125.0}, {"date": "2019-01-18", "close": 0.036574337, "volume": 60576.0}, {"date": "2019-01-21", "close": 0.037466394, "volume": 225026.0}, {"date": "2019-01-22", "close": 0.03568228, "volume": 259603.0}, {"date": "2019-01-23", "close": 0.037466394, "volume": 297066.0}, {"date": "2019-01-25", "close": 0.036574337, "volume": 244055.0}, {"date": "2019-01-29", "close": 0.038358451, "volume": 700870.0}, {"date": "2019-01-30", "close": 0.036574337, "volume": 42384.0}, {"date": "2019-01-31", "close": 0.037466394, "volume": 198779.0}, {"date": "2019-02-01", "close": 0.038358451, "volume": 548508.0}, {"date": "2019-02-04", "close": 0.040142565, "volume": 467792.0}, {"date": "2019-02-05", "close": 0.041926679, "volume": 324462.0}, {"date": "2019-02-06", "close": 0.039250508, "volume": 22815.0}, {"date": "2019-02-07", "close": 0.041034622, "volume": 485765.0}, {"date": "2019-02-08", "close": 0.041034622, "volume": 695040.0}, {"date": "2019-02-11", "close": 0.041034622, "volume": 140354.0}, {"date": "2019-02-12", "close": 0.040142565, "volume": 89680.0}, {"date": "2019-02-13", "close": 0.040142565, "volume": 295945.0}, {"date": "2019-02-14", "close": 0.042818736, "volume": 194176.0}, {"date": "2019-02-15", "close": 0.042818736, "volume": 337212.0}, {"date": "2019-02-18", "close": 0.034790223, "volume": 3472509.0}, {"date": "2019-02-19", "close": 0.033006109, "volume": 1714886.0}, {"date": "2019-02-20", "close": 0.034412, "volume": 685906.0}, {"date": "2019-02-21", "close": 0.034412, "volume": 104155.0}, {"date": "2019-02-22", "close": 0.0304792, "volume": 300041.0}, {"date": "2019-02-25", "close": 0.0314624, "volume": 467474.0}, {"date": "2019-02-26", "close": 0.034412, "volume": 507622.0}, {"date": "2019-02-27", "close": 0.0334288, "volume": 427622.0}, {"date": "2019-02-28", "close": 0.0314624, "volume": 45028.0}, {"date": "2019-03-01", "close": 0.0334288, "volume": 28115.0}, {"date": "2019-03-04", "close": 0.0324456, "volume": 394993.0}, {"date": "2019-03-05", "close": 0.0314624, "volume": 7660.0}, {"date": "2019-03-06", "close": 0.034412, "volume": 284882.0}, {"date": "2019-03-07", "close": 0.0324456, "volume": 7120.0}, {"date": "2019-03-08", "close": 0.0324456, "volume": 138960.0}, {"date": "2019-03-11", "close": 0.034412, "volume": 182927.0}, {"date": "2019-03-12", "close": 0.0334288, "volume": 585069.0}, {"date": "2019-03-13", "close": 0.0314624, "volume": 255391.0}, {"date": "2019-03-14", "close": 0.034412, "volume": 1886045.0}, {"date": "2019-03-15", "close": 0.0353952, "volume": 1313381.0}, {"date": "2019-03-18", "close": 0.034412, "volume": 37293.0}, {"date": "2019-03-19", "close": 0.034412, "volume": 660224.0}, {"date": "2019-03-20", "close": 0.034412, "volume": 125260.0}, {"date": "2019-03-21", "close": 0.034412, "volume": 5813.0}, {"date": "2019-03-22", "close": 0.0353952, "volume": 612608.0}, {"date": "2019-03-25", "close": 0.0363784, "volume": 43245.0}, {"date": "2019-03-26", "close": 0.034412, "volume": 1266428.0}, {"date": "2019-03-28", "close": 0.0363784, "volume": 1573298.0}, {"date": "2019-03-29", "close": 0.0373616, "volume": 114642.0}, {"date": "2019-04-01", "close": 0.039328, "volume": 395525.0}, {"date": "2019-04-02", "close": 0.0383448, "volume": 331871.0}, {"date": "2019-04-03", "close": 0.0383448, "volume": 23424.0}, {"date": "2019-04-04", "close": 0.0383448, "volume": 1822.0}, {"date": "2019-04-08", "close": 0.0334288, "volume": 658562.0}, {"date": "2019-04-09", "close": 0.0334288, "volume": 123429.0}, {"date": "2019-04-10", "close": 0.0363784, "volume": 516995.0}, {"date": "2019-04-11", "close": 0.0353952, "volume": 240235.0}, {"date": "2019-04-12", "close": 0.0373616, "volume": 116715.0}, {"date": "2019-04-15", "close": 0.0353952, "volume": 563231.0}, {"date": "2019-04-16", "close": 0.0373616, "volume": 134267.0}, {"date": "2019-04-17", "close": 0.0373616, "volume": 324653.0}, {"date": "2019-04-18", "close": 0.0363784, "volume": 122050.0}, {"date": "2019-04-23", "close": 0.0363784, "volume": 401050.0}, {"date": "2019-04-24", "close": 0.0363784, "volume": 523566.0}, {"date": "2019-04-26", "close": 0.0363784, "volume": 286613.0}, {"date": "2019-04-29", "close": 0.034412, "volume": 329784.0}, {"date": "2019-04-30", "close": 0.034412, "volume": 99244.0}, {"date": "2019-05-01", "close": 0.034412, "volume": 172982.0}, {"date": "2019-05-02", "close": 0.0334288, "volume": 419076.0}, {"date": "2019-05-03", "close": 0.0324456, "volume": 78098.0}, {"date": "2019-05-06", "close": 0.0334288, "volume": 232545.0}, {"date": "2019-05-07", "close": 0.034412, "volume": 361066.0}, {"date": "2019-05-08", "close": 0.0353952, "volume": 423392.0}, {"date": "2019-05-09", "close": 0.0353952, "volume": 129101.0}, {"date": "2019-05-10", "close": 0.0373616, "volume": 378994.0}, {"date": "2019-05-13", "close": 0.0412944, "volume": 832278.0}, {"date": "2019-05-14", "close": 0.0432608, "volume": 1531316.0}, {"date": "2019-05-15", "close": 0.0422776, "volume": 154628.0}, {"date": "2019-05-16", "close": 0.039328, "volume": 952967.0}, {"date": "2019-05-17", "close": 0.039328, "volume": 361155.0}, {"date": "2019-05-20", "close": 0.039328, "volume": 50854.0}, {"date": "2019-05-21", "close": 0.039328, "volume": 120877.0}, {"date": "2019-05-22", "close": 0.0383448, "volume": 23019.0}, {"date": "2019-05-23", "close": 0.0373616, "volume": 456801.0}, {"date": "2019-05-24", "close": 0.0363784, "volume": 328321.0}, {"date": "2019-05-27", "close": 0.0383448, "volume": 129106.0}, {"date": "2019-05-29", "close": 0.0383448, "volume": 138012.0}, {"date": "2019-05-30", "close": 0.0373616, "volume": 65785.0}, {"date": "2019-05-31", "close": 0.0373616, "volume": 203417.0}, {"date": "2019-06-03", "close": 0.0383448, "volume": 86965.0}, {"date": "2019-06-04", "close": 0.039328, "volume": 211501.0}, {"date": "2019-06-05", "close": 0.0363784, "volume": 862304.0}, {"date": "2019-06-06", "close": 0.0353952, "volume": 208683.0}, {"date": "2019-06-07", "close": 0.0363784, "volume": 127325.0}, {"date": "2019-06-11", "close": 0.0373616, "volume": 268707.0}, {"date": "2019-06-13", "close": 0.0373616, "volume": 879216.0}, {"date": "2019-06-14", "close": 0.039328, "volume": 779190.0}, {"date": "2019-06-17", "close": 0.039328, "volume": 415546.0}, {"date": "2019-06-19", "close": 0.0412944, "volume": 462685.0}, {"date": "2019-06-20", "close": 0.039328, "volume": 1556040.0}, {"date": "2019-06-21", "close": 0.039328, "volume": 403520.0}, {"date": "2019-06-24", "close": 0.0383448, "volume": 572323.0}, {"date": "2019-06-25", "close": 0.0373616, "volume": 97912.0}, {"date": "2019-06-26", "close": 0.0383448, "volume": 68653.0}, {"date": "2019-06-27", "close": 0.0383448, "volume": 36391.0}, {"date": "2019-06-28", "close": 0.0373616, "volume": 1352950.0}, {"date": "2019-07-01", "close": 0.039328, "volume": 191575.0}, {"date": "2019-07-02", "close": 0.0412944, "volume": 368380.0}, {"date": "2019-07-03", "close": 0.0412944, "volume": 326829.0}, {"date": "2019-07-04", "close": 0.0432608, "volume": 1074887.0}, {"date": "2019-07-05", "close": 0.0471936, "volume": 1438075.0}, {"date": "2019-07-08", "close": 0.0481768, "volume": 442881.0}, {"date": "2019-07-09", "close": 0.0511264, "volume": 1485966.0}, {"date": "2019-07-10", "close": 0.0521096, "volume": 1366866.0}, {"date": "2019-07-11", "close": 0.0511264, "volume": 67040.0}, {"date": "2019-07-12", "close": 0.04916, "volume": 1204401.0}, {"date": "2019-07-15", "close": 0.0521096, "volume": 865130.0}, {"date": "2019-07-16", "close": 0.0521096, "volume": 190978.0}, {"date": "2019-07-17", "close": 0.0521096, "volume": 1054738.0}, {"date": "2019-07-18", "close": 0.04916, "volume": 129675.0}, {"date": "2019-07-19", "close": 0.04916, "volume": 564333.0}, {"date": "2019-07-22", "close": 0.0530928, "volume": 1045630.0}, {"date": "2019-07-23", "close": 0.0668576, "volume": 2629850.0}, {"date": "2019-07-24", "close": 0.0629248, "volume": 1895082.0}, {"date": "2019-07-25", "close": 0.0619416, "volume": 370321.0}, {"date": "2019-07-26", "close": 0.0648912, "volume": 560832.0}, {"date": "2019-07-29", "close": 0.0757064, "volume": 4403675.0}, {"date": "2019-07-30", "close": 0.0796392, "volume": 3447763.0}, {"date": "2019-07-31", "close": 0.0875048, "volume": 4270946.0}, {"date": "2019-08-01", "close": 0.0806224, "volume": 1376688.0}, {"date": "2019-08-02", "close": 0.078656, "volume": 1265984.0}, {"date": "2019-08-05", "close": 0.0727568, "volume": 861556.0}, {"date": "2019-08-06", "close": 0.07374, "volume": 2399954.0}, {"date": "2019-08-07", "close": 0.068824, "volume": 596473.0}, {"date": "2019-08-08", "close": 0.0766896, "volume": 309426.0}, {"date": "2019-08-09", "close": 0.0816056, "volume": 1237725.0}, {"date": "2019-08-12", "close": 0.083572, "volume": 791143.0}, {"date": "2019-08-13", "close": 0.0806224, "volume": 451587.0}, {"date": "2019-08-14", "close": 0.0865216, "volume": 1112235.0}, {"date": "2019-08-15", "close": 0.0776728, "volume": 1404427.0}, {"date": "2019-08-16", "close": 0.07374, "volume": 1593513.0}, {"date": "2019-08-19", "close": 0.0816056, "volume": 775732.0}, {"date": "2019-08-20", "close": 0.0855384, "volume": 644442.0}, {"date": "2019-08-21", "close": 0.0825888, "volume": 491752.0}, {"date": "2019-08-22", "close": 0.0914376, "volume": 1177532.0}, {"date": "2019-08-23", "close": 0.0924208, "volume": 1184134.0}, {"date": "2019-08-26", "close": 0.0973368, "volume": 1287854.0}, {"date": "2019-08-27", "close": 0.103236, "volume": 1319440.0}, {"date": "2019-08-28", "close": 0.09832, "volume": 852529.0}, {"date": "2019-08-29", "close": 0.0963536, "volume": 651676.0}, {"date": "2019-08-30", "close": 0.103236, "volume": 657294.0}, {"date": "2019-09-02", "close": 0.132732, "volume": 2759997.0}, {"date": "2019-09-03", "close": 0.137648, "volume": 1967451.0}, {"date": "2019-09-04", "close": 0.14748, "volume": 1613411.0}, {"date": "2019-09-05", "close": 0.137648, "volume": 1583734.0}, {"date": "2019-09-06", "close": 0.1229, "volume": 1495354.0}, {"date": "2019-09-09", "close": 0.142564, "volume": 1364565.0}, {"date": "2019-09-10", "close": 0.137648, "volume": 1588864.0}, {"date": "2019-09-11", "close": 0.132732, "volume": 364656.0}, {"date": "2019-09-12", "close": 0.127816, "volume": 527447.0}, {"date": "2019-09-13", "close": 0.127816, "volume": 794849.0}, {"date": "2019-09-16", "close": 0.132732, "volume": 1037820.0}, {"date": "2019-09-17", "close": 0.132732, "volume": 583385.0}, {"date": "2019-09-18", "close": 0.132732, "volume": 554454.0}, {"date": "2019-09-19", "close": 0.132732, "volume": 1180960.0}, {"date": "2019-09-20", "close": 0.142564, "volume": 1247077.0}, {"date": "2019-09-23", "close": 0.152396, "volume": 1883711.0}, {"date": "2019-09-24", "close": 0.14748, "volume": 1636700.0}, {"date": "2019-09-25", "close": 0.157312, "volume": 706043.0}, {"date": "2019-09-26", "close": 0.152396, "volume": 1181215.0}, {"date": "2019-09-27", "close": 0.157312, "volume": 189254.0}, {"date": "2019-09-30", "close": 0.14748, "volume": 896378.0}, {"date": "2019-10-03", "close": 0.14748, "volume": 2296258.0}, {"date": "2019-10-04", "close": 0.14748, "volume": 603645.0}, {"date": "2019-10-07", "close": 0.152396, "volume": 446253.0}, {"date": "2019-10-08", "close": 0.14748, "volume": 1692950.0}, {"date": "2019-10-09", "close": 0.132732, "volume": 1647920.0}, {"date": "2019-10-10", "close": 0.132732, "volume": 1713762.0}, {"date": "2019-10-11", "close": 0.1229, "volume": 1429171.0}, {"date": "2019-10-14", "close": 0.127816, "volume": 774632.0}, {"date": "2019-10-15", "close": 0.127816, "volume": 688457.0}, {"date": "2019-10-16", "close": 0.1229, "volume": 1152933.0}, {"date": "2019-10-17", "close": 0.108152, "volume": 1647596.0}, {"date": "2019-10-18", "close": 0.1229, "volume": 1105096.0}, {"date": "2019-10-21", "close": 0.1229, "volume": 361746.0}, {"date": "2019-10-22", "close": 0.1229, "volume": 261235.0}, {"date": "2019-10-23", "close": 0.113068, "volume": 796814.0}, {"date": "2019-10-24", "close": 0.117984, "volume": 853191.0}, {"date": "2019-10-25", "close": 0.113068, "volume": 354278.0}, {"date": "2019-10-28", "close": 0.108152, "volume": 374917.0}, {"date": "2019-10-29", "close": 0.0953704, "volume": 2364775.0}, {"date": "2019-10-30", "close": 0.0953704, "volume": 631998.0}, {"date": "2019-10-31", "close": 0.09832, "volume": 428842.0}, {"date": "2019-11-01", "close": 0.0973368, "volume": 610233.0}, {"date": "2019-11-04", "close": 0.108152, "volume": 814738.0}, {"date": "2019-11-05", "close": 0.09832, "volume": 616553.0}, {"date": "2019-11-06", "close": 0.0963536, "volume": 474298.0}, {"date": "2019-11-07", "close": 0.09832, "volume": 1697760.0}, {"date": "2019-11-08", "close": 0.108152, "volume": 1381105.0}, {"date": "2019-11-11", "close": 0.108152, "volume": 131477.0}, {"date": "2019-11-12", "close": 0.113068, "volume": 467534.0}, {"date": "2019-11-13", "close": 0.117984, "volume": 1042404.0}, {"date": "2019-11-14", "close": 0.108152, "volume": 637695.0}, {"date": "2019-11-15", "close": 0.108152, "volume": 261625.0}, {"date": "2019-11-18", "close": 0.108152, "volume": 103807.0}, {"date": "2019-11-19", "close": 0.103236, "volume": 77147.0}, {"date": "2019-11-20", "close": 0.103236, "volume": 393310.0}, {"date": "2019-11-21", "close": 0.103236, "volume": 353527.0}, {"date": "2019-11-22", "close": 0.113068, "volume": 728636.0}, {"date": "2019-11-25", "close": 0.108152, "volume": 222454.0}, {"date": "2019-11-26", "close": 0.103236, "volume": 122793.0}, {"date": "2019-11-27", "close": 0.103236, "volume": 100078.0}, {"date": "2019-11-28", "close": 0.103236, "volume": 394645.0}, {"date": "2019-11-29", "close": 0.09832, "volume": 846702.0}, {"date": "2019-12-02", "close": 0.09832, "volume": 102234.0}, {"date": "2019-12-03", "close": 0.09832, "volume": 161634.0}, {"date": "2019-12-04", "close": 0.0953704, "volume": 213964.0}, {"date": "2019-12-05", "close": 0.103236, "volume": 196019.0}, {"date": "2019-12-06", "close": 0.103236, "volume": 94829.0}, {"date": "2019-12-09", "close": 0.09832, "volume": 252475.0}, {"date": "2019-12-10", "close": 0.0943872, "volume": 228288.0}, {"date": "2019-12-11", "close": 0.0963536, "volume": 310188.0}, {"date": "2019-12-12", "close": 0.0943872, "volume": 390171.0}, {"date": "2019-12-13", "close": 0.0963536, "volume": 385817.0}, {"date": "2019-12-16", "close": 0.1002864, "volume": 202999.0}, {"date": "2019-12-17", "close": 0.0973368, "volume": 25427.0}, {"date": "2019-12-18", "close": 0.103236, "volume": 163114.0}, {"date": "2019-12-19", "close": 0.09832, "volume": 85832.0}, {"date": "2019-12-20", "close": 0.103236, "volume": 48725.0}, {"date": "2019-12-23", "close": 0.09832, "volume": 226459.0}, {"date": "2019-12-24", "close": 0.103236, "volume": 2906.0}, {"date": "2019-12-27", "close": 0.103236, "volume": 143409.0}, {"date": "2019-12-30", "close": 0.103236, "volume": 