{"ticker": "PER", "overview": {"name": "Percheron 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": "PER", "has_prices": true, "as_of": "2026-09-07", "last": 0.006, "prev_close": 0.005, "change": 0.001, "change_pct": 0.2, "session_volume": 8045827.0, "vwap_5": 0.005297991705311793, "vwap_20": 0.004672443673210729, "vwap_60": 0.004074571115944891, "vwap_250": 0.005764030111572756, "high_52w": 0.009524, "low_52w": 0.002, "avg_volume_20": 6234196.1, "sessions": 400, "market_cap": {"value": 7289662.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152760", "src": "ASX", "ticker": "PER", "cik": "", "company": "Percheron Therapeutics Limited", "company_raw": "Percheron Therapeutics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on PER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152760", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26802}, {"id": "ASX-03150107", "src": "ASX", "ticker": "PER", "cik": "", "company": "Percheron Therapeutics Limited", "company_raw": "Percheron Therapeutics Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their PER stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150107", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36882}, {"id": "ASX-03133624", "src": "ASX", "ticker": "PER", "cik": "", "company": "Percheron Therapeutics Limited", "company_raw": "Percheron Therapeutics Limited", "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 PER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133624", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03133559", "src": "ASX", "ticker": "PER", "cik": "", "company": "Percheron Therapeutics Limited", "company_raw": "Percheron Therapeutics Limited", "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 PER", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133559", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Baker", "notice_type": "3Y", "direct_shares": 75000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148701-3A704160", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ben Gil Price", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr James Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr James Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Charmaine Gittleson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr James Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ben Gil Price", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr James Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-30", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr James Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-26", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Charmaine Gittleson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr James Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-26", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Charmaine Gittleson", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr James Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ben Gil Price", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr James Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Robert Moses", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-12-03", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rm Md Cb Gm Gw", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2010-12-12", "source_url": "https://www.marketindex.com.au/asx/per", "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": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/per", "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": "2025-06-30", "source_url": "https://www.marketindex.com.au/asx/per", "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": "2025-04-22", "source_url": "https://www.marketindex.com.au/asx/per", "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": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/per", "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": "2025-02-21", "source_url": "https://www.marketindex.com.au/asx/per", "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": "2025-01-16", "source_url": "https://www.marketindex.com.au/asx/per", "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": "2025-01-07", "source_url": "https://www.marketindex.com.au/asx/per", "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": "2025-01-06", "source_url": "https://www.marketindex.com.au/asx/per", "needs_ocr": 0}], "directors": [{"name": "Dr Charmaine Gittleson", "first_seen": "2024-12-20", "last_seen": "2025-05-20", "status": "current", "notices": 3}, {"name": "Dr James Garner", "first_seen": "2024-11-13", "last_seen": "2025-12-22", "status": "current", "notices": 8}, {"name": "Dr Ben Gil Price", "first_seen": "2024-11-25", "last_seen": "2025-12-29", "status": "current", "notices": 3}, {"name": "Michael Baker", "first_seen": "2026-10-14", "last_seen": "2026-10-14", "status": "current", "notices": 1}, {"name": "Rm Md Cb Gm Gw", "first_seen": "2010-12-12", "last_seen": "2010-12-12", "status": "past", "notices": 1}, {"name": "Robert Moses", "first_seen": "2019-12-03", "last_seen": "2019-12-03", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Progress Report", "title": "FDA Clearance for Vanderbilt Health Clinical Trial in AML", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156743-3A705581"}, {"date": "2026-10-29", "form": "Company Administration", "title": "Listing Rule waiver to allow quotation of PERAQ options", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155799-3A705421"}, {"date": "2026-10-22", "form": "Progress Report", "title": "Completion of HMBD-002 Drug Product Manufacture", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152168-3A704780"}, {"date": "2026-10-20", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150492-3A704494"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Photosoft and Novel Immunotherapy Collaboration Partnership", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150328-2A1704975"}], "performance": {"ticker": "PER", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-12-20", "close": 1.37152464, "volume": 4617072.0}, {"date": "2001-12-21", "close": 1.40009807, "volume": 1468705.0}, {"date": "2001-12-24", "close": 1.60011208, "volume": 753648.0}, {"date": "2001-12-27", "close": 1.62868551, "volume": 1097340.0}, {"date": "2001-12-28", "close": 1.57153865, "volume": 405141.0}, {"date": "2001-12-31", "close": 1.57153865, "volume": 111766.0}, {"date": "2002-01-02", "close": 1.51439179, "volume": 239033.0}, {"date": "2002-01-03", "close": 1.4286715, "volume": 316822.0}, {"date": "2002-01-04", "close": 1.48581836, "volume": 781705.0}, {"date": "2002-01-07", "close": 1.4286715, "volume": 448276.0}, {"date": "2002-01-08", "close": 1.37152464, "volume": 249131.0}, {"date": "2002-01-09", "close": 1.31437778, "volume": 361863.0}, {"date": "2002-01-10", "close": 1.34295121, "volume": 260193.0}, {"date": "2002-01-11", "close": 1.34295121, "volume": 59729.0}, {"date": "2002-01-14", "close": 1.34295121, "volume": 136491.0}, {"date": "2002-01-15", "close": 1.34295121, "volume": 210948.0}, {"date": "2002-01-16", "close": 1.31437778, "volume": 122538.0}, {"date": "2002-01-17", "close": 1.217228118, "volume": 245295.0}, {"date": "2002-01-18", "close": 1.28580435, "volume": 90771.0}, {"date": "2002-01-21", "close": 1.31437778, "volume": 80477.0}, {"date": "2002-01-22", "close": 1.25723092, "volume": 102870.0}, {"date": "2002-01-23", "close": 1.22865749, "volume": 66316.0}, {"date": "2002-01-24", "close": 1.28580435, "volume": 121513.0}, {"date": "2002-01-25", "close": 1.34295121, "volume": 119889.0}, {"date": "2002-01-29", "close": 1.34295121, "volume": 64110.0}, {"date": "2002-01-30", "close": 1.31437778, "volume": 62558.0}, {"date": "2002-01-31", "close": 1.37152464, "volume": 343182.0}, {"date": "2002-02-01", "close": 1.37152464, "volume": 118012.0}, {"date": "2002-02-04", "close": 1.31437778, "volume": 42569.0}, {"date": "2002-02-05", "close": 1.28580435, "volume": 56019.0}, {"date": "2002-02-06", "close": 1.31437778, "volume": 69698.0}, {"date": "2002-02-07", "close": 1.31437778, "volume": 40422.0}, {"date": "2002-02-08", "close": 1.28580435, "volume": 38672.0}, {"date": "2002-02-11", "close": 1.28580435, "volume": 70931.0}, {"date": "2002-02-12", "close": 1.28580435, "volume": 47141.0}, {"date": "2002-02-13", "close": 1.31437778, "volume": 80880.0}, {"date": "2002-02-14", "close": 1.22865749, "volume": 105168.0}, {"date": "2002-02-15", "close": 1.20008406, "volume": 72025.0}, {"date": "2002-02-18", "close": 1.11436377, "volume": 103606.0}, {"date": "2002-02-19", "close": 1.08579034, "volume": 126814.0}, {"date": "2002-02-20", "close": 1.11436377, "volume": 199525.0}, {"date": "2002-02-21", "close": 1.1429372, "volume": 178802.0}, {"date": "2002-02-22", "close": 1.17151063, "volume": 34422.0}, {"date": "2002-02-25", "close": 1.17151063, "volume": 18407.0}, {"date": "2002-02-26", "close": 1.08579034, "volume": 83469.0}, {"date": "2002-02-27", "close": 1.08579034, "volume": 65795.0}, {"date": "2002-02-28", "close": 1.02864348, "volume": 77291.0}, {"date": "2002-03-01", "close": 1.02864348, "volume": 26248.0}, {"date": "2002-03-04", "close": 1.02864348, "volume": 22048.0}, {"date": "2002-03-05", "close": 1.02864348, "volume": 52226.0}, {"date": "2002-03-06", "close": 1.02864348, "volume": 30873.0}, {"date": "2002-03-07", "close": 1.02864348, "volume": 41997.0}, {"date": "2002-03-08", "close": 1.02864348, "volume": 11024.0}, {"date": "2002-03-11", "close": 1.02864348, "volume": 8749.0}, {"date": "2002-03-12", "close": 1.00007005, "volume": 13530.0}, {"date": "2002-03-13", "close": 0.91434976, "volume": 36747.0}, {"date": "2002-03-14", "close": 0.91434976, "volume": 148460.0}, {"date": "2002-03-15", "close": 0.8572029, "volume": 62996.0}, {"date": "2002-03-18", "close": 0.88577633, "volume": 253438.0}, {"date": "2002-03-19", "close": 0.88577633, "volume": 12696.0}, {"date": "2002-03-20", "close": 0.91434976, "volume": 70598.0}, {"date": "2002-03-21", "close": 0.91434976, "volume": 26671.0}, {"date": "2002-03-22", "close": 0.91434976, "volume": 7924.0}, {"date": "2002-03-25", "close": 0.88577633, "volume": 13124.0}, {"date": "2002-03-26", "close": 0.8572029, "volume": 38972.0}, {"date": "2002-03-27", "close": 0.88577633, "volume": 5827.0}, {"date": "2002-03-28", "close": 0.8572029, "volume": 12466.0}, {"date": "2002-04-02", "close": 0.8572029, "volume": 12120.0}, {"date": "2002-04-03", "close": 0.82862947, "volume": 27648.0}, {"date": "2002-04-04", "close": 0.82862947, "volume": 11374.0}, {"date": "2002-04-05", "close": 0.77148261, "volume": 18474.0}, {"date": "2002-04-08", "close": 0.77148261, "volume": 22573.0}, {"date": "2002-04-09", "close": 0.77148261, "volume": 16974.0}, {"date": "2002-04-10", "close": 0.77148261, "volume": 47947.0}, {"date": "2002-04-11", "close": 0.80005604, "volume": 9749.0}, {"date": "2002-04-12", "close": 0.80005604, "volume": 12879.0}, {"date": "2002-04-15", "close": 0.77148261, "volume": 15749.0}, {"date": "2002-04-16", "close": 0.80005604, "volume": 56116.0}, {"date": "2002-04-17", "close": 0.8572029, "volume": 55001.0}, {"date": "2002-04-18", "close": 0.8572029, "volume": 3482.0}, {"date": "2002-04-19", "close": 1.05721691, "volume": 132082.0}, {"date": "2002-04-22", "close": 0.97149662, "volume": 45925.0}, {"date": "2002-04-23", "close": 0.97149662, "volume": 47072.0}, {"date": "2002-04-24", "close": 1.00007005, "volume": 1050.0}, {"date": "2002-04-26", "close": 0.97149662, "volume": 3278.0}, {"date": "2002-04-29", "close": 0.97149662, "volume": 22007.0}, {"date": "2002-04-30", "close": 0.91434976, "volume": 16536.0}, {"date": "2002-05-01", "close": 0.88577633, "volume": 5232.0}, {"date": "2002-05-02", "close": 0.88577633, "volume": 14874.0}, {"date": "2002-05-03", "close": 0.8572029, "volume": 26054.0}, {"date": "2002-05-06", "close": 0.82862947, "volume": 32005.0}, {"date": "2002-05-07", "close": 0.80005604, "volume": 51696.0}, {"date": "2002-05-08", "close": 0.80005604, "volume": 1750.0}, {"date": "2002-05-09", "close": 0.80005604, "volume": 19974.0}, {"date": "2002-05-10", "close": 0.82862947, "volume": 11781.0}, {"date": "2002-05-13", "close": 0.82862947, "volume": 6321.0}, {"date": "2002-05-14", "close": 0.80005604, "volume": 2507.0}, {"date": "2002-05-15", "close": 0.80005604, "volume": 8749.0}, {"date": "2002-05-16", "close": 0.80005604, "volume": 6602.0}, {"date": "2002-05-17", "close": 0.82862947, "volume": 17284.0}, {"date": "2002-05-20", "close": 0.80005604, "volume": 33948.0}, {"date": "2002-05-21", "close": 0.80005604, "volume": 1750.0}, {"date": "2002-05-22", "close": 0.80005604, "volume": 9076.0}, {"date": "2002-05-23", "close": 0.80005604, "volume": 7000.0}, {"date": "2002-05-24", "close": 0.77148261, "volume": 20474.0}, {"date": "2002-05-27", "close": 0.71433575, "volume": 26598.0}, {"date": "2002-05-28", "close": 0.71433575, "volume": 19249.0}, {"date": "2002-05-29", "close": 0.68576232, "volume": 24498.0}, {"date": "2002-05-30", "close": 0.71433575, "volume": 92655.0}, {"date": "2002-05-31", "close": 0.71433575, "volume": 57886.0}, {"date": "2002-06-03", "close": 0.71433575, "volume": 8819.0}, {"date": "2002-06-04", "close": 0.71433575, "volume": 21873.0}, {"date": "2002-06-05", "close": 0.68576232, "volume": 102893.0}, {"date": "2002-06-06", "close": 0.65718889, "volume": 19406.0}, {"date": "2002-06-07", "close": 0.68576232, "volume": 50466.0}, {"date": "2002-06-11", "close": 0.65718889, "volume": 26773.0}, {"date": "2002-06-12", "close": 0.62861546, "volume": 12015.0}, {"date": "2002-06-13", "close": 0.77148261, "volume": 155918.0}, {"date": "2002-06-14", "close": 0.68576232, "volume": 117767.0}, {"date": "2002-06-17", "close": 0.68576232, "volume": 55720.0}, {"date": "2002-06-18", "close": 0.62861546, "volume": 30885.0}, {"date": "2002-06-19", "close": 0.68576232, "volume": 13737.0}, {"date": "2002-06-20", "close": 0.68576232, "volume": 9449.0}, {"date": "2002-06-21", "close": 0.71433575, "volume": 20999.0}, {"date": "2002-06-24", "close": 0.65718889, "volume": 66810.0}, {"date": "2002-06-25", "close": 0.68576232, "volume": 41800.0}, {"date": "2002-06-26", "close": 0.65718889, "volume": 72422.0}, {"date": "2002-06-27", "close": 0.68576232, "volume": 32756.0}, {"date": "2002-06-28", "close": 0.65718889, "volume": 153989.0}, {"date": "2002-07-01", "close": 0.77148261, "volume": 84189.0}, {"date": "2002-07-02", "close": 0.77148261, "volume": 19675.0}, {"date": "2002-07-03", "close": 0.68576232, "volume": 23886.0}, {"date": "2002-07-04", "close": 0.71433575, "volume": 2275.0}, {"date": "2002-07-05", "close": 0.77148261, "volume": 28567.0}, {"date": "2002-07-08", "close": 0.77148261, "volume": 18374.0}, {"date": "2002-07-09", "close": 0.80005604, "volume": 4646.0}, {"date": "2002-07-10", "close": 0.88577633, "volume": 155913.0}, {"date": "2002-07-11", "close": 0.8572029, "volume": 46073.0}, {"date": "2002-07-12", "close": 0.80005604, "volume": 44623.0}, {"date": "2002-07-15", "close": 0.82862947, "volume": 10779.0}, {"date": "2002-07-16", "close": 0.80005604, "volume": 26882.0}, {"date": "2002-07-17", "close": 0.74290918, "volume": 18957.0}, {"date": "2002-07-18", "close": 0.77148261, "volume": 8574.0}, {"date": "2002-07-19", "close": 0.77148261, "volume": 8049.0}, {"date": "2002-07-22", "close": 0.68576232, "volume": 88122.0}, {"date": "2002-07-23", "close": 0.60004203, "volume": 154575.0}, {"date": "2002-07-24", "close": 0.62861546, "volume": 85276.0}, {"date": "2002-07-25", "close": 0.65718889, "volume": 35697.0}, {"date": "2002-07-26", "close": 0.62861546, "volume": 32198.0}, {"date": "2002-07-29", "close": 0.60004203, "volume": 64324.0}, {"date": "2002-07-30", "close": 0.62861546, "volume": 15749.0}, {"date": "2002-07-31", "close": 0.60004203, "volume": 28523.0}, {"date": "2002-08-01", "close": 0.62861546, "volume": 28523.0}, {"date": "2002-08-07", "close": 0.62861546, "volume": 11637.0}, {"date": "2002-08-08", "close": 0.62861546, "volume": 3500.0}, {"date": "2002-08-09", "close": 0.68576232, "volume": 10916.0}, {"date": "2002-08-12", "close": 0.65718889, "volume": 10906.0}, {"date": "2002-08-13", "close": 0.60004203, "volume": 27581.0}, {"date": "2002-08-14", "close": 0.62861546, "volume": 10041.0}, {"date": "2002-08-15", "close": 0.71433575, "volume": 23776.0}, {"date": "2002-08-16", "close": 0.77148261, "volume": 27513.0}, {"date": "2002-08-19", "close": 0.71433575, "volume": 41688.0}, {"date": "2002-08-20", "close": 0.71433575, "volume": 5250.0}, {"date": "2002-08-21", "close": 0.71433575, "volume": 1750.0}, {"date": "2002-08-22", "close": 0.71433575, "volume": 15714.0}, {"date": "2002-08-23", "close": 0.68576232, "volume": 3710.0}, {"date": "2002-08-26", "close": 0.71433575, "volume": 7771.0}, {"date": "2002-08-27", "close": 0.74290918, "volume": 12435.0}, {"date": "2002-08-28", "close": 0.71433575, "volume": 9974.0}, {"date": "2002-08-29", "close": 0.71433575, "volume": 16466.0}, {"date": "2002-08-30", "close": 0.71433575, "volume": 21225.0}, {"date": "2002-09-02", "close": 0.71433575, "volume": 875.0}, {"date": "2002-09-03", "close": 0.62861546, "volume": 38865.0}, {"date": "2002-09-04", "close": 0.62861546, "volume": 31498.0}, {"date": "2002-09-05", "close": 0.68576232, "volume": 2625.0}, {"date": "2002-09-06", "close": 0.65718889, "volume": 4200.0}, {"date": "2002-09-09", "close": 0.62861546, "volume": 9187.0}, {"date": "2002-09-10", "close": 0.62861546, "volume": 5250.0}, {"date": "2002-09-11", "close": 0.65718889, "volume": 13124.0}, {"date": "2002-09-12", "close": 0.65718889, "volume": 17499.0}, {"date": "2002-09-13", "close": 0.65718889, "volume": 5250.0}, {"date": "2002-09-16", "close": 0.62861546, "volume": 6125.0}, {"date": "2002-09-17", "close": 0.65718889, "volume": 17499.0}, {"date": "2002-09-18", "close": 0.62861546, "volume": 5862.0}, {"date": "2002-09-20", "close": 0.62861546, "volume": 8399.0}, {"date": "2002-09-23", "close": 0.62861546, "volume": 20736.0}, {"date": "2002-09-24", "close": 0.62861546, "volume": 2625.0}, {"date": "2002-09-25", "close": 0.5714686, "volume": 28284.0}, {"date": "2002-09-26", "close": 0.60004203, "volume": 5250.0}, {"date": "2002-09-27", "close": 0.60004203, "volume": 11374.0}, {"date": "2002-09-30", "close": 0.60004203, "volume": 7000.0}, {"date": "2002-10-01", "close": 0.565753914, "volume": 13916.0}, {"date": "2002-10-02", "close": 0.525751112, "volume": 9956.0}, {"date": "2002-10-03", "close": 0.51432174, "volume": 27091.0}, {"date": "2002-10-04", "close": 0.497177682, "volume": 34123.0}, {"date": "2002-10-07", "close": 0.51432174, "volume": 38585.0}, {"date": "2002-10-08", "close": 0.54289517, "volume": 44622.0}, {"date": "2002-10-09", "close": 0.51432174, "volume": 16186.0}, {"date": "2002-10-10", "close": 0.51432174, "volume": 14436.0}, {"date": "2002-10-11", "close": 0.60004203, "volume": 68289.0}, {"date": "2002-10-14", "close": 0.60004203, "volume": 10499.0}, {"date": "2002-10-15", "close": 0.54289517, "volume": 4025.0}, {"date": "2002-10-16", "close": 0.5714686, "volume": 23973.0}, {"date": "2002-10-18", "close": 0.5714686, "volume": 3675.0}, {"date": "2002-10-21", "close": 0.5714686, "volume": 1575.0}, {"date": "2002-10-22", "close": 0.5714686, "volume": 3341.0}, {"date": "2002-10-23", "close": 0.5714686, "volume": 4534.0}, {"date": "2002-10-25", "close": 0.525751112, "volume": 2100.0}, {"date": "2002-10-28", "close": 0.62861546, "volume": 8224.0}, {"date": "2002-10-29", "close": 0.60004203, "volume": 962.0}, {"date": "2002-10-31", "close": 0.531465798, "volume": 23623.0}, {"date": "2002-11-01", "close": 0.5714686, "volume": 6825.0}, {"date": "2002-11-04", "close": 0.51432174, "volume": 33073.0}, {"date": "2002-11-05", "close": 0.525751112, "volume": 4375.0}, {"date": "2002-11-06", "close": 0.51432174, "volume": 5635.0}, {"date": "2002-11-08", "close": 0.445745508, "volume": 12249.0}, {"date": "2002-11-11", "close": 0.451460194, "volume": 10499.0}, {"date": "2002-11-12", "close": 0.42860145, "volume": 5425.0}, {"date": "2002-11-13", "close": 0.388598648, "volume": 61718.0}, {"date": "2002-11-14", "close": 0.42860145, "volume": 55942.0}, {"date": "2002-11-15", "close": 0.405742706, "volume": 29748.0}, {"date": "2002-11-18", "close": 0.451460194, "volume": 10791.0}, {"date": "2002-11-19", "close": 0.48574831, "volume": 37505.0}, {"date": "2002-11-20", "close": 0.48574831, "volume": 1029.0}, {"date": "2002-11-21", "close": 0.445745508, "volume": 10499.0}, {"date": "2002-11-22", "close": 0.42860145, "volume": 11899.0}, {"date": "2002-11-26", "close": 0.422886764, "volume": 4375.0}, {"date": "2002-11-27", "close": 0.411457392, "volume": 4375.0}, {"date": "2002-11-28", "close": 0.451460194, "volume": 20798.0}, {"date": "2002-11-29", "close": 0.451460194, "volume": 1950.0}, {"date": "2002-12-02", "close": 0.45717488, "volume": 6212.0}, {"date": "2002-12-03", "close": 0.440030822, "volume": 13387.0}, {"date": "2002-12-05", "close": 0.417172078, "volume": 11374.0}, {"date": "2002-12-09", "close": 0.405742706, "volume": 13124.0}, {"date": "2002-12-10", "close": 0.42860145, "volume": 4375.0}, {"date": "2002-12-11", "close": 0.42860145, "volume": 6125.0}, {"date": "2002-12-13", "close": 0.405742706, "volume": 4375.0}, {"date": "2002-12-16", "close": 0.40002802, "volume": 1750.0}, {"date": "2002-12-17", "close": 0.405742706, "volume": 2800.0}, {"date": "2002-12-18", "close": 0.405742706, "volume": 5250.0}, {"date": "2002-12-19", "close": 0.40002802, "volume": 9916.0}, {"date": "2002-12-20", "close": 0.405742706, "volume": 1890.0}, {"date": "2002-12-23", "close": 0.40002802, "volume": 3850.0}, {"date": "2002-12-30", "close": 0.411457392, "volume": 27998.0}, {"date": "2002-12-31", "close": 0.405742706, "volume": 1750.0}, {"date": "2003-01-03", "close": 0.405742706, "volume": 1750.0}, {"date": "2003-01-06", "close": 0.394313334, "volume": 1750.0}, {"date": "2003-01-07", "close": 0.42860145, "volume": 12249.0}, {"date": "2003-01-08", "close": 0.42860145, "volume": 6125.0}, {"date": "2003-01-10", "close": 0.451460194, "volume": 7063.0}, {"date": "2003-01-13", "close": 0.45717488, "volume": 128266.0}, {"date": "2003-01-14", "close": 0.565753914, "volume": 203196.0}, {"date": "2003-01-15", "close": 0.48574831, "volume": 74562.0}, {"date": "2003-01-16", "close": 0.45717488, "volume": 51429.0}, {"date": "2003-01-17", "close": 0.45717488, "volume": 18549.0}, {"date": "2003-01-20", "close": 0.451460194, "volume": 36164.0}, {"date": "2003-01-21", "close": 0.45717488, "volume": 5891.0}, {"date": "2003-01-24", "close": 0.434316136, "volume": 34998.0}, {"date": "2003-01-28", "close": 0.42860145, "volume": 16099.0}, {"date": "2003-01-29", "close": 0.42860145, "volume": 1225.0}, {"date": "2003-01-31", "close": 0.451460194, "volume": 5250.0}, {"date": "2003-02-03", "close": 0.451460194, "volume": 23536.0}, {"date": "2003-02-04", "close": 0.45717488, "volume": 27473.0}, {"date": "2003-02-05", "close": 0.45717488, "volume": 12949.0}, {"date": "2003-02-06", "close": 0.45717488, "volume": 28523.0}, {"date": "2003-02-07", "close": 0.45717488, "volume": 3850.0}, {"date": "2003-02-11", "close": 0.45717488, "volume": 7000.0}, {"date": "2003-02-12", "close": 0.45717488, "volume": 7000.0}, {"date": "2003-02-13", "close": 0.45717488, "volume": 1750.0}, {"date": "2003-02-14", "close": 0.417172078, "volume": 4987.0}, {"date": "2003-02-17", "close": 0.40002802, "volume": 17236.0}, {"date": "2003-02-18", "close": 0.42860145, "volume": 612.0}, {"date": "2003-02-19", "close": 0.40002802, "volume": 4322.0}, {"date": "2003-02-20", "close": 0.42860145, "volume": 1750.0}, {"date": "2003-02-21", "close": 0.42860145, "volume": 1750.0}, {"date": "2003-02-24", "close": 0.40002802, "volume": 4375.0}, {"date": "2003-02-26", "close": 0.42860145, "volume": 11141.0}, {"date": "2003-02-28", "close": 0.422886764, "volume": 2100.0}, {"date": "2003-03-03", "close": 0.42860145, "volume": 1750.0}, {"date": "2003-03-05", "close": 0.422886764, "volume": 525.0}, {"date": "2003-03-06", "close": 0.451460194, "volume": 2100.0}, {"date": "2003-03-07", "close": 0.40002802, "volume": 51621.0}, {"date": "2003-03-10", "close": 0.34288116, "volume": 41414.0}, {"date": "2003-03-12", "close": 0.394313334, "volume": 3441.0}, {"date": "2003-03-13", "close": 0.37145459, "volume": 2625.0}, {"date": "2003-03-18", "close": 0.34288116, "volume": 26248.0}, {"date": "2003-03-19", "close": 0.34288116, "volume": 18238.0}, {"date": "2003-03-20", "close": 0.34288116, "volume": 18269.0}, {"date": "2003-03-21", "close": 0.325737102, "volume": 40772.0}, {"date": "2003-03-24", "close": 0.354310532, "volume": 6825.0}, {"date": "2003-03-26", "close": 0.34288116, "volume": 4375.0}, {"date": "2003-03-27", "close": 0.348595846, "volume": 1312.0}, {"date": "2003-03-31", "close": 0.34288116, "volume": 51096.0}, {"date": "2003-04-01", "close": 0.348595846, "volume": 8859.0}, {"date": "2003-04-02", "close": 0.37145459, "volume": 26831.0}, {"date": "2003-04-03", "close": 0.388598648, "volume": 9799.0}, {"date": "2003-04-04", "close": 0.354310532, "volume": 23221.0}, {"date": "2003-04-08", "close": 0.360025218, "volume": 2264.0}, {"date": "2003-04-09", "close": 0.365739904, "volume": 87.0}, {"date": "2003-04-10", "close": 0.365739904, "volume": 17499.0}, {"date": "2003-04-11", "close": 0.365739904, "volume": 8539.0}, {"date": "2003-04-14", "close": 0.365739904, "volume": 2835.0}, {"date": "2003-04-15", "close": 0.365739904, "volume": 3535.0}, {"date": "2003-04-16", "close": 0.354310532, "volume": 32136.0}, {"date": "2003-04-17", "close": 0.34288116, "volume": 34318.0}, {"date": "2003-04-23", "close": 0.40002802, "volume": 31192.0}, {"date": "2003-04-24", "close": 0.405742706, "volume": 12249.0}, {"date": "2003-04-28", "close": 0.405742706, "volume": 10324.0}, {"date": "2003-04-29", "close": 0.422886764, "volume": 5787.0}, {"date": "2003-04-30", "close": 0.42860145, "volume": 19580.0}, {"date": "2003-05-01", "close": 0.42860145, "volume": 28612.0}, {"date": "2003-05-02", "close": 0.40002802, "volume": 12249.0}, {"date": "2003-05-05", "close": 0.40002802, "volume": 7437.0}, {"date": "2003-05-06", "close": 0.40002802, "volume": 31498.0}, {"date": "2003-05-07", "close": 0.394313334, "volume": 3500.0}, {"date": "2003-05-08", "close": 0.382883962, "volume": 8749.0}, {"date": "2003-05-09", "close": 0.37145459, "volume": 2012.0}, {"date": "2003-05-12", "close": 0.37145459, "volume": 1750.0}, {"date": "2003-05-13", "close": 0.360025218, "volume": 19354.0}, {"date": "2003-05-14", "close": 0.382883962, "volume": 14698.0}, {"date": "2003-05-15", "close": 0.37145459, "volume": 3500.0}, {"date": "2003-05-16", "close": 0.360025218, "volume": 23073.0}, {"date": "2003-05-19", "close": 0.40002802, "volume": 101298.0}, {"date": "2003-05-20", "close": 0.388598648, "volume": 40121.0}, {"date": "2003-05-21", "close": 0.382883962, "volume": 10878.0}, {"date": "2003-05-22", "close": 0.382883962, "volume": 4789.0}, {"date": "2003-05-23", "close": 0.382883962, "volume": 3597.0}, {"date": "2003-05-26", "close": 0.365739904, "volume": 24662.0}, {"date": "2003-05-28", "close": 0.37145459, "volume": 21873.0}, {"date": "2003-05-29", "close": 0.360025218, "volume": 17784.0}, {"date": "2003-05-30", "close": 0.382883962, "volume": 15360.0}, {"date": "2003-06-02", "close": 0.40002802, "volume": 125589.0}, {"date": "2003-06-03", "close": 0.37145459, "volume": 8107.0}, {"date": "2003-06-04", "close": 0.37145459, "volume": 10499.0}, {"date": "2003-06-05", "close": 0.434316136, "volume": 185576.0}, {"date": "2003-06-06", "close": 0.440030822, "volume": 82942.0}, {"date": "2003-06-10", "close": 0.42860145, "volume": 23345.0}, {"date": "2003-06-11", "close": 0.40002802, "volume": 27368.0}, {"date": "2003-06-12", "close": 0.422886764, "volume": 14629.0}, {"date": "2003-06-13", "close": 0.405742706, "volume": 9974.0}, {"date": "2003-06-16", "close": 0.417172078, "volume": 14524.0}, {"date": "2003-06-17", "close": 0.451460194, "volume": 186690.0}, {"date": "2003-06-18", "close": 0.451460194, "volume": 16000.0}, {"date": "2003-06-19", "close": 0.45717488, "volume": 30623.0}, {"date": "2003-06-20", "close": 0.560039228, "volume": 223041.0}, {"date": "2003-06-23", "close": 0.71433575, "volume": 722728.0}, {"date": "2003-06-24", "close": 0.65718889, "volume": 409916.0}, {"date": "2003-06-25", "close": 0.5714686, "volume": 76137.0}, {"date": "2003-06-26", "close": 0.60004203, "volume": 38655.0}, {"date": "2003-06-27", "close": 0.62861546, "volume": 20882.0}, {"date": "2003-06-30", "close": 0.60004203, "volume": 26191.0}, {"date": "2003-07-01", "close": 0.60004203, "volume": 8224.0}, {"date": "2003-07-02", "close": 0.60004203, "volume": 18866.0}, {"date": "2003-07-03", "close": 0.62861546, "volume": 23131.0}, {"date": "2003-07-04", "close": 0.62861546, "volume": 55073.0}, {"date": "2003-07-07", "close": 0.62861546, "volume": 13124.0}, {"date": "2003-07-08", "close": 0.62861546, "volume": 45415.0}, {"date": "2003-07-09", "close": 0.62861546, "volume": 41801.0}, {"date": "2003-07-10", "close": 0.62861546, "volume": 85706.0}, {"date": "2003-07-11", "close": 0.62861546, "volume": 17499.0}, {"date": "2003-07-14", "close": 0.68576232, "volume": 118606.0}, {"date": "2003-07-15", "close": 0.65718889, "volume": 45847.0}, {"date": "2003-07-16", "close": 0.62861546, "volume": 33199.0}, {"date": "2003-07-17", "close": 0.5714686, "volume": 53546.0}, {"date": "2003-07-18", "close": 0.62861546, "volume": 62600.0}, {"date": "2003-07-21", "close": 0.65718889, "volume": 31825.0}, {"date": "2003-07-22", "close": 0.62861546, "volume": 26467.0}, {"date": "2003-07-23", "close": 0.60004203, "volume": 35138.0}, {"date": "2003-07-24", "close": 0.65718889, "volume": 245309.0}, {"date": "2003-07-25", "close": 0.62861546, "volume": 122491.0}, {"date": "2003-07-28", "close": 0.68576232, "volume": 30064.0}, {"date": "2003-07-29", "close": 0.68576232, "volume": 48209.0}, {"date": "2003-07-30", "close": 0.68576232, "volume": 42872.0}, {"date": "2003-07-31", "close": 0.65718889, "volume": 14562.0}, {"date": "2003-08-01", "close": 0.68576232, "volume": 48410.0}, {"date": "2003-08-04", "close": 0.77148261, "volume": 192796.0}, {"date": "2003-08-05", "close": 0.82862947, "volume": 343580.0}, {"date": "2003-08-06", "close": 0.82862947, "volume": 55403.0}, {"date": "2003-08-07", "close": 0.80005604, "volume": 70392.0}, {"date": "2003-08-08", "close": 0.74290918, "volume": 37088.0}, {"date": "2003-08-11", "close": 0.80005604, "volume": 72121.0}, {"date": "2003-08-12", "close": 0.82862947, "volume": 92829.0}, {"date": "2003-08-13", "close": 0.8572029, "volume": 284492.0}, {"date": "2003-08-14", "close": 1.02864348, "volume": 550715.0}, {"date": "2003-08-15", "close": 0.97149662, "volume": 371110.0}, {"date": "2003-08-20", "close": 0.94292319, "volume": 1037018.0}, {"date": "2003-08-21", "close": 0.91434976, "volume": 308587.0}, {"date": "2003-08-22", "close": 1.02864348, "volume": 677538.0}, {"date": "2003-08-25", "close": 1.1429372, "volume": 2335716.0}, {"date": "2003-08-26", "close": 1.08579034, "volume": 971192.0}, {"date": "2003-08-27", "close": 1.11436377, "volume": 1380151.0}, {"date": "2003-08-28", "close": 1.11436377, "volume": 340457.0}, {"date": "2003-08-29", "close": 1.11436377, "volume": 188065.0}, {"date": "2003-09-01", "close": 1.1429372, "volume": 461325.0}, {"date": "2003-09-02", "close": 1.05721691, "volume": 374581.0}, {"date": "2003-09-03", "close": 1.02864348, "volume": 340773.0}, {"date": "2003-09-04", "close": 1.00007005, "volume": 87330.0}, {"date": "2003-09-05", "close": 1.02864348, "volume": 139990.0}, {"date": "2003-09-08", "close": 1.00007005, "volume": 121276.0}, {"date": "2003-09-09", "close": 1.00007005, "volume": 97665.0}, {"date": "2003-09-10", "close": 1.00007005, "volume": 530953.0}, {"date": "2003-09-11", "close": 0.97149662, "volume": 129993.0}, {"date": "2003-09-12", "close": 0.94292319, "volume": 224489.0}, {"date": "2003-09-15", "close": 0.94292319, "volume": 94393.0}, {"date": "2003-09-16", "close": 0.91434976, "volume": 98231.0}, {"date": "2003-09-17", "close": 0.91434976, "volume": 93301.0}, {"date": "2003-09-18", "close": 0.91434976, "volume": 200637.0}, {"date": "2003-09-19", "close": 0.88577633, "volume": 81894.0}, {"date": "2003-09-22", "close": 0.88577633, "volume": 142178.0}, {"date": "2003-09-23", "close": 0.88577633, "volume": 74156.0}, {"date": "2003-09-24", "close": 0.88577633, "volume": 61823.0}, {"date": "2003-09-25", "close": 0.94292319, "volume": 292522.0}, {"date": "2003-09-26", "close": 0.97149662, "volume": 232106.0}, {"date": "2003-09-29", "close": 0.94292319, "volume": 181348.0}, {"date": "2003-09-30", "close": 0.91434976, "volume": 26108.0}, {"date": "2003-10-01", "close": 0.91434976, "volume": 72620.0}, {"date": "2003-10-02", "close": 0.91434976, "volume": 56714.0}, {"date": "2003-10-03", "close": 0.88577633, "volume": 30863.0}, {"date": "2003-10-06", "close": 0.88577633, "volume": 49176.0}, {"date": "2003-10-07", "close": 0.94292319, "volume": 100038.0}, {"date": "2003-10-08", "close": 0.82862947, "volume": 302339.0}, {"date": "2003-10-09", "close": 0.82862947, "volume": 327735.0}, {"date": "2003-10-10", "close": 0.82862947, "volume": 130348.0}, {"date": "2003-10-13", "close": 0.82862947, "volume": 76284.0}, {"date": "2003-10-14", "close": 0.80005604, "volume": 164695.0}, {"date": "2003-10-15", "close": 0.80005604, "volume": 117307.0}, {"date": "2003-10-16", "close": 0.80005604, "volume": 121068.0}, {"date": "2003-10-17", "close": 0.80005604, "volume": 29314.0}, {"date": "2003-10-20", "close": 0.80005604, "volume": 82270.0}, {"date": "2003-10-21", "close": 0.77148261, "volume": 151978.0}, {"date": "2003-10-22", "close": 0.77148261, "volume": 106545.0}, {"date": "2003-10-23", "close": 0.74290918, "volume": 48102.0}, {"date": "2003-10-24", "close": 0.74290918, "volume": 186233.0}, {"date": "2003-10-27", "close": 0.74290918, "volume": 103595.0}, {"date": "2003-10-28", "close": 0.74290918, "volume": 35880.0}, {"date": "2003-10-29", "close": 0.74290918, "volume": 76762.0}, {"date": "2003-10-30", "close": 0.71433575, "volume": 33032.0}, {"date": "2003-10-31", "close": 0.74290918, "volume": 87706.0}, {"date": "2003-11-03", "close": 0.74290918, "volume": 58812.0}, {"date": "2003-11-04", "close": 0.77148261, "volume": 39350.0}, {"date": "2003-11-05", "close": 0.77148261, "volume": 79861.0}, {"date": "2003-11-06", "close": 0.74290918, "volume": 62242.0}, {"date": "2003-11-07", "close": 0.77148261, "volume": 56676.0}, {"date": "2003-11-10", "close": 0.77148261, "volume": 34130.0}, {"date": "2003-11-11", "close": 0.71433575, "volume": 69036.0}, {"date": "2003-11-12", "close": 0.71433575, "volume": 158706.0}, {"date": "2003-11-13", "close": 0.71433575, "volume": 74443.0}, {"date": "2003-11-14", "close": 0.71433575, "volume": 65163.0}, {"date": "2003-11-17", "close": 0.71433575, "volume": 57477.0}, {"date": "2003-11-18", "close": 0.62861546, "volume": 58715.0}, {"date": "2003-11-19", "close": 0.62861546, "volume": 138306.0}, {"date": "2003-11-20", "close": 0.74290918, "volume": 278241.0}, {"date": "2003-11-21", "close": 0.74290918, "volume": 72042.0}, {"date": "2003-11-24", "close": 0.74290918, "volume": 46385.0}, {"date": "2003-11-25", "close": 0.71433575, "volume": 11913.0}, {"date": "2003-11-26", "close": 0.74290918, "volume": 63170.0}, {"date": "2003-11-27", "close": 0.74290918, "volume": 44955.0}, {"date": "2003-11-28", "close": 0.74290918, "volume": 45196.0}, {"date": "2003-12-01", "close": 0.68576232, "volume": 28622.0}, {"date": "2003-12-02", "close": 0.71433575, "volume": 27251.0}, {"date": "2003-12-03", "close": 0.71433575, "volume": 5307.0}, {"date": "2003-12-04", "close": 0.71433575, "volume": 16468.0}, {"date": "2003-12-05", "close": 0.74290918, "volume": 67958.0}, {"date": "2003-12-08", "close": 0.74290918, "volume": 40253.0}, {"date": "2003-12-09", "close": 0.71433575, "volume": 36990.0}, {"date": "2003-12-10", "close": 0.74290918, "volume": 137714.0}, {"date": "2003-12-11", "close": 0.80005604, "volume": 90078.0}, {"date": "2003-12-12", "close": 0.71433575, "volume": 92240.0}, {"date": "2003-12-15", "close": 0.74290918, "volume": 17095.0}, {"date": "2003-12-16", "close": 0.74290918, "volume": 26564.0}, {"date": "2003-12-17", "close": 0.74290918, "volume": 26248.0}, {"date": "2003-12-18", "close": 0.74290918, "volume": 1213.0}, {"date": "2003-12-19", "close": 0.74290918, "volume": 23188.0}, {"date": "2003-12-22", "close": 0.74290918, "volume": 33867.0}, {"date": "2003-12-23", "close": 0.71433575, "volume": 91624.0}, {"date": "2003-12-29", "close": 0.74290918, "volume": 35785.0}, {"date": "2003-12-30", "close": 0.71433575, "volume": 20673.0}, {"date": "2003-12-31", "close": 0.71433575, "volume": 36505.0}, {"date": "2004-01-02", "close": 0.71433575, "volume": 19599.0}, {"date": "2004-01-05", "close": 0.68576232, "volume": 71756.0}, {"date": "2004-01-06", "close": 0.65718889, "volume": 69571.0}, {"date": "2004-01-07", "close": 0.65718889, "volume": 15399.0}, {"date": "2004-01-08", "close": 0.68576232, "volume": 43576.0}, {"date": "2004-01-09", "close": 0.68576232, "volume": 62407.0}, {"date": "2004-01-12", "close": 0.68576232, "volume": 27003.0}, {"date": "2004-01-13", "close": 0.68576232, "volume": 94493.0}, {"date": "2004-01-14", "close": 0.71433575, "volume": 128383.0}, {"date": "2004-01-15", "close": 0.71433575, "volume": 37762.0}, {"date": "2004-01-16", "close": 0.68576232, "volume": 20729.0}, {"date": "2004-01-19", "close": 0.68576232, "volume": 84664.0}, {"date": "2004-01-20", "close": 0.82862947, "volume": 601647.0}, {"date": "2004-01-21", "close": 0.80005604, "volume": 181218.0}, {"date": "2004-01-22", "close": 0.80005604, "volume": 236174.0}, {"date": "2004-01-23", "close": 0.80005604, "volume": 94409.0}, {"date": "2004-01-27", "close": 0.82862947, "volume": 77600.0}, {"date": "2004-01-28", "close": 0.77148261, "volume": 60853.0}, {"date": "2004-01-29", "close": 0.74290918, "volume": 89556.0}, {"date": "2004-01-30", "close": 0.74290918, "volume": 91081.0}, {"date": "2004-02-02", "close": 0.71433575, "volume": 35447.0}, {"date": "2004-02-03", "close": 0.71433575, "volume": 16657.0}, {"date": "2004-02-04", "close": 0.71433575, "volume": 49098.0}, {"date": "2004-02-05", "close": 0.71433575, "volume": 36214.0}, {"date": "2004-02-06", "close": 0.68576232, "volume": 50334.0}, {"date": "2004-02-09", "close": 0.68576232, "volume": 159939.0}, {"date": "2004-02-10", "close": 0.74290918, "volume": 70326.0}, {"date": "2004-02-11", "close": 0.71433575, "volume": 12855.0}, {"date": "2004-02-12", "close": 0.71433575, "volume": 54408.0}, {"date": "2004-02-13", "close": 0.68576232, "volume": 45766.0}, {"date": "2004-02-16", "close": 0.68576232, "volume": 117498.0}, {"date": "2004-02-17", "close": 0.80005604, "volume": 496453.0}, {"date": "2004-02-18", "close": 0.77148261, "volume": 271343.0}, {"date": "2004-02-19", "close": 0.77148261, "volume": 106097.0}, {"date": "2004-02-20", "close": 0.77148261, "volume": 83584.0}, {"date": "2004-02-23", "close": 0.74290918, "volume": 55727.0}, {"date": "2004-02-24", "close": 0.82862947, "volume": 2394813.0}, {"date": "2004-02-25", "close": 0.80005604, "volume": 149692.0}, {"date": "2004-02-26", "close": 0.82862947, "volume": 265275.0}, {"date": "2004-02-27", "close": 0.80005604, "volume": 62121.0}, {"date": "2004-03-01", "close": 0.80005604, "volume": 35433.0}, {"date": "2004-03-02", "close": 0.82862947, "volume": 65716.0}, {"date": "2004-03-03", "close": 0.80005604, "volume": 99271.0}, {"date": "2004-03-04", "close": 0.80005604, "volume": 60627.0}, {"date": "2004-03-05", "close": 0.80005604, "volume": 102028.0}, {"date": "2004-03-08", "close": 0.80005604, "volume": 66495.0}, {"date": "2004-03-09", "close": 0.80005604, "volume": 59496.0}, {"date": "2004-03-10", "close": 0.8572029, "volume": 406314.0}, {"date": "2004-03-11", "close": 0.8572029, "volume": 322310.0}, {"date": "2004-03-12", "close": 0.88577633, "volume": 129791.0}, {"date": "2004-03-15", "close": 0.82862947, "volume": 166079.0}, {"date": "2004-03-16", "close": 0.80005604, "volume": 94043.0}, {"date": "2004-03-17", "close": 0.82862947, "volume": 51831.0}, {"date": "2004-03-18", "close": 0.82862947, "volume": 216291.0}, {"date": "2004-03-19", "close": 0.8572029, "volume": 4025.0}, {"date": "2004-03-22", "close": 0.8572029, "volume": 147463.0}, {"date": "2004-03-23", "close": 0.82862947, "volume": 98550.0}, {"date": "2004-03-24", "close": 0.82862947, "volume": 168493.0}, {"date": "2004-03-25", "close": 0.82862947, "volume": 84694.0}, {"date": "2004-03-26", "close": 0.8572029, "volume": 211123.0}, {"date": "2004-03-29", "close": 0.94292319, "volume": 430471.0}, {"date": "2004-03-30", "close": 0.97149662, "volume": 472969.0}, {"date": "2004-03-31", "close": 0.94292319, "volume": 199169.0}, {"date": "2004-04-01", "close": 0.88577633, "volume": 216880.0}, {"date": "2004-04-02", "close": 0.88577633, "volume": 63178.0}, {"date": "2004-04-05", "close": 0.91434976, "volume": 49255.0}, {"date": "2004-04-06", "close": 0.97149662, "volume": 61379.0}, {"date": "2004-04-07", "close": 0.91434976, "volume": 125046.0}, {"date": "2004-04-08", "close": 0.88577633, "volume": 176361.0}, {"date": "2004-04-13", "close": 0.88577633, "volume": 30579.0}, {"date": "2004-04-14", "close": 0.91434976, "volume": 239607.0}, {"date": "2004-04-15", "close": 0.88577633, "volume": 63854.0}, {"date": "2004-04-16", "close": 0.8572029, "volume": 40101.0}, {"date": "2004-04-19", "close": 0.88577633, "volume": 215498.0}, {"date": "2004-04-20", "close": 0.94292319, "volume": 111609.0}, {"date": "2004-04-21", "close": 0.91434976, "volume": 178441.0}, {"date": "2004-04-22", "close": 0.91434976, "volume": 36217.0}, {"date": "2004-04-23", "close": 0.94292319, "volume": 30514.0}, {"date": "2004-04-26", "close": 0.91434976, "volume": 36559.0}, {"date": "2004-04-27", "close": 0.88577633, "volume": 96243.0}, {"date": "2004-04-28", "close": 0.88577633, "volume": 64729.0}, {"date": "2004-04-29", "close": 0.8572029, "volume": 58372.0}, {"date": "2004-04-30", "close": 0.82862947, "volume": 222398.0}, {"date": "2004-05-03", "close": 0.80005604, "volume": 35134.0}, {"date": "2004-05-04", "close": 0.8572029, "volume": 46071.0}, {"date": "2004-05-05", "close": 0.8572029, "volume": 21779.0}, {"date": "2004-05-06", "close": 0.82862947, "volume": 30944.0}, {"date": "2004-05-07", "close": 0.82862947, "volume": 34034.0}, {"date": "2004-05-10", "close": 0.82862947, "volume": 48997.0}, {"date": "2004-05-11", "close": 0.77148261, "volume": 165660.0}, {"date": "2004-05-12", "close": 0.74290918, "volume": 52978.0}, {"date": "2004-05-13", "close": 0.71433575, "volume": 92858.0}, {"date": "2004-05-14", "close": 0.71433575, "volume": 12249.0}, {"date": "2004-05-17", "close": 0.71433575, "volume": 16360.0}, {"date": "2004-05-18", "close": 0.68576232, "volume": 21189.0}, {"date": "2004-05-19", "close": 0.71433575, "volume": 324479.0}, {"date": "2004-05-20", "close": 0.74290918, "volume": 1750.0}, {"date": "2004-05-21", "close": 0.71433575, "volume": 21075.0}, {"date": "2004-05-24", "close": 0.71433575, "volume": 14819.0}, {"date": "2004-05-25", "close": 0.71433575, "volume": 17499.0}, {"date": "2004-05-26", "close": 0.71433575, "volume": 23651.0}, {"date": "2004-05-27", "close": 0.71433575, "volume": 4038.0}, {"date": "2004-05-28", "close": 0.71433575, "volume": 5250.0}, {"date": "2004-05-31", "close": 0.71433575, "volume": 15773.0}, {"date": "2004-06-01", "close": 0.71433575, "volume": 66565.0}, {"date": "2004-06-02", "close": 0.68576232, "volume": 17499.0}, {"date": "2004-06-03", "close": 0.68576232, "volume": 15049.0}, {"date": "2004-06-04", "close": 