158552.0}, {"date": "2019-12-31", "close": 0.1052024, "volume": 94763.0}, {"date": "2020-01-02", "close": 0.103236, "volume": 106043.0}, {"date": "2020-01-03", "close": 0.103236, "volume": 196298.0}, {"date": "2020-01-06", "close": 0.103236, "volume": 31199.0}, {"date": "2020-01-07", "close": 0.0924208, "volume": 1257024.0}, {"date": "2020-01-08", "close": 0.0943872, "volume": 1125996.0}, {"date": "2020-01-09", "close": 0.088488, "volume": 638645.0}, {"date": "2020-01-10", "close": 0.0894712, "volume": 93379.0}, {"date": "2020-01-13", "close": 0.0904544, "volume": 210535.0}, {"date": "2020-01-14", "close": 0.0924208, "volume": 360172.0}, {"date": "2020-01-15", "close": 0.088488, "volume": 646426.0}, {"date": "2020-01-16", "close": 0.0914376, "volume": 253110.0}, {"date": "2020-01-17", "close": 0.0875048, "volume": 332687.0}, {"date": "2020-01-20", "close": 0.0875048, "volume": 440598.0}, {"date": "2020-01-21", "close": 0.0894712, "volume": 682799.0}, {"date": "2020-01-22", "close": 0.0924208, "volume": 191139.0}, {"date": "2020-01-23", "close": 0.0924208, "volume": 251152.0}, {"date": "2020-01-24", "close": 0.0943872, "volume": 37145.0}, {"date": "2020-01-28", "close": 0.0943872, "volume": 220538.0}, {"date": "2020-01-29", "close": 0.093404, "volume": 86368.0}, {"date": "2020-01-30", "close": 0.0894712, "volume": 318332.0}, {"date": "2020-01-31", "close": 0.108152, "volume": 350232.0}, {"date": "2020-02-03", "close": 0.103236, "volume": 828949.0}, {"date": "2020-02-04", "close": 0.103236, "volume": 249317.0}, {"date": "2020-02-05", "close": 0.09832, "volume": 35418.0}, {"date": "2020-02-06", "close": 0.103236, "volume": 304784.0}, {"date": "2020-02-07", "close": 0.09832, "volume": 131915.0}, {"date": "2020-02-10", "close": 0.103236, "volume": 310239.0}, {"date": "2020-02-11", "close": 0.09832, "volume": 480745.0}, {"date": "2020-02-12", "close": 0.103236, "volume": 317424.0}, {"date": "2020-02-13", "close": 0.1002864, "volume": 81367.0}, {"date": "2020-02-14", "close": 0.103236, "volume": 502441.0}, {"date": "2020-02-17", "close": 0.103236, "volume": 124598.0}, {"date": "2020-02-18", "close": 0.103236, "volume": 142270.0}, {"date": "2020-02-19", "close": 0.103236, "volume": 973445.0}, {"date": "2020-02-20", "close": 0.108152, "volume": 269683.0}, {"date": "2020-02-21", "close": 0.108152, "volume": 220670.0}, {"date": "2020-02-24", "close": 0.0943872, "volume": 801677.0}, {"date": "2020-02-25", "close": 0.0924208, "volume": 199379.0}, {"date": "2020-02-26", "close": 0.0875048, "volume": 863819.0}, {"date": "2020-02-27", "close": 0.088488, "volume": 218102.0}, {"date": "2020-02-28", "close": 0.0816056, "volume": 1025525.0}, {"date": "2020-03-02", "close": 0.0806224, "volume": 1179863.0}, {"date": "2020-03-03", "close": 0.088488, "volume": 496666.0}, {"date": "2020-03-04", "close": 0.088488, "volume": 98534.0}, {"date": "2020-03-05", "close": 0.0943872, "volume": 348199.0}, {"date": "2020-03-06", "close": 0.0845552, "volume": 304053.0}, {"date": "2020-03-09", "close": 0.0825888, "volume": 517831.0}, {"date": "2020-03-10", "close": 0.078656, "volume": 923445.0}, {"date": "2020-03-11", "close": 0.0776728, "volume": 315705.0}, {"date": "2020-03-12", "close": 0.07374, "volume": 439627.0}, {"date": "2020-03-13", "close": 0.0717736, "volume": 753374.0}, {"date": "2020-03-16", "close": 0.0717736, "volume": 474188.0}, {"date": "2020-03-17", "close": 0.068824, "volume": 58173.0}, {"date": "2020-03-18", "close": 0.068824, "volume": 740785.0}, {"date": "2020-03-19", "close": 0.0707904, "volume": 447167.0}, {"date": "2020-03-20", "close": 0.0707904, "volume": 263529.0}, {"date": "2020-03-23", "close": 0.0668576, "volume": 794030.0}, {"date": "2020-03-24", "close": 0.0648912, "volume": 1089913.0}, {"date": "2020-03-25", "close": 0.0629248, "volume": 132065.0}, {"date": "2020-03-26", "close": 0.063908, "volume": 54439.0}, {"date": "2020-03-27", "close": 0.058992, "volume": 1047935.0}, {"date": "2020-03-30", "close": 0.0609584, "volume": 281126.0}, {"date": "2020-03-31", "close": 0.0668576, "volume": 754081.0}, {"date": "2020-04-01", "close": 0.068824, "volume": 24655.0}, {"date": "2020-04-02", "close": 0.0678408, "volume": 293973.0}, {"date": "2020-04-03", "close": 0.0658744, "volume": 624215.0}, {"date": "2020-04-06", "close": 0.0619416, "volume": 999800.0}, {"date": "2020-04-07", "close": 0.0678408, "volume": 425875.0}, {"date": "2020-04-08", "close": 0.0727568, "volume": 233319.0}, {"date": "2020-04-09", "close": 0.0845552, "volume": 352960.0}, {"date": "2020-04-14", "close": 0.0816056, "volume": 134466.0}, {"date": "2020-04-15", "close": 0.0816056, "volume": 284728.0}, {"date": "2020-04-16", "close": 0.078656, "volume": 129327.0}, {"date": "2020-04-17", "close": 0.0963536, "volume": 5696770.0}, {"date": "2020-04-20", "close": 0.093404, "volume": 1394529.0}, {"date": "2020-04-21", "close": 0.0943872, "volume": 1359463.0}, {"date": "2020-04-22", "close": 0.0924208, "volume": 706539.0}, {"date": "2020-04-23", "close": 0.09832, "volume": 442443.0}, {"date": "2020-04-24", "close": 0.0973368, "volume": 96623.0}, {"date": "2020-04-27", "close": 0.0963536, "volume": 371439.0}, {"date": "2020-04-28", "close": 0.09832, "volume": 865020.0}, {"date": "2020-04-29", "close": 0.103236, "volume": 282246.0}, {"date": "2020-04-30", "close": 0.09832, "volume": 390522.0}, {"date": "2020-05-01", "close": 0.09832, "volume": 667469.0}, {"date": "2020-05-04", "close": 0.09832, "volume": 80134.0}, {"date": "2020-05-05", "close": 0.103236, "volume": 201213.0}, {"date": "2020-05-06", "close": 0.09832, "volume": 252161.0}, {"date": "2020-05-07", "close": 0.09832, "volume": 781033.0}, {"date": "2020-05-12", "close": 0.108152, "volume": 23664052.0}, {"date": "2020-05-13", "close": 0.103236, "volume": 3324488.0}, {"date": "2020-05-14", "close": 0.09832, "volume": 3602396.0}, {"date": "2020-05-15", "close": 0.0894712, "volume": 3722062.0}, {"date": "2020-05-18", "close": 0.093404, "volume": 1117441.0}, {"date": "2020-05-19", "close": 0.0953704, "volume": 1169924.0}, {"date": "2020-05-20", "close": 0.0943872, "volume": 306412.0}, {"date": "2020-05-21", "close": 0.0953704, "volume": 884746.0}, {"date": "2020-05-22", "close": 0.0963536, "volume": 713528.0}, {"date": "2020-05-25", "close": 0.09832, "volume": 80142.0}, {"date": "2020-05-26", "close": 0.0943872, "volume": 897368.0}, {"date": "2020-05-27", "close": 0.0963536, "volume": 472475.0}, {"date": "2020-05-28", "close": 0.093404, "volume": 404666.0}, {"date": "2020-05-29", "close": 0.0953704, "volume": 211794.0}, {"date": "2020-06-04", "close": 0.113068, "volume": 10602224.0}, {"date": "2020-06-05", "close": 0.108152, "volume": 1893407.0}, {"date": "2020-06-09", "close": 0.113068, "volume": 1428732.0}, {"date": "2020-06-10", "close": 0.108152, "volume": 1170352.0}, {"date": "2020-06-18", "close": 0.132732, "volume": 9732025.0}, {"date": "2020-06-19", "close": 0.132732, "volume": 2338041.0}, {"date": "2020-06-22", "close": 0.137648, "volume": 1094947.0}, {"date": "2020-06-23", "close": 0.132732, "volume": 555072.0}, {"date": "2020-06-24", "close": 0.162228, "volume": 8184517.0}, {"date": "2020-06-25", "close": 0.152396, "volume": 1153168.0}, {"date": "2020-06-26", "close": 0.142564, "volume": 995813.0}, {"date": "2020-06-29", "close": 0.14748, "volume": 1142742.0}, {"date": "2020-06-30", "close": 0.152396, "volume": 747633.0}, {"date": "2020-07-01", "close": 0.157312, "volume": 628550.0}, {"date": "2020-07-02", "close": 0.206472, "volume": 4488338.0}, {"date": "2020-07-03", "close": 0.235968, "volume": 6907481.0}, {"date": "2020-07-06", "close": 0.226136, "volume": 2940806.0}, {"date": "2020-07-07", "close": 0.216304, "volume": 2834433.0}, {"date": "2020-07-08", "close": 0.186808, "volume": 2188541.0}, {"date": "2020-07-09", "close": 0.206472, "volume": 1867891.0}, {"date": "2020-07-10", "close": 0.211388, "volume": 1459762.0}, {"date": "2020-07-13", "close": 0.19664, "volume": 2105475.0}, {"date": "2020-07-14", "close": 0.19664, "volume": 1155305.0}, {"date": "2020-07-15", "close": 0.206472, "volume": 1269560.0}, {"date": "2020-07-16", "close": 0.201556, "volume": 1287624.0}, {"date": "2020-07-17", "close": 0.201556, "volume": 670077.0}, {"date": "2020-07-20", "close": 0.19664, "volume": 2332478.0}, {"date": "2020-07-21", "close": 0.186808, "volume": 2024519.0}, {"date": "2020-07-22", "close": 0.181892, "volume": 1056330.0}, {"date": "2020-07-23", "close": 0.176976, "volume": 1068329.0}, {"date": "2020-07-24", "close": 0.186808, "volume": 1011640.0}, {"date": "2020-07-27", "close": 0.176976, "volume": 905663.0}, {"date": "2020-07-28", "close": 0.181892, "volume": 1689503.0}, {"date": "2020-07-29", "close": 0.167144, "volume": 1146025.0}, {"date": "2020-07-30", "close": 0.17206, "volume": 891290.0}, {"date": "2020-07-31", "close": 0.167144, "volume": 1479366.0}, {"date": "2020-08-03", "close": 0.181892, "volume": 1150406.0}, {"date": "2020-08-04", "close": 0.181892, "volume": 1618273.0}, {"date": "2020-08-05", "close": 0.181892, "volume": 738994.0}, {"date": "2020-08-06", "close": 0.186808, "volume": 496416.0}, {"date": "2020-08-07", "close": 0.191724, "volume": 1205801.0}, {"date": "2020-08-10", "close": 0.201556, "volume": 1311760.0}, {"date": "2020-08-11", "close": 0.181892, "volume": 1383930.0}, {"date": "2020-08-12", "close": 0.186808, "volume": 1249248.0}, {"date": "2020-08-13", "close": 0.176976, "volume": 1920503.0}, {"date": "2020-08-14", "close": 0.191724, "volume": 627762.0}, {"date": "2020-08-17", "close": 0.206472, "volume": 2354433.0}, {"date": "2020-08-18", "close": 0.226136, "volume": 2566147.0}, {"date": "2020-08-19", "close": 0.211388, "volume": 1465315.0}, {"date": "2020-08-20", "close": 0.216304, "volume": 719281.0}, {"date": "2020-08-21", "close": 0.226136, "volume": 631350.0}, {"date": "2020-08-24", "close": 0.231052, "volume": 1103411.0}, {"date": "2020-08-25", "close": 0.22122, "volume": 3750295.0}, {"date": "2020-08-26", "close": 0.206472, "volume": 1966428.0}, {"date": "2020-08-27", "close": 0.206472, "volume": 808553.0}, {"date": "2020-08-28", "close": 0.201556, "volume": 490856.0}, {"date": "2020-08-31", "close": 0.181892, "volume": 2580318.0}, {"date": "2020-09-01", "close": 0.186808, "volume": 1787982.0}, {"date": "2020-09-02", "close": 0.181892, "volume": 158557.0}, {"date": "2020-09-03", "close": 0.181892, "volume": 319025.0}, {"date": "2020-09-04", "close": 0.186808, "volume": 1326718.0}, {"date": "2020-09-09", "close": 0.132732, "volume": 14551298.0}, {"date": "2020-09-10", "close": 0.132732, "volume": 3771202.0}, {"date": "2020-09-11", "close": 0.132732, "volume": 825341.0}, {"date": "2020-09-14", "close": 0.127816, "volume": 1714576.0}, {"date": "2020-09-15", "close": 0.1229, "volume": 1225317.0}, {"date": "2020-09-16", "close": 0.1229, "volume": 1674697.0}, {"date": "2020-09-17", "close": 0.117984, "volume": 1002509.0}, {"date": "2020-09-18", "close": 0.1229, "volume": 289768.0}, {"date": "2020-09-21", "close": 0.1229, "volume": 964400.0}, {"date": "2020-09-22", "close": 0.127816, "volume": 346238.0}, {"date": "2020-09-23", "close": 0.1229, "volume": 770659.0}, {"date": "2020-09-24", "close": 0.1229, "volume": 745835.0}, {"date": "2020-09-25", "close": 0.127816, "volume": 600693.0}, {"date": "2020-09-28", "close": 0.1229, "volume": 679016.0}, {"date": "2020-09-29", "close": 0.132732, "volume": 1155490.0}, {"date": "2020-09-30", "close": 0.127816, "volume": 1135195.0}, {"date": "2020-10-01", "close": 0.132732, "volume": 449536.0}, {"date": "2020-10-02", "close": 0.1229, "volume": 954205.0}, {"date": "2020-10-05", "close": 0.132732, "volume": 775571.0}, {"date": "2020-10-06", "close": 0.117984, "volume": 1130548.0}, {"date": "2020-10-07", "close": 0.1229, "volume": 354760.0}, {"date": "2020-10-08", "close": 0.1229, "volume": 543656.0}, {"date": "2020-10-09", "close": 0.127816, "volume": 669963.0}, {"date": "2020-10-12", "close": 0.137648, "volume": 1404361.0}, {"date": "2020-10-13", "close": 0.137648, "volume": 1879564.0}, {"date": "2020-10-14", "close": 0.137648, "volume": 618003.0}, {"date": "2020-10-15", "close": 0.137648, "volume": 287796.0}, {"date": "2020-10-16", "close": 0.142564, "volume": 721831.0}, {"date": "2020-10-19", "close": 0.132732, "volume": 221570.0}, {"date": "2020-10-20", "close": 0.132732, "volume": 360171.0}, {"date": "2020-10-21", "close": 0.137648, "volume": 482383.0}, {"date": "2020-10-22", "close": 0.127816, "volume": 275872.0}, {"date": "2020-10-23", "close": 0.127816, "volume": 461485.0}, {"date": "2020-10-26", "close": 0.127816, "volume": 120356.0}, {"date": "2020-10-27", "close": 0.127816, "volume": 2046464.0}, {"date": "2020-10-28", "close": 0.1229, "volume": 312581.0}, {"date": "2020-10-29", "close": 0.117984, "volume": 1477605.0}, {"date": "2020-10-30", "close": 0.113068, "volume": 329651.0}, {"date": "2020-11-02", "close": 0.108152, "volume": 512271.0}, {"date": "2020-11-03", "close": 0.103236, "volume": 865793.0}, {"date": "2020-11-04", "close": 0.103236, "volume": 526853.0}, {"date": "2020-11-05", "close": 0.108152, "volume": 319806.0}, {"date": "2020-11-06", "close": 0.117984, "volume": 498974.0}, {"date": "2020-11-09", "close": 0.113068, "volume": 242274.0}, {"date": "2020-11-10", "close": 0.108152, "volume": 351785.0}, {"date": "2020-11-11", "close": 0.108152, "volume": 228383.0}, {"date": "2020-11-12", "close": 0.103236, "volume": 546636.0}, {"date": "2020-11-13", "close": 0.108152, "volume": 685250.0}, {"date": "2020-11-16", "close": 0.113068, "volume": 87824.0}, {"date": "2020-11-17", "close": 0.108152, "volume": 2377156.0}, {"date": "2020-11-18", "close": 0.108152, "volume": 1001973.0}, {"date": "2020-11-19", "close": 0.103236, "volume": 357436.0}, {"date": "2020-11-20", "close": 0.108152, "volume": 500392.0}, {"date": "2020-11-23", "close": 0.108152, "volume": 238866.0}, {"date": "2020-11-24", "close": 0.108152, "volume": 942465.0}, {"date": "2020-11-25", "close": 0.113068, "volume": 495672.0}, {"date": "2020-11-26", "close": 0.117984, "volume": 1169557.0}, {"date": "2020-11-27", "close": 0.113068, "volume": 589413.0}, {"date": "2020-11-30", "close": 0.108152, "volume": 894852.0}, {"date": "2020-12-01", "close": 0.103236, "volume": 558260.0}, {"date": "2020-12-02", "close": 0.117984, "volume": 493031.0}, {"date": "2020-12-03", "close": 0.113068, "volume": 513801.0}, {"date": "2020-12-04", "close": 0.113068, "volume": 173953.0}, {"date": "2020-12-07", "close": 0.108152, "volume": 1145827.0}, {"date": "2020-12-08", "close": 0.117984, "volume": 732581.0}, {"date": "2020-12-09", "close": 0.117984, "volume": 541658.0}, {"date": "2020-12-10", "close": 0.117984, "volume": 503400.0}, {"date": "2020-12-11", "close": 0.113068, "volume": 561462.0}, {"date": "2020-12-14", "close": 0.108152, "volume": 1555751.0}, {"date": "2020-12-15", "close": 