0.71433575, "volume": 22816.0}, {"date": "2004-06-07", "close": 0.71433575, "volume": 67720.0}, {"date": "2004-06-08", "close": 0.68576232, "volume": 41868.0}, {"date": "2004-06-09", "close": 0.77148261, "volume": 92321.0}, {"date": "2004-06-10", "close": 0.74290918, "volume": 60146.0}, {"date": "2004-06-11", "close": 0.71433575, "volume": 5153.0}, {"date": "2004-06-15", "close": 0.68576232, "volume": 6300.0}, {"date": "2004-06-16", "close": 0.68576232, "volume": 31813.0}, {"date": "2004-06-17", "close": 0.71433575, "volume": 124956.0}, {"date": "2004-06-18", "close": 0.77148261, "volume": 257695.0}, {"date": "2004-06-21", "close": 0.77148261, "volume": 124069.0}, {"date": "2004-06-22", "close": 0.82862947, "volume": 276206.0}, {"date": "2004-06-23", "close": 0.82862947, "volume": 114546.0}, {"date": "2004-06-24", "close": 0.82862947, "volume": 43284.0}, {"date": "2004-06-25", "close": 0.80005604, "volume": 249910.0}, {"date": "2004-06-28", "close": 0.82862947, "volume": 175730.0}, {"date": "2004-06-29", "close": 0.82862947, "volume": 7000.0}, {"date": "2004-06-30", "close": 0.82862947, "volume": 118117.0}, {"date": "2004-07-01", "close": 0.77148261, "volume": 22748.0}, {"date": "2004-07-02", "close": 0.77148261, "volume": 6540.0}, {"date": "2004-07-05", "close": 0.80005604, "volume": 21761.0}, {"date": "2004-07-06", "close": 0.80005604, "volume": 57501.0}, {"date": "2004-07-07", "close": 0.80005604, "volume": 44369.0}, {"date": "2004-07-08", "close": 0.82862947, "volume": 19740.0}, {"date": "2004-07-09", "close": 0.82862947, "volume": 24971.0}, {"date": "2004-07-12", "close": 0.80005604, "volume": 11107.0}, {"date": "2004-07-13", "close": 0.80005604, "volume": 34473.0}, {"date": "2004-07-14", "close": 0.74290918, "volume": 214288.0}, {"date": "2004-07-15", "close": 0.74290918, "volume": 46951.0}, {"date": "2004-07-16", "close": 0.77148261, "volume": 1400.0}, {"date": "2004-07-19", "close": 0.77148261, "volume": 79234.0}, {"date": "2004-07-20", "close": 0.74290918, "volume": 72986.0}, {"date": "2004-07-21", "close": 0.74290918, "volume": 962.0}, {"date": "2004-07-22", "close": 0.74290918, "volume": 65890.0}, {"date": "2004-07-23", "close": 0.71433575, "volume": 53196.0}, {"date": "2004-07-26", "close": 0.68576232, "volume": 130036.0}, {"date": "2004-07-27", "close": 0.71433575, "volume": 218277.0}, {"date": "2004-07-28", "close": 0.68576232, "volume": 393354.0}, {"date": "2004-07-29", "close": 0.71433575, "volume": 15236.0}, {"date": "2004-07-30", "close": 0.68576232, "volume": 34859.0}, {"date": "2004-08-02", "close": 0.68576232, "volume": 41997.0}, {"date": "2004-08-03", "close": 0.71433575, "volume": 11374.0}, {"date": "2004-08-04", "close": 0.71433575, "volume": 10149.0}, {"date": "2004-08-05", "close": 0.71433575, "volume": 30408.0}, {"date": "2004-08-06", "close": 0.68576232, "volume": 6734.0}, {"date": "2004-08-09", "close": 0.68576232, "volume": 32154.0}, {"date": "2004-08-10", "close": 0.65718889, "volume": 34234.0}, {"date": "2004-08-11", "close": 0.65718889, "volume": 153656.0}, {"date": "2004-08-12", "close": 0.65718889, "volume": 5425.0}, {"date": "2004-08-13", "close": 0.71433575, "volume": 20999.0}, {"date": "2004-08-16", "close": 0.65718889, "volume": 38666.0}, {"date": "2004-08-17", "close": 0.65718889, "volume": 13299.0}, {"date": "2004-08-18", "close": 0.65718889, "volume": 15480.0}, {"date": "2004-08-20", "close": 0.65718889, "volume": 7183.0}, {"date": "2004-08-23", "close": 0.68576232, "volume": 7000.0}, {"date": "2004-08-24", "close": 0.65718889, "volume": 14874.0}, {"date": "2004-08-25", "close": 0.65718889, "volume": 110310.0}, {"date": "2004-08-26", "close": 0.65718889, "volume": 17849.0}, {"date": "2004-08-27", "close": 0.68576232, "volume": 145987.0}, {"date": "2004-08-30", "close": 0.71433575, "volume": 19732.0}, {"date": "2004-08-31", "close": 0.65718889, "volume": 22479.0}, {"date": "2004-09-01", "close": 0.68576232, "volume": 38984.0}, {"date": "2004-09-02", "close": 0.68576232, "volume": 19156.0}, {"date": "2004-09-03", "close": 0.68576232, "volume": 7679.0}, {"date": "2004-09-06", "close": 0.68576232, "volume": 86310.0}, {"date": "2004-09-07", "close": 0.68576232, "volume": 13067.0}, {"date": "2004-09-08", "close": 0.68576232, "volume": 21102.0}, {"date": "2004-09-09", "close": 0.65718889, "volume": 12687.0}, {"date": "2004-09-10", "close": 0.68576232, "volume": 14874.0}, {"date": "2004-09-13", "close": 0.68576232, "volume": 61402.0}, {"date": "2004-09-14", "close": 0.65718889, "volume": 44272.0}, {"date": "2004-09-15", "close": 0.65718889, "volume": 35960.0}, {"date": "2004-09-16", "close": 0.65718889, "volume": 39381.0}, {"date": "2004-09-17", "close": 0.65718889, "volume": 51096.0}, {"date": "2004-09-20", "close": 0.62861546, "volume": 44415.0}, {"date": "2004-09-21", "close": 0.62861546, "volume": 41612.0}, {"date": "2004-09-22", "close": 0.62861546, "volume": 19249.0}, {"date": "2004-09-23", "close": 0.62861546, "volume": 31199.0}, {"date": "2004-09-24", "close": 0.62861546, "volume": 26893.0}, {"date": "2004-09-27", "close": 0.62861546, "volume": 137850.0}, {"date": "2004-09-28", "close": 0.65718889, "volume": 15749.0}, {"date": "2004-09-29", "close": 0.62861546, "volume": 36867.0}, {"date": "2004-10-01", "close": 0.62861546, "volume": 33310.0}, {"date": "2004-10-04", "close": 0.62861546, "volume": 33724.0}, {"date": "2004-10-05", "close": 0.60004203, "volume": 44622.0}, {"date": "2004-10-06", "close": 0.65718889, "volume": 33215.0}, {"date": "2004-10-07", "close": 0.62861546, "volume": 33536.0}, {"date": "2004-10-08", "close": 0.62861546, "volume": 17499.0}, {"date": "2004-10-11", "close": 0.62861546, "volume": 5250.0}, {"date": "2004-10-12", "close": 0.65718889, "volume": 8749.0}, {"date": "2004-10-13", "close": 0.62861546, "volume": 113273.0}, {"date": "2004-10-14", "close": 0.62861546, "volume": 37353.0}, {"date": "2004-10-15", "close": 0.62861546, "volume": 19461.0}, {"date": "2004-10-18", "close": 0.60004203, "volume": 6787.0}, {"date": "2004-10-20", "close": 0.62861546, "volume": 61858.0}, {"date": "2004-10-21", "close": 0.65718889, "volume": 15666.0}, {"date": "2004-10-22", "close": 0.65718889, "volume": 57897.0}, {"date": "2004-10-25", "close": 0.74290918, "volume": 181548.0}, {"date": "2004-10-26", "close": 0.68576232, "volume": 50081.0}, {"date": "2004-10-27", "close": 0.68576232, "volume": 29304.0}, {"date": "2004-10-28", "close": 0.68576232, "volume": 73495.0}, {"date": "2004-10-29", "close": 0.62861546, "volume": 28348.0}, {"date": "2004-11-01", "close": 0.65718889, "volume": 36196.0}, {"date": "2004-11-02", "close": 0.65718889, "volume": 23973.0}, {"date": "2004-11-03", "close": 0.65718889, "volume": 52689.0}, {"date": "2004-11-04", "close": 0.65718889, "volume": 17634.0}, {"date": "2004-11-05", "close": 0.62861546, "volume": 111252.0}, {"date": "2004-11-08", "close": 0.62861546, "volume": 12617.0}, {"date": "2004-11-09", "close": 0.62861546, "volume": 75851.0}, {"date": "2004-11-10", "close": 0.65718889, "volume": 127741.0}, {"date": "2004-11-11", "close": 0.68576232, "volume": 240204.0}, {"date": "2004-11-12", "close": 0.68576232, "volume": 32408.0}, {"date": "2004-11-15", "close": 0.68576232, "volume": 53925.0}, {"date": "2004-11-16", "close": 0.68576232, "volume": 27157.0}, {"date": "2004-11-17", "close": 0.68576232, "volume": 513907.0}, {"date": "2004-11-18", "close": 0.68576232, "volume": 45927.0}, {"date": "2004-11-19", "close": 0.68576232, "volume": 24768.0}, {"date": "2004-11-22", "close": 0.71433575, "volume": 37692.0}, {"date": "2004-11-23", "close": 0.68576232, "volume": 126905.0}, {"date": "2004-11-24", "close": 0.68576232, "volume": 42928.0}, {"date": "2004-11-25", "close": 0.65718889, "volume": 12249.0}, {"date": "2004-11-26", "close": 0.71433575, "volume": 120392.0}, {"date": "2004-11-29", "close": 0.71433575, "volume": 293613.0}, {"date": "2004-11-30", "close": 0.71433575, "volume": 54159.0}, {"date": "2004-12-01", "close": 0.74290918, "volume": 61736.0}, {"date": "2004-12-02", "close": 0.77148261, "volume": 56381.0}, {"date": "2004-12-03", "close": 0.71433575, "volume": 106729.0}, {"date": "2004-12-06", "close": 0.74290918, "volume": 23448.0}, {"date": "2004-12-07", "close": 0.71433575, "volume": 135301.0}, {"date": "2004-12-08", "close": 0.68576232, "volume": 140872.0}, {"date": "2004-12-09", "close": 0.71433575, "volume": 52389.0}, {"date": "2004-12-10", "close": 0.77148261, "volume": 186564.0}, {"date": "2004-12-13", "close": 0.74290918, "volume": 18916.0}, {"date": "2004-12-14", "close": 0.68576232, "volume": 187952.0}, {"date": "2004-12-15", "close": 0.74290918, "volume": 57696.0}, {"date": "2004-12-16", "close": 0.65718889, "volume": 83994.0}, {"date": "2004-12-17", "close": 0.68576232, "volume": 29436.0}, {"date": "2004-12-20", "close": 0.74290918, "volume": 163226.0}, {"date": "2004-12-21", "close": 0.74290918, "volume": 124591.0}, {"date": "2004-12-22", "close": 0.74290918, "volume": 100583.0}, {"date": "2004-12-23", "close": 0.74290918, "volume": 53781.0}, {"date": "2004-12-24", "close": 0.74290918, "volume": 82574.0}, {"date": "2004-12-29", "close": 0.74290918, "volume": 34991.0}, {"date": "2004-12-30", "close": 0.74290918, "volume": 51796.0}, {"date": "2004-12-31", "close": 0.71433575, "volume": 52456.0}, {"date": "2005-01-04", "close": 0.77148261, "volume": 52536.0}, {"date": "2005-01-05", "close": 0.74290918, "volume": 69995.0}, {"date": "2005-01-06", "close": 0.74290918, "volume": 38585.0}, {"date": "2005-01-07", "close": 0.82862947, "volume": 388350.0}, {"date": "2005-01-10", "close": 0.82862947, "volume": 82633.0}, {"date": "2005-01-11", "close": 0.77148261, "volume": 63327.0}, {"date": "2005-01-12", "close": 0.77148261, "volume": 17499.0}, {"date": "2005-01-13", "close": 0.82862947, "volume": 47783.0}, {"date": "2005-01-14", "close": 0.80005604, "volume": 20474.0}, {"date": "2005-01-17", "close": 0.80005604, "volume": 75083.0}, {"date": "2005-01-18", "close": 0.77148261, "volume": 35872.0}, {"date": "2005-01-19", "close": 0.77148261, "volume": 29689.0}, {"date": "2005-01-20", "close": 0.77148261, "volume": 24323.0}, {"date": "2005-01-21", "close": 0.74290918, "volume": 13649.0}, {"date": "2005-01-24", "close": 0.77148261, "volume": 18111.0}, {"date": "2005-01-25", "close": 0.74290918, "volume": 21908.0}, {"date": "2005-01-27", "close": 0.74290918, "volume": 41560.0}, {"date": "2005-01-28", "close": 0.74290918, "volume": 48386.0}, {"date": "2005-01-31", "close": 0.77148261, "volume": 6475.0}, {"date": "2005-02-01", "close": 0.77148261, "volume": 10849.0}, {"date": "2005-02-02", "close": 0.71433575, "volume": 110202.0}, {"date": "2005-02-03", "close": 0.71433575, "volume": 63958.0}, {"date": "2005-02-04", "close": 0.71433575, "volume": 28873.0}, {"date": "2005-02-07", "close": 0.71433575, "volume": 81709.0}, {"date": "2005-02-08", "close": 0.68576232, "volume": 14436.0}, {"date": "2005-02-09", "close": 0.71433575, "volume": 24070.0}, {"date": "2005-02-10", "close": 0.71433575, "volume": 22759.0}, {"date": "2005-02-14", "close": 0.71433575, "volume": 39986.0}, {"date": "2005-02-15", "close": 0.68576232, "volume": 9274.0}, {"date": "2005-02-16", "close": 0.71433575, "volume": 46628.0}, {"date": "2005-02-17", "close": 0.68576232, "volume": 33964.0}, {"date": "2005-02-18", "close": 0.68576232, "volume": 26646.0}, {"date": "2005-02-21", "close": 0.68576232, "volume": 32828.0}, {"date": "2005-02-22", "close": 0.68576232, "volume": 32452.0}, {"date": "2005-02-23", "close": 0.65718889, "volume": 47852.0}, {"date": "2005-02-24", "close": 0.65718889, "volume": 2205.0}, {"date": "2005-02-25", "close": 0.68576232, "volume": 27811.0}, {"date": "2005-02-28", "close": 0.68576232, "volume": 15924.0}, {"date": "2005-03-01", "close": 0.508607054, "volume": 275287.0}, {"date": "2005-03-02", "close": 0.462889566, "volume": 384571.0}, {"date": "2005-03-03", "close": 0.422886764, "volume": 259975.0}, {"date": "2005-03-04", "close": 0.40002802, "volume": 232492.0}, {"date": "2005-03-07", "close": 0.37145459, "volume": 153114.0}, {"date": "2005-03-08", "close": 0.394313334, "volume": 220878.0}, {"date": "2005-03-09", "close": 0.502892368, "volume": 155352.0}, {"date": "2005-03-10", "close": 0.417172078, "volume": 507259.0}, {"date": "2005-03-11", "close": 0.382883962, "volume": 145674.0}, {"date": "2005-03-14", "close": 0.377169276, "volume": 105779.0}, {"date": "2005-03-15", "close": 0.394313334, "volume": 58833.0}, {"date": "2005-03-16", "close": 0.422886764, "volume": 74935.0}, {"date": "2005-03-17", "close": 0.417172078, "volume": 71449.0}, {"date": "2005-03-18", "close": 0.440030822, "volume": 61054.0}, {"date": "2005-03-21", "close": 0.434316136, "volume": 70378.0}, {"date": "2005-03-22", "close": 0.422886764, "volume": 28619.0}, {"date": "2005-03-23", "close": 0.417172078, "volume": 20649.0}, {"date": "2005-03-24", "close": 0.417172078, "volume": 38020.0}, {"date": "2005-03-29", "close": 0.40002802, "volume": 76259.0}, {"date": "2005-03-30", "close": 0.377169276, "volume": 51796.0}, {"date": "2005-03-31", "close": 0.37145459, "volume": 14874.0}, {"date": "2005-04-01", "close": 0.360025218, "volume": 38847.0}, {"date": "2005-04-04", "close": 0.37145459, "volume": 41122.0}, {"date": "2005-04-05", "close": 0.37145459, "volume": 18260.0}, {"date": "2005-04-06", "close": 0.354310532, "volume": 66622.0}, {"date": "2005-04-07", "close": 0.337166474, "volume": 104287.0}, {"date": "2005-04-08", "close": 0.34288116, "volume": 21344.0}, {"date": "2005-04-11", "close": 0.337166474, "volume": 5775.0}, {"date": "2005-04-12", "close": 0.331451788, "volume": 75855.0}, {"date": "2005-04-13", "close": 0.331451788, "volume": 15049.0}, {"date": "2005-04-14", "close": 0.31430773, "volume": 86175.0}, {"date": "2005-04-15", "close": 0.297163672, "volume": 17925.0}, {"date": "2005-04-18", "close": 0.274304928, "volume": 68083.0}, {"date": "2005-04-19", "close": 0.2857343, "volume": 79613.0}, {"date": "2005-04-20", "close": 0.291448986, "volume": 21873.0}, {"date": "2005-04-21", "close": 0.291448986, "volume": 39305.0}, {"date": "2005-04-22", "close": 0.291448986, "volume": 17095.0}, {"date": "2005-04-26", "close": 0.280019614, "volume": 61104.0}, {"date": "2005-04-27", "close": 0.2857343, "volume": 52496.0}, {"date": "2005-04-28", "close": 0.2857343, "volume": 13258.0}, {"date": "2005-04-29", "close": 0.280019614, "volume": 63521.0}, {"date": "2005-05-02", "close": 0.2857343, "volume": 31498.0}, {"date": "2005-05-03", "close": 0.274304928, "volume": 58621.0}, {"date": "2005-05-04", "close": 0.274304928, "volume": 8359.0}, {"date": "2005-05-05", "close": 0.268590242, "volume": 8341.0}, {"date": "2005-05-06", "close": 0.268590242, "volume": 26832.0}, {"date": "2005-05-09", "close": 0.251446184, "volume": 32623.0}, {"date": "2005-05-10", "close": 0.234302126, "volume": 24566.0}, {"date": "2005-05-11", "close": 0.234302126, "volume": 33248.0}, {"date": "2005-05-12", "close": 0.22858744, "volume": 26248.0}, {"date": "2005-05-13", "close": 0.240016812, "volume": 1042321.0}, {"date": "2005-05-16", "close": 0.22858744, "volume": 103593.0}, {"date": "2005-05-17", "close": 0.245731498, "volume": 760335.0}, {"date": "2005-05-18", "close": 0.22858744, "volume": 81457.0}, {"date": "2005-05-19", "close": 0.234302126, "volume": 3587.0}, {"date": "2005-05-20", "close": 0.234302126, "volume": 11864.0}, {"date": "2005-05-23", "close": 0.240016812, "volume": 24074.0}, {"date": "2005-05-24", "close": 0.251446184, "volume": 31349.0}, {"date": "2005-05-25", "close": 0.245731498, "volume": 35428.0}, {"date": "2005-05-26", "close": 0.245731498, "volume": 26948.0}, {"date": "2005-05-27", "close": 0.25716087, "volume": 155201.0}, {"date": "2005-05-30", "close": 0.274304928, "volume": 69001.0}, {"date": "2005-05-31", "close": 0.2857343, "volume": 70291.0}, {"date": "2005-06-01", "close": 0.2857343, "volume": 72687.0}, {"date": "2005-06-02", "close": 0.31430773, "volume": 293693.0}, {"date": "2005-06-03", "close": 0.2857343, "volume": 84607.0}, {"date": "2005-06-06", "close": 0.2857343, "volume": 54610.0}, {"date": "2005-06-07", "close": 0.268590242, "volume": 41707.0}, {"date": "2005-06-08", "close": 0.251446184, "volume": 57804.0}, {"date": "2005-06-09", "close": 0.251446184, "volume": 112026.0}, {"date": "2005-06-10", "close": 0.245731498, "volume": 119746.0}, {"date": "2005-06-14", "close": 0.245731498, "volume": 109223.0}, {"date": "2005-06-15", "close": 0.251446184, "volume": 38497.0}, {"date": "2005-06-16", "close": 0.25716087, "volume": 94088.0}, {"date": "2005-06-17", "close": 0.245731498, "volume": 36047.0}, {"date": "2005-06-20", "close": 0.245731498, "volume": 81787.0}, {"date": "2005-06-21", "close": 0.240016812, "volume": 87226.0}, {"date": "2005-06-22", "close": 0.234302126, "volume": 73906.0}, {"date": "2005-06-23", "close": 0.234302126, "volume": 142774.0}, {"date": "2005-06-24", "close": 0.22858744, "volume": 127808.0}, {"date": "2005-06-27", "close": 0.234302126, "volume": 134169.0}, {"date": "2005-06-28", "close": 0.245731498, "volume": 145942.0}, {"date": "2005-06-29", "close": 0.22858744, "volume": 412657.0}, {"date": "2005-06-30", "close": 0.240016812, "volume": 248527.0}, {"date": "2005-07-01", "close": 0.234302126, "volume": 10513.0}, {"date": "2005-07-04", "close": 0.245731498, "volume": 7161.0}, {"date": "2005-07-05", "close": 0.262875556, "volume": 26248.0}, {"date": "2005-07-06", "close": 0.251446184, "volume": 1750.0}, {"date": "2005-07-08", "close": 0.251446184, "volume": 16691.0}, {"date": "2005-07-11", "close": 0.245731498, "volume": 31256.0}, {"date": "2005-07-12", "close": 0.245731498, "volume": 8991.0}, {"date": "2005-07-13", "close": 0.25716087, "volume": 17499.0}, {"date": "2005-07-14", "close": 0.262875556, "volume": 10565.0}, {"date": "2005-07-15", "close": 0.245731498, "volume": 17782.0}, {"date": "2005-07-18", "close": 0.25716087, "volume": 15931.0}, {"date": "2005-07-19", "close": 0.268590242, "volume": 104557.0}, {"date": "2005-07-20", "close": 0.268590242, "volume": 52340.0}, {"date": "2005-07-21", "close": 0.262875556, "volume": 31935.0}, {"date": "2005-07-22", "close": 0.262875556, "volume": 3850.0}, {"date": "2005-07-25", "close": 0.25716087, "volume": 23341.0}, {"date": "2005-07-26", "close": 0.25716087, "volume": 18845.0}, {"date": "2005-07-27", "close": 0.25716087, "volume": 18236.0}, {"date": "2005-07-28", "close": 0.251446184, "volume": 10155.0}, {"date": "2005-07-29", "close": 0.251446184, "volume": 30491.0}, {"date": "2005-08-01", "close": 0.262875556, "volume": 11375.0}, {"date": "2005-08-02", "close": 0.245731498, "volume": 35718.0}, {"date": "2005-08-03", "close": 0.245731498, "volume": 8749.0}, {"date": "2005-08-04", "close": 0.245731498, "volume": 9012.0}, {"date": "2005-08-08", "close": 0.251446184, "volume": 11374.0}, {"date": "2005-08-10", "close": 0.291448986, "volume": 376419.0}, {"date": "2005-08-11", "close": 0.31430773, "volume": 35063.0}, {"date": "2005-08-12", "close": 0.302878358, "volume": 60615.0}, {"date": "2005-08-15", "close": 0.308593044, "volume": 26370.0}, {"date": "2005-08-16", "close": 0.291448986, "volume": 24202.0}, {"date": "2005-08-17", "close": 0.302878358, "volume": 15224.0}, {"date": "2005-08-18", "close": 0.302878358, "volume": 33248.0}, {"date": "2005-08-19", "close": 0.291448986, "volume": 17085.0}, {"date": "2005-08-22", "close": 0.297163672, "volume": 32679.0}, {"date": "2005-08-23", "close": 0.2857343, "volume": 12249.0}, {"date": "2005-08-24", "close": 0.280019614, "volume": 34728.0}, {"date": "2005-08-25", "close": 0.297163672, "volume": 19424.0}, {"date": "2005-08-26", "close": 0.297163672, "volume": 3937.0}, {"date": "2005-08-29", "close": 0.291448986, "volume": 41303.0}, {"date": "2005-08-30", "close": 0.302878358, "volume": 27998.0}, {"date": "2005-08-31", "close": 0.337166474, "volume": 345977.0}, {"date": "2005-09-01", "close": 0.337166474, "volume": 115317.0}, {"date": "2005-09-02", "close": 0.320022416, "volume": 22662.0}, {"date": "2005-09-05", "close": 0.31430773, "volume": 51352.0}, {"date": "2005-09-06", "close": 0.320022416, "volume": 19085.0}, {"date": "2005-09-07", "close": 0.31430773, "volume": 20017.0}, {"date": "2005-09-12", "close": 0.337166474, "volume": 53287.0}, {"date": "2005-09-13", "close": 0.31430773, "volume": 13999.0}, {"date": "2005-09-14", "close": 0.31430773, "volume": 33248.0}, {"date": "2005-09-15", "close": 0.308593044, "volume": 31498.0}, {"date": "2005-09-16", "close": 0.297163672, "volume": 63039.0}, {"date": "2005-09-19", "close": 0.302878358, "volume": 25373.0}, {"date": "2005-09-20", "close": 0.331451788, "volume": 12249.0}, {"date": "2005-09-21", "close": 0.320022416, "volume": 3741.0}, {"date": "2005-09-22", "close": 0.31430773, "volume": 25307.0}, {"date": "2005-09-23", "close": 0.31430773, "volume": 7154.0}, {"date": "2005-09-26", "close": 0.31430773, "volume": 2625.0}, {"date": "2005-09-27", "close": 0.31430773, "volume": 3942.0}, {"date": "2005-09-28", "close": 0.308593044, "volume": 69848.0}, {"date": "2005-09-29", "close": 0.302878358, "volume": 37622.0}, {"date": "2005-09-30", "close": 0.308593044, "volume": 21174.0}, {"date": "2005-10-03", "close": 0.2857343, "volume": 69879.0}, {"date": "2005-10-04", "close": 0.280019614, "volume": 23411.0}, {"date": "2005-10-05", "close": 0.25716087, "volume": 49168.0}, {"date": "2005-10-06", "close": 0.268590242, "volume": 68245.0}, {"date": "2005-10-07", "close": 0.251446184, "volume": 63484.0}, {"date": "2005-10-10", "close": 0.234302126, "volume": 92219.0}, {"date": "2005-10-11", "close": 0.245731498, "volume": 181526.0}, {"date": "2005-10-12", "close": 0.251446184, "volume": 102532.0}, {"date": "2005-10-13", "close": 0.25716087, "volume": 122137.0}, {"date": "2005-10-17", "close": 0.251446184, "volume": 35557.0}, {"date": "2005-10-18", "close": 0.268590242, "volume": 