0.108152, "volume": 503202.0}, {"date": "2020-12-16", "close": 0.108152, "volume": 627096.0}, {"date": "2020-12-17", "close": 0.108152, "volume": 486612.0}, {"date": "2020-12-18", "close": 0.108152, "volume": 305146.0}, {"date": "2020-12-21", "close": 0.103236, "volume": 359848.0}, {"date": "2020-12-22", "close": 0.103236, "volume": 316048.0}, {"date": "2020-12-23", "close": 0.108152, "volume": 652888.0}, {"date": "2020-12-24", "close": 0.108152, "volume": 188721.0}, {"date": "2020-12-29", "close": 0.103236, "volume": 225620.0}, {"date": "2020-12-30", "close": 0.117984, "volume": 344151.0}, {"date": "2020-12-31", "close": 0.103236, "volume": 589904.0}, {"date": "2021-01-04", "close": 0.108152, "volume": 492885.0}, {"date": "2021-01-05", "close": 0.108152, "volume": 571806.0}, {"date": "2021-01-06", "close": 0.108152, "volume": 326830.0}, {"date": "2021-01-07", "close": 0.108152, "volume": 524525.0}, {"date": "2021-01-08", "close": 0.108152, "volume": 978205.0}, {"date": "2021-01-11", "close": 0.09832, "volume": 2257335.0}, {"date": "2021-01-12", "close": 0.09832, "volume": 596124.0}, {"date": "2021-01-13", "close": 0.0953704, "volume": 2231599.0}, {"date": "2021-01-14", "close": 0.0953704, "volume": 720402.0}, {"date": "2021-01-15", "close": 0.0973368, "volume": 698942.0}, {"date": "2021-01-18", "close": 0.0963536, "volume": 770702.0}, {"date": "2021-01-19", "close": 0.0963536, "volume": 598291.0}, {"date": "2021-01-20", "close": 0.0953704, "volume": 374390.0}, {"date": "2021-01-21", "close": 0.0963536, "volume": 111420.0}, {"date": "2021-01-22", "close": 0.09832, "volume": 623031.0}, {"date": "2021-01-25", "close": 0.103236, "volume": 698199.0}, {"date": "2021-01-27", "close": 0.103236, "volume": 1770660.0}, {"date": "2021-01-28", "close": 0.103236, "volume": 1574235.0}, {"date": "2021-01-29", "close": 0.103236, "volume": 2460605.0}, {"date": "2021-02-01", "close": 0.0963536, "volume": 1515628.0}, {"date": "2021-02-02", "close": 0.09832, "volume": 241483.0}, {"date": "2021-02-03", "close": 0.103236, "volume": 176745.0}, {"date": "2021-02-04", "close": 0.108152, "volume": 621070.0}, {"date": "2021-02-05", "close": 0.108152, "volume": 528893.0}, {"date": "2021-02-08", "close": 0.108152, "volume": 231716.0}, {"date": "2021-02-09", "close": 0.103236, "volume": 536295.0}, {"date": "2021-02-10", "close": 0.108152, "volume": 211992.0}, {"date": "2021-02-11", "close": 0.108152, "volume": 1017817.0}, {"date": "2021-02-12", "close": 0.103236, "volume": 137114.0}, {"date": "2021-02-15", "close": 0.103236, "volume": 460476.0}, {"date": "2021-02-16", "close": 0.103236, "volume": 416995.0}, {"date": "2021-02-17", "close": 0.103236, "volume": 753215.0}, {"date": "2021-02-18", "close": 0.09832, "volume": 292949.0}, {"date": "2021-02-19", "close": 0.09832, "volume": 827089.0}, {"date": "2021-02-22", "close": 0.09832, "volume": 166420.0}, {"date": "2021-02-23", "close": 0.103236, "volume": 270741.0}, {"date": "2021-02-24", "close": 0.09832, "volume": 177504.0}, {"date": "2021-02-25", "close": 0.09832, "volume": 372838.0}, {"date": "2021-02-26", "close": 0.09832, "volume": 285707.0}, {"date": "2021-03-01", "close": 0.09832, "volume": 397832.0}, {"date": "2021-03-02", "close": 0.09832, "volume": 763596.0}, {"date": "2021-03-03", "close": 0.0963536, "volume": 1037403.0}, {"date": "2021-03-04", "close": 0.0943872, "volume": 373484.0}, {"date": "2021-03-05", "close": 0.0943872, "volume": 404818.0}, {"date": "2021-03-08", "close": 0.0904544, "volume": 260271.0}, {"date": "2021-03-09", "close": 0.093404, "volume": 124694.0}, {"date": "2021-03-10", "close": 0.0973368, "volume": 214902.0}, {"date": "2021-03-11", "close": 0.0973368, "volume": 106893.0}, {"date": "2021-03-12", "close": 0.0943872, "volume": 101766.0}, {"date": "2021-03-15", "close": 0.0943872, "volume": 240960.0}, {"date": "2021-03-16", "close": 0.0963536, "volume": 252333.0}, {"date": "2021-03-17", "close": 0.09832, "volume": 709689.0}, {"date": "2021-03-18", "close": 0.09832, "volume": 150429.0}, {"date": "2021-03-19", "close": 0.09832, "volume": 216063.0}, {"date": "2021-03-22", "close": 0.09832, "volume": 101709.0}, {"date": "2021-03-23", "close": 0.103236, "volume": 575423.0}, {"date": "2021-03-24", "close": 0.103236, "volume": 1296031.0}, {"date": "2021-03-25", "close": 0.09832, "volume": 651849.0}, {"date": "2021-03-26", "close": 0.09832, "volume": 6611.0}, {"date": "2021-03-29", "close": 0.09832, "volume": 1163274.0}, {"date": "2021-03-30", "close": 0.09832, "volume": 135273.0}, {"date": "2021-03-31", "close": 0.103236, "volume": 201183.0}, {"date": "2021-04-01", "close": 0.0963536, "volume": 1029801.0}, {"date": "2021-04-07", "close": 0.103236, "volume": 1480972.0}, {"date": "2021-04-08", "close": 0.103236, "volume": 467421.0}, {"date": "2021-04-09", "close": 0.0963536, "volume": 1289782.0}, {"date": "2021-04-12", "close": 0.0953704, "volume": 282178.0}, {"date": "2021-04-13", "close": 0.0953704, "volume": 198655.0}, {"date": "2021-04-14", "close": 0.09832, "volume": 597181.0}, {"date": "2021-04-15", "close": 0.09832, "volume": 35151.0}, {"date": "2021-04-16", "close": 0.09832, "volume": 869761.0}, {"date": "2021-04-19", "close": 0.0973368, "volume": 287846.0}, {"date": "2021-04-20", "close": 0.0943872, "volume": 55601.0}, {"date": "2021-04-21", "close": 0.09832, "volume": 740340.0}, {"date": "2021-04-22", "close": 0.0924208, "volume": 705400.0}, {"date": "2021-04-23", "close": 0.093404, "volume": 217310.0}, {"date": "2021-04-26", "close": 0.093404, "volume": 202006.0}, {"date": "2021-04-27", "close": 0.0943872, "volume": 538557.0}, {"date": "2021-04-28", "close": 0.0963536, "volume": 721400.0}, {"date": "2021-04-29", "close": 0.09832, "volume": 330369.0}, {"date": "2021-04-30", "close": 0.103236, "volume": 226687.0}, {"date": "2021-05-03", "close": 0.09832, "volume": 462884.0}, {"date": "2021-05-04", "close": 0.09832, "volume": 411391.0}, {"date": "2021-05-05", "close": 0.0963536, "volume": 57911.0}, {"date": "2021-05-06", "close": 0.0963536, "volume": 703410.0}, {"date": "2021-05-07", "close": 0.0943872, "volume": 163830.0}, {"date": "2021-05-10", "close": 0.0924208, "volume": 393493.0}, {"date": "2021-05-11", "close": 0.0904544, "volume": 510295.0}, {"date": "2021-05-12", "close": 0.0914376, "volume": 529250.0}, {"date": "2021-05-13", "close": 0.0943872, "volume": 435706.0}, {"date": "2021-05-14", "close": 0.0943872, "volume": 22862.0}, {"date": "2021-05-17", "close": 0.093404, "volume": 158157.0}, {"date": "2021-05-18", "close": 0.0943872, "volume": 32834.0}, {"date": "2021-05-19", "close": 0.093404, "volume": 120158.0}, {"date": "2021-05-20", "close": 0.093404, "volume": 415191.0}, {"date": "2021-05-21", "close": 0.093404, "volume": 331505.0}, {"date": "2021-05-24", "close": 0.0904544, "volume": 342344.0}, {"date": "2021-05-25", "close": 0.0943872, "volume": 420126.0}, {"date": "2021-05-26", "close": 0.0904544, "volume": 904352.0}, {"date": "2021-05-27", "close": 0.0924208, "volume": 356679.0}, {"date": "2021-05-28", "close": 0.0914376, "volume": 105708.0}, {"date": "2021-05-31", "close": 0.0904544, "volume": 132862.0}, {"date": "2021-06-01", "close": 0.0904544, "volume": 161600.0}, {"date": "2021-06-02", "close": 0.093404, "volume": 759387.0}, {"date": "2021-06-03", "close": 0.09832, "volume": 1343582.0}, {"date": "2021-06-04", "close": 0.09832, "volume": 258560.0}, {"date": "2021-06-07", "close": 0.0963536, "volume": 289507.0}, {"date": "2021-06-08", "close": 0.09832, "volume": 862635.0}, {"date": "2021-06-09", "close": 0.0943872, "volume": 527905.0}, {"date": "2021-06-10", "close": 0.0914376, "volume": 829014.0}, {"date": "2021-06-11", "close": 0.0914376, "volume": 226734.0}, {"date": "2021-06-15", "close": 0.0924208, "volume": 250203.0}, {"date": "2021-06-16", "close": 0.0904544, "volume": 316985.0}, {"date": "2021-06-17", "close": 0.0894712, "volume": 74274.0}, {"date": "2021-06-18", "close": 0.093404, "volume": 107021.0}, {"date": "2021-06-21", "close": 0.0904544, "volume": 292379.0}, {"date": "2021-06-22", "close": 0.0904544, "volume": 739482.0}, {"date": "2021-06-23", "close": 0.0875048, "volume": 1172235.0}, {"date": "2021-06-24", "close": 0.0914376, "volume": 787121.0}, {"date": "2021-06-25", "close": 0.0865216, "volume": 496461.0}, {"date": "2021-06-28", "close": 0.0904544, "volume": 1300161.0}, {"date": "2021-06-29", "close": 0.0894712, "volume": 391178.0}, {"date": "2021-06-30", "close": 0.0894712, "volume": 392566.0}, {"date": "2021-07-01", "close": 0.0914376, "volume": 75475.0}, {"date": "2021-07-02", "close": 0.093404, "volume": 452639.0}, {"date": "2021-07-05", "close": 0.0914376, "volume": 169658.0}, {"date": "2021-07-06", "close": 0.0894712, "volume": 208898.0}, {"date": "2021-07-07", "close": 0.088488, "volume": 51871.0}, {"date": "2021-07-08", "close": 0.0924208, "volume": 258401.0}, {"date": "2021-07-09", "close": 0.093404, "volume": 63925.0}, {"date": "2021-07-12", "close": 0.0904544, "volume": 246747.0}, {"date": "2021-07-13", "close": 0.093404, "volume": 63381.0}, {"date": "2021-07-14", "close": 0.093404, "volume": 154639.0}, {"date": "2021-07-15", "close": 0.0914376, "volume": 6528.0}, {"date": "2021-07-16", "close": 0.0924208, "volume": 61025.0}, {"date": "2021-07-19", "close": 0.0943872, "volume": 423668.0}, {"date": "2021-07-20", "close": 0.0914376, "volume": 202762.0}, {"date": "2021-07-21", "close": 0.0943872, "volume": 24609.0}, {"date": "2021-07-22", "close": 0.0953704, "volume": 477584.0}, {"date": "2021-07-23", "close": 0.0953704, "volume": 279456.0}, {"date": "2021-07-26", "close": 0.09832, "volume": 1835318.0}, {"date": "2021-07-27", "close": 0.103236, "volume": 400975.0}, {"date": "2021-07-28", "close": 0.0914376, "volume": 2246376.0}, {"date": "2021-07-29", "close": 0.088488, "volume": 1305838.0}, {"date": "2021-07-30", "close": 0.0904544, "volume": 516016.0}, {"date": "2021-08-02", "close": 0.0894712, "volume": 122582.0}, {"date": "2021-08-03", "close": 0.0904544, "volume": 227742.0}, {"date": "2021-08-04", "close": 0.0914376, "volume": 159980.0}, {"date": "2021-08-05", "close": 0.0904544, "volume": 139295.0}, {"date": "2021-08-06", "close": 0.0914376, "volume": 414158.0}, {"date": "2021-08-09", "close": 0.0924208, "volume": 155181.0}, {"date": "2021-08-10", "close": 0.0914376, "volume": 177056.0}, {"date": "2021-08-11", "close": 0.0894712, "volume": 565952.0}, {"date": "2021-08-12", "close": 0.0904544, "volume": 530133.0}, {"date": "2021-08-13", "close": 0.088488, "volume": 359404.0}, {"date": "2021-08-16", "close": 0.0904544, "volume": 82948.0}, {"date": "2021-08-17", "close": 0.0904544, "volume": 554384.0}, {"date": "2021-08-18", "close": 0.0875048, "volume": 490178.0}, {"date": "2021-08-19", "close": 0.088488, "volume": 63041.0}, {"date": "2021-08-20", "close": 0.0889796, "volume": 234577.0}, {"date": "2021-08-23", "close": 0.0875048, "volume": 163812.0}, {"date": "2021-08-24", "close": 0.0816056, "volume": 2362682.0}, {"date": "2021-08-25", "close": 0.083572, "volume": 229290.0}, {"date": "2021-08-26", "close": 0.083572, "volume": 376241.0}, {"date": "2021-08-27", "close": 0.0855384, "volume": 120316.0}, {"date": "2021-08-30", "close": 0.0825888, "volume": 351670.0}, {"date": "2021-08-31", "close": 0.083572, "volume": 328080.0}, {"date": "2021-09-01", "close": 0.0816056, "volume": 190917.0}, {"date": "2021-09-02", "close": 0.083572, "volume": 170287.0}, {"date": "2021-09-03", "close": 0.083572, "volume": 182661.0}, {"date": "2021-09-06", "close": 0.0845552, "volume": 479898.0}, {"date": "2021-09-07", "close": 0.0855384, "volume": 644046.0}, {"date": "2021-09-08", "close": 0.0904544, "volume": 987337.0}, {"date": "2021-09-09", "close": 0.090946, "volume": 828867.0}, {"date": "2021-09-10", "close": 0.0894712, "volume": 295357.0}, {"date": "2021-09-13", "close": 0.0865216, "volume": 218381.0}, {"date": "2021-09-14", "close": 0.0875048, "volume": 43307.0}, {"date": "2021-09-15", "close": 0.0865216, "volume": 174263.0}, {"date": "2021-09-16", "close": 0.088488, "volume": 105283.0}, {"date": "2021-09-17", "close": 0.0855384, "volume": 207491.0}, {"date": "2021-09-20", "close": 0.0845552, "volume": 244495.0}, {"date": "2021-09-21", "close": 0.0845552, "volume": 93392.0}, {"date": "2021-09-22", "close": 0.0855384, "volume": 148042.0}, {"date": "2021-09-23", "close": 0.0845552, "volume": 106682.0}, {"date": "2021-09-24", "close": 0.083572, "volume": 116444.0}, {"date": "2021-09-27", "close": 0.083572, "volume": 248697.0}, {"date": "2021-09-28", "close": 0.0865216, "volume": 223945.0}, {"date": "2021-09-29", "close": 0.0825888, "volume": 228795.0}, {"date": "2021-09-30", "close": 0.088488, "volume": 346545.0}, {"date": "2021-10-01", "close": 0.0904544, "volume": 306478.0}, {"date": "2021-10-04", "close": 0.0865216, "volume": 753753.0}, {"date": "2021-10-05", "close": 0.088488, "volume": 122040.0}, {"date": "2021-10-06", "close": 0.088488, "volume": 228594.0}, {"date": "2021-10-07", "close": 0.088488, "volume": 188923.0}, {"date": "2021-10-08", "close": 0.088488, "volume": 151613.0}, {"date": "2021-10-11", "close": 0.0904544, "volume": 320148.0}, {"date": "2021-10-12", "close": 0.0924208, "volume": 508099.0}, {"date": "2021-10-13", "close": 0.0943872, "volume": 1539351.0}, {"date": "2021-10-14", "close": 0.093404, "volume": 104373.0}, {"date": "2021-10-15", "close": 0.0924208, "volume": 493296.0}, {"date": "2021-10-18", "close": 0.0973368, "volume": 333684.0}, {"date": "2021-10-19", "close": 0.0973368, "volume": 103321.0}, {"date": "2021-10-20", "close": 0.0953704, "volume": 29113.0}, {"date": "2021-10-21", "close": 0.0943872, "volume": 1254765.0}, {"date": "2021-10-22", "close": 0.0943872, "volume": 410057.0}, {"date": "2021-10-26", "close": 0.0943872, "volume": 1078436.0}, {"date": "2021-10-27", "close": 0.0963536, "volume": 884949.0}, {"date": "2021-10-28", "close": 0.0963536, "volume": 125989.0}, {"date": "2021-10-29", "close": 0.103236, "volume": 58510.0}, {"date": "2021-11-01", "close": 0.09832, "volume": 279889.0}, {"date": "2021-11-02", "close": 0.0953704, "volume": 166793.0}, {"date": "2021-11-03", "close": 0.09832, "volume": 601650.0}, {"date": "2021-11-04", "close": 0.09832, "volume": 528516.0}, {"date": "2021-11-05", "close": 0.108152, "volume": 221513.0}, {"date": "2021-11-08", "close": 0.108152, "volume": 105071.0}, {"date": "2021-11-09", "close": 0.103236, "volume": 289071.0}, {"date": "2021-11-10", "close": 0.103236, "volume": 110864.0}, {"date": "2021-11-11", "close": 0.108152, "volume": 462368.0}, {"date": "2021-11-12", "close": 0.117984, "volume": 3048821.0}, {"date": "2021-11-15", "close": 0.108152, "volume": 2059523.0}, {"date": "2021-11-16", "close": 0.108152, "volume": 589054.0}, {"date": "2021-11-17", "close": 0.103236, "volume": 869945.0}, {"date": "2021-11-18", "close": 