10049.0}, {"date": "2005-10-19", "close": 0.268590242, "volume": 19249.0}, {"date": "2005-10-20", "close": 0.268590242, "volume": 10425.0}, {"date": "2005-10-21", "close": 0.245731498, "volume": 15480.0}, {"date": "2005-10-24", "close": 0.245731498, "volume": 175.0}, {"date": "2005-10-25", "close": 0.251446184, "volume": 25612.0}, {"date": "2005-10-26", "close": 0.245731498, "volume": 4506.0}, {"date": "2005-10-27", "close": 0.245731498, "volume": 4812.0}, {"date": "2005-10-28", "close": 0.245731498, "volume": 26517.0}, {"date": "2005-11-01", "close": 0.262875556, "volume": 4375.0}, {"date": "2005-11-04", "close": 0.245731498, "volume": 36747.0}, {"date": "2005-11-07", "close": 0.245731498, "volume": 32443.0}, {"date": "2005-11-08", "close": 0.240016812, "volume": 72445.0}, {"date": "2005-11-09", "close": 0.240016812, "volume": 13999.0}, {"date": "2005-11-10", "close": 0.234302126, "volume": 82402.0}, {"date": "2005-11-11", "close": 0.22858744, "volume": 79882.0}, {"date": "2005-11-14", "close": 0.22858744, "volume": 151364.0}, {"date": "2005-11-15", "close": 0.222872754, "volume": 58772.0}, {"date": "2005-11-17", "close": 0.217158068, "volume": 212423.0}, {"date": "2005-11-18", "close": 0.22858744, "volume": 25979.0}, {"date": "2005-11-21", "close": 0.245731498, "volume": 33312.0}, {"date": "2005-11-23", "close": 0.22858744, "volume": 88304.0}, {"date": "2005-11-24", "close": 0.222872754, "volume": 38147.0}, {"date": "2005-11-28", "close": 0.22858744, "volume": 1750.0}, {"date": "2005-11-29", "close": 0.234302126, "volume": 142615.0}, {"date": "2005-11-30", "close": 0.234302126, "volume": 30973.0}, {"date": "2005-12-01", "close": 0.222872754, "volume": 20999.0}, {"date": "2005-12-05", "close": 0.22858744, "volume": 9355.0}, {"date": "2005-12-06", "close": 0.22858744, "volume": 16974.0}, {"date": "2005-12-07", "close": 0.222872754, "volume": 20474.0}, {"date": "2005-12-08", "close": 0.222872754, "volume": 38025.0}, {"date": "2005-12-09", "close": 0.205728696, "volume": 28523.0}, {"date": "2005-12-12", "close": 0.217158068, "volume": 13730.0}, {"date": "2005-12-13", "close": 0.211443382, "volume": 51016.0}, {"date": "2005-12-14", "close": 0.20001401, "volume": 84869.0}, {"date": "2005-12-15", "close": 0.182869952, "volume": 186000.0}, {"date": "2005-12-16", "close": 0.182869952, "volume": 61238.0}, {"date": "2005-12-20", "close": 0.194299324, "volume": 55121.0}, {"date": "2005-12-21", "close": 0.205728696, "volume": 94843.0}, {"date": "2005-12-23", "close": 0.217158068, "volume": 6930.0}, {"date": "2005-12-28", "close": 0.194299324, "volume": 14741.0}, {"date": "2005-12-29", "close": 0.194299324, "volume": 14780.0}, {"date": "2005-12-30", "close": 0.205728696, "volume": 27998.0}, {"date": "2006-01-03", "close": 0.20001401, "volume": 37622.0}, {"date": "2006-01-04", "close": 0.205728696, "volume": 3500.0}, {"date": "2006-01-05", "close": 0.20001401, "volume": 34998.0}, {"date": "2006-01-06", "close": 0.194299324, "volume": 35907.0}, {"date": "2006-01-09", "close": 0.182869952, "volume": 76759.0}, {"date": "2006-01-10", "close": 0.182869952, "volume": 22748.0}, {"date": "2006-01-11", "close": 0.182869952, "volume": 22748.0}, {"date": "2006-01-12", "close": 0.262875556, "volume": 442007.0}, {"date": "2006-01-13", "close": 0.262875556, "volume": 260244.0}, {"date": "2006-01-16", "close": 0.2857343, "volume": 148566.0}, {"date": "2006-01-17", "close": 0.262875556, "volume": 27998.0}, {"date": "2006-01-18", "close": 0.2857343, "volume": 26248.0}, {"date": "2006-01-20", "close": 0.268590242, "volume": 21867.0}, {"date": "2006-01-23", "close": 0.25716087, "volume": 61246.0}, {"date": "2006-01-24", "close": 0.245731498, "volume": 20124.0}, {"date": "2006-01-25", "close": 0.240016812, "volume": 49819.0}, {"date": "2006-01-27", "close": 0.25716087, "volume": 4200.0}, {"date": "2006-01-30", "close": 0.22858744, "volume": 56963.0}, {"date": "2006-01-31", "close": 0.234302126, "volume": 11105.0}, {"date": "2006-02-01", "close": 0.22858744, "volume": 21436.0}, {"date": "2006-02-02", "close": 0.22858744, "volume": 11374.0}, {"date": "2006-02-06", "close": 0.22858744, "volume": 19249.0}, {"date": "2006-02-07", "close": 0.240016812, "volume": 31498.0}, {"date": "2006-02-08", "close": 0.22858744, "volume": 4375.0}, {"date": "2006-02-09", "close": 0.240016812, "volume": 31060.0}, {"date": "2006-02-10", "close": 0.234302126, "volume": 23410.0}, {"date": "2006-02-13", "close": 0.245731498, "volume": 4070.0}, {"date": "2006-02-14", "close": 0.25716087, "volume": 37356.0}, {"date": "2006-02-17", "close": 0.2857343, "volume": 90432.0}, {"date": "2006-02-20", "close": 0.274304928, "volume": 8749.0}, {"date": "2006-02-21", "close": 0.268590242, "volume": 11356.0}, {"date": "2006-02-22", "close": 0.274304928, "volume": 70086.0}, {"date": "2006-02-23", "close": 0.25716087, "volume": 34198.0}, {"date": "2006-02-24", "close": 0.274304928, "volume": 33248.0}, {"date": "2006-02-27", "close": 0.262875556, "volume": 7000.0}, {"date": "2006-02-28", "close": 0.262875556, "volume": 12074.0}, {"date": "2006-03-01", "close": 0.262875556, "volume": 5775.0}, {"date": "2006-03-02", "close": 0.25716087, "volume": 33860.0}, {"date": "2006-03-03", "close": 0.291448986, "volume": 111992.0}, {"date": "2006-03-07", "close": 0.245731498, "volume": 122491.0}, {"date": "2006-03-08", "close": 0.274304928, "volume": 11731.0}, {"date": "2006-03-09", "close": 0.291448986, "volume": 1095812.0}, {"date": "2006-03-10", "close": 0.2857343, "volume": 186012.0}, {"date": "2006-03-13", "close": 0.297163672, "volume": 34998.0}, {"date": "2006-03-14", "close": 0.291448986, "volume": 174988.0}, {"date": "2006-03-15", "close": 0.274304928, "volume": 28914.0}, {"date": "2006-03-16", "close": 0.268590242, "volume": 20999.0}, {"date": "2006-03-17", "close": 0.274304928, "volume": 3062.0}, {"date": "2006-03-21", "close": 0.280019614, "volume": 20554.0}, {"date": "2006-03-22", "close": 0.280019614, "volume": 4375.0}, {"date": "2006-03-23", "close": 0.262875556, "volume": 47247.0}, {"date": "2006-03-24", "close": 0.280019614, "volume": 30538.0}, {"date": "2006-03-27", "close": 0.280019614, "volume": 21873.0}, {"date": "2006-03-28", "close": 0.274304928, "volume": 51062.0}, {"date": "2006-03-29", "close": 0.268590242, "volume": 44658.0}, {"date": "2006-03-30", "close": 0.25716087, "volume": 55471.0}, {"date": "2006-03-31", "close": 0.25716087, "volume": 17502.0}, {"date": "2006-04-03", "close": 0.25716087, "volume": 30448.0}, {"date": "2006-04-04", "close": 0.25716087, "volume": 25373.0}, {"date": "2006-04-05", "close": 0.25716087, "volume": 12643.0}, {"date": "2006-04-06", "close": 0.262875556, "volume": 34473.0}, {"date": "2006-04-07", "close": 0.262875556, "volume": 15049.0}, {"date": "2006-04-10", "close": 0.268590242, "volume": 78744.0}, {"date": "2006-04-11", "close": 0.234302126, "volume": 307249.0}, {"date": "2006-04-12", "close": 0.217158068, "volume": 373774.0}, {"date": "2006-04-13", "close": 0.217158068, "volume": 8749.0}, {"date": "2006-04-18", "close": 0.211443382, "volume": 145590.0}, {"date": "2006-04-19", "close": 0.20001401, "volume": 390223.0}, {"date": "2006-04-20", "close": 0.205728696, "volume": 95868.0}, {"date": "2006-04-21", "close": 0.194299324, "volume": 78395.0}, {"date": "2006-04-24", "close": 0.188584638, "volume": 160114.0}, {"date": "2006-04-26", "close": 0.188584638, "volume": 193589.0}, {"date": "2006-04-27", "close": 0.182869952, "volume": 174865.0}, {"date": "2006-04-28", "close": 0.182869952, "volume": 207686.0}, {"date": "2006-05-01", "close": 0.182869952, "volume": 287243.0}, {"date": "2006-05-02", "close": 0.177155266, "volume": 410609.0}, {"date": "2006-05-03", "close": 0.177155266, "volume": 59091.0}, {"date": "2006-05-04", "close": 0.17144058, "volume": 188866.0}, {"date": "2006-05-05", "close": 0.177155266, "volume": 57259.0}, {"date": "2006-05-08", "close": 0.177155266, "volume": 50221.0}, {"date": "2006-05-09", "close": 0.177155266, "volume": 26600.0}, {"date": "2006-05-10", "close": 0.177155266, "volume": 53371.0}, {"date": "2006-05-11", "close": 0.148581836, "volume": 665358.0}, {"date": "2006-05-12", "close": 0.177155266, "volume": 472240.0}, {"date": "2006-05-15", "close": 0.17144058, "volume": 154267.0}, {"date": "2006-05-16", "close": 0.165725894, "volume": 73226.0}, {"date": "2006-05-17", "close": 0.160011208, "volume": 170366.0}, {"date": "2006-05-18", "close": 0.160011208, "volume": 62441.0}, {"date": "2006-05-19", "close": 0.165725894, "volume": 62644.0}, {"date": "2006-05-22", "close": 0.154296522, "volume": 190301.0}, {"date": "2006-05-23", "close": 0.160011208, "volume": 35078.0}, {"date": "2006-05-24", "close": 0.154296522, "volume": 11112.0}, {"date": "2006-05-25", "close": 0.160011208, "volume": 55121.0}, {"date": "2006-05-26", "close": 0.165725894, "volume": 48297.0}, {"date": "2006-05-29", "close": 0.154296522, "volume": 110242.0}, {"date": "2006-05-30", "close": 0.148581836, "volume": 159232.0}, {"date": "2006-05-31", "close": 0.148581836, "volume": 95709.0}, {"date": "2006-06-01", "close": 0.148581836, "volume": 75090.0}, {"date": "2006-06-02", "close": 0.137152464, "volume": 36590.0}, {"date": "2006-06-05", "close": 0.137152464, "volume": 359237.0}, {"date": "2006-06-07", "close": 0.182869952, "volume": 2991250.0}, {"date": "2006-06-08", "close": 0.148581836, "volume": 482204.0}, {"date": "2006-06-09", "close": 0.148581836, "volume": 241833.0}, {"date": "2006-06-13", "close": 0.14286715, "volume": 149067.0}, {"date": "2006-06-14", "close": 0.14286715, "volume": 58446.0}, {"date": "2006-06-15", "close": 0.148581836, "volume": 80393.0}, {"date": "2006-06-16", "close": 0.148581836, "volume": 21316.0}, {"date": "2006-06-19", "close": 0.154296522, "volume": 116982.0}, {"date": "2006-06-20", "close": 0.137152464, "volume": 373214.0}, {"date": "2006-06-21", "close": 0.14286715, "volume": 334227.0}, {"date": "2006-06-22", "close": 0.137152464, "volume": 512714.0}, {"date": "2006-06-23", "close": 0.14286715, "volume": 33241.0}, {"date": "2006-06-26", "close": 0.137152464, "volume": 131362.0}, {"date": "2006-06-27", "close": 0.131437778, "volume": 218601.0}, {"date": "2006-06-28", "close": 0.137152464, "volume": 126097.0}, {"date": "2006-06-29", "close": 0.14286715, "volume": 263864.0}, {"date": "2006-06-30", "close": 0.148581836, "volume": 625946.0}, {"date": "2006-07-03", "close": 0.154296522, "volume": 42953.0}, {"date": "2006-07-04", "close": 0.14286715, "volume": 91962.0}, {"date": "2006-07-05", "close": 0.137152464, "volume": 63790.0}, {"date": "2006-07-06", "close": 0.148581836, "volume": 42614.0}, {"date": "2006-07-07", "close": 0.154296522, "volume": 3758.0}, {"date": "2006-07-10", "close": 0.14286715, "volume": 175079.0}, {"date": "2006-07-11", "close": 0.160011208, "volume": 122491.0}, {"date": "2006-07-12", "close": 0.148581836, "volume": 25970.0}, {"date": "2006-07-13", "close": 0.148581836, "volume": 33290.0}, {"date": "2006-07-14", "close": 0.148581836, "volume": 12841.0}, {"date": "2006-07-17", "close": 0.148581836, "volume": 20296.0}, {"date": "2006-07-18", "close": 0.14286715, "volume": 81369.0}, {"date": "2006-07-19", "close": 0.14286715, "volume": 72620.0}, {"date": "2006-07-20", "close": 0.148581836, "volume": 453743.0}, {"date": "2006-07-21", "close": 0.154296522, "volume": 203780.0}, {"date": "2006-07-24", "close": 0.14286715, "volume": 66058.0}, {"date": "2006-07-25", "close": 0.148581836, "volume": 107079.0}, {"date": "2006-07-26", "close": 0.148581836, "volume": 22425.0}, {"date": "2006-07-27", "close": 0.148581836, "volume": 23098.0}, {"date": "2006-07-28", "close": 0.148581836, "volume": 122491.0}, {"date": "2006-07-31", "close": 0.14286715, "volume": 3482.0}, {"date": "2006-08-01", "close": 0.14286715, "volume": 102399.0}, {"date": "2006-08-02", "close": 0.14286715, "volume": 188374.0}, {"date": "2006-08-03", "close": 0.14286715, "volume": 8749.0}, {"date": "2006-08-04", "close": 0.14286715, "volume": 39372.0}, {"date": "2006-08-07", "close": 0.14286715, "volume": 75245.0}, {"date": "2006-08-10", "close": 0.137152464, "volume": 16180.0}, {"date": "2006-08-11", "close": 0.137152464, "volume": 3574.0}, {"date": "2006-08-14", "close": 0.131437778, "volume": 28664.0}, {"date": "2006-08-15", "close": 0.131437778, "volume": 92744.0}, {"date": "2006-08-16", "close": 0.137152464, "volume": 56171.0}, {"date": "2006-08-17", "close": 0.125723092, "volume": 43747.0}, {"date": "2006-08-18", "close": 0.131437778, "volume": 7000.0}, {"date": "2006-08-21", "close": 0.137152464, "volume": 7000.0}, {"date": "2006-08-22", "close": 0.137152464, "volume": 25373.0}, {"date": "2006-08-23", "close": 0.137152464, "volume": 86704.0}, {"date": "2006-08-24", "close": 0.131437778, "volume": 201534.0}, {"date": "2006-08-25", "close": 0.131437778, "volume": 5142.0}, {"date": "2006-08-28", "close": 0.14286715, "volume": 39372.0}, {"date": "2006-08-29", "close": 0.137152464, "volume": 36747.0}, {"date": "2006-08-30", "close": 0.137152464, "volume": 14874.0}, {"date": "2006-08-31", "close": 0.137152464, "volume": 875.0}, {"date": "2006-09-04", "close": 0.131437778, "volume": 34787.0}, {"date": "2006-09-05", "close": 0.131437778, "volume": 5687.0}, {"date": "2006-09-06", "close": 0.131437778, "volume": 8749.0}, {"date": "2006-09-08", "close": 0.137152464, "volume": 15399.0}, {"date": "2006-09-11", "close": 0.14286715, "volume": 28698.0}, {"date": "2006-09-12", "close": 0.137152464, "volume": 87468.0}, {"date": "2006-09-13", "close": 0.14286715, "volume": 90198.0}, {"date": "2006-09-14", "close": 0.14286715, "volume": 34998.0}, {"date": "2006-09-15", "close": 0.137152464, "volume": 3984.0}, {"date": "2006-09-18", "close": 0.137152464, "volume": 6629.0}, {"date": "2006-09-19", "close": 0.14286715, "volume": 243408.0}, {"date": "2006-09-21", "close": 0.14286715, "volume": 7000.0}, {"date": "2006-09-22", "close": 0.137152464, "volume": 16274.0}, {"date": "2006-09-25", "close": 0.137152464, "volume": 1225.0}, {"date": "2006-09-26", "close": 0.137152464, "volume": 7524.0}, {"date": "2006-09-27", "close": 0.14286715, "volume": 14874.0}, {"date": "2006-09-28", "close": 0.165725894, "volume": 33248.0}, {"date": "2006-10-03", "close": 0.154296522, "volume": 245138.0}, {"date": "2006-10-04", "close": 0.131437778, "volume": 141915.0}, {"date": "2006-10-05", "close": 0.137152464, "volume": 20999.0}, {"date": "2006-10-09", "close": 0.14286715, "volume": 28348.0}, {"date": "2006-10-10", "close": 0.14286715, "volume": 7000.0}, {"date": "2006-10-11", "close": 0.148581836, "volume": 230022.0}, {"date": "2006-10-12", "close": 0.148581836, "volume": 61103.0}, {"date": "2006-10-13", "close": 0.148581836, "volume": 55121.0}, {"date": "2006-10-16", "close": 0.14286715, "volume": 128793.0}, {"date": "2006-10-17", "close": 0.148581836, "volume": 17520.0}, {"date": "2006-10-18", "close": 0.154296522, "volume": 14874.0}, {"date": "2006-10-19", "close": 0.148581836, "volume": 85394.0}, {"date": "2006-10-20", "close": 0.154296522, "volume": 76141.0}, {"date": "2006-10-23", "close": 0.154296522, "volume": 17478.0}, {"date": "2006-10-24", "close": 0.160011208, "volume": 35019.0}, {"date": "2006-10-25", "close": 0.160011208, "volume": 26248.0}, {"date": "2006-10-26", "close": 0.165725894, "volume": 70721.0}, {"date": "2006-10-27", "close": 0.165725894, "volume": 197948.0}, {"date": "2006-10-30", "close": 0.182869952, "volume": 490606.0}, {"date": "2006-10-31", "close": 0.182869952, "volume": 110395.0}, {"date": "2006-11-01", "close": 0.17144058, "volume": 292230.0}, {"date": "2006-11-02", "close": 0.17144058, "volume": 67129.0}, {"date": "2006-11-03", "close": 0.177155266, "volume": 236408.0}, {"date": "2006-11-06", "close": 0.17144058, "volume": 143758.0}, {"date": "2006-11-07", "close": 0.17144058, "volume": 1750.0}, {"date": "2006-11-08", "close": 0.177155266, "volume": 1750.0}, {"date": "2006-11-09", "close": 0.17144058, "volume": 95113.0}, {"date": "2006-11-10", "close": 0.165725894, "volume": 31627.0}, {"date": "2006-11-13", "close": 0.182869952, "volume": 1759977.0}, {"date": "2006-11-14", "close": 0.205728696, "volume": 2457135.0}, {"date": "2006-11-15", "close": 0.205728696, "volume": 1083314.0}, {"date": "2006-11-16", "close": 0.205728696, "volume": 897517.0}, {"date": "2006-11-17", "close": 0.211443382, "volume": 597265.0}, {"date": "2006-11-20", "close": 0.217158068, "volume": 1079727.0}, {"date": "2006-11-21", "close": 0.194299324, "volume": 192590.0}, {"date": "2006-11-22", "close": 0.217158068, "volume": 93112.0}, {"date": "2006-11-23", "close": 0.211443382, "volume": 53896.0}, {"date": "2006-11-24", "close": 0.194299324, "volume": 287820.0}, {"date": "2006-11-27", "close": 0.188584638, "volume": 214535.0}, {"date": "2006-11-28", "close": 0.188584638, "volume": 442579.0}, {"date": "2006-11-29", "close": 0.222872754, "volume": 871243.0}, {"date": "2006-11-30", "close": 0.222872754, "volume": 1801510.0}, {"date": "2006-12-01", "close": 0.222872754, "volume": 894284.0}, {"date": "2006-12-04", "close": 0.234302126, "volume": 172274.0}, {"date": "2006-12-05", "close": 0.222872754, "volume": 425826.0}, {"date": "2006-12-06", "close": 0.222872754, "volume": 73074.0}, {"date": "2006-12-07", "close": 0.217158068, "volume": 294943.0}, {"date": "2006-12-08", "close": 0.20001401, "volume": 226231.0}, {"date": "2006-12-11", "close": 0.205728696, "volume": 57370.0}, {"date": "2006-12-12", "close": 0.211443382, "volume": 106393.0}, {"date": "2006-12-13", "close": 0.22858744, "volume": 695981.0}, {"date": "2006-12-14", "close": 0.217158068, "volume": 118992.0}, {"date": "2006-12-15", "close": 0.22858744, "volume": 177640.0}, {"date": "2006-12-18", "close": 0.22858744, "volume": 228385.0}, {"date": "2006-12-19", "close": 0.22858744, "volume": 162787.0}, {"date": "2006-12-20", "close": 0.240016812, "volume": 405860.0}, {"date": "2006-12-21", "close": 0.240016812, "volume": 280429.0}, {"date": "2006-12-22", "close": 0.240016812, "volume": 64046.0}, {"date": "2006-12-27", "close": 0.240016812, "volume": 127706.0}, {"date": "2006-12-28", "close": 0.22858744, "volume": 164051.0}, {"date": "2006-12-29", "close": 0.22858744, "volume": 112117.0}, {"date": "2007-01-02", "close": 0.240016812, "volume": 953243.0}, {"date": "2007-01-03", "close": 0.297163672, "volume": 2562601.0}, {"date": "2007-01-04", "close": 0.2857343, "volume": 807864.0}, {"date": "2007-01-05", "close": 0.280019614, "volume": 331838.0}, {"date": "2007-01-08", "close": 0.360025218, "volume": 5160961.0}, {"date": "2007-01-09", "close": 0.34288116, "volume": 2519134.0}, {"date": "2007-01-10", "close": 0.325737102, "volume": 1103918.0}, {"date": "2007-01-11", "close": 0.354310532, "volume": 579853.0}, {"date": "2007-01-12", "close": 0.365739904, "volume": 1583049.0}, {"date": "2007-01-15", "close": 0.354310532, "volume": 400862.0}, {"date": "2007-01-16", "close": 0.325737102, "volume": 384829.0}, {"date": "2007-01-17", "close": 0.297163672, "volume": 491521.0}, {"date": "2007-01-18", "close": 0.320022416, "volume": 88384.0}, {"date": "2007-01-19", "close": 0.31430773, "volume": 295276.0}, {"date": "2007-01-22", "close": 0.302878358, "volume": 147139.0}, {"date": "2007-01-23", "close": 0.308593044, "volume": 262748.0}, {"date": "2007-01-24", "close": 0.31430773, "volume": 131066.0}, {"date": "2007-01-25", "close": 0.325737102, "volume": 195636.0}, {"date": "2007-01-29", "close": 0.302878358, "volume": 142223.0}, {"date": "2007-01-30", "close": 0.302878358, "volume": 57921.0}, {"date": "2007-01-31", "close": 0.31430773, "volume": 192917.0}, {"date": "2007-02-01", "close": 0.320022416, "volume": 494673.0}, {"date": "2007-02-02", "close": 0.308593044, "volume": 288131.0}, {"date": "2007-02-05", "close": 0.31430773, "volume": 126149.0}, {"date": "2007-02-06", "close": 0.308593044, "volume": 126429.0}, {"date": "2007-02-07", "close": 0.302878358, "volume": 303615.0}, {"date": "2007-02-08", "close": 0.297163672, "volume": 140019.0}, {"date": "2007-02-09", "close": 0.297163672, "volume": 349406.0}, {"date": "2007-02-12", "close": 0.291448986, "volume": 188369.0}, {"date": "2007-02-13", "close": 0.2857343, "volume": 134478.0}, {"date": "2007-02-14", "close": 0.274304928, "volume": 343028.0}, {"date": "2007-02-15", "close": 0.262875556, "volume": 295729.0}, {"date": "2007-02-16", "close": 0.251446184, "volume": 133754.0}, {"date": "2007-02-19", "close": 0.245731498, "volume": 155567.0}, {"date": "2007-02-20", "close": 0.234302126, "volume": 267964.0}, {"date": "2007-02-21", "close": 0.245731498, "volume": 164905.0}, {"date": "2007-02-22", "close": 0.22858744, "volume": 112955.0}, {"date": "2007-02-23", "close": 0.234302126, "volume": 60842.0}, {"date": "2007-02-26", "close": 0.245731498, "volume": 15504.0}, {"date": "2007-02-27", "close": 0.234302126, "volume": 43747.0}, {"date": "2007-02-28", "close": 0.222872754, "volume": 273733.0}, {"date": "2007-03-01", "close": 0.222872754, "volume": 20082.0}, {"date": "2007-03-02", "close": 0.240016812, "volume": 86061.0}, {"date": "2007-03-05", "close": 0.217158068, "volume": 174840.0}, {"date": "2007-03-06", "close": 0.222872754, "volume": 60954.0}, {"date": "2007-03-07", "close": 0.22858744, "volume": 181637.0}, {"date": "2007-03-08", "close": 0.245731498, "volume": 114514.0}, {"date": "2007-03-09", "close": 0.234302126, "volume": 47577.0}, {"date": "2007-03-12", "close": 0.245731498, "volume": 14349.0}, {"date": "2007-03-13", "close": 0.245731498, "volume": 15608.0}, {"date": "2007-03-14", "close": 0.22858744, "volume": 46372.0}, {"date": "2007-03-15", "close": 0.234302126, "volume": 34998.0}, {"date": "2007-03-16", "close": 0.251446184, "volume": 143360.0}, {"date": "2007-03-19", "close": 0.245731498, "volume": 108492.0}, {"date": "2007-03-20", "close": 0.240016812, "volume": 104818.0}, {"date": "2007-03-21", "close": 