0.09832, "volume": 463093.0}, {"date": "2021-11-19", "close": 0.09832, "volume": 257480.0}, {"date": "2021-11-22", "close": 0.0973368, "volume": 491233.0}, {"date": "2021-11-23", "close": 0.0953704, "volume": 403632.0}, {"date": "2021-11-24", "close": 0.0953704, "volume": 118060.0}, {"date": "2021-11-25", "close": 0.0953704, "volume": 1212064.0}, {"date": "2021-11-26", "close": 0.0963536, "volume": 103241.0}, {"date": "2021-11-29", "close": 0.0914376, "volume": 458588.0}, {"date": "2021-11-30", "close": 0.0963536, "volume": 537331.0}, {"date": "2021-12-01", "close": 0.093404, "volume": 132789.0}, {"date": "2021-12-02", "close": 0.0924208, "volume": 113419.0}, {"date": "2021-12-03", "close": 0.0924208, "volume": 58669.0}, {"date": "2021-12-06", "close": 0.0943872, "volume": 57950.0}, {"date": "2021-12-07", "close": 0.0914376, "volume": 52629.0}, {"date": "2021-12-08", "close": 0.093404, "volume": 61674.0}, {"date": "2021-12-09", "close": 0.093404, "volume": 8731.0}, {"date": "2021-12-10", "close": 0.0953704, "volume": 16167.0}, {"date": "2021-12-13", "close": 0.0914376, "volume": 375308.0}, {"date": "2021-12-14", "close": 0.088488, "volume": 465206.0}, {"date": "2021-12-15", "close": 0.0865216, "volume": 149301.0}, {"date": "2021-12-16", "close": 0.088488, "volume": 132368.0}, {"date": "2021-12-17", "close": 0.0894712, "volume": 94730.0}, {"date": "2021-12-20", "close": 0.088488, "volume": 28588.0}, {"date": "2021-12-21", "close": 0.0894712, "volume": 48858.0}, {"date": "2021-12-22", "close": 0.093404, "volume": 74247.0}, {"date": "2021-12-23", "close": 0.093404, "volume": 85944.0}, {"date": "2021-12-24", "close": 0.093404, "volume": 16059.0}, {"date": "2021-12-29", "close": 0.0924208, "volume": 87638.0}, {"date": "2021-12-30", "close": 0.0924208, "volume": 41283.0}, {"date": "2021-12-31", "close": 0.09832, "volume": 377750.0}, {"date": "2022-01-04", "close": 0.09832, "volume": 1541674.0}, {"date": "2022-01-05", "close": 0.108152, "volume": 557165.0}, {"date": "2022-01-06", "close": 0.108152, "volume": 410281.0}, {"date": "2022-01-07", "close": 0.108152, "volume": 23231.0}, {"date": "2022-01-10", "close": 0.103236, "volume": 99888.0}, {"date": "2022-01-11", "close": 0.108152, "volume": 731995.0}, {"date": "2022-01-12", "close": 0.108152, "volume": 133547.0}, {"date": "2022-01-13", "close": 0.108152, "volume": 157825.0}, {"date": "2022-01-14", "close": 0.113068, "volume": 629283.0}, {"date": "2022-01-17", "close": 0.108152, "volume": 92506.0}, {"date": "2022-01-18", "close": 0.11061, "volume": 60970.0}, {"date": "2022-01-19", "close": 0.103236, "volume": 619921.0}, {"date": "2022-01-20", "close": 0.103236, "volume": 172806.0}, {"date": "2022-01-21", "close": 0.108152, "volume": 435360.0}, {"date": "2022-01-24", "close": 0.105694, "volume": 185220.0}, {"date": "2022-01-25", "close": 0.0963536, "volume": 577524.0}, {"date": "2022-01-27", "close": 0.093404, "volume": 383450.0}, {"date": "2022-01-28", "close": 0.0973368, "volume": 295948.0}, {"date": "2022-01-31", "close": 0.0963536, "volume": 19767.0}, {"date": "2022-02-01", "close": 0.0973368, "volume": 188897.0}, {"date": "2022-02-02", "close": 0.09832, "volume": 142283.0}, {"date": "2022-02-03", "close": 0.0963536, "volume": 127301.0}, {"date": "2022-02-04", "close": 0.0963536, "volume": 65140.0}, {"date": "2022-02-07", "close": 0.09832, "volume": 311781.0}, {"date": "2022-02-09", "close": 0.09832, "volume": 180872.0}, {"date": "2022-02-10", "close": 0.0973368, "volume": 86616.0}, {"date": "2022-02-11", "close": 0.0943872, "volume": 339836.0}, {"date": "2022-02-14", "close": 0.093404, "volume": 160785.0}, {"date": "2022-02-15", "close": 0.093404, "volume": 818157.0}, {"date": "2022-02-16", "close": 0.093404, "volume": 268383.0}, {"date": "2022-02-17", "close": 0.0973368, "volume": 92918.0}, {"date": "2022-02-18", "close": 0.09832, "volume": 58871.0}, {"date": "2022-02-21", "close": 0.0963536, "volume": 147844.0}, {"date": "2022-02-22", "close": 0.0929124, "volume": 450660.0}, {"date": "2022-02-23", "close": 0.0953704, "volume": 854943.0}, {"date": "2022-02-24", "close": 0.0924208, "volume": 492409.0}, {"date": "2022-02-25", "close": 0.0943872, "volume": 28374.0}, {"date": "2022-02-28", "close": 0.09832, "volume": 357826.0}, {"date": "2022-03-01", "close": 0.0973368, "volume": 98305.0}, {"date": "2022-03-02", "close": 0.0973368, "volume": 57029.0}, {"date": "2022-03-03", "close": 0.0963536, "volume": 880986.0}, {"date": "2022-03-04", "close": 0.0943872, "volume": 81527.0}, {"date": "2022-03-07", "close": 0.09832, "volume": 77828.0}, {"date": "2022-03-08", "close": 0.0953704, "volume": 210590.0}, {"date": "2022-03-09", "close": 0.0953704, "volume": 39035.0}, {"date": "2022-03-10", "close": 0.0914376, "volume": 88767.0}, {"date": "2022-03-11", "close": 0.0924208, "volume": 87508.0}, {"date": "2022-03-14", "close": 0.0924208, "volume": 64269.0}, {"date": "2022-03-15", "close": 0.0963536, "volume": 112765.0}, {"date": "2022-03-16", "close": 0.0963536, "volume": 135431.0}, {"date": "2022-03-17", "close": 0.0943872, "volume": 41112.0}, {"date": "2022-03-18", "close": 0.0953704, "volume": 144761.0}, {"date": "2022-03-21", "close": 0.0943872, "volume": 130947.0}, {"date": "2022-03-22", "close": 0.0943872, "volume": 188171.0}, {"date": "2022-03-23", "close": 0.0943872, "volume": 110101.0}, {"date": "2022-03-24", "close": 0.0943872, "volume": 141509.0}, {"date": "2022-03-25", "close": 0.0943872, "volume": 72239.0}, {"date": "2022-03-28", "close": 0.0914376, "volume": 172673.0}, {"date": "2022-03-29", "close": 0.0924208, "volume": 121139.0}, {"date": "2022-03-30", "close": 0.0914376, "volume": 248606.0}, {"date": "2022-03-31", "close": 0.093404, "volume": 281028.0}, {"date": "2022-04-01", "close": 0.0914376, "volume": 29930.0}, {"date": "2022-04-04", "close": 0.0924208, "volume": 140160.0}, {"date": "2022-04-05", "close": 0.088488, "volume": 330210.0}, {"date": "2022-04-06", "close": 0.0904544, "volume": 14474.0}, {"date": "2022-04-07", "close": 0.0875048, "volume": 153325.0}, {"date": "2022-04-08", "close": 0.0904544, "volume": 270467.0}, {"date": "2022-04-11", "close": 0.0904544, "volume": 30122.0}, {"date": "2022-04-12", "close": 0.0894712, "volume": 62481.0}, {"date": "2022-04-13", "close": 0.0904544, "volume": 171584.0}, {"date": "2022-04-14", "close": 0.0894712, "volume": 202989.0}, {"date": "2022-04-19", "close": 0.0875048, "volume": 131344.0}, {"date": "2022-04-20", "close": 0.0904544, "volume": 111138.0}, {"date": "2022-04-21", "close": 0.0904544, "volume": 259962.0}, {"date": "2022-04-22", "close": 0.0904544, "volume": 665756.0}, {"date": "2022-04-26", "close": 0.0875048, "volume": 28871.0}, {"date": "2022-04-27", "close": 0.088488, "volume": 58629.0}, {"date": "2022-04-28", "close": 0.0904544, "volume": 45275.0}, {"date": "2022-04-29", "close": 0.0904544, "volume": 104100.0}, {"date": "2022-05-02", "close": 0.0924208, "volume": 141731.0}, {"date": "2022-05-03", "close": 0.0894712, "volume": 45160.0}, {"date": "2022-05-04", "close": 0.088488, "volume": 102773.0}, {"date": "2022-05-05", "close": 0.0865216, "volume": 10171.0}, {"date": "2022-05-06", "close": 0.0855384, "volume": 440949.0}, {"date": "2022-05-09", "close": 0.0855384, "volume": 111456.0}, {"date": "2022-05-10", "close": 0.088488, "volume": 444425.0}, {"date": "2022-05-11", "close": 0.0894712, "volume": 97942.0}, {"date": "2022-05-12", "close": 0.0894712, "volume": 47612.0}, {"date": "2022-05-13", "close": 0.088488, "volume": 37088.0}, {"date": "2022-05-16", "close": 0.088488, "volume": 85245.0}, {"date": "2022-05-17", "close": 0.0904544, "volume": 103743.0}, {"date": "2022-05-18", "close": 0.0894712, "volume": 123608.0}, {"date": "2022-05-19", "close": 0.0865216, "volume": 163751.0}, {"date": "2022-05-20", "close": 0.088488, "volume": 71953.0}, {"date": "2022-05-23", "close": 0.0875048, "volume": 10171.0}, {"date": "2022-05-24", "close": 0.0825888, "volume": 489882.0}, {"date": "2022-05-25", "close": 0.0865216, "volume": 69075.0}, {"date": "2022-05-26", "close": 0.0875048, "volume": 223759.0}, {"date": "2022-05-27", "close": 0.088488, "volume": 117988.0}, {"date": "2022-05-30", "close": 0.0914376, "volume": 126031.0}, {"date": "2022-05-31", "close": 0.0855384, "volume": 443228.0}, {"date": "2022-06-01", "close": 0.0875048, "volume": 156873.0}, {"date": "2022-06-02", "close": 0.0855384, "volume": 17695.0}, {"date": "2022-06-03", "close": 0.0845552, "volume": 129801.0}, {"date": "2022-06-06", "close": 0.083572, "volume": 272820.0}, {"date": "2022-06-07", "close": 0.0845552, "volume": 1221.0}, {"date": "2022-06-08", "close": 0.0845552, "volume": 113582.0}, {"date": "2022-06-09", "close": 0.0825888, "volume": 32612.0}, {"date": "2022-06-10", "close": 0.0816056, "volume": 22478.0}, {"date": "2022-06-14", "close": 0.0796392, "volume": 82817.0}, {"date": "2022-06-15", "close": 0.0766896, "volume": 272932.0}, {"date": "2022-06-16", "close": 0.0865216, "volume": 323559.0}, {"date": "2022-06-17", "close": 0.078656, "volume": 59572.0}, {"date": "2022-06-21", "close": 0.078656, "volume": 399284.0}, {"date": "2022-06-22", "close": 0.0776728, "volume": 58167.0}, {"date": "2022-06-23", "close": 0.07374, "volume": 166335.0}, {"date": "2022-06-24", "close": 0.0698072, "volume": 158666.0}, {"date": "2022-06-27", "close": 0.0776728, "volume": 292543.0}, {"date": "2022-06-28", "close": 0.0757064, "volume": 42822.0}, {"date": "2022-06-29", "close": 0.07374, "volume": 460379.0}, {"date": "2022-06-30", "close": 0.068824, "volume": 299839.0}, {"date": "2022-07-01", "close": 0.0698072, "volume": 235976.0}, {"date": "2022-07-04", "close": 0.078656, "volume": 254275.0}, {"date": "2022-07-05", "close": 0.078656, "volume": 56055.0}, {"date": "2022-07-06", "close": 0.0766896, "volume": 61449.0}, {"date": "2022-07-07", "close": 0.0845552, "volume": 296638.0}, {"date": "2022-07-08", "close": 0.0875048, "volume": 252347.0}, {"date": "2022-07-11", "close": 0.088488, "volume": 6715.0}, {"date": "2022-07-12", "close": 0.088488, "volume": 697200.0}, {"date": "2022-07-13", "close": 0.0894712, "volume": 119436.0}, {"date": "2022-07-14", "close": 0.0894712, "volume": 17494.0}, {"date": "2022-07-15", "close": 0.0865216, "volume": 92562.0}, {"date": "2022-07-18", "close": 0.0806224, "volume": 240135.0}, {"date": "2022-07-19", "close": 0.0845552, "volume": 20342.0}, {"date": "2022-07-20", "close": 0.088488, "volume": 203467.0}, {"date": "2022-07-21", "close": 0.0875048, "volume": 114829.0}, {"date": "2022-07-22", "close": 0.0845552, "volume": 90606.0}, {"date": "2022-07-25", "close": 0.0816056, "volume": 388013.0}, {"date": "2022-07-26", "close": 0.0816056, "volume": 360201.0}, {"date": "2022-07-27", "close": 0.0816056, "volume": 126317.0}, {"date": "2022-07-28", "close": 0.0845552, "volume": 287592.0}, {"date": "2022-07-29", "close": 0.0865216, "volume": 141354.0}, {"date": "2022-08-01", "close": 0.0825888, "volume": 10171.0}, {"date": "2022-08-02", "close": 0.083572, "volume": 58242.0}, {"date": "2022-08-03", "close": 0.0865216, "volume": 188743.0}, {"date": "2022-08-04", "close": 0.0865216, "volume": 88402.0}, {"date": "2022-08-05", "close": 0.0845552, "volume": 39806.0}, {"date": "2022-08-08", "close": 0.0865216, "volume": 99369.0}, {"date": "2022-08-09", "close": 0.0904544, "volume": 162664.0}, {"date": "2022-08-10", "close": 0.0875048, "volume": 647377.0}, {"date": "2022-08-11", "close": 0.0825888, "volume": 124416.0}, {"date": "2022-08-12", "close": 0.083572, "volume": 121376.0}, {"date": "2022-08-15", "close": 0.0796392, "volume": 383519.0}, {"date": "2022-08-16", "close": 0.0845552, "volume": 163202.0}, {"date": "2022-08-17", "close": 0.0796392, "volume": 96581.0}, {"date": "2022-08-18", "close": 0.0825888, "volume": 70122.0}, {"date": "2022-08-19", "close": 0.0845552, "volume": 175732.0}, {"date": "2022-08-22", "close": 0.083572, "volume": 269051.0}, {"date": "2022-08-24", "close": 0.0825888, "volume": 107846.0}, {"date": "2022-08-25", "close": 0.0796392, "volume": 44317.0}, {"date": "2022-08-26", "close": 0.0825888, "volume": 7730.0}, {"date": "2022-08-29", "close": 0.0825888, "volume": 85280.0}, {"date": "2022-08-30", "close": 0.0806224, "volume": 47599.0}, {"date": "2022-08-31", "close": 0.0855384, "volume": 85759.0}, {"date": "2022-09-01", "close": 0.0796392, "volume": 69592.0}, {"date": "2022-09-02", "close": 0.0806224, "volume": 197324.0}, {"date": "2022-09-05", "close": 0.0766896, "volume": 962.0}, {"date": "2022-09-06", "close": 0.0747232, "volume": 573705.0}, {"date": "2022-09-07", "close": 0.0806224, "volume": 446438.0}, {"date": "2022-09-08", "close": 0.0816056, "volume": 290980.0}, {"date": "2022-09-09", "close": 0.0796392, "volume": 64305.0}, {"date": "2022-09-12", "close": 0.078656, "volume": 121099.0}, {"date": "2022-09-13", "close": 0.0776728, "volume": 555910.0}, {"date": "2022-09-14", "close": 0.0776728, "volume": 213263.0}, {"date": "2022-09-15", "close": 0.078656, "volume": 165331.0}, {"date": "2022-09-16", "close": 0.078656, "volume": 35232.0}, {"date": "2022-09-19", "close": 0.0747232, "volume": 78365.0}, {"date": "2022-09-20", "close": 0.078656, "volume": 40515.0}, {"date": "2022-09-23", "close": 0.07374, "volume": 116914.0}, {"date": "2022-09-26", "close": 0.07374, "volume": 10171.0}, {"date": "2022-09-27", "close": 0.0747232, "volume": 102348.0}, {"date": "2022-09-28", "close": 0.0747232, "volume": 170260.0}, {"date": "2022-09-29", "close": 0.0747232, "volume": 87340.0}, {"date": "2022-09-30", "close": 0.07374, "volume": 25786.0}, {"date": "2022-10-03", "close": 0.07374, "volume": 193104.0}, {"date": "2022-10-04", "close": 0.0757064, "volume": 178093.0}, {"date": "2022-10-05", "close": 0.0757064, "volume": 43561.0}, {"date": "2022-10-06", "close": 0.0757064, "volume": 62354.0}, {"date": "2022-10-07", "close": 0.0747232, "volume": 51867.0}, {"date": "2022-10-10", "close": 0.0747232, "volume": 103367.0}, {"date": "2022-10-11", "close": 0.0747232, "volume": 72154.0}, {"date": "2022-10-12", "close": 0.0747232, "volume": 149423.0}, {"date": "2022-10-13", "close": 0.0747232, "volume": 10592.0}, {"date": "2022-10-14", "close": 0.0766896, "volume": 69111.0}, {"date": "2022-10-17", "close": 0.07374, "volume": 186925.0}, {"date": "2022-10-18", "close": 0.0757064, "volume": 75668.0}, {"date": "2022-10-19", "close": 0.07374, "volume": 32772.0}, {"date": "2022-10-20", "close": 0.07374, "volume": 91446.0}, {"date": "2022-10-21", "close": 0.07374, "volume": 87752.0}, {"date": "2022-10-24", "close": 0.07374, "volume": 152563.0}, {"date": "2022-10-25", "close": 0.0727568, "volume": 19060.0}, {"date": "2022-10-26", "close": 0.0776728, "volume": 144722.0}, {"date": "2022-10-27", "close": 0.0766896, "volume": 6408.0}, {"date": "2022-10-31", "close": 0.0776728, "volume": 507927.0}, {"date": "2022-11-01", "close": 0.07374, "volume": 642675.0}, {"date": "2022-11-02", "close": 0.0747232, "volume": 62029.0}, {"date": "2022-11-03", "close": 0.0747232, "volume": 61654.0}, {"date": "2022-11-04", "close": 0.078656, "volume": 131350.0}, {"date": "2022-11-07", "close": 0.078656, "volume": 125131.0}, {"date": "2022-11-08", "close": 0.078656, "volume": 6131.0}, {"date": "2022-11-09", "close": 0.0806224, "volume": 39212.0}, {"date": "2022-11-11", "close": 0.0806224, "volume": 19826.0}, {"date": "2022-11-14", "close": 0.0747232, "volume": 64674.0}, {"date": "2022-11-15", "close": 0.0727568, "volume": 170127.0}, {"date": "2022-11-16", "close": 0.0727568, "volume": 186463.0}, {"date": "2022-11-17", "close": 0.0717736, "volume": 14288.0}, {"date": "2022-11-18", "close": 0.07374, "volume": 127795.0}, {"date": "2022-11-21", "close": 0.07374, "volume": 1526.0}, {"date": "2022-11-22", "close": 0.0698072, "volume": 14311.0}, {"date": "2022-11-23", "close": 0.07374, "volume": 26444.0}, {"date": "2022-11-24", "close": 0.0698072, "volume": 52418.0}, {"date": "2022-11-25", "close": 0.0678408, "volume": 177628.0}, {"date": "2022-11-28", "close": 0.0668576, "volume": 373565.0}, {"date": "2022-11-29", "close": 0.0658744, "volume": 206796.0}, {"date": "2022-11-30", "close": 0.0648912, "volume": 86228.0}, {"date": "2022-12-01", "close": 0.0629248, "volume": 427503.0}, {"date": "2022-12-02", "close": 0.068824, "volume": 665330.0}, {"date": "2022-12-05", "close": 0.0668576, "volume": 54486.0}, {"date": "2022-12-06", "close": 0.0678408, "volume": 206091.0}, {"date": "2022-12-07", "close": 0.068824, "volume": 156427.0}, {"date": "2022-12-08", "close": 0.0668576, "volume": 58403.0}, {"date": "2022-12-09", "close": 0.0678408, "volume": 28176.0}, {"date": "2022-12-12", "close": 0.0678408, "volume": 11435.0}, {"date": "2022-12-13", "close": 0.0678408, "volume": 39553.0}, {"date": "2022-12-14", "close": 0.0629248, "volume": 12714.0}, {"date": "2022-12-15", "close": 0.0629248, "volume": 153444.0}, {"date": "2022-12-16", "close": 0.0658744, "volume": 29171.0}, {"date": "2022-12-19", "close": 0.0658744, "volume": 8956.0}, {"date": "2022-12-20", "close": 0.063908, "volume": 134551.0}, {"date": "2022-12-21", "close": 0.0648912, "volume": 25427.0}, {"date": "2022-12-22", "close": 0.0658744, "volume": 35795.0}, {"date": "2022-12-23", "close": 0.0609584, "volume": 112363.0}, {"date": "2022-12-28", "close": 0.0609584, "volume": 174107.0}, {"date": "2022-12-29", "close": 0.0609584, "volume": 8615.0}, {"date": "2022-12-30", "close": 0.0629248, "volume": 175450.0}, {"date": "2023-01-03", "close": 0.063908, "volume": 40609.0}, {"date": "2023-01-04", "close": 0.063908, "volume": 44243.0}, {"date": "2023-01-05", "close": 0.0629248, "volume": 22866.0}, {"date": "2023-01-06", "close": 0.068824, "volume": 414782.0}, {"date": "2023-01-09", "close": 0.07374, "volume": 128829.0}, {"date": "2023-01-10", "close": 0.0806224, "volume": 202260.0}, {"date": "2023-01-11", "close": 0.0806224, "volume": 150383.0}, {"date": "2023-01-12", "close": 0.0776728, "volume": 66730.0}, {"date": "2023-01-13", "close": 0.0816056, "volume": 125816.0}, {"date": "2023-01-16", "close": 0.083572, "volume": 64761.0}, {"date": "2023-01-17", "close": 0.0825888, "volume": 51107.0}, {"date": "2023-01-18", "close": 0.088488, "volume": 356017.0}, {"date": "2023-01-19", "close": 0.0855384, "volume": 45108.0}, {"date": "2023-01-20", "close": 0.088488, "volume": 428296.0}, {"date": "2023-01-23", "close": 0.0963536, "volume": 504247.0}, {"date": "2023-01-24", "close": 0.0875048, "volume": 89497.0}, {"date": "2023-01-25", "close": 0.0924208, "volume": 40126.0}, {"date": "2023-01-27", "close": 0.0855384, "volume": 192220.0}, {"date": "2023-01-30", "close": 0.083572, "volume": 66858.0}, {"date": "2023-01-31", "close": 0.0796392, "volume": 85580.0}, {"date": "2023-02-01", "close": 0.0806224, "volume": 10171.0}, {"date": "2023-02-02", "close": 0.0806224, "volume": 99169.0}, {"date": "2023-02-03", "close": 0.0825888, "volume": 75163.0}, {"date": "2023-02-06", "close": 0.0806224, "volume": 109422.0}, {"date": "2023-02-07", "close": 0.0806224, "volume": 62653.0}, {"date": "2023-02-08", "close": 0.0816056, "volume": 5117.0}, {"date": "2023-02-10", "close": 0.0845552, "volume": 69046.0}, {"date": "2023-02-13", "close": 0.088488, "volume": 141491.0}, {"date": "2023-02-14", "close": 0.0875048, "volume": 28704.0}, {"date": "2023-02-15", "close": 0.0875048, "volume": 93572.0}, {"date": "2023-02-16", "close": 0.0825888, "volume": 103336.0}, {"date": "2023-02-17", "close": 0.0796392, "volume": 45871.0}, {"date": "2023-02-20", "close": 0.0816056, "volume": 22775.0}, {"date": "2023-02-21", "close": 0.0766896, "volume": 104886.0}, {"date": "2023-02-22", "close": 0.0766896, "volume": 41701.0}, {"date": "2023-02-24", "close": 0.0766896, "volume": 51276.0}, {"date": "2023-02-27", "close": 0.0791476, "volume": 19943.0}, {"date": "2023-02-28", "close": 0.0796392, "volume": 168075.0}, {"date": "2023-03-01", "close": 0.0796392, "volume": 381736.0}, {"date": "2023-03-02", "close": 0.078656, "volume": 568374.0}, {"date": "2023-03-03", "close": 0.083572, "volume": 52950.0}, {"date": "2023-03-06", "close": 0.0845552, "volume": 102992.0}, {"date": "2023-03-07", "close": 0.0806224, "volume": 117770.0}, {"date": "2023-03-08", "close": 0.0796392, "volume": 164303.0}, {"date": "2023-03-09", "close": 0.0855384, "volume": 212743.0}, {"date": "2023-03-10", "close": 0.0855384, "volume": 130153.0}, {"date": "2023-03-13", "close": 0.0845552, "volume": 67871.0}, {"date": "2023-03-14", "close": 0.0845552, "volume": 58089.0}, {"date": "2023-03-15", "close": 0.083572, "volume": 60517.0}, {"date": "2023-03-16", "close": 0.0816056, "volume": 76302.0}, {"date": "2023-03-17", "close": 0.0865216, "volume": 48801.0}, {"date": "2023-03-20", "close": 0.083572, "volume": 176182.0}, {"date": "2023-03-21", "close": 0.0806224, "volume": 217737.0}, {"date": "2023-03-22", "close": 0.0816056, "volume": 6823.0}, {"date": "2023-03-23", "close": 0.0865216, "volume": 130959.0}, {"date": "2023-03-24", "close": 0.0865216, "volume": 6103.0}, {"date": "2023-03-27", "close": 0.0825888, "volume": 19325.0}, {"date": "2023-03-28", "close": 0.0943872, "volume": 1003433.0}, {"date": "2023-03-29", "close": 0.0894712, "volume": 863092.0}, {"date": "2023-03-30", "close": 0.103236, "volume": 687505.0}, {"date": "2023-03-31", "close": 0.108152, "volume": 123712.0}, {"date": "2023-04-03", "close": 0.09832, "volume": 69023.0}, {"date": "2023-04-04", "close": 0.108152, "volume": 412093.0}, {"date": "2023-04-05", "close": 0.103236, "volume": 46119.0}, {"date": "2023-04-06", "close": 0.103236, "volume": 101036.0}, {"date": "2023-04-11", "close": 0.09832, "volume": 65560.0}, {"date": "2023-04-12", "close": 0.0973368, "volume": 123359.0}, {"date": "2023-04-13", "close": 0.103236, "volume": 72665.0}, {"date": "2023-04-14", "close": 0.0973368, "volume": 36304.0}, {"date": "2023-04-17", "close": 0.103236, "volume": 1179551.0}, {"date": "2023-04-18", "close": 0.0943872, "volume": 229265.0}, {"date": "2023-04-19", "close": 0.0973368, "volume": 10891.0}, {"date": "2023-04-20", "close": 0.09832, "volume": 379553.0}, {"date": "2023-04-21", "close": 0.09832, "volume": 229834.0}, {"date": "2023-04-24", "close": 0.09832, "volume": 102489.0}, {"date": "2023-04-26", "close": 0.09832, "volume": 302719.0}, {"date": "2023-04-27", "close": 0.0973368, "volume": 441812.0}, {"date": "2023-04-28", "close": 0.09832, "volume": 167901.0}, {"date": "2023-05-03", "close": 0.0865216, "volume": 956501.0}, {"date": "2023-05-04", "close": 0.088488, "volume": 308746.0}, {"date": "2023-05-05", "close": 0.0855384, "volume": 639949.0}, {"date": "2023-05-08", "close": 0.0796392, "volume": 1777730.0}, {"date": "2023-05-09", "close": 0.0796392, "volume": 2948133.0}, {"date": "2023-05-10", "close": 0.0816056, "volume": 1418529.0}, {"date": "2023-05-11", "close": 0.0776728, "volume": 304528.0}, {"date": "2023-05-12", "close": 0.0781644, "volume": 516418.0}, {"date": "2023-05-15", "close": 0.0776728, "volume": 451841.0}, {"date": "2023-05-16", "close": 0.0806224, "volume": 360264.0}, {"date": "2023-05-17", "close": 0.0816056, "volume": 478300.0}, {"date": "2023-05-18", "close": 0.0806224, "volume": 247044.0}, {"date": "2023-05-19", "close": 0.0806224, "volume": 565135.0}, {"date": "2023-05-22", "close": 0.078656, "volume": 1818056.0}, {"date": "2023-05-23", "close": 0.0757064, "volume": 340584.0}, {"date": "2023-05-24", "close": 0.0747232, "volume": 132942.0}, {"date": "2023-05-25", "close": 0.07374, "volume": 340818.0}, {"date": "2023-05-26", "close": 0.0727568, "volume": 39764.0}, {"date": "2023-05-29", "close": 0.07374, "volume": 378138.0}, {"date": "2023-05-30", "close": 0.0747232, "volume": 75758.0}, {"date": "2023-05-31", "close": 0.07374, "volume": 93629.0}, {"date": "2023-06-01", "close": 0.07374, "volume": 17290.0}, {"date": "2023-06-02", "close": 0.0757064, "volume": 322270.0}, {"date": "2023-06-07", "close": 0.0707904, "volume": 657006.0}, {"date": "2023-06-08", "close": 0.07374, "volume": 35496.0}, {"date": "2023-06-09", "close": 0.0747232, "volume": 477905.0}, {"date": "2023-06-13", "close": 0.0727568, "volume": 818222.0}, {"date": "2023-06-14", "close": 0.0717736, "volume": 274162.0}, {"date": "2023-06-15", "close": 0.0717736, "volume": 151232.0}, {"date": "2023-06-16", "close": 0.07374, "volume": 112731.0}, {"date": "2023-06-19", "close": 0.0707904, "volume": 38853.0}, {"date": "2023-06-20", "close": 0.068824, "volume": 1284249.0}, {"date": "2023-06-21", "close": 0.0668576, "volume": 82024.0}, {"date": "2023-06-22", "close": 0.0648912, "volume": 366143.0}, {"date": "2023-06-23", "close": 0.0668576, "volume": 213333.0}, {"date": "2023-06-26", "close": 0.0678408, "volume": 135276.0}, {"date": "2023-06-27", "close": 0.0747232, "volume": 562116.0}, {"date": "2023-06-28", "close": 0.0747232, "volume": 70814.0}, {"date": "2023-06-29", "close": 0.07374, "volume": 36125.0}, {"date": "2023-07-04", "close": 0.078656, "volume": 2919148.0}, {"date": "2023-07-05", "close": 0.0776728, "volume": 388805.0}, {"date": "2023-07-06", "close": 0.078656, "volume": 1465960.0}, {"date": "2023-07-07", "close": 0.078656, "volume": 704495.0}, {"date": "2023-07-11", "close": 0.0816056, "volume": 8366120.0}, {"date": "2023-07-12", "close": 0.078656, "volume": 1932561.0}, {"date": "2023-07-13", "close": 0.0796392, "volume": 716156.0}, {"date": "2023-07-14", "close": 0.078656, "volume": 388535.0}, {"date": "2023-07-17", "close": 0.078656, "volume": 175199.0}, {"date": "2023-07-18", "close": 0.0796392, "volume": 294428.0}, {"date": "2023-07-19", "close": 0.0776728, "volume": 394173.0}, {"date": "2023-07-20", "close": 0.0796392, "volume": 252189.0}, {"date": "2023-07-21", "close": 0.078656, "volume": 98020.0}, {"date": "2023-07-24", "close": 0.0766896, "volume": 65148.0}, {"date": "2023-07-25", "close": 0.0816056, "volume": 166816.0}, {"date": "2023-07-26", "close": 0.078656, "volume": 61856.0}, {"date": "2023-07-27", "close": 0.0766896, "volume": 147771.0}, {"date": "2023-07-28", "close": 0.0796392, "volume": 294232.0}, {"date": "2023-07-31", "close": 0.0796392, "volume": 122756.0}, {"date": "2023-08-01", "close": 0.0747232, "volume": 719531.0}, {"date": "2023-08-02", "close": 0.0747232, "volume": 180692.0}, {"date": "2023-08-03", "close": 0.078656, "volume": 107932.0}, {"date": "2023-08-04", "close": 0.0757064, "volume": 24919.0}, {"date": "2023-08-07", "close": 0.0747232, "volume": 206269.0}, {"date": "2023-08-08", "close": 0.07374, "volume": 60148.0}, {"date": "2023-08-09", "close": 0.0727568, "volume": 151346.0}, {"date": "2023-08-10", "close": 0.07374, "volume": 66558.0}, {"date": "2023-08-11", "close": 0.0717736, "volume": 20877.0}, {"date": "2023-08-14", "close": 0.07374, "volume": 54433.0}, {"date": "2023-08-15", "close": 0.0717736, "volume": 80825.0}, {"date": "2023-08-16", "close": 0.0717736, "volume": 58760.0}, {"date": "2023-08-17", "close": 0.0717736, "volume": 95301.0}, {"date": "2023-08-22", "close": 0.068824, "volume": 1543358.0}, {"date": "2023-08-23", "close": 0.0678408, "volume": 590682.0}, {"date": "2023-08-24", "close": 0.0776728, "volume": 930992.0}, {"date": "2023-08-25", "close": 0.0747232, "volume": 137200.0}, {"date": "2023-08-28", "close": 0.0747232, "volume": 81198.0}, {"date": "2023-08-29", "close": 0.078656, "volume": 975985.0}, {"date": "2023-08-30", "close": 0.0766896, "volume": 140358.0}, {"date": "2023-08-31", "close": 0.0717736, "volume": 370126.0}, {"date": "2023-09-01", "close": 0.07374, "volume": 207874.0}, {"date": "2023-09-04", "close": 0.0757064, "volume": 134054.0}, {"date": "2023-09-05", "close": 0.0776728, "volume": 253254.0}, {"date": "2023-09-06", "close": 0.078656, "volume": 153408.0}, {"date": "2023-09-07", "close": 0.0806224, "volume": 340005.0}, {"date": "2023-09-08", "close": 0.0816056, "volume": 355997.0}, {"date": "2023-09-11", "close": 0.0825888, "volume": 542137.0}, {"date": "2023-09-12", "close": 0.083572, "volume": 623374.0}, {"date": "2023-09-13", "close": 0.078656, "volume": 183635.0}, {"date": "2023-09-14", "close": 0.083572, "volume": 59838.0}, {"date": "2023-09-15", "close": 0.0816056, "volume": 169547.0}, {"date": "2023-09-18", "close": 0.0806224, "volume": 132762.0}, {"date": "2023-09-19", "close": 0.0806224, "volume": 199705.0}, {"date": "2023-09-20", "close": 0.0766896, "volume": 73286.0}, {"date": "2023-09-22", "close": 0.0766896, "volume": 193458.0}, {"date": "2023-09-25", "close": 0.078656, "volume": 61908.0}, {"date": "2023-09-26", "close": 0.0776728, "volume": 347437.0}, {"date": "2023-09-27", "close": 0.0766896, "volume": 53179.0}, {"date": "2023-09-28", "close": 0.0816056, "volume": 379768.0}, {"date": "2023-09-29", "close": 0.0757064, "volume": 85888.0}, {"date": "2023-10-02", "close": 0.078656, "volume": 115816.0}, {"date": "2023-10-03", "close": 0.0796392, "volume": 413704.0}, {"date": "2023-10-04", "close": 0.0757064, "volume": 93135.0}, {"date": "2023-10-05", "close": 0.0796392, "volume": 273149.0}, {"date": "2023-10-09", "close": 0.078656, "volume": 275309.0}, {"date": "2023-10-10", "close": 0.0727568, "volume": 201523.0}, {"date": "2023-10-11", "close": 0.0727568, "volume": 75931.0}, {"date": "2023-10-12", "close": 0.0732484, "volume": 54740.0}, {"date": "2023-10-13", "close": 0.0747232, "volume": 105656.0}, {"date": "2023-10-16", "close": 0.07374, "volume": 251225.0}, {"date": "2023-10-17", "close": 0.07374, "volume": 96822.0}, {"date": "2023-10-18", "close": 0.07374, "volume": 51312.0}, {"date": "2023-10-19", "close": 0.07374, "volume": 114240.0}, {"date": "2023-10-20", "close": 0.07374, "volume": 36452.0}, {"date": "2023-10-23", "close": 0.07374, "volume": 4740.0}, {"date": "2023-10-24", "close": 0.0698072, "volume": 442609.0}, {"date": "2023-10-25", "close": 