0.240016812, "volume": 70888.0}, {"date": "2007-03-22", "close": 0.245731498, "volume": 438424.0}, {"date": "2007-03-23", "close": 0.22858744, "volume": 353842.0}, {"date": "2007-03-26", "close": 0.22858744, "volume": 103826.0}, {"date": "2007-03-27", "close": 0.245731498, "volume": 276736.0}, {"date": "2007-03-28", "close": 0.22858744, "volume": 116814.0}, {"date": "2007-03-29", "close": 0.240016812, "volume": 41122.0}, {"date": "2007-03-30", "close": 0.240016812, "volume": 24026.0}, {"date": "2007-04-02", "close": 0.22858744, "volume": 26248.0}, {"date": "2007-04-03", "close": 0.22858744, "volume": 20999.0}, {"date": "2007-04-04", "close": 0.22858744, "volume": 237323.0}, {"date": "2007-04-05", "close": 0.240016812, "volume": 15624.0}, {"date": "2007-04-10", "close": 0.217158068, "volume": 72014.0}, {"date": "2007-04-11", "close": 0.211443382, "volume": 27645.0}, {"date": "2007-04-12", "close": 0.222872754, "volume": 56341.0}, {"date": "2007-04-13", "close": 0.217158068, "volume": 8758.0}, {"date": "2007-04-16", "close": 0.217158068, "volume": 71842.0}, {"date": "2007-04-18", "close": 0.211443382, "volume": 166807.0}, {"date": "2007-04-19", "close": 0.217158068, "volume": 24498.0}, {"date": "2007-04-20", "close": 0.205728696, "volume": 125525.0}, {"date": "2007-04-23", "close": 0.205728696, "volume": 33914.0}, {"date": "2007-04-24", "close": 0.20001401, "volume": 87877.0}, {"date": "2007-04-26", "close": 0.20001401, "volume": 219610.0}, {"date": "2007-04-27", "close": 0.222872754, "volume": 100443.0}, {"date": "2007-04-30", "close": 0.222872754, "volume": 31722.0}, {"date": "2007-05-01", "close": 0.211443382, "volume": 197474.0}, {"date": "2007-05-02", "close": 0.217158068, "volume": 12949.0}, {"date": "2007-05-03", "close": 0.222872754, "volume": 223547.0}, {"date": "2007-05-04", "close": 0.211443382, "volume": 95819.0}, {"date": "2007-05-07", "close": 0.222872754, "volume": 122929.0}, {"date": "2007-05-08", "close": 0.211443382, "volume": 44553.0}, {"date": "2007-05-09", "close": 0.217158068, "volume": 34998.0}, {"date": "2007-05-10", "close": 0.217158068, "volume": 177847.0}, {"date": "2007-05-11", "close": 0.217158068, "volume": 53486.0}, {"date": "2007-05-14", "close": 0.194299324, "volume": 209985.0}, {"date": "2007-05-15", "close": 0.205728696, "volume": 56387.0}, {"date": "2007-05-16", "close": 0.194299324, "volume": 58271.0}, {"date": "2007-05-17", "close": 0.211443382, "volume": 72970.0}, {"date": "2007-05-18", "close": 0.20001401, "volume": 17499.0}, {"date": "2007-05-21", "close": 0.205728696, "volume": 17230.0}, {"date": "2007-05-22", "close": 0.20001401, "volume": 38497.0}, {"date": "2007-05-23", "close": 0.20001401, "volume": 20999.0}, {"date": "2007-05-24", "close": 0.20001401, "volume": 25426.0}, {"date": "2007-05-28", "close": 0.194299324, "volume": 58103.0}, {"date": "2007-05-29", "close": 0.194299324, "volume": 170913.0}, {"date": "2007-05-30", "close": 0.188584638, "volume": 28006.0}, {"date": "2007-05-31", "close": 0.188584638, "volume": 65620.0}, {"date": "2007-06-01", "close": 0.188584638, "volume": 44972.0}, {"date": "2007-06-04", "close": 0.20001401, "volume": 259321.0}, {"date": "2007-06-05", "close": 0.205728696, "volume": 98868.0}, {"date": "2007-06-06", "close": 0.194299324, "volume": 47452.0}, {"date": "2007-06-07", "close": 0.194299324, "volume": 33402.0}, {"date": "2007-06-08", "close": 0.188584638, "volume": 87594.0}, {"date": "2007-06-12", "close": 0.194299324, "volume": 132530.0}, {"date": "2007-06-13", "close": 0.188584638, "volume": 35348.0}, {"date": "2007-06-14", "close": 0.182869952, "volume": 105528.0}, {"date": "2007-06-15", "close": 0.188584638, "volume": 55552.0}, {"date": "2007-06-18", "close": 0.20001401, "volume": 960254.0}, {"date": "2007-06-19", "close": 0.20001401, "volume": 102705.0}, {"date": "2007-06-20", "close": 0.20001401, "volume": 119571.0}, {"date": "2007-06-21", "close": 0.188584638, "volume": 45766.0}, {"date": "2007-06-22", "close": 0.211443382, "volume": 22311.0}, {"date": "2007-06-25", "close": 0.194299324, "volume": 144360.0}, {"date": "2007-06-26", "close": 0.188584638, "volume": 186499.0}, {"date": "2007-06-27", "close": 0.20001401, "volume": 123227.0}, {"date": "2007-06-28", "close": 0.194299324, "volume": 106930.0}, {"date": "2007-06-29", "close": 0.211443382, "volume": 296980.0}, {"date": "2007-07-02", "close": 0.222872754, "volume": 514728.0}, {"date": "2007-07-03", "close": 0.234302126, "volume": 182862.0}, {"date": "2007-07-04", "close": 0.205728696, "volume": 207943.0}, {"date": "2007-07-05", "close": 0.20001401, "volume": 94424.0}, {"date": "2007-07-06", "close": 0.217158068, "volume": 88089.0}, {"date": "2007-07-09", "close": 0.205728696, "volume": 109297.0}, {"date": "2007-07-10", "close": 0.274304928, "volume": 2140876.0}, {"date": "2007-07-11", "close": 0.262875556, "volume": 892009.0}, {"date": "2007-07-12", "close": 0.280019614, "volume": 884476.0}, {"date": "2007-07-13", "close": 0.2857343, "volume": 1250263.0}, {"date": "2007-07-16", "close": 0.274304928, "volume": 460224.0}, {"date": "2007-07-17", "close": 0.251446184, "volume": 344493.0}, {"date": "2007-07-18", "close": 0.268590242, "volume": 124261.0}, {"date": "2007-07-19", "close": 0.25716087, "volume": 202986.0}, {"date": "2007-07-20", "close": 0.262875556, "volume": 29291.0}, {"date": "2007-07-23", "close": 0.274304928, "volume": 170452.0}, {"date": "2007-07-24", "close": 0.22858744, "volume": 671744.0}, {"date": "2007-07-25", "close": 0.22858744, "volume": 201533.0}, {"date": "2007-07-26", "close": 0.22858744, "volume": 10972.0}, {"date": "2007-07-27", "close": 0.22858744, "volume": 131133.0}, {"date": "2007-07-30", "close": 0.234302126, "volume": 146345.0}, {"date": "2007-07-31", "close": 0.217158068, "volume": 109280.0}, {"date": "2007-08-01", "close": 0.217158068, "volume": 83994.0}, {"date": "2007-08-02", "close": 0.211443382, "volume": 198174.0}, {"date": "2007-08-03", "close": 0.217158068, "volume": 3500.0}, {"date": "2007-08-06", "close": 0.205728696, "volume": 136140.0}, {"date": "2007-08-07", "close": 0.205728696, "volume": 26248.0}, {"date": "2007-08-09", "close": 0.205728696, "volume": 51786.0}, {"date": "2007-08-10", "close": 0.194299324, "volume": 54957.0}, {"date": "2007-08-13", "close": 0.20001401, "volume": 29748.0}, {"date": "2007-08-14", "close": 0.194299324, "volume": 36747.0}, {"date": "2007-08-15", "close": 0.182869952, "volume": 476021.0}, {"date": "2007-08-16", "close": 0.182869952, "volume": 123366.0}, {"date": "2007-08-17", "close": 0.188584638, "volume": 53896.0}, {"date": "2007-08-20", "close": 0.177155266, "volume": 20999.0}, {"date": "2007-08-21", "close": 0.177155266, "volume": 41997.0}, {"date": "2007-08-22", "close": 0.188584638, "volume": 104993.0}, {"date": "2007-08-23", "close": 0.188584638, "volume": 29163.0}, {"date": "2007-08-27", "close": 0.205728696, "volume": 194855.0}, {"date": "2007-08-28", "close": 0.20001401, "volume": 24498.0}, {"date": "2007-08-29", "close": 0.188584638, "volume": 103989.0}, {"date": "2007-08-30", "close": 0.20001401, "volume": 25111.0}, {"date": "2007-08-31", "close": 0.217158068, "volume": 110242.0}, {"date": "2007-09-03", "close": 0.194299324, "volume": 39259.0}, {"date": "2007-09-04", "close": 0.205728696, "volume": 21086.0}, {"date": "2007-09-06", "close": 0.194299324, "volume": 29580.0}, {"date": "2007-09-07", "close": 0.194299324, "volume": 8743.0}, {"date": "2007-09-10", "close": 0.194299324, "volume": 73582.0}, {"date": "2007-09-11", "close": 0.194299324, "volume": 14020.0}, {"date": "2007-09-12", "close": 0.20001401, "volume": 25965.0}, {"date": "2007-09-13", "close": 0.188584638, "volume": 75921.0}, {"date": "2007-09-19", "close": 0.217158068, "volume": 59473.0}, {"date": "2007-09-20", "close": 0.211443382, "volume": 31498.0}, {"date": "2007-09-21", "close": 0.20001401, "volume": 72357.0}, {"date": "2007-09-24", "close": 0.182869952, "volume": 182337.0}, {"date": "2007-09-25", "close": 0.194299324, "volume": 13642.0}, {"date": "2007-09-26", "close": 0.194299324, "volume": 10768.0}, {"date": "2007-09-27", "close": 0.205728696, "volume": 64745.0}, {"date": "2007-09-28", "close": 0.20001401, "volume": 24323.0}, {"date": "2007-10-01", "close": 0.20001401, "volume": 21873.0}, {"date": "2007-10-02", "close": 0.194299324, "volume": 279011.0}, {"date": "2007-10-03", "close": 0.222872754, "volume": 126056.0}, {"date": "2007-10-04", "close": 0.217158068, "volume": 24498.0}, {"date": "2007-10-05", "close": 0.217158068, "volume": 7874.0}, {"date": "2007-10-08", "close": 0.194299324, "volume": 7752.0}, {"date": "2007-10-09", "close": 0.217158068, "volume": 14874.0}, {"date": "2007-10-10", "close": 0.205728696, "volume": 37476.0}, {"date": "2007-10-11", "close": 0.205728696, "volume": 17499.0}, {"date": "2007-10-12", "close": 0.222872754, "volume": 336851.0}, {"date": "2007-10-15", "close": 0.211443382, "volume": 131941.0}, {"date": "2007-10-16", "close": 0.20001401, "volume": 72445.0}, {"date": "2007-10-17", "close": 0.205728696, "volume": 6449.0}, {"date": "2007-10-18", "close": 0.22858744, "volume": 178092.0}, {"date": "2007-10-19", "close": 0.251446184, "volume": 400850.0}, {"date": "2007-10-22", "close": 0.262875556, "volume": 579800.0}, {"date": "2007-10-23", "close": 0.262875556, "volume": 58796.0}, {"date": "2007-10-24", "close": 0.280019614, "volume": 300440.0}, {"date": "2007-10-25", "close": 0.25716087, "volume": 32104.0}, {"date": "2007-10-26", "close": 0.268590242, "volume": 139465.0}, {"date": "2007-10-29", "close": 0.25716087, "volume": 35970.0}, {"date": "2007-10-31", "close": 0.280019614, "volume": 448958.0}, {"date": "2007-11-01", "close": 0.291448986, "volume": 160833.0}, {"date": "2007-11-02", "close": 0.274304928, "volume": 162123.0}, {"date": "2007-11-05", "close": 0.25716087, "volume": 110619.0}, {"date": "2007-11-06", "close": 0.268590242, "volume": 78744.0}, {"date": "2007-11-07", "close": 0.268590242, "volume": 103255.0}, {"date": "2007-11-08", "close": 0.268590242, "volume": 125991.0}, {"date": "2007-11-09", "close": 0.308593044, "volume": 579221.0}, {"date": "2007-11-12", "close": 0.348595846, "volume": 1423364.0}, {"date": "2007-11-13", "close": 0.34288116, "volume": 620065.0}, {"date": "2007-11-14", "close": 0.365739904, "volume": 914615.0}, {"date": "2007-11-15", "close": 0.331451788, "volume": 550874.0}, {"date": "2007-11-16", "close": 0.34288116, "volume": 456368.0}, {"date": "2007-11-19", "close": 0.320022416, "volume": 213254.0}, {"date": "2007-11-20", "close": 0.308593044, "volume": 198578.0}, {"date": "2007-11-21", "close": 0.2857343, "volume": 145572.0}, {"date": "2007-11-22", "close": 0.262875556, "volume": 237598.0}, {"date": "2007-11-23", "close": 0.251446184, "volume": 240433.0}, {"date": "2007-11-26", "close": 0.268590242, "volume": 43205.0}, {"date": "2007-11-27", "close": 0.262875556, "volume": 64221.0}, {"date": "2007-11-28", "close": 0.262875556, "volume": 50221.0}, {"date": "2007-11-29", "close": 0.262875556, "volume": 19249.0}, {"date": "2007-11-30", "close": 0.25716087, "volume": 24229.0}, {"date": "2007-12-03", "close": 0.262875556, "volume": 20999.0}, {"date": "2007-12-04", "close": 0.245731498, "volume": 76725.0}, {"date": "2007-12-05", "close": 0.240016812, "volume": 52496.0}, {"date": "2007-12-07", "close": 0.240016812, "volume": 67034.0}, {"date": "2007-12-11", "close": 0.240016812, "volume": 2275.0}, {"date": "2007-12-13", "close": 0.245731498, "volume": 33248.0}, {"date": "2007-12-14", "close": 0.234302126, "volume": 40247.0}, {"date": "2007-12-17", "close": 0.22858744, "volume": 3500.0}, {"date": "2007-12-18", "close": 0.217158068, "volume": 55458.0}, {"date": "2007-12-19", "close": 0.234302126, "volume": 4375.0}, {"date": "2007-12-20", "close": 0.268590242, "volume": 31498.0}, {"date": "2007-12-21", "close": 0.240016812, "volume": 37666.0}, {"date": "2007-12-27", "close": 0.240016812, "volume": 14253.0}, {"date": "2007-12-28", "close": 0.251446184, "volume": 15626.0}, {"date": "2007-12-31", "close": 0.240016812, "volume": 21681.0}, {"date": "2008-01-07", "close": 0.245731498, "volume": 5950.0}, {"date": "2008-01-08", "close": 0.268590242, "volume": 166011.0}, {"date": "2008-01-09", "close": 0.2857343, "volume": 112823.0}, {"date": "2008-01-10", "close": 0.302878358, "volume": 60642.0}, {"date": "2008-01-11", "close": 0.2857343, "volume": 128610.0}, {"date": "2008-01-14", "close": 0.268590242, "volume": 73087.0}, {"date": "2008-01-15", "close": 0.268590242, "volume": 18024.0}, {"date": "2008-01-16", "close": 0.2857343, "volume": 37211.0}, {"date": "2008-01-17", "close": 0.280019614, "volume": 32836.0}, {"date": "2008-01-18", "close": 0.268590242, "volume": 17499.0}, {"date": "2008-01-21", "close": 0.262875556, "volume": 19859.0}, {"date": "2008-01-22", "close": 0.22858744, "volume": 166973.0}, {"date": "2008-01-23", "close": 0.217158068, "volume": 112838.0}, {"date": "2008-01-24", "close": 0.245731498, "volume": 103726.0}, {"date": "2008-01-25", "close": 0.25716087, "volume": 100789.0}, {"date": "2008-01-29", "close": 0.251446184, "volume": 58844.0}, {"date": "2008-01-30", "close": 0.2857343, "volume": 45497.0}, {"date": "2008-01-31", "close": 0.2857343, "volume": 304150.0}, {"date": "2008-02-01", "close": 0.325737102, "volume": 378738.0}, {"date": "2008-02-04", "close": 0.388598648, "volume": 661437.0}, {"date": "2008-02-05", "close": 0.405742706, "volume": 560552.0}, {"date": "2008-02-06", "close": 0.354310532, "volume": 288931.0}, {"date": "2008-02-07", "close": 0.360025218, "volume": 145023.0}, {"date": "2008-02-08", "close": 0.365739904, "volume": 41122.0}, {"date": "2008-02-11", "close": 0.388598648, "volume": 1798778.0}, {"date": "2008-02-12", "close": 0.31430773, "volume": 411509.0}, {"date": "2008-02-13", "close": 0.325737102, "volume": 138861.0}, {"date": "2008-02-14", "close": 0.302878358, "volume": 331025.0}, {"date": "2008-02-15", "close": 0.360025218, "volume": 78744.0}, {"date": "2008-02-18", "close": 0.320022416, "volume": 161829.0}, {"date": "2008-02-19", "close": 0.31430773, "volume": 224894.0}, {"date": "2008-02-20", "close": 0.331451788, "volume": 42327.0}, {"date": "2008-02-21", "close": 0.354310532, "volume": 179866.0}, {"date": "2008-02-22", "close": 0.411457392, "volume": 691628.0}, {"date": "2008-02-25", "close": 0.451460194, "volume": 1545616.0}, {"date": "2008-02-26", "close": 0.42860145, "volume": 906035.0}, {"date": "2008-02-27", "close": 0.45717488, "volume": 189927.0}, {"date": "2008-02-28", "close": 0.411457392, "volume": 344861.0}, {"date": "2008-02-29", "close": 0.42860145, "volume": 93618.0}, {"date": "2008-03-03", "close": 0.365739904, "volume": 497759.0}, {"date": "2008-03-04", "close": 0.388598648, "volume": 51597.0}, {"date": "2008-03-05", "close": 0.37145459, "volume": 26248.0}, {"date": "2008-03-06", "close": 0.388598648, "volume": 12249.0}, {"date": "2008-03-07", "close": 0.40002802, "volume": 39779.0}, {"date": "2008-03-10", "close": 0.377169276, "volume": 11374.0}, {"date": "2008-03-11", "close": 0.360025218, "volume": 13614.0}, {"date": "2008-03-12", "close": 0.325737102, "volume": 253152.0}, {"date": "2008-03-13", "close": 0.31430773, "volume": 57720.0}, {"date": "2008-03-14", "close": 0.31430773, "volume": 44288.0}, {"date": "2008-03-17", "close": 0.320022416, "volume": 3850.0}, {"date": "2008-03-18", "close": 0.302878358, "volume": 74930.0}, {"date": "2008-03-19", "close": 0.308593044, "volume": 17499.0}, {"date": "2008-03-20", "close": 0.302878358, "volume": 62121.0}, {"date": "2008-03-25", "close": 0.297163672, "volume": 41213.0}, {"date": "2008-03-26", "close": 0.388598648, "volume": 57921.0}, {"date": "2008-03-27", "close": 0.34288116, "volume": 8749.0}, {"date": "2008-03-28", "close": 0.320022416, "volume": 21873.0}, {"date": "2008-03-31", "close": 0.325737102, "volume": 8749.0}, {"date": "2008-04-01", "close": 0.34288116, "volume": 88211.0}, {"date": "2008-04-02", "close": 0.34288116, "volume": 21873.0}, {"date": "2008-04-03", "close": 0.34288116, "volume": 1470.0}, {"date": "2008-04-04", "close": 0.325737102, "volume": 132991.0}, {"date": "2008-04-08", "close": 0.325737102, "volume": 27998.0}, {"date": "2008-04-09", "close": 0.360025218, "volume": 123570.0}, {"date": "2008-04-10", "close": 0.360025218, "volume": 12943.0}, {"date": "2008-04-11", "close": 0.37145459, "volume": 71051.0}, {"date": "2008-04-14", "close": 0.382883962, "volume": 52496.0}, {"date": "2008-04-16", "close": 0.34288116, "volume": 54246.0}, {"date": "2008-04-17", "close": 0.405742706, "volume": 190717.0}, {"date": "2008-04-18", "close": 0.417172078, "volume": 113512.0}, {"date": "2008-04-21", "close": 0.42860145, "volume": 75507.0}, {"date": "2008-04-22", "close": 0.417172078, "volume": 71220.0}, {"date": "2008-04-23", "close": 0.40002802, "volume": 36627.0}, {"date": "2008-04-24", "close": 0.417172078, "volume": 13999.0}, {"date": "2008-04-28", "close": 0.382883962, "volume": 18105.0}, {"date": "2008-04-29", "close": 0.42860145, "volume": 8662.0}, {"date": "2008-04-30", "close": 0.422886764, "volume": 4375.0}, {"date": "2008-05-01", "close": 0.394313334, "volume": 37083.0}, {"date": "2008-05-05", "close": 0.417172078, "volume": 104993.0}, {"date": "2008-05-06", "close": 0.382883962, "volume": 66058.0}, {"date": "2008-05-07", "close": 0.388598648, "volume": 337.0}, {"date": "2008-05-08", "close": 0.382883962, "volume": 34998.0}, {"date": "2008-05-09", "close": 0.388598648, "volume": 17680.0}, {"date": "2008-05-12", "close": 0.388598648, "volume": 7874.0}, {"date": "2008-05-13", "close": 0.394313334, "volume": 15268.0}, {"date": "2008-05-14", "close": 0.40002802, "volume": 24367.0}, {"date": "2008-05-15", "close": 0.417172078, "volume": 24673.0}, {"date": "2008-05-16", "close": 0.42860145, "volume": 203003.0}, {"date": "2008-05-19", "close": 0.445745508, "volume": 90294.0}, {"date": "2008-05-20", "close": 0.417172078, "volume": 51850.0}, {"date": "2008-05-21", "close": 0.462889566, "volume": 120955.0}, {"date": "2008-05-22", "close": 0.451460194, "volume": 26686.0}, {"date": "2008-05-23", "close": 0.417172078, "volume": 41216.0}, {"date": "2008-05-26", "close": 0.451460194, "volume": 29398.0}, {"date": "2008-05-27", "close": 0.42860145, "volume": 59496.0}, {"date": "2008-05-28", "close": 0.411457392, "volume": 123891.0}, {"date": "2008-05-29", "close": 0.394313334, "volume": 75857.0}, {"date": "2008-05-30", "close": 0.394313334, "volume": 37428.0}, {"date": "2008-06-02", "close": 0.382883962, "volume": 158957.0}, {"date": "2008-06-03", "close": 0.31430773, "volume": 238156.0}, {"date": "2008-06-04", "close": 0.388598648, "volume": 137893.0}, {"date": "2008-06-05", "close": 0.37145459, "volume": 27998.0}, {"date": "2008-06-06", "close": 0.354310532, "volume": 72270.0}, {"date": "2008-06-11", "close": 0.365739904, "volume": 8049.0}, {"date": "2008-06-12", "close": 0.354310532, "volume": 127916.0}, {"date": "2008-06-13", "close": 0.348595846, "volume": 21267.0}, {"date": "2008-06-16", "close": 0.354310532, "volume": 24848.0}, {"date": "2008-06-17", "close": 0.348595846, "volume": 21873.0}, {"date": "2008-06-18", "close": 0.360025218, "volume": 9624.0}, {"date": "2008-06-19", "close": 0.348595846, "volume": 1750.0}, {"date": "2008-06-20", "close": 0.34288116, "volume": 16746.0}, {"date": "2008-06-23", "close": 0.34288116, "volume": 82594.0}, {"date": "2008-06-24", "close": 0.337166474, "volume": 17499.0}, {"date": "2008-06-25", "close": 0.34288116, "volume": 213381.0}, {"date": "2008-06-30", "close": 0.422886764, "volume": 763534.0}, {"date": "2008-07-01", "close": 0.417172078, "volume": 388665.0}, {"date": "2008-07-02", "close": 0.440030822, "volume": 249358.0}, {"date": "2008-07-04", "close": 0.405742706, "volume": 41560.0}, {"date": "2008-07-07", "close": 0.411457392, "volume": 5250.0}, {"date": "2008-07-08", "close": 0.382883962, "volume": 47262.0}, {"date": "2008-07-09", "close": 0.394313334, "volume": 12599.0}, {"date": "2008-07-10", "close": 0.388598648, "volume": 103855.0}, {"date": "2008-07-15", "close": 0.388598648, "volume": 20999.0}, {"date": "2008-07-16", "close": 0.377169276, "volume": 59408.0}, {"date": "2008-07-17", "close": 0.365739904, "volume": 29398.0}, {"date": "2008-07-18", "close": 0.37145459, "volume": 78720.0}, {"date": "2008-07-21", "close": 0.37145459, "volume": 19249.0}, {"date": "2008-07-22", "close": 0.37145459, "volume": 22748.0}, {"date": "2008-07-23", "close": 0.40002802, "volume": 53587.0}, {"date": "2008-07-24", "close": 0.422886764, "volume": 69943.0}, {"date": "2008-07-25", "close": 0.417172078, "volume": 27886.0}, {"date": "2008-07-28", "close": 0.394313334, "volume": 55489.0}, {"date": "2008-07-29", "close": 0.394313334, "volume": 47247.0}, {"date": "2008-07-30", "close": 0.388598648, "volume": 17499.0}, {"date": "2008-07-31", "close": 0.394313334, "volume": 17499.0}, {"date": "2008-08-01", "close": 0.394313334, "volume": 24899.0}, {"date": "2008-08-05", "close": 0.34288116, "volume": 172713.0}, {"date": "2008-08-06", "close": 0.377169276, "volume": 286930.0}, {"date": "2008-08-07", "close": 0.40002802, "volume": 52146.0}, {"date": "2008-08-08", "close": 0.40002802, "volume": 140751.0}, {"date": "2008-08-11", "close": 0.382883962, "volume": 3500.0}, {"date": "2008-08-13", "close": 0.388598648, "volume": 50746.0}, {"date": "2008-08-18", "close": 0.382883962, "volume": 38264.0}, {"date": "2008-08-19", "close": 0.388598648, "volume": 10260.0}, {"date": "2008-08-21", "close": 0.382883962, "volume": 26488.0}, {"date": "2008-08-22", "close": 0.382883962, "volume": 27438.0}, {"date": "2008-08-26", "close": 0.382883962, "volume": 3500.0}, {"date": "2008-08-28", "close": 0.388598648, "volume": 58382.0}, {"date": "2008-08-29", "close": 0.394313334, "volume": 3500.0}, {"date": "2008-09-01", "close": 0.382883962, "volume": 