0.0678408, "volume": 83023.0}, {"date": "2023-10-26", "close": 0.0698072, "volume": 23698.0}, {"date": "2023-10-27", "close": 0.0698072, "volume": 221818.0}, {"date": "2023-10-30", "close": 0.068824, "volume": 5340.0}, {"date": "2023-10-31", "close": 0.068824, "volume": 196059.0}, {"date": "2023-11-01", "close": 0.068824, "volume": 101709.0}, {"date": "2023-11-02", "close": 0.0727568, "volume": 194009.0}, {"date": "2023-11-03", "close": 0.0727568, "volume": 34454.0}, {"date": "2023-11-06", "close": 0.0766896, "volume": 716197.0}, {"date": "2023-11-07", "close": 0.0865216, "volume": 997451.0}, {"date": "2023-11-08", "close": 0.088488, "volume": 350480.0}, {"date": "2023-11-09", "close": 0.0894712, "volume": 561148.0}, {"date": "2023-11-10", "close": 0.0825888, "volume": 236851.0}, {"date": "2023-11-13", "close": 0.0845552, "volume": 369818.0}, {"date": "2023-11-14", "close": 0.0875048, "volume": 15256.0}, {"date": "2023-11-15", "close": 0.0845552, "volume": 168868.0}, {"date": "2023-11-16", "close": 0.0757064, "volume": 631625.0}, {"date": "2023-11-17", "close": 0.0816056, "volume": 18381.0}, {"date": "2023-11-20", "close": 0.0816056, "volume": 314339.0}, {"date": "2023-11-21", "close": 0.0825888, "volume": 267843.0}, {"date": "2023-11-22", "close": 0.083572, "volume": 471916.0}, {"date": "2023-11-23", "close": 0.083572, "volume": 287764.0}, {"date": "2023-11-24", "close": 0.0806224, "volume": 72545.0}, {"date": "2023-11-27", "close": 0.0845552, "volume": 264264.0}, {"date": "2023-11-28", "close": 0.0845552, "volume": 94738.0}, {"date": "2023-11-29", "close": 0.0865216, "volume": 363840.0}, {"date": "2023-11-30", "close": 0.0914376, "volume": 555376.0}, {"date": "2023-12-01", "close": 0.0924208, "volume": 991699.0}, {"date": "2023-12-04", "close": 0.0924208, "volume": 320046.0}, {"date": "2023-12-05", "close": 0.09832, "volume": 421129.0}, {"date": "2023-12-06", "close": 0.108152, "volume": 1814415.0}, {"date": "2023-12-07", "close": 0.09832, "volume": 617882.0}, {"date": "2023-12-08", "close": 0.103236, "volume": 193148.0}, {"date": "2023-12-13", "close": 0.108152, "volume": 449719.0}, {"date": "2023-12-14", "close": 0.108152, "volume": 570076.0}, {"date": "2023-12-15", "close": 0.108152, "volume": 124922.0}, {"date": "2023-12-18", "close": 0.108152, "volume": 110225.0}, {"date": "2023-12-19", "close": 0.108152, "volume": 337121.0}, {"date": "2023-12-20", "close": 0.117984, "volume": 683273.0}, {"date": "2023-12-21", "close": 0.113068, "volume": 268270.0}, {"date": "2023-12-22", "close": 0.108152, "volume": 1077762.0}, {"date": "2023-12-27", "close": 0.108152, "volume": 550124.0}, {"date": "2023-12-28", "close": 0.108152, "volume": 320349.0}, {"date": "2023-12-29", "close": 0.113068, "volume": 144502.0}, {"date": "2024-01-02", "close": 0.108152, "volume": 623101.0}, {"date": "2024-01-03", "close": 0.108152, "volume": 29682.0}, {"date": "2024-01-04", "close": 0.1229, "volume": 195530.0}, {"date": "2024-01-05", "close": 0.1229, "volume": 442871.0}, {"date": "2024-01-08", "close": 0.1229, "volume": 1119726.0}, {"date": "2024-01-09", "close": 0.117984, "volume": 291026.0}, {"date": "2024-01-10", "close": 0.117984, "volume": 170308.0}, {"date": "2024-01-11", "close": 0.117984, "volume": 713043.0}, {"date": "2024-01-12", "close": 0.117984, "volume": 151212.0}, {"date": "2024-01-15", "close": 0.127816, "volume": 1233904.0}, {"date": "2024-01-16", "close": 0.127816, "volume": 1767739.0}, {"date": "2024-01-17", "close": 0.132732, "volume": 615903.0}, {"date": "2024-01-18", "close": 0.137648, "volume": 751937.0}, {"date": "2024-01-19", "close": 0.142564, "volume": 808289.0}, {"date": "2024-01-22", "close": 0.162228, "volume": 2212142.0}, {"date": "2024-01-23", "close": 0.152396, "volume": 823677.0}, {"date": "2024-01-24", "close": 0.14748, "volume": 1845516.0}, {"date": "2024-01-25", "close": 0.162228, "volume": 649180.0}, {"date": "2024-01-29", "close": 0.157312, "volume": 850062.0}, {"date": "2024-01-30", "close": 0.191724, "volume": 2352926.0}, {"date": "2024-01-31", "close": 0.181892, "volume": 2398993.0}, {"date": "2024-02-01", "close": 0.181892, "volume": 2202269.0}, {"date": "2024-02-02", "close": 0.176976, "volume": 744092.0}, {"date": "2024-02-05", "close": 0.17206, "volume": 1431129.0}, {"date": "2024-02-06", "close": 0.17206, "volume": 661304.0}, {"date": "2024-02-07", "close": 0.176976, "volume": 273269.0}, {"date": "2024-02-08", "close": 0.167144, "volume": 1927974.0}, {"date": "2024-02-09", "close": 0.176976, "volume": 462556.0}, {"date": "2024-02-12", "close": 0.167144, "volume": 42407.0}, {"date": "2024-02-13", "close": 0.17206, "volume": 118853.0}, {"date": "2024-02-14", "close": 0.19664, "volume": 2562437.0}, {"date": "2024-02-15", "close": 0.226136, "volume": 3046482.0}, {"date": "2024-02-16", "close": 0.22122, "volume": 2849069.0}, {"date": "2024-02-19", "close": 0.255632, "volume": 1501090.0}, {"date": "2024-02-20", "close": 0.240884, "volume": 937598.0}, {"date": "2024-02-21", "close": 0.235968, "volume": 805462.0}, {"date": "2024-02-22", "close": 0.29496, "volume": 3271394.0}, {"date": "2024-02-23", "close": 0.373616, "volume": 3903420.0}, {"date": "2024-02-28", "close": 0.31954, "volume": 13062176.0}, {"date": "2024-02-29", "close": 0.34412, "volume": 4491982.0}, {"date": "2024-03-01", "close": 0.29496, "volume": 3957548.0}, {"date": "2024-03-04", "close": 0.29496, "volume": 2453907.0}, {"date": "2024-03-05", "close": 0.285128, "volume": 1743611.0}, {"date": "2024-03-06", "close": 0.265464, "volume": 1954986.0}, {"date": "2024-03-07", "close": 0.275296, "volume": 1922673.0}, {"date": "2024-03-08", "close": 0.275296, "volume": 870428.0}, {"date": "2024-03-11", "close": 0.324456, "volume": 2609770.0}, {"date": "2024-03-12", "close": 0.309708, "volume": 1102627.0}, {"date": "2024-03-13", "close": 0.3687, "volume": 1741694.0}, {"date": "2024-03-14", "close": 0.353952, "volume": 2772576.0}, {"date": "2024-03-15", "close": 0.34412, "volume": 490684.0}, {"date": "2024-03-18", "close": 0.324456, "volume": 1408021.0}, {"date": "2024-03-19", "close": 0.329372, "volume": 470311.0}, {"date": "2024-03-20", "close": 0.314624, "volume": 1021932.0}, {"date": "2024-03-21", "close": 0.349036, "volume": 468464.0}, {"date": "2024-03-22", "close": 0.353952, "volume": 839508.0}, {"date": "2024-03-25", "close": 0.339204, "volume": 547045.0}, {"date": "2024-03-26", "close": 0.329372, "volume": 427404.0}, {"date": "2024-03-27", "close": 0.334288, "volume": 484158.0}, {"date": "2024-03-28", "close": 0.3687, "volume": 1500138.0}, {"date": "2024-04-02", "close": 0.41786, "volume": 1185908.0}, {"date": "2024-04-03", "close": 0.388364, "volume": 1611539.0}, {"date": "2024-04-04", "close": 0.3687, "volume": 932475.0}, {"date": "2024-04-05", "close": 0.3687, "volume": 159424.0}, {"date": "2024-04-08", "close": 0.349036, "volume": 781633.0}, {"date": "2024-04-09", "close": 0.349036, "volume": 815518.0}, {"date": "2024-04-10", "close": 0.363784, "volume": 686139.0}, {"date": "2024-04-11", "close": 0.349036, "volume": 282474.0}, {"date": "2024-04-12", "close": 0.34412, "volume": 285214.0}, {"date": "2024-04-15", "close": 0.329372, "volume": 1236033.0}, {"date": "2024-04-16", "close": 0.314624, "volume": 612860.0}, {"date": "2024-04-17", "close": 0.299876, "volume": 596883.0}, {"date": "2024-04-18", "close": 0.314624, "volume": 590253.0}, {"date": "2024-04-19", "close": 0.280212, "volume": 781645.0}, {"date": "2024-04-22", "close": 0.285128, "volume": 781432.0}, {"date": "2024-04-23", "close": 0.231052, "volume": 7064009.0}, {"date": "2024-04-24", "close": 0.2458, "volume": 1851910.0}, {"date": "2024-04-26", "close": 0.235968, "volume": 596148.0}, {"date": "2024-04-29", "close": 0.240884, "volume": 200559.0}, {"date": "2024-04-30", "close": 0.216304, "volume": 1821883.0}, {"date": "2024-05-01", "close": 0.226136, "volume": 1838156.0}, {"date": "2024-05-02", "close": 0.216304, "volume": 503504.0}, {"date": "2024-05-03", "close": 0.216304, "volume": 921982.0}, {"date": "2024-05-06", "close": 0.216304, "volume": 424468.0}, {"date": "2024-05-09", "close": 0.176976, "volume": 6598582.0}, {"date": "2024-05-10", "close": 0.167144, "volume": 3466618.0}, {"date": "2024-05-13", "close": 0.17206, "volume": 2435021.0}, {"date": "2024-05-14", "close": 0.186808, "volume": 1871117.0}, {"date": "2024-05-15", "close": 0.176976, "volume": 999062.0}, {"date": "2024-05-16", "close": 0.181892, "volume": 1833419.0}, {"date": "2024-05-17", "close": 0.181892, "volume": 13001600.0}, {"date": "2024-05-20", "close": 0.181892, "volume": 2513909.0}, {"date": "2024-05-21", "close": 0.17206, "volume": 331155.0}, {"date": "2024-05-22", "close": 0.176976, "volume": 1001063.0}, {"date": "2024-05-23", "close": 0.176976, "volume": 172069.0}, {"date": "2024-05-24", "close": 0.176976, "volume": 690939.0}, {"date": "2024-05-27", "close": 0.181892, "volume": 389192.0}, {"date": "2024-05-28", "close": 0.167144, "volume": 713047.0}, {"date": "2024-05-29", "close": 0.176976, "volume": 963561.0}, {"date": "2024-05-30", "close": 0.181892, "volume": 878822.0}, {"date": "2024-05-31", "close": 0.206472, "volume": 3598746.0}, {"date": "2024-06-03", "close": 0.211388, "volume": 1538847.0}, {"date": "2024-06-04", "close": 0.201556, "volume": 550049.0}, {"date": "2024-06-05", "close": 0.231052, "volume": 3962583.0}, {"date": "2024-06-06", "close": 0.201556, "volume": 1296755.0}, {"date": "2024-06-07", "close": 0.216304, "volume": 640031.0}, {"date": "2024-06-11", "close": 0.235968, "volume": 1103798.0}, {"date": "2024-06-12", "close": 0.231052, "volume": 2409834.0}, {"date": "2024-06-13", "close": 0.231052, "volume": 513199.0}, {"date": "2024-06-14", "close": 0.22122, "volume": 761842.0}, {"date": "2024-06-17", "close": 0.240884, "volume": 660640.0}, {"date": "2024-06-18", "close": 0.22122, "volume": 1045207.0}, {"date": "2024-06-21", "close": 0.201556, "volume": 1644687.0}, {"date": "2024-06-24", "close": 0.206472, "volume": 1246425.0}, {"date": "2024-06-25", "close": 0.206472, "volume": 522135.0}, {"date": "2024-06-26", "close": 0.201556, "volume": 433970.0}, {"date": "2024-06-27", "close": 0.191724, "volume": 1809651.0}, {"date": "2024-06-28", "close": 0.191724, "volume": 1771730.0}, {"date": "2024-07-01", "close": 0.191724, "volume": 330014.0}, {"date": "2024-07-02", "close": 0.181892, "volume": 881766.0}, {"date": "2024-07-03", "close": 0.181892, "volume": 185848.0}, {"date": "2024-07-04", "close": 0.19664, "volume": 1603270.0}, {"date": "2024-07-05", "close": 0.19664, "volume": 579909.0}, {"date": "2024-07-08", "close": 0.19664, "volume": 1001919.0}, {"date": "2024-07-09", "close": 0.19664, "volume": 517570.0}, {"date": "2024-07-10", "close": 0.191724, "volume": 352363.0}, {"date": "2024-07-11", "close": 0.206472, "volume": 2260520.0}, {"date": "2024-07-12", "close": 0.201556, "volume": 856294.0}, {"date": "2024-07-15", "close": 0.216304, "volume": 2087732.0}, {"date": "2024-07-16", "close": 0.22122, "volume": 905019.0}, {"date": "2024-07-17", "close": 0.22122, "volume": 410694.0}, {"date": "2024-07-18", "close": 0.211388, "volume": 588628.0}, {"date": "2024-07-19", "close": 0.206472, "volume": 414410.0}, {"date": "2024-07-22", "close": 0.206472, "volume": 524933.0}, {"date": "2024-07-23", "close": 0.206472, "volume": 200133.0}, {"date": "2024-07-24", "close": 0.211388, "volume": 412815.0}, {"date": "2024-07-25", "close": 0.191724, "volume": 2882803.0}, {"date": "2024-07-26", "close": 0.201556, "volume": 483416.0}, {"date": "2024-07-29", "close": 0.191724, "volume": 962697.0}, {"date": "2024-07-30", "close": 0.19664, "volume": 1021397.0}, {"date": "2024-07-31", "close": 0.19664, "volume": 1266202.0}, {"date": "2024-08-01", "close": 0.191724, "volume": 815178.0}, {"date": "2024-08-02", "close": 0.191724, "volume": 1137875.0}, {"date": "2024-08-05", "close": 0.17206, "volume": 1372815.0}, {"date": "2024-08-06", "close": 0.176976, "volume": 1170084.0}, {"date": "2024-08-07", "close": 0.162228, "volume": 2037898.0}, {"date": "2024-08-08", "close": 0.157312, "volume": 1763510.0}, {"date": "2024-08-09", "close": 0.162228, "volume": 1664448.0}, {"date": "2024-08-12", "close": 0.167144, "volume": 766940.0}, {"date": "2024-08-13", "close": 0.162228, "volume": 378369.0}, {"date": "2024-08-14", "close": 0.167144, "volume": 2045310.0}, {"date": "2024-08-15", "close": 0.162228, "volume": 1257304.0}, {"date": "2024-08-16", "close": 0.167144, "volume": 892623.0}, {"date": "2024-08-19", "close": 0.167144, "volume": 137644.0}, {"date": "2024-08-20", "close": 0.157312, "volume": 1234030.0}, {"date": "2024-08-21", "close": 0.152396, "volume": 653789.0}, {"date": "2024-08-22", "close": 0.157312, "volume": 1580963.0}, {"date": "2024-08-23", "close": 0.167144, "volume": 891882.0}, {"date": "2024-08-26", "close": 0.176976, "volume": 3175621.0}, {"date": "2024-08-27", "close": 0.181892, "volume": 828142.0}, {"date": "2024-08-28", "close": 0.176976, "volume": 342871.0}, {"date": "2024-08-29", "close": 0.176976, "volume": 821855.0}, {"date": "2024-08-30", "close": 0.181892, "volume": 611666.0}, {"date": "2024-09-02", "close": 0.186808, "volume": 2044185.0}, {"date": "2024-09-03", "close": 0.181892, "volume": 1583518.0}, {"date": "2024-09-04", "close": 0.176976, "volume": 631764.0}, {"date": "2024-09-05", "close": 0.17206, "volume": 343445.0}, {"date": "2024-09-06", "close": 0.17206, "volume": 815440.0}, {"date": "2024-09-09", "close": 0.167144, "volume": 321346.0}, {"date": "2024-09-10", "close": 0.17206, "volume": 482869.0}, {"date": "2024-09-11", "close": 0.17206, "volume": 295952.0}, {"date": "2024-09-12", "close": 0.176976, "volume": 208819.0}, {"date": "2024-09-13", "close": 0.169602, "volume": 344551.0}, {"date": "2024-09-16", "close": 0.167144, "volume": 509308.0}, {"date": "2024-09-17", "close": 0.167144, "volume": 658820.0}, {"date": "2024-09-18", "close": 0.162228, "volume": 425772.0}, {"date": "2024-09-19", "close": 0.167144, "volume": 453278.0}, {"date": "2024-09-20", "close": 0.176976, "volume": 214472.0}, {"date": "2024-09-23", "close": 0.17206, "volume": 263145.0}, {"date": "2024-09-24", "close": 0.186808, "volume": 1697606.0}, {"date": "2024-09-25", "close": 0.19664, "volume": 1673722.0}, {"date": "2024-09-26", "close": 0.19664, "volume": 700546.0}, {"date": "2024-09-27", "close": 0.201556, "volume": 333110.0}, {"date": "2024-09-30", "close": 0.191724, "volume": 1024854.0}, {"date": "2024-10-01", "close": 0.186808, "volume": 851273.0}, {"date": "2024-10-02", "close": 0.186808, "volume": 945315.0}, {"date": "2024-10-03", "close": 0.186808, "volume": 287440.0}, {"date": "2024-10-04", "close": 0.191724, "volume": 310910.0}, {"date": "2024-10-07", "close": 0.19664, "volume": 98008.0}, {"date": "2024-10-08", "close": 0.186808, "volume": 616087.0}, {"date": "2024-10-09", "close": 0.201556, "volume": 665097.0}, {"date": "2024-10-10", "close": 0.201556, "volume": 433090.0}, {"date": "2024-10-11", "close": 0.211388, "volume": 1183546.0}, {"date": "2024-10-14", "close": 0.226136, "volume": 2165329.0}, {"date": "2024-10-15", "close": 0.226136, "volume": 1252804.0}, {"date": "2024-10-16", "close": 0.226136, "volume": 661871.0}, {"date": "2024-10-17", "close": 0.235968, "volume": 460859.0}, {"date": "2024-10-18", "close": 0.22122, "volume": 583666.0}, {"date": "2024-10-21", "close": 0.22122, "volume": 873642.0}, {"date": "2024-10-22", "close": 0.211388, "volume": 972682.0}, {"date": "2024-10-23", "close": 0.211388, "volume": 800747.0}, {"date": "2024-10-24", "close": 0.19664, "volume": 766922.0}, {"date": "2024-10-25", "close": 0.206472, "volume": 514937.0}, {"date": "2024-10-28", "close": 0.201556, "volume": 103847.0}, {"date": "2024-10-29", "close": 0.201556, "volume": 512721.0}, {"date": "2024-10-30", "close": 0.19664, "volume": 102656.0}, {"date": "2024-10-31", "close": 0.19664, "volume": 285614.0}, {"date": "2024-11-01", "close": 0.191724, "volume": 639172.0}, {"date": "2024-11-04", "close": 0.186808, "volume": 466117.0}, {"date": "2024-11-05", "close": 0.186808, "volume": 167071.0}, {"date": "2024-11-06", "close": 0.186808, "volume": 192852.0}, {"date": "2024-11-07", "close": 0.186808, "volume": 28552.0}, {"date": "2024-11-08", "close": 0.186808, "volume": 136043.0}, {"date": "2024-11-11", "close": 0.19664, "volume": 592424.0}, {"date": "2024-11-12", "close": 0.181892, "volume": 608420.0}, {"date": "2024-11-13", "close": 0.19664, "volume": 352215.0}, {"date": "2024-11-14", "close": 0.186808, "volume": 317909.0}, {"date": "2024-11-15", "close": 0.19664, "volume": 437051.0}, {"date": "2024-11-18", "close": 0.181892, "volume": 560374.0}, {"date": "2024-11-19", "close": 0.186808, "volume": 323341.0}, {"date": "2024-11-20", "close": 0.186808, "volume": 77132.0}, {"date": "2024-11-21", "close": 0.186808, "volume": 368178.0}, {"date": "2024-11-22", "close": 0.186808, "volume": 763541.0}, {"date": "2024-11-25", "close": 0.186808, "volume": 313368.0}, {"date": "2024-11-26", "close": 0.181892, "volume": 446921.0}, {"date": "2024-11-27", "close": 0.17206, "volume": 1449090.0}, {"date": "2024-11-28", "close": 0.17206, "volume": 221257.0}, {"date": "2024-11-29", "close": 0.181892, "volume": 166424.0}, {"date": "2024-12-02", "close": 0.17206, "volume": 498836.0}, {"date": "2024-12-03", "close": 0.176976, "volume": 66248.0}, {"date": "2024-12-04", "close": 0.17206, "volume": 81392.0}, {"date": "2024-12-05", "close": 0.157312, "volume": 904604.0}, {"date": "2024-12-06", "close": 0.167144, "volume": 266311.0}, {"date": "2024-12-09", "close": 0.17206, "volume": 107156.0}, {"date": "2024-12-10", "close": 0.167144, "volume": 227736.0}, {"date": "2024-12-11", "close": 0.17206, "volume": 631028.0}, {"date": "2024-12-12", "close": 0.181892, "volume": 388620.0}, {"date": "2024-12-13", "close": 0.176976, "volume": 129813.0}, {"date": "2024-12-16", "close": 0.162228, "volume": 897243.0}, {"date": "2024-12-17", "close": 0.17206, "volume": 327056.0}, {"date": "2024-12-18", "close": 0.167144, "volume": 817036.0}, {"date": "2024-12-19", "close": 0.162228, "volume": 529870.0}, {"date": "2024-12-20", "close": 0.162228, "volume": 1096564.0}, {"date": "2024-12-23", "close": 0.162228, "volume": 439076.0}, {"date": "2024-12-24", "close": 0.162228, "volume": 516723.0}, {"date": "2024-12-27", "close": 0.167144, "volume": 206439.0}, {"date": "2024-12-30", "close": 0.167144, "volume": 471254.0}, {"date": "2024-12-31", "close": 0.167144, "volume": 280216.0}, {"date": "2025-01-02", "close": 0.162228, "volume": 422748.0}, {"date": "2025-01-03", "close": 0.17206, "volume": 108523.0}, {"date": "2025-01-06", "close": 0.17206, "volume": 160494.0}, {"date": "2025-01-07", "close": 0.167144, "volume": 281076.0}, {"date": "2025-01-08", "close": 0.167144, "volume": 250910.0}, {"date": "2025-01-09", "close": 0.162228, "volume": 567108.0}, {"date": "2025-01-10", "close": 0.167144, "volume": 512965.0}, {"date": "2025-01-13", "close": 0.157312, "volume": 969382.0}, {"date": "2025-01-14", "close": 0.162228, "volume": 100298.0}, {"date": "2025-01-15", "close": 0.157312, "volume": 578007.0}, {"date": "2025-01-16", "close": 0.167144, "volume": 199599.0}, {"date": "2025-01-17", "close": 0.137648, "volume": 4942904.0}, {"date": "2025-01-20", "close": 0.127816, "volume": 674001.0}, {"date": "2025-01-21", "close": 0.1229, "volume": 595602.0}, {"date": "2025-01-22", "close": 0.113068, "volume": 2196575.0}, {"date": "2025-01-23", "close": 0.132732, "volume": 1054630.0}, {"date": "2025-01-24", "close": 0.132732, "volume": 379787.0}, {"date": "2025-01-28", "close": 0.1229, "volume": 1135887.0}, {"date": "2025-01-29", "close": 0.127816, "volume": 127342.0}, {"date": "2025-01-30", "close": 0.1229, "volume": 626324.0}, {"date": "2025-01-31", "close": 0.1229, "volume": 239391.0}, {"date": "2025-02-03", "close": 0.1229, "volume": 370241.0}, {"date": "2025-02-04", "close": 0.1229, "volume": 247391.0}, {"date": "2025-02-05", "close": 0.142564, "volume": 1064422.0}, {"date": "2025-02-06", "close": 0.137648, "volume": 251641.0}, {"date": "2025-02-07", "close": 0.137648, "volume": 223401.0}, {"date": "2025-02-10", "close": 0.132732, "volume": 256433.0}, {"date": "2025-02-11", "close": 0.137648, "volume": 202789.0}, {"date": "2025-02-12", "close": 0.137648, "volume": 600560.0}, {"date": "2025-02-13", "close": 0.127816, "volume": 230592.0}, {"date": "2025-02-14", "close": 0.127816, "volume": 73815.0}, {"date": "2025-02-17", "close": 0.157312, "volume": 1375595.0}, {"date": "2025-02-18", "close": 0.142564, "volume": 426601.0}, {"date": "2025-02-19", "close": 0.142564, "volume": 877331.0}, {"date": "2025-02-20", "close": 0.142564, "volume": 526973.0}, {"date": "2025-02-21", "close": 0.142564, "volume": 650645.0}, {"date": "2025-02-24", "close": 0.142564, "volume": 748790.0}, {"date": "2025-02-25", "close": 0.137648, "volume": 217561.0}, {"date": "2025-02-26", "close": 0.142564, "volume": 208558.0}, {"date": "2025-02-27", "close": 0.132732, "volume": 295594.0}, {"date": "2025-02-28", "close": 0.132732, "volume": 90679.0}, {"date": "2025-03-03", "close": 0.127816, "volume": 178543.0}, {"date": "2025-03-04", "close": 0.127816, "volume": 309070.0}, {"date": "2025-03-05", "close": 0.1229, "volume": 298426.0}, {"date": "2025-03-06", "close": 0.117984, "volume": 94402.0}, {"date": "2025-03-07", "close": 0.1229, "volume": 265986.0}, {"date": "2025-03-10", "close": 0.117984, "volume": 138302.0}, {"date": "2025-03-11", "close": 0.113068, "volume": 583546.0}, {"date": "2025-03-12", "close": 0.113068, "volume": 638695.0}, {"date": "2025-03-13", "close": 0.103236, "volume": 859081.0}, {"date": "2025-03-14", "close": 0.108152, "volume": 427476.0}, {"date": "2025-03-17", "close": 0.09832, "volume": 742132.0}, {"date": "2025-03-18", "close": 0.0973368, "volume": 795059.0}, {"date": "2025-03-19", "close": 0.0963536, "volume": 732922.0}, {"date": "2025-03-20", "close": 0.09832, "volume": 738191.0}, {"date": "2025-03-21", "close": 0.108152, "volume": 481125.0}, {"date": "2025-03-24", "close": 0.103236, "volume": 345083.0}, {"date": "2025-03-25", "close": 0.108152, "volume": 66180.0}, {"date": "2025-03-26", "close": 0.113068, "volume": 357513.0}, {"date": "2025-03-27", "close": 0.103236, "volume": 63686.0}, {"date": "2025-03-28", "close": 0.127816, "volume": 583883.0}, {"date": "2025-03-31", "close": 0.127816, "volume": 734538.0}, {"date": "2025-04-01", "close": 0.1229, "volume": 287503.0}, {"date": "2025-04-02", "close": 0.127816, "volume": 232788.0}, {"date": "2025-04-03", "close": 0.117984, "volume": 271790.0}, {"date": "2025-04-04", "close": 0.108152, "volume": 335347.0}, {"date": "2025-04-07", "close": 0.103236, "volume": 678885.0}, {"date": "2025-04-08", "close": 0.103236, "volume": 354380.0}, {"date": "2025-04-09", "close": 0.0943872, "volume": 196716.0}, {"date": "2025-04-10", "close": 0.0973368, "volume": 138902.0}, {"date": "2025-04-11", "close": 0.103236, "volume": 260866.0}, {"date": "2025-04-14", "close": 0.09832, "volume": 65294.0}, {"date": "2025-04-15", "close": 0.09832, "volume": 70883.0}, {"date": "2025-04-16", "close": 0.09832, "volume": 209244.0}, {"date": "2025-04-17", "close": 0.117984, "volume": 217445.0}, {"date": "2025-04-22", "close": 0.108152, "volume": 26970.0}, {"date": "2025-04-23", "close": 0.1229, "volume": 374899.0}, {"date": "2025-04-24", "close": 0.117984, "volume": 23829.0}, {"date": "2025-04-28", "close": 0.113068, "volume": 281908.0}, {"date": "2025-04-29", "close": 0.11061, "volume": 362096.0}, {"date": "2025-04-30", "close": 0.117984, "volume": 339284.0}, {"date": "2025-05-01", "close": 0.117984, "volume": 453226.0}, {"date": "2025-05-02", "close": 0.137648, "volume": 1121417.0}, {"date": "2025-05-05", "close": 0.137648, "volume": 431665.0}, {"date": "2025-05-06", "close": 0.142564, "volume": 430189.0}, {"date": "2025-05-07", "close": 0.137648, "volume": 87645.0}, {"date": "2025-05-08", "close": 0.137648, "volume": 71805.0}, {"date": "2025-05-09", "close": 0.137648, "volume": 182475.0}, {"date": "2025-05-12", "close": 0.132732, "volume": 277978.0}, {"date": "2025-05-13", "close": 0.142564, "volume": 229032.0}, {"date": "2025-05-14", "close": 0.137648, "volume": 45403.0}, {"date": "2025-05-15", "close": 0.14748, "volume": 849591.0}, {"date": "2025-05-16", "close": 0.137648, "volume": 143837.0}, {"date": "2025-05-19", "close": 0.14748, "volume": 813194.0}, {"date": "2025-05-20", "close": 0.152396, "volume": 270450.0}, {"date": "2025-05-21", "close": 0.137648, "volume": 216130.0}, {"date": "2025-05-22", "close": 0.132732, "volume": 191877.0}, {"date": "2025-05-23", "close": 0.132732, "volume": 168049.0}, {"date": "2025-05-26", "close": 0.137648, "volume": 259764.0}, {"date": "2025-05-27", "close": 0.14748, "volume": 849462.0}, {"date": "2025-05-28", "close": 0.14748, "volume": 53633.0}, {"date": "2025-05-29", "close": 0.142564, "volume": 12806.0}, {"date": "2025-05-30", "close": 0.132732, "volume": 353038.0}, {"date": "2025-06-02", "close": 0.137648, "volume": 118086.0}, {"date": "2025-06-03", "close": 0.145022, "volume": 246891.0}, {"date": "2025-06-04", "close": 0.14748, "volume": 238851.0}, {"date": "2025-06-05", "close": 0.137648, "volume": 232504.0}, {"date": "2025-06-06", "close": 0.137648, "volume": 27303.0}, {"date": "2025-06-10", "close": 0.152396, "volume": 747204.0}, {"date": "2025-06-11", "close": 0.14748, "volume": 564080.0}, {"date": "2025-06-12", "close": 0.152396, "volume": 1250086.0}, {"date": "2025-06-13", "close": 0.157312, "volume": 511677.0}, {"date": "2025-06-16", "close": 0.162228, "volume": 1211993.0}, {"date": "2025-06-17", "close": 0.167144, "volume": 191984.0}, {"date": "2025-06-18", "close": 0.157312, "volume": 50488.0}, {"date": "2025-06-19", "close": 0.167144, "volume": 112876.0}, {"date": "2025-06-20", "close": 0.17206, "volume": 536024.0}, {"date": "2025-06-23", "close": 0.167144, "volume": 224826.0}, {"date": "2025-06-24", "close": 0.162228, "volume": 143980.0}, {"date": "2025-06-25", "close": 0.162228, "volume": 194767.0}, {"date": "2025-06-26", "close": 0.167144, "volume": 486867.0}, {"date": "2025-06-27", "close": 0.152396, "volume": 891879.0}, {"date": "2025-06-30", "close": 0.157312, "volume": 30607.0}, {"date": "2025-07-01", "close": 0.152396, "volume": 21947.0}, {"date": "2025-07-02", "close": 0.157312, "volume": 397860.0}, {"date": "2025-07-03", "close": 0.152396, "volume": 201878.0}, {"date": "2025-07-04", "close": 0.157312, "volume": 600406.0}, {"date": "2025-07-07", "close": 0.152396, "volume": 302570.0}, {"date": "2025-07-08", "close": 0.152396, "volume": 210464.0}, {"date": "2025-07-09", "close": 0.157312, "volume": 184645.0}, {"date": "2025-07-10", "close": 0.157312, "volume": 88721.0}, {"date": "2025-07-11", "close": 0.162228, "volume": 617060.0}, {"date": "2025-07-14", "close": 0.167144, "volume": 427782.0}, {"date": "2025-07-15", "close": 0.157312, "volume": 355780.0}, {"date": "2025-07-16", "close": 0.152396, "volume": 259715.0}, {"date": "2025-07-17", "close": 0.152396, "volume": 406456.0}, {"date": "2025-07-18", "close": 0.157312, "volume": 372396.0}, {"date": "2025-07-21", "close": 0.152396, "volume": 163819.0}, {"date": "2025-07-22", "close": 0.152396, "volume": 86659.0}, {"date": "2025-07-23", "close": 0.152396, "volume": 134242.0}, {"date": "2025-07-24", "close": 0.152396, "volume": 252737.0}, {"date": "2025-07-25", "close": 0.167144, "volume": 1748833.0}, {"date": "2025-07-28", "close": 0.167144, "volume": 397876.0}, {"date": "2025-07-29", "close": 0.167144, "volume": 624382.0}, {"date": "2025-07-30", "close": 0.157312, "volume": 476180.0}, {"date": "2025-07-31", "close": 0.167144, "volume": 131301.0}, {"date": "2025-08-01", "close": 0.167144, "volume": 262509.0}, {"date": "2025-08-04", "close": 0.157312, "volume": 361670.0}, {"date": "2025-08-05", "close": 0.152396, "volume": 94747.0}, {"date": "2025-08-06", "close": 0.157312, "volume": 316243.0}, {"date": "2025-08-07", "close": 0.157312, "volume": 126515.0}, {"date": "2025-08-08", "close": 0.152396, "volume": 217554.0}, {"date": "2025-08-11", "close": 0.157312, "volume": 242440.0}, {"date": "2025-08-12", "close": 0.157312, "volume": 111328.0}, {"date": "2025-08-13", "close": 0.162228, "volume": 130096.0}, {"date": "2025-08-14", "close": 0.167144, "volume": 71248.0}, {"date": "2025-08-15", "close": 0.14748, "volume": 1550834.0}, {"date": "2025-08-18", "close": 0.162228, "volume": 160476.0}, {"date": "2025-08-19", "close": 0.152396, "volume": 261236.0}, {"date": "2025-08-20", "close": 0.157312, "volume": 462877.0}, {"date": "2025-08-21", "close": 0.157312, "volume": 341898.0}, {"date": "2025-08-22", "close": 0.152396, "volume": 709772.0}, {"date": "2025-08-25", "close": 0.14748, "volume": 240945.0}, {"date": "2025-08-26", "close": 0.152396, "volume": 309011.0}, {"date": "2025-08-27", "close": 0.157312, "volume": 106668.0}, {"date": "2025-08-28", "close": 0.152396, "volume": 81655.0}, {"date": "2025-08-29", "close": 0.152396, "volume": 27451.0}, {"date": "2025-09-01", "close": 0.152396, "volume": 280694.0}, {"date": "2025-09-02", "close": 0.14748, "volume": 439888.0}, {"date": "2025-09-03", "close": 0.14748, "volume": 513631.0}, {"date": "2025-09-04", "close": 0.14748, "volume": 38610.0}, {"date": "2025-09-05", "close": 0.14748, "volume": 121737.0}, {"date": "2025-09-08", "close": 0.14748, "volume": 100002.0}, {"date": "2025-09-09", "close": 0.142564, "volume": 308011.0}, {"date": "2025-09-10", "close": 0.14748, "volume": 70537.0}, {"date": "2025-09-11", "close": 0.14748, "volume": 174295.0}, {"date": "2025-09-15", "close": 0.137648, "volume": 327566.0}, {"date": "2025-09-18", "close": 0.142564, "volume": 