7787.0}, {"date": "2008-09-02", "close": 0.40002802, "volume": 72620.0}, {"date": "2008-09-04", "close": 0.377169276, "volume": 26316.0}, {"date": "2008-09-05", "close": 0.394313334, "volume": 17499.0}, {"date": "2008-09-08", "close": 0.377169276, "volume": 7000.0}, {"date": "2008-09-09", "close": 0.348595846, "volume": 47247.0}, {"date": "2008-09-10", "close": 0.388598648, "volume": 47247.0}, {"date": "2008-09-11", "close": 0.354310532, "volume": 7000.0}, {"date": "2008-09-16", "close": 0.37145459, "volume": 51971.0}, {"date": "2008-09-17", "close": 0.337166474, "volume": 31498.0}, {"date": "2008-09-18", "close": 0.291448986, "volume": 17499.0}, {"date": "2008-09-19", "close": 0.2857343, "volume": 17631.0}, {"date": "2008-09-22", "close": 0.297163672, "volume": 32416.0}, {"date": "2008-09-23", "close": 0.302878358, "volume": 1750.0}, {"date": "2008-09-24", "close": 0.34288116, "volume": 8749.0}, {"date": "2008-09-25", "close": 0.360025218, "volume": 2275.0}, {"date": "2008-09-29", "close": 0.31430773, "volume": 34945.0}, {"date": "2008-09-30", "close": 0.302878358, "volume": 57868.0}, {"date": "2008-10-02", "close": 0.297163672, "volume": 28033.0}, {"date": "2008-10-03", "close": 0.2857343, "volume": 39977.0}, {"date": "2008-10-06", "close": 0.2857343, "volume": 9887.0}, {"date": "2008-10-07", "close": 0.22858744, "volume": 96374.0}, {"date": "2008-10-08", "close": 0.217158068, "volume": 63188.0}, {"date": "2008-10-10", "close": 0.22858744, "volume": 16106.0}, {"date": "2008-10-13", "close": 0.25716087, "volume": 22668.0}, {"date": "2008-10-14", "close": 0.25716087, "volume": 26627.0}, {"date": "2008-10-15", "close": 0.2857343, "volume": 99639.0}, {"date": "2008-10-16", "close": 0.274304928, "volume": 49040.0}, {"date": "2008-10-17", "close": 0.2857343, "volume": 38672.0}, {"date": "2008-10-20", "close": 0.2857343, "volume": 34998.0}, {"date": "2008-10-21", "close": 0.280019614, "volume": 5843.0}, {"date": "2008-10-22", "close": 0.2857343, "volume": 14280.0}, {"date": "2008-10-24", "close": 0.280019614, "volume": 40247.0}, {"date": "2008-10-28", "close": 0.240016812, "volume": 3675.0}, {"date": "2008-10-31", "close": 0.262875556, "volume": 30745.0}, {"date": "2008-11-03", "close": 0.274304928, "volume": 32373.0}, {"date": "2008-11-05", "close": 0.25716087, "volume": 114704.0}, {"date": "2008-11-06", "close": 0.25716087, "volume": 3500.0}, {"date": "2008-11-07", "close": 0.280019614, "volume": 53566.0}, {"date": "2008-11-11", "close": 0.25716087, "volume": 5833.0}, {"date": "2008-11-14", "close": 0.240016812, "volume": 7962.0}, {"date": "2008-11-17", "close": 0.240016812, "volume": 5446.0}, {"date": "2008-11-18", "close": 0.20001401, "volume": 76295.0}, {"date": "2008-11-19", "close": 0.20001401, "volume": 9461.0}, {"date": "2008-11-21", "close": 0.17144058, "volume": 13299.0}, {"date": "2008-11-25", "close": 0.17144058, "volume": 612.0}, {"date": "2008-11-26", "close": 0.194299324, "volume": 17499.0}, {"date": "2008-11-27", "close": 0.177155266, "volume": 10149.0}, {"date": "2008-11-28", "close": 0.222872754, "volume": 2975.0}, {"date": "2008-12-01", "close": 0.20001401, "volume": 8749.0}, {"date": "2008-12-05", "close": 0.222872754, "volume": 31498.0}, {"date": "2008-12-11", "close": 0.22858744, "volume": 17499.0}, {"date": "2008-12-12", "close": 0.182869952, "volume": 17499.0}, {"date": "2008-12-15", "close": 0.245731498, "volume": 15159.0}, {"date": "2008-12-16", "close": 0.240016812, "volume": 17499.0}, {"date": "2008-12-17", "close": 0.217158068, "volume": 2625.0}, {"date": "2008-12-30", "close": 0.217158068, "volume": 10499.0}, {"date": "2008-12-31", "close": 0.20001401, "volume": 2625.0}, {"date": "2009-01-02", "close": 0.245731498, "volume": 47087.0}, {"date": "2009-01-07", "close": 0.25716087, "volume": 160.0}, {"date": "2009-01-08", "close": 0.20001401, "volume": 75995.0}, {"date": "2009-01-09", "close": 0.20001401, "volume": 17499.0}, {"date": "2009-01-13", "close": 0.20001401, "volume": 41531.0}, {"date": "2009-01-16", "close": 0.194299324, "volume": 3500.0}, {"date": "2009-01-22", "close": 0.194299324, "volume": 3850.0}, {"date": "2009-01-23", "close": 0.188584638, "volume": 11724.0}, {"date": "2009-01-27", "close": 0.194299324, "volume": 2100.0}, {"date": "2009-01-29", "close": 0.20001401, "volume": 22355.0}, {"date": "2009-02-03", "close": 0.20001401, "volume": 2450.0}, {"date": "2009-02-04", "close": 0.22858744, "volume": 13124.0}, {"date": "2009-02-06", "close": 0.20001401, "volume": 3500.0}, {"date": "2009-02-09", "close": 0.182869952, "volume": 26203.0}, {"date": "2009-02-10", "close": 0.182869952, "volume": 4846.0}, {"date": "2009-02-12", "close": 0.22858744, "volume": 56346.0}, {"date": "2009-02-13", "close": 0.20001401, "volume": 15749.0}, {"date": "2009-02-16", "close": 0.20001401, "volume": 3500.0}, {"date": "2009-02-17", "close": 0.182869952, "volume": 13999.0}, {"date": "2009-02-18", "close": 0.188584638, "volume": 3500.0}, {"date": "2009-02-19", "close": 0.20001401, "volume": 22748.0}, {"date": "2009-02-25", "close": 0.20001401, "volume": 15749.0}, {"date": "2009-03-02", "close": 0.20001401, "volume": 5250.0}, {"date": "2009-03-03", "close": 0.188584638, "volume": 1750.0}, {"date": "2009-03-04", "close": 0.177155266, "volume": 60546.0}, {"date": "2009-03-05", "close": 0.182869952, "volume": 19949.0}, {"date": "2009-03-06", "close": 0.22858744, "volume": 17499.0}, {"date": "2009-03-16", "close": 0.20001401, "volume": 17499.0}, {"date": "2009-03-18", "close": 0.22858744, "volume": 330.0}, {"date": "2009-03-19", "close": 0.222872754, "volume": 7000.0}, {"date": "2009-03-20", "close": 0.20001401, "volume": 1750.0}, {"date": "2009-03-24", "close": 0.20001401, "volume": 1750.0}, {"date": "2009-03-30", "close": 0.188584638, "volume": 1963.0}, {"date": "2009-04-02", "close": 0.177155266, "volume": 55296.0}, {"date": "2009-04-03", "close": 0.188584638, "volume": 46041.0}, {"date": "2009-04-06", "close": 0.188584638, "volume": 44327.0}, {"date": "2009-04-07", "close": 0.20001401, "volume": 13419.0}, {"date": "2009-04-08", "close": 0.188584638, "volume": 18079.0}, {"date": "2009-04-14", "close": 0.165725894, "volume": 34998.0}, {"date": "2009-04-16", "close": 0.17144058, "volume": 17499.0}, {"date": "2009-04-20", "close": 0.188584638, "volume": 53371.0}, {"date": "2009-04-21", "close": 0.20001401, "volume": 5983.0}, {"date": "2009-04-24", "close": 0.177155266, "volume": 7000.0}, {"date": "2009-04-27", "close": 0.222872754, "volume": 35214.0}, {"date": "2009-04-28", "close": 0.22858744, "volume": 27617.0}, {"date": "2009-04-29", "close": 0.240016812, "volume": 4375.0}, {"date": "2009-04-30", "close": 0.240016812, "volume": 37878.0}, {"date": "2009-05-01", "close": 0.240016812, "volume": 2937.0}, {"date": "2009-05-04", "close": 0.211443382, "volume": 17499.0}, {"date": "2009-05-05", "close": 0.194299324, "volume": 39843.0}, {"date": "2009-05-06", "close": 0.20001401, "volume": 87494.0}, {"date": "2009-05-11", "close": 0.205728696, "volume": 13999.0}, {"date": "2009-05-12", "close": 0.182869952, "volume": 59496.0}, {"date": "2009-05-13", "close": 0.182869952, "volume": 8480.0}, {"date": "2009-05-14", "close": 0.211443382, "volume": 6737.0}, {"date": "2009-05-15", "close": 0.211443382, "volume": 22223.0}, {"date": "2009-05-19", "close": 0.182869952, "volume": 34905.0}, {"date": "2009-05-20", "close": 0.182869952, "volume": 13217.0}, {"date": "2009-05-21", "close": 0.188584638, "volume": 46634.0}, {"date": "2009-05-22", "close": 0.240016812, "volume": 57221.0}, {"date": "2009-05-25", "close": 0.211443382, "volume": 32861.0}, {"date": "2009-05-27", "close": 0.222872754, "volume": 43747.0}, {"date": "2009-05-29", "close": 0.217158068, "volume": 1750.0}, {"date": "2009-06-01", "close": 0.217158068, "volume": 2625.0}, {"date": "2009-06-02", "close": 0.217158068, "volume": 5363.0}, {"date": "2009-06-03", "close": 0.217158068, "volume": 8636.0}, {"date": "2009-06-04", "close": 0.22858744, "volume": 92394.0}, {"date": "2009-06-05", "close": 0.22858744, "volume": 13124.0}, {"date": "2009-06-10", "close": 0.20001401, "volume": 8918.0}, {"date": "2009-06-12", "close": 0.20001401, "volume": 11374.0}, {"date": "2009-06-16", "close": 0.20001401, "volume": 24646.0}, {"date": "2009-06-17", "close": 0.22858744, "volume": 8749.0}, {"date": "2009-06-18", "close": 0.245731498, "volume": 180718.0}, {"date": "2009-06-19", "close": 0.22858744, "volume": 29975.0}, {"date": "2009-06-22", "close": 0.211443382, "volume": 29042.0}, {"date": "2009-06-23", "close": 0.211443382, "volume": 13715.0}, {"date": "2009-06-24", "close": 0.211443382, "volume": 12967.0}, {"date": "2009-06-25", "close": 0.22858744, "volume": 14576.0}, {"date": "2009-06-26", "close": 0.211443382, "volume": 17499.0}, {"date": "2009-06-29", "close": 0.211443382, "volume": 7000.0}, {"date": "2009-06-30", "close": 0.211443382, "volume": 3500.0}, {"date": "2009-07-06", "close": 0.22858744, "volume": 4236.0}, {"date": "2009-07-07", "close": 0.240016812, "volume": 3500.0}, {"date": "2009-07-08", "close": 0.25716087, "volume": 17499.0}, {"date": "2009-07-09", "close": 0.22858744, "volume": 12949.0}, {"date": "2009-07-17", "close": 0.222872754, "volume": 43747.0}, {"date": "2009-07-20", "close": 0.22858744, "volume": 7874.0}, {"date": "2009-07-21", "close": 0.22858744, "volume": 13707.0}, {"date": "2009-07-22", "close": 0.22858744, "volume": 5541.0}, {"date": "2009-07-24", "close": 0.22858744, "volume": 2939.0}, {"date": "2009-07-27", "close": 0.211443382, "volume": 40247.0}, {"date": "2009-07-29", "close": 0.211443382, "volume": 8749.0}, {"date": "2009-07-31", "close": 0.217158068, "volume": 31229.0}, {"date": "2009-08-05", "close": 0.205728696, "volume": 50363.0}, {"date": "2009-08-07", "close": 0.205728696, "volume": 55209.0}, {"date": "2009-08-10", "close": 0.20001401, "volume": 17499.0}, {"date": "2009-08-11", "close": 0.205728696, "volume": 5250.0}, {"date": "2009-08-12", "close": 0.205728696, "volume": 14778.0}, {"date": "2009-08-13", "close": 0.205728696, "volume": 25548.0}, {"date": "2009-08-14", "close": 0.211443382, "volume": 17499.0}, {"date": "2009-08-17", "close": 0.22858744, "volume": 71418.0}, {"date": "2009-08-18", "close": 0.20001401, "volume": 18549.0}, {"date": "2009-08-19", "close": 0.205728696, "volume": 34998.0}, {"date": "2009-08-20", "close": 0.211443382, "volume": 8749.0}, {"date": "2009-08-24", "close": 0.222872754, "volume": 18374.0}, {"date": "2009-08-25", "close": 0.205728696, "volume": 10890.0}, {"date": "2009-08-26", "close": 0.205728696, "volume": 17499.0}, {"date": "2009-08-27", "close": 0.22858744, "volume": 4375.0}, {"date": "2009-08-28", "close": 0.222872754, "volume": 27123.0}, {"date": "2009-08-31", "close": 0.25716087, "volume": 31848.0}, {"date": "2009-09-01", "close": 0.251446184, "volume": 3500.0}, {"date": "2009-09-03", "close": 0.251446184, "volume": 4375.0}, {"date": "2009-09-04", "close": 0.22858744, "volume": 19249.0}, {"date": "2009-09-07", "close": 0.25716087, "volume": 43580.0}, {"date": "2009-09-08", "close": 0.280019614, "volume": 54246.0}, {"date": "2009-09-09", "close": 0.302878358, "volume": 148740.0}, {"date": "2009-09-10", "close": 0.2857343, "volume": 265106.0}, {"date": "2009-09-11", "close": 0.262875556, "volume": 83994.0}, {"date": "2009-09-14", "close": 0.25716087, "volume": 34998.0}, {"date": "2009-09-15", "close": 0.234302126, "volume": 39197.0}, {"date": "2009-09-16", "close": 0.262875556, "volume": 102368.0}, {"date": "2009-09-18", "close": 0.2857343, "volume": 13350.0}, {"date": "2009-09-21", "close": 0.2857343, "volume": 119376.0}, {"date": "2009-09-22", "close": 0.297163672, "volume": 70564.0}, {"date": "2009-09-23", "close": 0.2857343, "volume": 38497.0}, {"date": "2009-09-24", "close": 0.31430773, "volume": 14874.0}, {"date": "2009-09-25", "close": 0.302878358, "volume": 21873.0}, {"date": "2009-09-28", "close": 0.302878358, "volume": 770.0}, {"date": "2009-09-30", "close": 0.2857343, "volume": 16326.0}, {"date": "2009-10-01", "close": 0.2857343, "volume": 16046.0}, {"date": "2009-10-02", "close": 0.274304928, "volume": 3500.0}, {"date": "2009-10-05", "close": 0.291448986, "volume": 34998.0}, {"date": "2009-10-06", "close": 0.268590242, "volume": 34298.0}, {"date": "2009-10-07", "close": 0.274304928, "volume": 56853.0}, {"date": "2009-10-08", "close": 0.2857343, "volume": 28873.0}, {"date": "2009-10-12", "close": 0.2857343, "volume": 8749.0}, {"date": "2009-10-13", "close": 0.291448986, "volume": 87494.0}, {"date": "2009-10-14", "close": 0.291448986, "volume": 9624.0}, {"date": "2009-10-15", "close": 0.274304928, "volume": 52505.0}, {"date": "2009-10-16", "close": 0.2857343, "volume": 52496.0}, {"date": "2009-10-19", "close": 0.31430773, "volume": 40072.0}, {"date": "2009-10-20", "close": 0.297163672, "volume": 13999.0}, {"date": "2009-10-21", "close": 0.297163672, "volume": 161123.0}, {"date": "2009-10-22", "close": 0.2857343, "volume": 7740.0}, {"date": "2009-10-23", "close": 0.262875556, "volume": 133448.0}, {"date": "2009-10-26", "close": 0.320022416, "volume": 151709.0}, {"date": "2009-10-27", "close": 0.40002802, "volume": 476059.0}, {"date": "2009-10-28", "close": 0.40002802, "volume": 431275.0}, {"date": "2009-10-29", "close": 0.365739904, "volume": 98808.0}, {"date": "2009-10-30", "close": 0.365739904, "volume": 605321.0}, {"date": "2009-11-02", "close": 0.405742706, "volume": 144151.0}, {"date": "2009-11-03", "close": 0.411457392, "volume": 54246.0}, {"date": "2009-11-04", "close": 0.394313334, "volume": 35872.0}, {"date": "2009-11-05", "close": 0.388598648, "volume": 48997.0}, {"date": "2009-11-06", "close": 0.37145459, "volume": 22101.0}, {"date": "2009-11-09", "close": 0.348595846, "volume": 37885.0}, {"date": "2009-11-10", "close": 0.37145459, "volume": 65540.0}, {"date": "2009-11-11", "close": 0.37145459, "volume": 2135.0}, {"date": "2009-11-12", "close": 0.354310532, "volume": 11374.0}, {"date": "2009-11-13", "close": 0.365739904, "volume": 10278.0}, {"date": "2009-11-16", "close": 0.365739904, "volume": 25408.0}, {"date": "2009-11-17", "close": 0.365739904, "volume": 42761.0}, {"date": "2009-11-19", "close": 0.325737102, "volume": 314854.0}, {"date": "2009-11-20", "close": 0.354310532, "volume": 48997.0}, {"date": "2009-11-23", "close": 0.348595846, "volume": 37362.0}, {"date": "2009-11-24", "close": 0.348595846, "volume": 57439.0}, {"date": "2009-11-25", "close": 0.377169276, "volume": 28698.0}, {"date": "2009-11-26", "close": 0.354310532, "volume": 73495.0}, {"date": "2009-11-27", "close": 0.337166474, "volume": 30157.0}, {"date": "2009-11-30", "close": 0.331451788, "volume": 55360.0}, {"date": "2009-12-01", "close": 0.331451788, "volume": 7201.0}, {"date": "2009-12-02", "close": 0.331451788, "volume": 10676.0}, {"date": "2009-12-04", "close": 0.348595846, "volume": 18229.0}, {"date": "2009-12-07", "close": 0.348595846, "volume": 55996.0}, {"date": "2009-12-08", "close": 0.348595846, "volume": 13999.0}, {"date": "2009-12-09", "close": 0.331451788, "volume": 14134.0}, {"date": "2009-12-15", "close": 0.331451788, "volume": 59665.0}, {"date": "2009-12-16", "close": 0.331451788, "volume": 46808.0}, {"date": "2009-12-18", "close": 0.34288116, "volume": 146500.0}, {"date": "2009-12-22", "close": 0.302878358, "volume": 5950.0}, {"date": "2009-12-23", "close": 0.31430773, "volume": 875.0}, {"date": "2009-12-29", "close": 0.331451788, "volume": 13999.0}, {"date": "2009-12-31", "close": 0.31430773, "volume": 3500.0}, {"date": "2010-01-04", "close": 0.331451788, "volume": 6300.0}, {"date": "2010-01-05", "close": 0.31430773, "volume": 110387.0}, {"date": "2010-01-06", "close": 0.302878358, "volume": 15744.0}, {"date": "2010-01-08", "close": 0.308593044, "volume": 6650.0}, {"date": "2010-01-11", "close": 0.302878358, "volume": 41997.0}, {"date": "2010-01-12", "close": 0.34288116, "volume": 6650.0}, {"date": "2010-01-14", "close": 0.34288116, "volume": 10724.0}, {"date": "2010-01-19", "close": 0.320022416, "volume": 29623.0}, {"date": "2010-01-20", "close": 0.320022416, "volume": 13855.0}, {"date": "2010-01-21", "close": 0.302878358, "volume": 44766.0}, {"date": "2010-01-22", "close": 0.308593044, "volume": 3706.0}, {"date": "2010-01-25", "close": 0.325737102, "volume": 50746.0}, {"date": "2010-01-27", "close": 0.302878358, "volume": 42495.0}, {"date": "2010-01-28", "close": 0.291448986, "volume": 8396.0}, {"date": "2010-01-29", "close": 0.291448986, "volume": 15480.0}, {"date": "2010-02-01", "close": 0.297163672, "volume": 4587.0}, {"date": "2010-02-02", "close": 0.2857343, "volume": 65533.0}, {"date": "2010-02-03", "close": 0.377169276, "volume": 22273947.0}, {"date": "2010-02-04", "close": 0.360025218, "volume": 4820294.0}, {"date": "2010-02-05", "close": 0.325737102, "volume": 1081823.0}, {"date": "2010-02-08", "close": 0.34288116, "volume": 213907.0}, {"date": "2010-02-09", "close": 0.291448986, "volume": 608160.0}, {"date": "2010-02-10", "close": 0.297163672, "volume": 283254.0}, {"date": "2010-02-11", "close": 0.31430773, "volume": 34298.0}, {"date": "2010-02-12", "close": 0.297163672, "volume": 171313.0}, {"date": "2010-02-15", "close": 0.308593044, "volume": 36922.0}, {"date": "2010-02-16", "close": 0.297163672, "volume": 28173.0}, {"date": "2010-02-17", "close": 0.291448986, "volume": 108597.0}, {"date": "2010-02-18", "close": 0.2857343, "volume": 162564.0}, {"date": "2010-02-19", "close": 0.302878358, "volume": 57766.0}, {"date": "2010-02-23", "close": 0.280019614, "volume": 37304.0}, {"date": "2010-02-24", "close": 0.2857343, "volume": 3675.0}, {"date": "2010-02-25", "close": 0.280019614, "volume": 19249.0}, {"date": "2010-02-26", "close": 0.2857343, "volume": 58859.0}, {"date": "2010-03-01", "close": 0.2857343, "volume": 26248.0}, {"date": "2010-03-02", "close": 0.274304928, "volume": 17499.0}, {"date": "2010-03-03", "close": 0.280019614, "volume": 7000.0}, {"date": "2010-03-04", "close": 0.268590242, "volume": 87779.0}, {"date": "2010-03-05", "close": 0.274304928, "volume": 19249.0}, {"date": "2010-03-08", "close": 0.280019614, "volume": 7700.0}, {"date": "2010-03-09", "close": 0.280019614, "volume": 2625.0}, {"date": "2010-03-10", "close": 0.297163672, "volume": 5425.0}, {"date": "2010-03-11", "close": 0.280019614, "volume": 1306.0}, {"date": "2010-03-12", "close": 0.2857343, "volume": 9624.0}, {"date": "2010-03-15", "close": 0.268590242, "volume": 223646.0}, {"date": "2010-03-16", "close": 0.262875556, "volume": 14699.0}, {"date": "2010-03-17", "close": 0.262875556, "volume": 8480.0}, {"date": "2010-03-18", "close": 0.268590242, "volume": 31498.0}, {"date": "2010-03-19", "close": 0.268590242, "volume": 34998.0}, {"date": "2010-03-24", "close": 0.160011208, "volume": 6006311.0}, {"date": "2010-03-25", "close": 0.14286715, "volume": 2586469.0}, {"date": "2010-03-26", "close": 0.148581836, "volume": 670742.0}, {"date": "2010-03-29", "close": 0.14286715, "volume": 175110.0}, {"date": "2010-03-30", "close": 0.131437778, "volume": 1498214.0}, {"date": "2010-03-31", "close": 0.125723092, "volume": 702120.0}, {"date": "2010-04-01", "close": 0.11429372, "volume": 779193.0}, {"date": "2010-04-06", "close": 0.11429372, "volume": 728824.0}, {"date": "2010-04-07", "close": 0.102864348, "volume": 2290173.0}, {"date": "2010-04-08", "close": 0.102864348, "volume": 1097947.0}, {"date": "2010-04-09", "close": 0.102864348, "volume": 1048457.0}, {"date": "2010-04-12", "close": 0.097149662, "volume": 275039.0}, {"date": "2010-04-13", "close": 0.102864348, "volume": 215672.0}, {"date": "2010-04-14", "close": 0.11429372, "volume": 648111.0}, {"date": "2010-04-15", "close": 0.108579034, "volume": 564197.0}, {"date": "2010-04-16", "close": 0.11429372, "volume": 922502.0}, {"date": "2010-04-19", "close": 0.102864348, "volume": 365594.0}, {"date": "2010-04-20", "close": 0.11429372, "volume": 128266.0}, {"date": "2010-04-21", "close": 0.120008406, "volume": 255049.0}, {"date": "2010-04-22", "close": 0.11429372, "volume": 523528.0}, {"date": "2010-04-23", "close": 0.11429372, "volume": 230443.0}, {"date": "2010-04-27", "close": 0.108579034, "volume": 390513.0}, {"date": "2010-04-28", "close": 0.102864348, "volume": 153885.0}, {"date": "2010-04-29", "close": 0.097149662, "volume": 986558.0}, {"date": "2010-04-30", "close": 0.102864348, "volume": 204748.0}, {"date": "2010-05-03", "close": 0.097149662, "volume": 70573.0}, {"date": "2010-05-04", "close": 0.102864348, "volume": 231859.0}, {"date": "2010-05-05", "close": 0.097149662, "volume": 18549.0}, {"date": "2010-05-06", "close": 0.097149662, "volume": 71675.0}, {"date": "2010-05-07", "close": 0.091434976, "volume": 219960.0}, {"date": "2010-05-10", "close": 0.097149662, "volume": 20124.0}, {"date": "2010-05-11", "close": 0.102864348, "volume": 79094.0}, {"date": "2010-05-12", "close": 0.102864348, "volume": 373599.0}, {"date": "2010-05-13", "close": 0.097149662, "volume": 30798.0}, {"date": "2010-05-14", "close": 0.091434976, "volume": 37447.0}, {"date": "2010-05-17", "close": 0.102864348, "volume": 422595.0}, {"date": "2010-05-18", "close": 0.097149662, "volume": 432785.0}, {"date": "2010-05-19", "close": 0.091434976, "volume": 43047.0}, {"date": "2010-05-20", "close": 0.097149662, "volume": 130366.0}, {"date": "2010-05-21", "close": 0.091434976, "volume": 224731.0}, {"date": "2010-05-24", "close": 0.091434976, "volume": 27251.0}, {"date": "2010-05-25", "close": 0.08572029, "volume": 90516.0}, {"date": "2010-05-26", "close": 0.08572029, "volume": 87494.0}, {"date": "2010-05-27", "close": 0.091434976, "volume": 37622.0}, {"date": "2010-05-28", "close": 0.08572029, "volume": 11899.0}, {"date": "2010-05-31", "close": 0.080005604, "volume": 131503.0}, {"date": "2010-06-01", "close": 0.080005604, "volume": 27986.0}, {"date": "2010-06-02", "close": 0.08572029, "volume": 52496.0}, {"date": "2010-06-03", "close": 0.08572029, "volume": 13037.0}, {"date": "2010-06-04", "close": 0.080005604, "volume": 115243.0}, {"date": "2010-06-07", "close": 0.080005604, "volume": 139409.0}, {"date": "2010-06-08", "close": 0.080005604, "volume": 17499.0}, {"date": "2010-06-09", "close": 0.080005604, "volume": 167988.0}, {"date": "2010-06-10", "close": 0.080005604, "volume": 166669.0}, {"date": "2010-06-11", "close": 0.080005604, "volume": 61055.0}, {"date": "2010-06-15", "close": 0.08572029, "volume": 35313.0}, {"date": "2010-06-16", "close": 0.08572029, "volume": 287826.0}, {"date": "2010-06-17", "close": 0.08572029, "volume": 173544.0}, {"date": "2010-06-18", "close": 0.08572029, "volume": 24406.0}, {"date": "2010-06-21", "close": 0.08572029, "volume": 78695.0}, {"date": "2010-06-22", "close": 0.091434976, "volume": 108930.0}, {"date": "2010-06-23", "close": 0.08572029, "volume": 106853.0}, {"date": "2010-06-24", "close": 0.08572029, "volume": 6300.0}, {"date": "2010-06-25", "close": 0.08572029, "volume": 75046.0}, {"date": "2010-06-28", "close": 0.074290918, "volume": 267142.0}, {"date": "2010-06-29", "close": 0.074290918, "volume": 356356.0}, {"date": "2010-06-30", "close": 0.074290918, "volume": 188987.0}, {"date": "2010-07-01", "close": 0.080005604, "volume": 86438.0}, {"date": "2010-07-02", "close": 0.074290918, "volume": 159120.0}, {"date": "2010-07-05", "close": 0.074290918, "volume": 7556.0}, {"date": "2010-07-06", "close": 0.08572029, "volume": 243395.0}, {"date": "2010-07-07", "close": 0.08572029, "volume": 132829.0}, {"date": "2010-07-08", "close": 0.091434976, "volume": 183737.0}, {"date": "2010-07-09", "close": 0.091434976, "volume": 132116.0}, {"date": "2010-07-12", "close": 0.091434976, "volume": 38497.0}, {"date": "2010-07-13", "close": 0.11429372, "volume": 5439937.0}, {"date": "2010-07-14", "close": 0.11429372, "volume": 372727.0}, {"date": "2010-07-15", "close": 0.11429372, "volume": 104707.0}, {"date": "2010-07-16", "close": 0.108579034, "volume": 258107.0}, {"date": "2010-07-19", "close": 0.108579034, "volume": 36747.0}, {"date": "2010-07-20", "close": 0.108579034, "volume": 85326.0}, {"date": "2010-07-21", "close": 0.102864348, "volume": 26929.0}, {"date": "2010-07-22", "close": 0.102864348, "volume": 16362.0}, {"date": "2010-07-23", "close": 0.097149662, "volume": 223579.0}, {"date": "2010-07-26", "close": 0.102864348, "volume": 34998.0}, {"date": "2010-07-30", "close": 0.097149662, "volume": 76995.0}, {"date": "2010-08-02", "close": 0.097149662, "volume": 34998.0}, {"date": "2010-08-03", "close": 0.097149662, "volume": 43747.0}, {"date": "2010-08-04", "close": 0.091434976, "volume": 234032.0}, {"date": "2010-08-05", "close": 0.097149662, "volume": 100737.0}, {"date": "2010-08-06", "close": 0.097149662, "volume": 3500.0}, {"date": "2010-08-09", "close": 0.091434976, "volume": 44503.0}, {"date": "2010-08-10", "close": 0.091434976, "volume": 87494.0}, {"date": "2010-08-11", "close": 0.091434976, "volume": 132116.0}, {"date": "2010-08-12", "close": 0.091434976, "volume": 36747.0}, {"date": "2010-08-16", "close": 0.08572029, "volume": 67720.0}, {"date": "2010-08-17", "close": 0.097149662, "volume": 33248.0}, {"date": "2010-08-18", "close": 0.08572029, "volume": 115842.0}, {"date": "2010-08-19", "close": 0.08572029, "volume": 414558.0}, {"date": "2010-08-20", "close": 0.080005604, "volume": 13824.0}, {"date": "2010-08-23", "close": 0.080005604, "volume": 34998.0}, {"date": "2010-08-24", "close": 0.08572029, "volume": 28873.0}, {"date": "2010-08-26", "close": 0.080005604, "volume": 87494.0}, {"date": "2010-08-27", "close": 0.080005604, "volume": 43747.0}, {"date": "2010-08-30", "close": 0.080005604, "volume": 183737.0}, {"date": "2010-08-31", "close": 0.080005604, "volume": 1312.0}, {"date": "2010-09-01", "close": 0.080005604, "volume": 218735.0}, {"date": "2010-09-02", "close": 0.08572029, "volume": 91944.0}, {"date": "2010-09-03", "close": 0.08572029, "volume": 6125.0}, {"date": "2010-09-07", "close": 0.080005604, "volume": 192487.0}, {"date": "2010-09-08", "close": 0.080005604, "volume": 125946.0}, {"date": "2010-09-09", "close": 0.080005604, "volume": 17499.0}, {"date": "2010-09-10", "close": 0.080005604, "volume": 5250.0}, {"date": "2010-09-13", "close": 0.097149662, "volume": 290130.0}, {"date": "2010-09-14", "close": 0.091434976, "volume": 13124.0}, {"date": "2010-09-15", "close": 0.080005604, "volume": 758414.0}, {"date": "2010-09-16", "close": 0.080005604, "volume": 33248.0}, {"date": "2010-09-17", "close": 0.080005604, "volume": 39372.0}, {"date": "2010-09-20", "close": 0.08572029, "volume": 14856.0}, {"date": "2010-09-24", "close": 0.080005604, "volume": 114617.0}, {"date": "2010-09-28", "close": 0.074290918, "volume": 70789.0}, {"date": "2010-09-29", "close": 0.074290918, "volume": 46761.0}, {"date": "2010-09-30", "close": 0.080005604, "volume": 104776.0}, {"date": "2010-10-04", "close": 0.08572029, "volume": 34998.0}, {"date": "2010-10-06", "close": 0.08572029, "volume": 22748.0}, {"date": "2010-10-11", "close": 0.08572029, "volume": 17499.0}, {"date": "2010-10-12", "close": 0.080005604, "volume": 17499.0}, {"date": "2010-10-13", "close": 0.080005604, "volume": 106743.0}, {"date": "2010-10-14", "close": 0.080005604, "volume": 65445.0}, {"date": "2010-10-15", "close": 0.080005604, "volume": 87494.0}, {"date": "2010-10-18", "close": 0.080005604, "volume": 81369.0}, {"date": "2010-10-19", "close": 0.074290918, "volume": 152414.0}, {"date": "2010-10-20", "close": 0.080005604, "volume": 87494.0}, {"date": "2010-10-21", "close": 0.080005604, "volume": 209985.0}, {"date": "2010-10-25", "close": 0.08572029, "volume": 154861.0}, {"date": "2010-10-26", "close": 0.080005604, "volume": 18811.0}, {"date": "2010-10-27", "close": 0.080005604, "volume": 56367.0}, {"date": "2010-11-01", "close": 0.080005604, "volume": 198448.0}, {"date": "2010-11-02", "close": 0.080005604, "volume": 12641.0}, {"date": "2010-11-03", "close": 0.080005604, "volume": 189979.0}, {"date": "2010-11-04", "close": 0.085716, "volume": 1241264.0}, {"date": "2010-11-05", "close": 0.085716, "volume": 218729.0}, {"date": "2010-11-08", "close": 0.085716, "volume": 604104.0}, {"date": "2010-11-09", "close": 0.0771444, "volume": 166107.0}, {"date": "2010-11-10", "close": 0.085716, "volume": 506883.0}, {"date": "2010-11-12", "close": 0.085716, "volume": 139997.0}, {"date": "2010-11-16", "close": 0.085716, "volume": 5833.0}, {"date": "2010-11-17", "close": 0.0771444, "volume": 621035.0}, {"date": "2010-11-18", "close": 0.085716, "volume": 256327.0}, {"date": "2010-11-19", "close": 0.0771444, "volume": 81665.0}, {"date": "2010-11-22", "close": 0.0771444, "volume": 238982.0}, {"date": "2010-11-23", "close": 0.0685728, "volume": 890530.0}, {"date": "2010-11-24", "close": 0.0685728, "volume": 438801.0}, {"date": "2010-11-25", "close": 0.0685728, "volume": 151664.0}, {"date": "2010-11-26", "close": 0.0771444, "volume": 119348.0}, {"date": "2010-11-30", "close": 0.0685728, "volume": 85816.0}, {"date": "2010-12-01", "close": 0.0685728, "volume": 89832.0}, {"date": "2010-12-02", "close": 0.0771444, "volume": 3889.0}, {"date": "2010-12-03", "close": 0.0685728, "volume": 27132.0}, {"date": "2010-12-07", "close": 0.0771444, "volume": 7000.0}, {"date": "2010-12-08", "close": 0.085716, "volume": 1473669.0}, {"date": "2010-12-09", "close": 0.0771444, "volume": 1330218.0}, {"date": "2010-12-10", "close": 0.0685728, "volume": 2486580.0}, {"date": "2010-12-13", "close": 0.0685728, "volume": 871198.0}, {"date": "2010-12-14", "close": 0.0600012, "volume": 543631.0}, {"date": "2010-12-15", "close": 0.0600012, "volume": 323186.0}, {"date": "2010-12-16", "close": 0.0600012, "volume": 291661.0}, {"date": "2010-12-17", "close": 0.0600012, "volume": 45499.0}, {"date": "2010-12-20", "close": 0.0600012, "volume": 158471.0}, {"date": "2010-12-21", "close": 0.0600012, "volume": 269089.0}, {"date": "2010-12-22", "close": 0.0685728, "volume": 7307.0}, {"date": "2010-12-23", "close": 0.0600012, "volume": 12553.0}, {"date": "2010-12-24", "close": 0.0600012, "volume": 2152715.0}, {"date": "2010-12-30", "close": 0.0600012, "volume": 2333.0}, {"date": "2010-12-31", "close": 0.0600012, "volume": 240947.0}, {"date": "2011-01-05", "close": 0.0600012, "volume": 596511.0}, {"date": "2011-01-06", "close": 0.0685728, "volume": 95665.0}, {"date": "2011-01-07", "close": 0.0685728, "volume": 4667.0}, {"date": "2011-01-10", "close": 0.0685728, "volume": 242662.0}, {"date": "2011-01-11", "close": 0.0685728, "volume": 49582.0}, {"date": "2011-01-12", "close": 0.0685728, "volume": 151664.0}, {"date": "2011-01-13", "close": 0.0600012, "volume": 14130.0}, {"date": "2011-01-14", "close": 0.0685728, "volume": 25549.0}, {"date": "2011-01-17", "close": 0.0600012, "volume": 150212.0}, {"date": "2011-01-18", "close": 0.0685728, "volume": 36458.0}, {"date": "2011-01-19", "close": 0.0600012, "volume": 75832.0}, {"date": "2011-01-20", "close": 0.0685728, "volume": 1453083.0}, {"date": "2011-01-21", "close": 0.0685728, "volume": 274161.0}, {"date": "2011-01-24", "close": 0.0600012, "volume": 11666.0}, {"date": "2011-01-25", "close": 0.0685728, "volume": 107331.0}, {"date": "2011-01-27", "close": 0.0685728, "volume": 156464.0}, {"date": "2011-01-28", "close": 0.0685728, "volume": 7778.0}, {"date": "2011-01-31", "close": 0.0600012, "volume": 15750.0}, {"date": "2011-02-01", "close": 0.0600012, "volume": 50895.0}, {"date": "2011-02-03", "close": 0.0685728, "volume": 5919811.0}, {"date": "2011-02-04", "close": 0.0685728, "volume": 2837860.0}, {"date": "2011-02-07", "close": 0.0685728, "volume": 138247.0}, {"date": "2011-02-08", "close": 0.0600012, "volume": 756816.0}, {"date": "2011-02-11", "close": 0.0685728, "volume": 2195300.0}, {"date": "2011-02-14", "close": 0.0685728, "volume": 176163.0}, {"date": "2011-02-15", "close": 0.0600012, "volume": 75540.0}, {"date": "2011-02-16", "close": 0.0600012, "volume": 36399.0}, {"date": "2011-02-17", "close": 0.0600012, "volume": 1711077.0}, {"date": "2011-02-18", "close": 0.0685728, "volume": 348593.0}, {"date": "2011-02-21", "close": 0.0771444, "volume": 14911251.0}, {"date": "2011-02-22", "close": 0.0771444, "volume": 1856146.0}, {"date": "2011-02-23", "close": 0.0685728, "volume": 2512363.0}, {"date": "2011-02-24", "close": 0.0685728, "volume": 480179.0}, {"date": "2011-02-25", "close": 0.0771444, "volume": 2104236.0}, {"date": "2011-02-28", "close": 0.0771444, "volume": 338765.0}, {"date": "2011-03-01", "close": 0.0685728, "volume": 275678.0}, {"date": "2011-03-02", "close": 0.0771444, "volume": 1480594.0}, {"date": "2011-03-03", "close": 0.0771444, "volume": 23333.0}, {"date": "2011-03-04", "close": 0.0771444, "volume": 30333.0}, {"date": "2011-03-08", "close": 0.0685728, "volume": 2606370.0}, {"date": "2011-03-09", "close": 0.0685728, "volume": 194800.0}, {"date": "2011-03-10", "close": 0.0600012, "volume": 127193.0}, {"date": "2011-03-11", "close": 0.0685728, "volume": 91582.0}, {"date": "2011-03-14", "close": 0.0685728, "volume": 456449.0}, {"date": "2011-03-15", "close": 0.0600012, "volume": 1010626.0}, {"date": "2011-03-16", "close": 0.0600012, "volume": 2712446.0}, {"date": "2011-03-17", "close": 0.0600012, "volume": 2139425.0}, {"date": "2011-03-18", "close": 0.0685728, "volume": 2828137.0}, {"date": "2011-03-21", "close": 0.0771444, "volume": 11148134.0}, {"date": "2011-03-22", "close": 0.085716, "volume": 1054444.0}, {"date": "2011-03-23", "close": 0.1200024, "volume": 31596744.0}, {"date": "2011-03-24", "close": 0.1114308, "volume": 11910365.0}, {"date": "2011-03-25", "close": 0.1114308, "volume": 2339428.0}, {"date": "2011-03-28", "close": 0.128574, "volume": 11830990.0}, {"date": "2011-03-29", "close": 0.1114308, "volume": 6109841.0}, {"date": "2011-03-30", "close": 0.1028592, "volume": 1956110.0}, {"date": "2011-03-31", "close": 0.1114308, "volume": 3906374.0}, {"date": "2011-04-01", "close": 0.1200024, "volume": 4079006.0}, {"date": "2011-04-04", "close": 0.1028592, "volume": 1940284.0}, {"date": "2011-04-05", "close": 0.1457172, "volume": 25820424.0}, {"date": "2011-04-06", "close": 0.1628604, "volume": 11506386.0}, {"date": "2011-04-07", "close": 0.1457172, "volume": 16567954.0}, {"date": "2011-04-08", "close": 0.1542888, "volume": 4310738.0}, {"date": "2011-04-11", "close": 0.1628604, "volume": 8291118.0}, {"date": "2011-04-12", "close": 0.1542888, "volume": 2478772.0}, {"date": "2011-04-13", "close": 0.1457172, "volume": 2619763.0}, {"date": "2011-04-14", "close": 0.1457172, "volume": 1404401.0}, {"date": "2011-04-15", "close": 0.1371456, "volume": 291171.0}, {"date": "2011-04-18", "close": 0.1371456, "volume": 744995.0}, {"date": "2011-04-19", "close": 0.1457172, "volume": 905545.0}, {"date": "2011-04-20", "close": 0.1457172, "volume": 575403.0}, {"date": "2011-04-21", "close": 0.1200024, "volume": 3029470.0}, {"date": "2011-04-27", "close": 0.1114308, "volume": 2953278.0}, {"date": "2011-04-28", "close": 0.1028592, "volume": 5469937.0}, {"date": "2011-04-29", "close": 0.0942876, "volume": 2114857.0}, {"date": "2011-05-02", "close": 0.0942876, "volume": 835083.0}, {"date": "2011-05-03", "close": 0.085716, "volume": 3590105.0}, {"date": "2011-05-04", "close": 0.0771444, "volume": 1044003.0}, {"date": "2011-05-05", "close": 0.0771444, "volume": 452146.0}, {"date": "2011-05-06", "close": 0.085716, "volume": 3540088.0}, {"date": "2011-05-09", "close": 0.085716, "volume": 1926838.0}, {"date": "2011-05-10", "close": 0.085716, "volume": 771529.0}, {"date": "2011-05-11", "close": 0.085716, "volume": 514490.0}, {"date": "2011-05-12", "close": 0.085716, "volume": 113164.0}, {"date": "2011-05-13", "close": 0.1028592, "volume": 386812.0}, {"date": "2011-05-16", "close": 0.085716, "volume": 195996.0}, {"date": "2011-05-17", "close": 0.1114308, "volume": 2262054.0}, {"date": "2011-05-18", "close": 0.1028592, "volume": 3303966.0}, {"date": "2011-05-19", "close": 0.0942876, "volume": 285612.0}, {"date": "2011-05-20", "close": 0.0942876, "volume": 1313392.0}, {"date": "2011-05-23", "close": 0.085716, "volume": 118653.0}, {"date": "2011-05-24", "close": 0.0942876, "volume": 188921.0}, {"date": "2011-05-25", "close": 0.0942876, "volume": 2060172.0}, {"date": "2011-05-26", "close": 0.085716, "volume": 538173.0}, {"date": "2011-05-27", "close": 0.085716, "volume": 98581.0}, {"date": "2011-05-30", "close": 0.0942876, "volume": 346843.0}, {"date": "2011-05-31", "close": 0.0942876, "volume": 779051.0}, {"date": "2011-06-01", "close": 0.0942876, "volume": 658039.0}, {"date": "2011-06-02", "close": 0.0942876, "volume": 1328479.0}, {"date": "2011-06-03", "close": 0.085716, "volume": 218214.0}, {"date": "2011-06-06", "close": 0.085716, "volume": 389776.0}, {"date": "2011-06-07", "close": 0.085716, "volume": 286761.0}, {"date": "2011-06-09", "close": 0.085716, "volume": 933029.0}, {"date": "2011-06-10", "close": 0.085716, "volume": 313921.0}, {"date": "2011-06-14", "close": 0.085716, "volume": 628011.0}, {"date": "2011-06-15", "close": 0.0771444, "volume": 3395523.0}, {"date": "2011-06-16", "close": 0.0771444, "volume": 634569.0}, {"date": "2011-06-17", "close": 0.0771444, "volume": 492816.0}, {"date": "2011-06-20", "close": 0.0771444, "volume": 34999.0}, {"date": "2011-06-21", "close": 0.0685728, "volume": 935567.0}, {"date": "2011-06-22", "close": 0.0685728, "volume": 197567.0}, {"date": "2011-06-23", "close": 0.0685728, "volume": 1216111.0}, {"date": "2011-06-24", "close": 0.0685728, "volume": 175871.0}, {"date": "2011-06-27", "close": 0.0685728, "volume": 629275.0}, {"date": "2011-06-28", "close": 0.0685728, "volume": 509531.0}, {"date": "2011-06-29", "close": 0.0771444, "volume": 317444.0}, {"date": "2011-06-30", "close": 0.0685728, "volume": 2382078.0}, {"date": "2011-07-01", "close": 0.0685728, "volume": 4950829.0}, {"date": "2011-07-04", "close": 0.0685728, "volume": 508820.0}, {"date": "2011-07-05", "close": 0.085716, "volume": 11523314.0}, {"date": "2011-07-06", "close": 0.085716, "volume": 1338325.0}, {"date": "2011-07-07", "close": 0.085716, "volume": 2378401.0}, {"date": "2011-07-08", "close": 0.0771444, "volume": 1172043.0}, {"date": "2011-07-11", "close": 0.085716, "volume": 451491.0}, {"date": "2011-07-12", "close": 0.0771444, "volume": 1839213.0}, {"date": "2011-07-13", "close": 0.0771444, "volume": 58332.0}, {"date": "2011-07-14", "close": 0.0771444, "volume": 656971.0}, {"date": "2011-07-15", "close": 0.0771444, "volume": 1817110.0}, {"date": "2011-07-18", "close": 0.0771444, "volume": 1302726.0}, {"date": "2011-07-19", "close": 0.0771444, "volume": 680557.0}, {"date": "2011-07-20", "close": 0.0771444, "volume": 17500.0}, {"date": "2011-07-21", "close": 0.0685728, "volume": 513906.0}, {"date": "2011-07-22", "close": 0.0771444, "volume": 15038.0}, {"date": "2011-07-26", "close": 0.0771444, "volume": 209996.0}, {"date": "2011-07-27", "close": 0.0685728, "volume": 139997.0}, {"date": "2011-07-28", "close": 0.0771444, "volume": 15750.0}, {"date": "2011-07-29", "close": 0.0685728, "volume": 61832.0}, {"date": "2011-08-01", "close": 0.0685728, "volume": 23916.0}, {"date": "2011-08-02", "close": 0.0685728, "volume": 11666.0}, {"date": "2011-08-03", "close": 0.085716, "volume": 2760342.0}, {"date": "2011-08-04", "close": 0.085716, "volume": 193079.0}, {"date": "2011-08-05", "close": 0.0600012, "volume": 3817474.0}, {"date": "2011-08-08", "close": 0.0600012, "volume": 1041521.0}, {"date": "2011-08-09", "close": 0.0600012, "volume": 2971373.0}, {"date": "2011-08-10", "close": 0.0600012, "volume": 2000978.0}, {"date": "2011-08-11", "close": 0.0514296, "volume": 162422.0}, {"date": "2011-08-12", "close": 0.0514296, "volume": 187635.0}, {"date": "2011-08-15", "close": 0.0600012, "volume": 457491.0}, {"date": "2011-08-16", "close": 0.0600012, "volume": 823649.0}, {"date": "2011-08-17", "close": 0.0685728, "volume": 151664.0}, {"date": "2011-08-18", "close": 0.0600012, "volume": 661552.0}, {"date": "2011-08-19", "close": 0.0600012, "volume": 435741.0}, {"date": "2011-08-22", "close": 0.0685728, "volume": 495887.0}, {"date": "2011-08-23", "close": 0.0685728, "volume": 380142.0}, {"date": "2011-08-24", "close": 0.0685728, "volume": 79402.0}, {"date": "2011-08-25", "close": 0.0600012, "volume": 355462.0}, {"date": "2011-08-26", "close": 0.0685728, "volume": 26249.0}, {"date": "2011-08-29", "close": 0.0685728, "volume": 303327.0}, {"date": "2011-08-30", "close": 0.0685728, "volume": 7583.0}, {"date": "2011-08-31", "close": 0.0685728, "volume": 213846.0}, {"date": "2011-09-01", "close": 0.0685728, "volume": 487074.0}, {"date": "2011-09-02", "close": 0.0685728, "volume": 432392.0}, {"date": "2011-09-05", "close": 0.0685728, "volume": 257009.0}, {"date": "2011-09-06", "close": 0.0685728, "volume": 852947.0}, {"date": "2011-09-07", "close": 0.0685728, "volume": 711652.0}, {"date": "2011-09-08", "close": 0.0685728, "volume": 309160.0}, {"date": "2011-09-09", "close": 0.0771444, "volume": 711652.0}, {"date": "2011-09-12", "close": 0.085716, "volume": 831447.0}, {"date": "2011-09-13", "close": 0.0771444, "volume": 1401919.0}, {"date": "2011-09-14", "close": 0.0771444, "volume": 2349738.0}, {"date": "2011-09-15", "close": 0.0771444, "volume": 1138485.0}, {"date": "2011-09-16", "close": 0.0771444, "volume": 298401.0}, {"date": "2011-09-19", "close": 0.0685728, "volume": 57392.0}, {"date": "2011-09-20", "close": 0.085716, "volume": 6167470.0}, {"date": "2011-09-21", "close": 0.0771444, "volume": 964443.0}, {"date": "2011-09-22", "close": 0.0771444, "volume": 1684462.0}, {"date": "2011-09-23", "close": 0.0685728, "volume": 30714.0}, {"date": "2011-09-26", "close": 0.0771444, "volume": 1733046.0}, {"date": "2011-09-27", "close": 0.0771444, "volume": 181355.0}, {"date": "2011-09-28", "close": 0.0771444, "volume": 738148.0}, {"date": "2011-09-29", "close": 0.0771444, "volume": 802284.0}, {"date": "2011-09-30", "close": 0.0771444, "volume": 831992.0}, {"date": "2011-10-03", "close": 0.0685728, "volume": 350355.0}, {"date": "2011-10-04", "close": 0.0685728, "volume": 869149.0}, {"date": "2011-10-05", "close": 0.0771444, "volume": 473237.0}, {"date": "2011-10-06", "close": 0.0685728, "volume": 2930218.0}, {"date": "2011-10-07", "close": 0.0685728, "volume": 106981.0}, {"date": "2011-10-10", "close": 0.0771444, "volume": 23333.0}, {"date": "2011-10-11", "close": 0.0685728, "volume": 858649.0}, {"date": "2011-10-12", "close": 0.0685728, "volume": 1054762.0}, {"date": "2011-10-13", "close": 0.0771444, "volume": 61832.0}, {"date": "2011-10-14", "close": 0.0771444, "volume": 386159.0}, {"date": "2011-10-17", "close": 0.0685728, "volume": 233824.0}, {"date": "2011-10-18", "close": 0.0685728, "volume": 139997.0}, {"date": "2011-10-19", "close": 0.0771444, "volume": 5833.0}, {"date": "2011-10-20", "close": 0.0685728, "volume": 190293.0}, {"date": "2011-10-21", "close": 0.0942876, "volume": 8344507.0}, {"date": "2011-10-24", "close": 0.085716, "volume": 1740097.0}, {"date": "2011-10-25", "close": 0.0771444, "volume": 1100259.0}, {"date": "2011-10-26", "close": 0.0771444, "volume": 479375.0}, {"date": "2011-10-27", "close": 0.085716, "volume": 1147354.0}, {"date": "2011-10-28", "close": 0.085716, "volume": 749463.0}, {"date": "2011-10-31", "close": 0.085716, "volume": 896449.0}, {"date": "2011-11-01", "close": 0.085716, "volume": 477687.0}, {"date": "2011-11-02", "close": 0.0771444, "volume": 1087253.0}, {"date": "2011-11-03", "close": 0.0771444, "volume": 1801560.0}, {"date": "2011-11-04", "close": 0.0771444, "volume": 76182.0}, {"date": "2011-11-07", "close": 0.085716, "volume": 650754.0}, {"date": "2011-11-08", "close": 0.0771444, "volume": 495065.0}, {"date": "2011-11-09", "close": 0.0942876, "volume": 1224217.0}, {"date": "2011-11-10", "close": 0.1028592, "volume": 2030893.0}, {"date": "2011-11-11", "close": 0.1114308, "volume": 