549052.0}, {"date": "2025-09-19", "close": 0.14748, "volume": 430110.0}, {"date": "2025-09-22", "close": 0.14748, "volume": 376645.0}, {"date": "2025-09-23", "close": 0.142564, "volume": 34539.0}, {"date": "2025-09-24", "close": 0.137648, "volume": 1829536.0}, {"date": "2025-09-25", "close": 0.127816, "volume": 417088.0}, {"date": "2025-09-26", "close": 0.127816, "volume": 3209246.0}, {"date": "2025-09-29", "close": 0.127816, "volume": 1155336.0}, {"date": "2025-09-30", "close": 0.1229, "volume": 1268565.0}, {"date": "2025-10-01", "close": 0.1229, "volume": 1402811.0}, {"date": "2025-10-02", "close": 0.1229, "volume": 4045424.0}, {"date": "2025-10-03", "close": 0.142564, "volume": 1513336.0}, {"date": "2025-10-06", "close": 0.152396, "volume": 4565070.0}, {"date": "2025-10-07", "close": 0.137648, "volume": 2385593.0}, {"date": "2025-10-08", "close": 0.14748, "volume": 1639582.0}, {"date": "2025-10-09", "close": 0.137648, "volume": 1898330.0}, {"date": "2025-10-10", "close": 0.137648, "volume": 1508841.0}, {"date": "2025-10-13", "close": 0.137648, "volume": 244413.0}, {"date": "2025-10-14", "close": 0.132732, "volume": 860218.0}, {"date": "2025-10-15", "close": 0.137648, "volume": 1869604.0}, {"date": "2025-10-16", "close": 0.142564, "volume": 411398.0}, {"date": "2025-10-17", "close": 0.137648, "volume": 849665.0}, {"date": "2025-10-20", "close": 0.132732, "volume": 459262.0}, {"date": "2025-10-21", "close": 0.132732, "volume": 702686.0}, {"date": "2025-10-22", "close": 0.127816, "volume": 1696344.0}, {"date": "2025-10-23", "close": 0.127816, "volume": 379046.0}, {"date": "2025-10-24", "close": 0.1229, "volume": 1196264.0}, {"date": "2025-10-27", "close": 0.1229, "volume": 546231.0}, {"date": "2025-10-28", "close": 0.1229, "volume": 1129562.0}, {"date": "2025-10-29", "close": 0.113068, "volume": 1570516.0}, {"date": "2025-10-30", "close": 0.108152, "volume": 206974.0}, {"date": "2025-10-31", "close": 0.113068, "volume": 77445.0}, {"date": "2025-11-03", "close": 0.117984, "volume": 303045.0}, {"date": "2025-11-04", "close": 0.113068, "volume": 9899.0}, {"date": "2025-11-05", "close": 0.108152, "volume": 611206.0}, {"date": "2025-11-06", "close": 0.103236, "volume": 1025821.0}, {"date": "2025-11-07", "close": 0.108152, "volume": 524691.0}, {"date": "2025-11-10", "close": 0.108152, "volume": 241404.0}, {"date": "2025-11-11", "close": 0.103236, "volume": 223808.0}, {"date": "2025-11-12", "close": 0.103236, "volume": 293347.0}, {"date": "2025-11-13", "close": 0.103236, "volume": 102987.0}, {"date": "2025-11-14", "close": 0.108152, "volume": 733398.0}, {"date": "2025-11-17", "close": 0.113068, "volume": 69665.0}, {"date": "2025-11-18", "close": 0.113068, "volume": 311572.0}, {"date": "2025-11-19", "close": 0.113068, "volume": 830700.0}, {"date": "2025-11-20", "close": 0.108152, "volume": 50821.0}, {"date": "2025-11-21", "close": 0.103236, "volume": 314431.0}, {"date": "2025-11-24", "close": 0.108152, "volume": 127891.0}, {"date": "2025-11-25", "close": 0.108152, "volume": 189454.0}, {"date": "2025-11-26", "close": 0.103236, "volume": 304981.0}, {"date": "2025-11-27", "close": 0.103236, "volume": 499910.0}, {"date": "2025-11-28", "close": 0.103236, "volume": 184475.0}, {"date": "2025-12-01", "close": 0.103236, "volume": 530419.0}, {"date": "2025-12-02", "close": 0.09832, "volume": 23544.0}, {"date": "2025-12-03", "close": 0.103236, "volume": 565782.0}, {"date": "2025-12-04", "close": 0.103236, "volume": 359668.0}, {"date": "2025-12-05", "close": 0.09832, "volume": 658794.0}, {"date": "2025-12-08", "close": 0.09832, "volume": 398757.0}, {"date": "2025-12-09", "close": 0.108152, "volume": 1717510.0}, {"date": "2025-12-10", "close": 0.113068, "volume": 44451.0}, {"date": "2025-12-11", "close": 0.117984, "volume": 1015260.0}, {"date": "2025-12-12", "close": 0.108152, "volume": 329508.0}, {"date": "2025-12-15", "close": 0.113068, "volume": 413598.0}, {"date": "2025-12-16", "close": 0.108152, "volume": 213000.0}, {"date": "2025-12-17", "close": 0.103236, "volume": 81092.0}, {"date": "2025-12-18", "close": 0.108152, "volume": 23175.0}, {"date": "2025-12-23", "close": 0.083572, "volume": 1670543.0}, {"date": "2025-12-24", "close": 0.083572, "volume": 728447.0}, {"date": "2025-12-29", "close": 0.088, "volume": 741555.0}, {"date": "2025-12-30", "close": 0.086, "volume": 515805.0}, {"date": "2025-12-31", "close": 0.085, "volume": 456610.0}, {"date": "2026-01-02", "close": 0.082, "volume": 2098586.0}, {"date": "2026-01-05", "close": 0.079, "volume": 704460.0}, {"date": "2026-01-06", "close": 0.08, "volume": 968527.0}, {"date": "2026-01-07", "close": 0.08, "volume": 576534.0}, {"date": "2026-01-08", "close": 0.08, "volume": 364751.0}, {"date": "2026-01-09", "close": 0.082, "volume": 178047.0}, {"date": "2026-01-12", "close": 0.083, "volume": 344504.0}, {"date": "2026-01-13", "close": 0.082, "volume": 260545.0}, {"date": "2026-01-14", "close": 0.082, "volume": 173184.0}, {"date": "2026-01-15", "close": 0.081, "volume": 138050.0}, {"date": "2026-01-16", "close": 0.082, "volume": 590167.0}, {"date": "2026-01-19", "close": 0.083, "volume": 287866.0}, {"date": "2026-01-20", "close": 0.083, "volume": 947879.0}, {"date": "2026-01-21", "close": 0.082, "volume": 115504.0}, {"date": "2026-01-22", "close": 0.084, "volume": 140825.0}, {"date": "2026-01-23", "close": 0.097, "volume": 1297421.0}, {"date": "2026-01-27", "close": 0.092, "volume": 427790.0}, {"date": "2026-01-28", "close": 0.089, "volume": 448768.0}, {"date": "2026-01-29", "close": 0.084, "volume": 351983.0}, {"date": "2026-01-30", "close": 0.09, "volume": 790582.0}, {"date": "2026-02-02", "close": 0.09, "volume": 1250786.0}, {"date": "2026-02-03", "close": 0.087, "volume": 478257.0}, {"date": "2026-02-04", "close": 0.094, "volume": 309731.0}, {"date": "2026-02-05", "close": 0.1, "volume": 449475.0}, {"date": "2026-02-06", "close": 0.093, "volume": 926792.0}, {"date": "2026-02-09", "close": 0.1, "volume": 2281999.0}, {"date": "2026-02-10", "close": 0.1, "volume": 273163.0}, {"date": "2026-02-11", "close": 0.1, "volume": 259354.0}, {"date": "2026-02-12", "close": 0.098, "volume": 193528.0}, {"date": "2026-02-13", "close": 0.093, "volume": 43826.0}, {"date": "2026-02-16", "close": 0.095, "volume": 1134461.0}, {"date": "2026-02-17", "close": 0.096, "volume": 195199.0}, {"date": "2026-02-18", "close": 0.098, "volume": 304637.0}, {"date": "2026-02-19", "close": 0.096, "volume": 113062.0}, {"date": "2026-02-20", "close": 0.095, "volume": 327133.0}, {"date": "2026-02-23", "close": 0.096, "volume": 111799.0}, {"date": "2026-02-24", "close": 0.097, "volume": 293399.0}, {"date": "2026-02-25", "close": 0.096, "volume": 118196.0}, {"date": "2026-02-26", "close": 0.1, "volume": 1282388.0}, {"date": "2026-02-27", "close": 0.092, "volume": 1529308.0}, {"date": "2026-03-02", "close": 0.09, "volume": 656485.0}, {"date": "2026-03-03", "close": 0.088, "volume": 233282.0}, {"date": "2026-03-04", "close": 0.083, "volume": 628298.0}, {"date": "2026-03-05", "close": 0.083, "volume": 449428.0}, {"date": "2026-03-06", "close": 0.082, "volume": 771201.0}, {"date": "2026-03-09", "close": 0.082, "volume": 835292.0}, {"date": "2026-03-10", "close": 0.084, "volume": 349819.0}, {"date": "2026-03-11", "close": 0.09, "volume": 385363.0}, {"date": "2026-03-12", "close": 0.094, "volume": 1325949.0}, {"date": "2026-03-13", "close": 0.096, "volume": 545003.0}, {"date": "2026-03-16", "close": 0.08, "volume": 1429214.0}, {"date": "2026-03-17", "close": 0.08, "volume": 1652203.0}, {"date": "2026-03-18", "close": 0.082, "volume": 513248.0}, {"date": "2026-03-19", "close": 0.084, "volume": 362954.0}, {"date": "2026-03-20", "close": 0.084, "volume": 500920.0}, {"date": "2026-03-23", "close": 0.084, "volume": 256659.0}, {"date": "2026-03-24", "close": 0.081, "volume": 212218.0}, {"date": "2026-03-25", "close": 0.08, "volume": 1063849.0}, {"date": "2026-03-26", "close": 0.081, "volume": 309666.0}, {"date": "2026-03-27", "close": 0.08, "volume": 325688.0}, {"date": "2026-03-30", "close": 0.079, "volume": 436705.0}, {"date": "2026-03-31", "close": 0.075, "volume": 338365.0}, {"date": "2026-04-01", "close": 0.078, "volume": 379942.0}, {"date": "2026-04-02", "close": 0.081, "volume": 691243.0}, {"date": "2026-04-07", "close": 0.085, "volume": 949947.0}, {"date": "2026-04-08", "close": 0.082, "volume": 173638.0}, {"date": "2026-04-09", "close": 0.081, "volume": 155689.0}, {"date": "2026-04-10", "close": 0.083, "volume": 160801.0}, {"date": "2026-04-13", "close": 0.083, "volume": 331050.0}, {"date": "2026-04-14", "close": 0.082, "volume": 303997.0}, {"date": "2026-04-15", "close": 0.089, "volume": 241840.0}, {"date": "2026-04-16", "close": 0.086, "volume": 318953.0}, {"date": "2026-04-17", "close": 0.0855, "volume": 237922.0}, {"date": "2026-04-20", "close": 0.087, "volume": 484966.0}, {"date": "2026-04-21", "close": 0.084, "volume": 505432.0}, {"date": "2026-04-22", "close": 0.083, "volume": 246593.0}, {"date": "2026-04-23", "close": 0.088, "volume": 556586.0}, {"date": "2026-04-24", "close": 0.085, "volume": 249900.0}, {"date": "2026-04-27", "close": 0.084, "volume": 183943.0}, {"date": "2026-04-28", "close": 0.087, "volume": 319088.0}, {"date": "2026-04-29", "close": 0.085, "volume": 293507.0}, {"date": "2026-04-30", "close": 0.082, "volume": 607150.0}, {"date": "2026-05-01", "close": 0.083, "volume": 334521.0}, {"date": "2026-05-04", "close": 0.081, "volume": 782229.0}, {"date": "2026-05-05", "close": 0.077, "volume": 713939.0}, {"date": "2026-05-06", "close": 0.077, "volume": 763543.0}, {"date": "2026-05-07", "close": 0.075, "volume": 706379.0}, {"date": "2026-05-08", "close": 0.076, "volume": 409096.0}, {"date": "2026-05-11", "close": 0.076, "volume": 460871.0}, {"date": "2026-05-12", "close": 0.074, "volume": 806561.0}, {"date": "2026-05-13", "close": 0.069, "volume": 1041634.0}, {"date": "2026-05-14", "close": 0.069, "volume": 625980.0}, {"date": "2026-05-15", "close": 0.072, "volume": 566584.0}, {"date": "2026-05-18", "close": 0.07, "volume": 408741.0}, {"date": "2026-05-19", "close": 0.068, "volume": 213374.0}, {"date": "2026-05-20", "close": 0.066, "volume": 891699.0}, {"date": "2026-05-21", "close": 0.066, "volume": 249255.0}, {"date": "2026-05-22", "close": 0.067, "volume": 928019.0}, {"date": "2026-05-25", "close": 0.065, "volume": 525837.0}, {"date": "2026-05-26", "close": 0.062, "volume": 835524.0}, {"date": "2026-05-27", "close": 0.066, "volume": 1187370.0}, {"date": "2026-05-28", "close": 0.063, "volume": 213390.0}, {"date": "2026-05-29", "close": 0.062, "volume": 1540941.0}, {"date": "2026-06-01", "close": 0.065, "volume": 1014769.0}, {"date": "2026-06-02", "close": 0.063, "volume": 724377.0}, {"date": "2026-06-03", "close": 0.062, "volume": 833052.0}, {"date": "2026-06-04", "close": 0.061, "volume": 811799.0}, {"date": "2026-06-05", "close": 0.06, "volume": 975114.0}, {"date": "2026-06-09", "close": 0.064, "volume": 2502713.0}, {"date": "2026-06-10", "close": 0.061, "volume": 963686.0}, {"date": "2026-06-11", "close": 0.06, "volume": 797353.0}, {"date": "2026-06-12", "close": 0.065, "volume": 723173.0}, {"date": "2026-06-15", "close": 0.063, "volume": 875171.0}, {"date": "2026-06-16", "close": 0.063, "volume": 923912.0}, {"date": "2026-06-17", "close": 0.068, "volume": 876319.0}, {"date": "2026-06-18", "close": 0.065, "volume": 157874.0}, {"date": "2026-06-19", "close": 0.062, "volume": 1561532.0}, {"date": "2026-06-22", "close": 0.061, "volume": 762159.0}, {"date": "2026-06-23", "close": 0.06, "volume": 1685369.0}, {"date": "2026-06-24", "close": 0.06, "volume": 1767295.0}, {"date": "2026-06-25", "close": 0.061, "volume": 2381051.0}, {"date": "2026-06-26", "close": 0.058, "volume": 2085851.0}, {"date": "2026-06-29", "close": 0.059, "volume": 1969775.0}, {"date": "2026-06-30", "close": 0.06, "volume": 1837413.0}, {"date": "2026-07-01", "close": 0.06, "volume": 992197.0}, {"date": "2026-07-02", "close": 0.07, "volume": 1094071.0}, {"date": "2026-07-03", "close": 0.07, "volume": 874953.0}, {"date": "2026-07-06", "close": 0.072, "volume": 919487.0}, {"date": "2026-07-07", "close": 0.073, "volume": 335034.0}, {"date": "2026-07-08", "close": 0.066, "volume": 1034426.0}, {"date": "2026-07-09", "close": 0.065, "volume": 618109.0}, {"date": "2026-07-10", "close": 0.067, "volume": 657925.0}, {"date": "2026-07-13", "close": 0.067, "volume": 447195.0}, {"date": "2026-07-14", "close": 0.064, "volume": 460424.0}, {"date": "2026-07-15", "close": 0.066, "volume": 353198.0}, {"date": "2026-07-16", "close": 0.063, "volume": 488158.0}, {"date": "2026-07-17", "close": 0.063, "volume": 1423900.0}, {"date": "2026-07-20", "close": 0.065, "volume": 815411.0}, {"date": "2026-07-21", "close": 0.064, "volume": 803321.0}, {"date": "2026-07-22", "close": 0.063, "volume": 416264.0}, {"date": "2026-07-23", "close": 0.062, "volume": 731546.0}, {"date": "2026-07-24", "close": 0.06, "volume": 1032862.0}, {"date": "2026-07-27", "close": 0.06, "volume": 316486.0}, {"date": "2026-07-28", "close": 0.06, "volume": 685945.0}, {"date": "2026-07-29", "close": 0.06, "volume": 643912.0}, {"date": "2026-07-30", "close": 0.0595, "volume": 1536946.0}, {"date": "2026-07-31", "close": 0.062, "volume": 577240.0}, {"date": "2026-08-03", "close": 0.0625, "volume": 131078.0}, {"date": "2026-08-04", "close": 0.064, "volume": 67266.0}, {"date": "2026-08-05", "close": 0.062, "volume": 63888.0}, {"date": "2026-08-06", "close": 0.063, "volume": 138815.0}, {"date": "2026-08-07", "close": 0.063, "volume": 112106.0}, {"date": "2026-08-10", "close": 0.068, "volume": 958752.0}, {"date": "2026-08-11", "close": 0.0685, "volume": 92281.0}, {"date": "2026-08-12", "close": 0.067, "volume": 736372.0}, {"date": "2026-08-13", "close": 0.061, "volume": 1490965.0}, {"date": "2026-08-14", "close": 0.062, "volume": 590909.0}, {"date": "2026-08-17", "close": 0.06, "volume": 563422.0}, {"date": "2026-08-18", "close": 0.058, "volume": 828838.0}, {"date": "2026-08-19", "close": 0.06, "volume": 364074.0}, {"date": "2026-08-20", "close": 0.059, "volume": 772518.0}, {"date": "2026-08-21", "close": 0.06, "volume": 256243.0}, {"date": "2026-08-24", "close": 0.059, "volume": 735210.0}, {"date": "2026-08-25", "close": 0.058, "volume": 666746.0}, {"date": "2026-08-26", "close": 0.058, "volume": 137974.0}, {"date": "2026-08-27", "close": 0.056, "volume": 1011192.0}, {"date": "2026-08-28", "close": 0.0565, "volume": 1066843.0}, {"date": "2026-08-31", "close": 0.056, "volume": 270489.0}, {"date": "2026-09-01", "close": 0.055, "volume": 909781.0}, {"date": "2026-09-02", "close": 0.055, "volume": 951897.0}, {"date": "2026-09-03", "close": 0.055, "volume": 26305.0}, {"date": "2026-09-04", "close": 0.056, "volume": 121260.0}, {"date": "2026-09-07", "close": 0.063, "volume": 729178.0}], "refreshing": true}