2377623.0}, {"date": "2011-11-14", "close": 0.1371456, "volume": 15585004.0}, {"date": "2011-11-15", "close": 0.1371456, "volume": 8479297.0}, {"date": "2011-11-16", "close": 0.128574, "volume": 4117863.0}, {"date": "2011-11-17", "close": 0.1800036, "volume": 13674670.0}, {"date": "2011-11-18", "close": 0.1885752, "volume": 8444233.0}, {"date": "2011-11-21", "close": 0.1885752, "volume": 6137384.0}, {"date": "2011-11-22", "close": 0.2057184, "volume": 24649704.0}, {"date": "2011-11-23", "close": 0.1971468, "volume": 11127880.0}, {"date": "2011-11-24", "close": 0.2485764, "volume": 13525028.0}, {"date": "2011-11-25", "close": 0.2400048, "volume": 9080657.0}, {"date": "2011-11-28", "close": 0.2828628, "volume": 11761221.0}, {"date": "2011-11-29", "close": 0.2742912, "volume": 19516097.0}, {"date": "2011-11-30", "close": 0.2485764, "volume": 9417183.0}, {"date": "2011-12-01", "close": 0.2400048, "volume": 10828951.0}, {"date": "2011-12-02", "close": 0.2742912, "volume": 12884022.0}, {"date": "2011-12-07", "close": 0.3171492, "volume": 27166646.0}, {"date": "2011-12-08", "close": 0.2657196, "volume": 29684520.0}, {"date": "2011-12-09", "close": 0.2485764, "volume": 7023040.0}, {"date": "2011-12-12", "close": 0.2228616, "volume": 5003074.0}, {"date": "2011-12-13", "close": 0.2314332, "volume": 4224706.0}, {"date": "2011-12-14", "close": 0.2485764, "volume": 5119551.0}, {"date": "2011-12-15", "close": 0.2485764, "volume": 5552268.0}, {"date": "2011-12-16", "close": 0.2314332, "volume": 2763221.0}, {"date": "2011-12-19", "close": 0.1971468, "volume": 3826559.0}, {"date": "2011-12-20", "close": 0.1971468, "volume": 5405170.0}, {"date": "2011-12-21", "close": 0.1971468, "volume": 2873090.0}, {"date": "2011-12-22", "close": 0.1885752, "volume": 950193.0}, {"date": "2011-12-23", "close": 0.1800036, "volume": 1126007.0}, {"date": "2011-12-28", "close": 0.171432, "volume": 1502511.0}, {"date": "2011-12-29", "close": 0.2057184, "volume": 3053821.0}, {"date": "2011-12-30", "close": 0.1971468, "volume": 1992384.0}, {"date": "2012-01-03", "close": 0.1885752, "volume": 883748.0}, {"date": "2012-01-04", "close": 0.1800036, "volume": 554980.0}, {"date": "2012-01-05", "close": 0.171432, "volume": 497117.0}, {"date": "2012-01-06", "close": 0.1800036, "volume": 862640.0}, {"date": "2012-01-09", "close": 0.2228616, "volume": 4190813.0}, {"date": "2012-01-10", "close": 0.2228616, "volume": 4972769.0}, {"date": "2012-01-11", "close": 0.2057184, "volume": 1755942.0}, {"date": "2012-01-12", "close": 0.21429, "volume": 3732711.0}, {"date": "2012-01-13", "close": 0.2057184, "volume": 2022059.0}, {"date": "2012-01-16", "close": 0.1971468, "volume": 1744721.0}, {"date": "2012-01-17", "close": 0.1971468, "volume": 1602462.0}, {"date": "2012-01-18", "close": 0.1971468, "volume": 1110782.0}, {"date": "2012-01-19", "close": 0.1971468, "volume": 1047941.0}, {"date": "2012-01-20", "close": 0.2057184, "volume": 1710194.0}, {"date": "2012-01-23", "close": 0.2057184, "volume": 857079.0}, {"date": "2012-01-24", "close": 0.2057184, "volume": 659764.0}, {"date": "2012-01-25", "close": 0.1971468, "volume": 865214.0}, {"date": "2012-01-27", "close": 0.1885752, "volume": 1221204.0}, {"date": "2012-01-30", "close": 0.1800036, "volume": 731789.0}, {"date": "2012-01-31", "close": 0.1885752, "volume": 1394978.0}, {"date": "2012-02-01", "close": 0.171432, "volume": 1683798.0}, {"date": "2012-02-02", "close": 0.1542888, "volume": 1055633.0}, {"date": "2012-02-03", "close": 0.1542888, "volume": 1419779.0}, {"date": "2012-02-06", "close": 0.171432, "volume": 1264291.0}, {"date": "2012-02-07", "close": 0.171432, "volume": 304759.0}, {"date": "2012-02-08", "close": 0.1628604, "volume": 774056.0}, {"date": "2012-02-09", "close": 0.171432, "volume": 3965670.0}, {"date": "2012-02-10", "close": 0.171432, "volume": 886059.0}, {"date": "2012-02-13", "close": 0.1800036, "volume": 1422683.0}, {"date": "2012-02-14", "close": 0.171432, "volume": 460291.0}, {"date": "2012-02-15", "close": 0.1800036, "volume": 964519.0}, {"date": "2012-02-16", "close": 0.1971468, "volume": 1286139.0}, {"date": "2012-02-17", "close": 0.1885752, "volume": 1133572.0}, {"date": "2012-02-20", "close": 0.1800036, "volume": 345326.0}, {"date": "2012-02-21", "close": 0.1971468, "volume": 745476.0}, {"date": "2012-02-22", "close": 0.1885752, "volume": 819392.0}, {"date": "2012-02-23", "close": 0.1885752, "volume": 155946.0}, {"date": "2012-02-24", "close": 0.1800036, "volume": 1224389.0}, {"date": "2012-02-27", "close": 0.171432, "volume": 524466.0}, {"date": "2012-02-28", "close": 0.171432, "volume": 121571.0}, {"date": "2012-02-29", "close": 0.1971468, "volume": 5466873.0}, {"date": "2012-03-01", "close": 0.1971468, "volume": 778573.0}, {"date": "2012-03-02", "close": 0.1800036, "volume": 1207182.0}, {"date": "2012-03-05", "close": 0.1885752, "volume": 232811.0}, {"date": "2012-03-06", "close": 0.1885752, "volume": 656684.0}, {"date": "2012-03-07", "close": 0.1800036, "volume": 594696.0}, {"date": "2012-03-08", "close": 0.1885752, "volume": 450833.0}, {"date": "2012-03-09", "close": 0.1800036, "volume": 111329.0}, {"date": "2012-03-12", "close": 0.1885752, "volume": 834374.0}, {"date": "2012-03-13", "close": 0.1971468, "volume": 1037040.0}, {"date": "2012-03-14", "close": 0.1971468, "volume": 663436.0}, {"date": "2012-03-15", "close": 0.2057184, "volume": 7293046.0}, {"date": "2012-03-16", "close": 0.1971468, "volume": 667956.0}, {"date": "2012-03-19", "close": 0.1971468, "volume": 501430.0}, {"date": "2012-03-20", "close": 0.1885752, "volume": 846284.0}, {"date": "2012-03-21", "close": 0.1971468, "volume": 136395.0}, {"date": "2012-03-23", "close": 0.171432, "volume": 962831.0}, {"date": "2012-03-26", "close": 0.171432, "volume": 1730461.0}, {"date": "2012-03-27", "close": 0.1628604, "volume": 4206800.0}, {"date": "2012-03-28", "close": 0.1542888, "volume": 2107548.0}, {"date": "2012-03-29", "close": 0.1457172, "volume": 689737.0}, {"date": "2012-03-30", "close": 0.1542888, "volume": 1151477.0}, {"date": "2012-04-02", "close": 0.1457172, "volume": 349335.0}, {"date": "2012-04-03", "close": 0.1457172, "volume": 613936.0}, {"date": "2012-04-04", "close": 0.1457172, "volume": 570022.0}, {"date": "2012-04-05", "close": 0.1542888, "volume": 269505.0}, {"date": "2012-04-10", "close": 0.1542888, "volume": 293966.0}, {"date": "2012-04-11", "close": 0.1457172, "volume": 2765377.0}, {"date": "2012-04-12", "close": 0.1457172, "volume": 310247.0}, {"date": "2012-04-13", "close": 0.1457172, "volume": 1050107.0}, {"date": "2012-04-16", "close": 0.1457172, "volume": 394325.0}, {"date": "2012-04-17", "close": 0.1542888, "volume": 97857.0}, {"date": "2012-04-18", "close": 0.1457172, "volume": 1228859.0}, {"date": "2012-04-19", "close": 0.1542888, "volume": 242778.0}, {"date": "2012-04-20", "close": 0.1542888, "volume": 1120560.0}, {"date": "2012-04-23", "close": 0.1457172, "volume": 461670.0}, {"date": "2012-04-24", "close": 0.1371456, "volume": 1102790.0}, {"date": "2012-04-26", "close": 0.1371456, "volume": 1018705.0}, {"date": "2012-04-27", "close": 0.128574, "volume": 513907.0}, {"date": "2012-04-30", "close": 0.128574, "volume": 693604.0}, {"date": "2012-05-01", "close": 0.128574, "volume": 215897.0}, {"date": "2012-05-02", "close": 0.128574, "volume": 1776863.0}, {"date": "2012-05-03", "close": 0.128574, "volume": 3098286.0}, {"date": "2012-05-04", "close": 0.1542888, "volume": 3209916.0}, {"date": "2012-05-07", "close": 0.128574, "volume": 1734112.0}, {"date": "2012-05-08", "close": 0.1371456, "volume": 1409849.0}, {"date": "2012-05-09", "close": 0.1371456, "volume": 304081.0}, {"date": "2012-05-10", "close": 0.128574, "volume": 858708.0}, {"date": "2012-05-11", "close": 0.128574, "volume": 505159.0}, {"date": "2012-05-14", "close": 0.128574, "volume": 358684.0}, {"date": "2012-05-15", "close": 0.1457172, "volume": 755933.0}, {"date": "2012-05-16", "close": 0.128574, "volume": 1505481.0}, {"date": "2012-05-17", "close": 0.1371456, "volume": 1035845.0}, {"date": "2012-05-18", "close": 0.1371456, "volume": 578388.0}, {"date": "2012-05-21", "close": 0.128574, "volume": 162673.0}, {"date": "2012-05-22", "close": 0.128574, "volume": 193599.0}, {"date": "2012-05-23", "close": 0.128574, "volume": 274169.0}, {"date": "2012-05-24", "close": 0.1371456, "volume": 461646.0}, {"date": "2012-05-25", "close": 0.1371456, "volume": 296911.0}, {"date": "2012-05-28", "close": 0.1457172, "volume": 271536.0}, {"date": "2012-05-29", "close": 0.1371456, "volume": 210735.0}, {"date": "2012-05-30", "close": 0.1457172, "volume": 3894367.0}, {"date": "2012-05-31", "close": 0.1371456, "volume": 622325.0}, {"date": "2012-06-01", "close": 0.1457172, "volume": 1249887.0}, {"date": "2012-06-04", "close": 0.1457172, "volume": 1745667.0}, {"date": "2012-06-05", "close": 0.1371456, "volume": 470537.0}, {"date": "2012-06-06", "close": 0.1628604, "volume": 5296401.0}, {"date": "2012-06-07", "close": 0.1542888, "volume": 2928058.0}, {"date": "2012-06-08", "close": 0.1542888, "volume": 2745280.0}, {"date": "2012-06-12", "close": 0.1457172, "volume": 884263.0}, {"date": "2012-06-13", "close": 0.1628604, "volume": 4102718.0}, {"date": "2012-06-14", "close": 0.1457172, "volume": 530842.0}, {"date": "2012-06-15", "close": 0.1542888, "volume": 944289.0}, {"date": "2012-06-18", "close": 0.1628604, "volume": 2140466.0}, {"date": "2012-06-19", "close": 0.1542888, "volume": 2717458.0}, {"date": "2012-06-20", "close": 0.1542888, "volume": 3165327.0}, {"date": "2012-06-21", "close": 0.1457172, "volume": 428678.0}, {"date": "2012-06-22", "close": 0.1542888, "volume": 2591750.0}, {"date": "2012-06-25", "close": 0.1457172, "volume": 2205971.0}, {"date": "2012-06-26", "close": 0.1457172, "volume": 2055863.0}, {"date": "2012-06-27", "close": 0.1457172, "volume": 486117.0}, {"date": "2012-06-28", "close": 0.1542888, "volume": 28255.0}, {"date": "2012-06-29", "close": 0.1542888, "volume": 2196090.0}, {"date": "2012-07-02", "close": 0.1542888, "volume": 1170485.0}, {"date": "2012-07-03", "close": 0.171432, "volume": 5036635.0}, {"date": "2012-07-04", "close": 0.171432, "volume": 6702239.0}, {"date": "2012-07-05", "close": 0.171432, "volume": 1203195.0}, {"date": "2012-07-06", "close": 0.2057184, "volume": 9896899.0}, {"date": "2012-07-09", "close": 0.1971468, "volume": 2593710.0}, {"date": "2012-07-10", "close": 0.21429, "volume": 8284395.0}, {"date": "2012-07-11", "close": 0.21429, "volume": 3244464.0}, {"date": "2012-07-12", "close": 0.2057184, "volume": 4990366.0}, {"date": "2012-07-13", "close": 0.1971468, "volume": 8506970.0}, {"date": "2012-07-16", "close": 0.1800036, "volume": 9349917.0}, {"date": "2012-07-18", "close": 0.1628604, "volume": 8196626.0}, {"date": "2012-07-19", "close": 0.1628604, "volume": 1696349.0}, {"date": "2012-07-20", "close": 0.1457172, "volume": 3690208.0}, {"date": "2012-07-23", "close": 0.1371456, "volume": 3211364.0}, {"date": "2012-07-24", "close": 0.1542888, "volume": 5186122.0}, {"date": "2012-07-25", "close": 0.1542888, "volume": 1261816.0}, {"date": "2012-07-26", "close": 0.1457172, "volume": 1805505.0}, {"date": "2012-07-27", "close": 0.1457172, "volume": 683028.0}, {"date": "2012-07-30", "close": 0.1457172, "volume": 1332185.0}, {"date": "2012-07-31", "close": 0.1371456, "volume": 1060063.0}, {"date": "2012-08-01", "close": 0.128574, "volume": 577369.0}, {"date": "2012-08-02", "close": 0.128574, "volume": 3082797.0}, {"date": "2012-08-03", "close": 0.128574, "volume": 475209.0}, {"date": "2012-08-06", "close": 0.1457172, "volume": 535012.0}, {"date": "2012-08-07", "close": 0.128574, "volume": 3097486.0}, {"date": "2012-08-08", "close": 0.1371456, "volume": 1818768.0}, {"date": "2012-08-09", "close": 0.1371456, "volume": 355244.0}, {"date": "2012-08-10", "close": 0.1371456, "volume": 552683.0}, {"date": "2012-08-13", "close": 0.1457172, "volume": 143990.0}, {"date": "2012-08-14", "close": 0.1371456, "volume": 1266276.0}, {"date": "2012-08-15", "close": 0.1457172, "volume": 94498.0}, {"date": "2012-08-16", "close": 0.1457172, "volume": 589146.0}, {"date": "2012-08-17", "close": 0.1542888, "volume": 520543.0}, {"date": "2012-08-20", "close": 0.1457172, "volume": 324876.0}, {"date": "2012-08-21", "close": 0.1457172, "volume": 136360.0}, {"date": "2012-08-22", "close": 0.1457172, "volume": 1098745.0}, {"date": "2012-08-23", "close": 0.1371456, "volume": 515849.0}, {"date": "2012-08-24", "close": 0.1371456, "volume": 1542333.0}, {"date": "2012-08-27", "close": 0.1371456, "volume": 307899.0}, {"date": "2012-08-28", "close": 0.1371456, "volume": 545748.0}, {"date": "2012-08-29", "close": 0.1371456, "volume": 276127.0}, {"date": "2012-08-30", "close": 0.1371456, "volume": 345062.0}, {"date": "2012-08-31", "close": 0.1371456, "volume": 539314.0}, {"date": "2012-09-03", "close": 0.1371456, "volume": 731403.0}, {"date": "2012-09-04", "close": 0.1371456, "volume": 655852.0}, {"date": "2012-09-05", "close": 0.1371456, "volume": 724389.0}, {"date": "2012-09-06", "close": 0.128574, "volume": 416565.0}, {"date": "2012-09-07", "close": 0.1457172, "volume": 2274977.0}, {"date": "2012-09-10", "close": 0.1457172, "volume": 1671748.0}, {"date": "2012-09-11", "close": 0.1457172, "volume": 205692.0}, {"date": "2012-09-12", "close": 0.1457172, "volume": 613481.0}, {"date": "2012-09-13", "close": 0.1457172, "volume": 286883.0}, {"date": "2012-09-14", "close": 0.1628604, "volume": 2784756.0}, {"date": "2012-09-17", "close": 0.1628604, "volume": 1991627.0}, {"date": "2012-09-18", "close": 0.1542888, "volume": 2316707.0}, {"date": "2012-09-19", "close": 0.1542888, "volume": 2968137.0}, {"date": "2012-09-20", "close": 0.1542888, "volume": 663952.0}, {"date": "2012-09-21", "close": 0.1542888, "volume": 1371644.0}, {"date": "2012-09-24", "close": 0.1542888, "volume": 284470.0}, {"date": "2012-09-25", "close": 0.1542888, "volume": 494709.0}, {"date": "2012-09-26", "close": 0.171432, "volume": 4459749.0}, {"date": "2012-09-27", "close": 0.171432, "volume": 1559145.0}, {"date": "2012-09-28", "close": 0.1628604, "volume": 448524.0}, {"date": "2012-10-01", "close": 0.1628604, "volume": 442194.0}, {"date": "2012-10-02", "close": 0.171432, "volume": 1346060.0}, {"date": "2012-10-03", "close": 0.1628604, "volume": 408325.0}, {"date": "2012-10-04", "close": 0.1542888, "volume": 2437149.0}, {"date": "2012-10-05", "close": 0.1542888, "volume": 332382.0}, {"date": "2012-10-08", "close": 0.1542888, "volume": 2099298.0}, {"date": "2012-10-09", "close": 0.1542888, "volume": 1331303.0}, {"date": "2012-10-10", "close": 0.1457172, "volume": 457908.0}, {"date": "2012-10-11", "close": 0.1457172, "volume": 573247.0}, {"date": "2012-10-12", "close": 0.1457172, "volume": 317210.0}, {"date": "2012-10-15", "close": 0.1542888, "volume": 440626.0}, {"date": "2012-10-16", "close": 0.1542888, "volume": 1715724.0}, {"date": "2012-10-17", "close": 0.1200024, "volume": 7578900.0}, {"date": "2012-10-18", "close": 0.1200024, "volume": 5722526.0}, {"date": "2012-10-19", "close": 0.1371456, "volume": 5950076.0}, {"date": "2012-10-22", "close": 0.128574, "volume": 1474835.0}, {"date": "2012-10-23", "close": 0.1200024, "volume": 497045.0}, {"date": "2012-10-24", "close": 0.1371456, "volume": 442776.0}, {"date": "2012-10-25", "close": 0.128574, "volume": 441432.0}, {"date": "2012-10-26", "close": 0.128574, "volume": 482288.0}, {"date": "2012-10-29", "close": 0.1200024, "volume": 2161628.0}, {"date": "2012-10-30", "close": 0.1200024, "volume": 548219.0}, {"date": "2012-10-31", "close": 0.1200024, "volume": 1753264.0}, {"date": "2012-11-01", "close": 0.1200024, "volume": 628015.0}, {"date": "2012-11-02", "close": 0.128574, "volume": 175692.0}, {"date": "2012-11-05", "close": 0.1200024, "volume": 90298.0}, {"date": "2012-11-06", "close": 0.1200024, "volume": 23333.0}, {"date": "2012-11-07", "close": 0.1200024, "volume": 686579.0}, {"date": "2012-11-08", "close": 0.1200024, "volume": 221403.0}, {"date": "2012-11-09", "close": 0.1200024, "volume": 119581.0}, {"date": "2012-11-12", "close": 0.1114308, "volume": 268036.0}, {"date": "2012-11-13", "close": 0.1114308, "volume": 281511.0}, {"date": "2012-11-14", "close": 0.1114308, "volume": 974404.0}, {"date": "2012-11-15", "close": 0.1114308, "volume": 394484.0}, {"date": "2012-11-16", "close": 0.1114308, "volume": 546991.0}, {"date": "2012-11-19", "close": 0.1114308, "volume": 74752.0}, {"date": "2012-11-20", "close": 0.1114308, "volume": 16381.0}, {"date": "2012-11-21", "close": 0.1114308, "volume": 209547.0}, {"date": "2012-11-22", "close": 0.1114308, "volume": 313683.0}, {"date": "2012-11-23", "close": 0.0942876, "volume": 4039879.0}, {"date": "2012-11-26", "close": 0.0942876, "volume": 887808.0}, {"date": "2012-11-27", "close": 0.1028592, "volume": 560573.0}, {"date": "2012-11-28", "close": 0.0942876, "volume": 197253.0}, {"date": "2012-11-29", "close": 0.1028592, "volume": 1246695.0}, {"date": "2012-11-30", "close": 0.1028592, "volume": 275328.0}, {"date": "2012-12-03", "close": 0.1028592, "volume": 78184.0}, {"date": "2012-12-04", "close": 0.1028592, "volume": 433663.0}, {"date": "2012-12-05", "close": 0.1114308, "volume": 337872.0}, {"date": "2012-12-06", "close": 0.1028592, "volume": 64023.0}, {"date": "2012-12-07", "close": 0.1114308, "volume": 425935.0}, {"date": "2012-12-10", "close": 0.1114308, "volume": 641711.0}, {"date": "2012-12-11", "close": 0.1114308, "volume": 537823.0}, {"date": "2012-12-12", "close": 0.1028592, "volume": 1586720.0}, {"date": "2012-12-13", "close": 0.1028592, "volume": 311960.0}, {"date": "2012-12-14", "close": 0.1114308, "volume": 673107.0}, {"date": "2012-12-17", "close": 0.1028592, "volume": 1421614.0}, {"date": "2012-12-18", "close": 0.1028592, "volume": 66499.0}, {"date": "2012-12-19", "close": 0.1114308, "volume": 978230.0}, {"date": "2012-12-20", "close": 0.1028592, "volume": 177096.0}, {"date": "2012-12-21", "close": 0.1028592, "volume": 241379.0}, {"date": "2012-12-24", "close": 0.1028592, "volume": 186430.0}, {"date": "2012-12-27", "close": 0.1028592, "volume": 978044.0}, {"date": "2012-12-28", "close": 0.0942876, "volume": 1376639.0}, {"date": "2012-12-31", "close": 0.0942876, "volume": 916130.0}, {"date": "2013-01-02", "close": 0.1114308, "volume": 1738922.0}, {"date": "2013-01-03", "close": 0.1028592, "volume": 1487548.0}, {"date": "2013-01-04", "close": 0.1028592, "volume": 123227.0}, {"date": "2013-01-07", "close": 0.0942876, "volume": 282702.0}, {"date": "2013-01-08", "close": 0.0942876, "volume": 440033.0}, {"date": "2013-01-09", "close": 0.1114308, "volume": 1439907.0}, {"date": "2013-01-10", "close": 0.1028592, "volume": 1437288.0}, {"date": "2013-01-11", "close": 0.1114308, "volume": 180246.0}, {"date": "2013-01-14", "close": 0.1114308, "volume": 984701.0}, {"date": "2013-01-15", "close": 0.128574, "volume": 1519344.0}, {"date": "2013-01-16", "close": 0.1200024, "volume": 1418211.0}, {"date": "2013-01-17", "close": 0.1200024, "volume": 360944.0}, {"date": "2013-01-18", "close": 0.1114308, "volume": 739650.0}, {"date": "2013-01-21", "close": 0.1114308, "volume": 421827.0}, {"date": "2013-01-22", "close": 0.1114308, "volume": 185732.0}, {"date": "2013-01-23", "close": 0.1200024, "volume": 1036755.0}, {"date": "2013-01-24", "close": 0.128574, "volume": 295501.0}, {"date": "2013-01-25", "close": 0.1114308, "volume": 1505974.0}, {"date": "2013-01-29", "close": 0.1114308, "volume": 165179.0}, {"date": "2013-01-30", "close": 0.1371456, "volume": 6558276.0}, {"date": "2013-01-31", "close": 0.1200024, "volume": 3251725.0}, {"date": "2013-02-01", "close": 0.1114308, "volume": 1035980.0}, {"date": "2013-02-04", "close": 0.1114308, "volume": 1734719.0}, {"date": "2013-02-05", "close": 0.1200024, "volume": 1152352.0}, {"date": "2013-02-06", "close": 0.1200024, "volume": 324622.0}, {"date": "2013-02-07", "close": 0.1114308, "volume": 108498.0}, {"date": "2013-02-08", "close": 0.1200024, "volume": 274510.0}, {"date": "2013-02-11", "close": 0.1114308, "volume": 356537.0}, {"date": "2013-02-12", "close": 0.1200024, "volume": 722544.0}, {"date": "2013-02-13", "close": 0.1114308, "volume": 75715.0}, {"date": "2013-02-14", "close": 0.1200024, "volume": 1877577.0}, {"date": "2013-02-15", "close": 0.1200024, "volume": 125197.0}, {"date": "2013-02-18", "close": 0.1114308, "volume": 372888.0}, {"date": "2013-02-19", "close": 0.1114308, "volume": 1355766.0}, {"date": "2013-02-20", "close": 0.1114308, "volume": 347970.0}, {"date": "2013-02-21", "close": 0.1028592, "volume": 79502.0}, {"date": "2013-02-22", "close": 0.1028592, "volume": 434090.0}, {"date": "2013-02-25", "close": 0.1028592, "volume": 313635.0}, {"date": "2013-02-26", "close": 0.1028592, "volume": 284862.0}, {"date": "2013-02-27", "close": 0.1114308, "volume": 58332.0}, {"date": "2013-02-28", "close": 0.1028592, "volume": 668989.0}, {"date": "2013-03-01", "close": 0.1028592, "volume": 368076.0}, {"date": "2013-03-04", "close": 0.1028592, "volume": 858005.0}, {"date": "2013-03-05", "close": 0.1028592, "volume": 232104.0}, {"date": "2013-03-06", "close": 0.0942876, "volume": 283883.0}, {"date": "2013-03-07", "close": 0.0942876, "volume": 1749440.0}, {"date": "2013-03-08", "close": 0.1028592, "volume": 895263.0}, {"date": "2013-03-11", "close": 0.0942876, "volume": 867496.0}, {"date": "2013-03-12", "close": 0.0942876, "volume": 675159.0}, {"date": "2013-03-13", "close": 0.0942876, "volume": 777249.0}, {"date": "2013-03-14", "close": 0.0942876, "volume": 395153.0}, {"date": "2013-03-15", "close": 0.0942876, "volume": 678549.0}, {"date": "2013-03-18", "close": 0.0942876, "volume": 208371.0}, {"date": "2013-03-19", "close": 0.0942876, "volume": 124831.0}, {"date": "2013-03-20", "close": 0.0942876, "volume": 156705.0}, {"date": "2013-03-21", "close": 0.0942876, "volume": 547284.0}, {"date": "2013-03-22", "close": 0.0942876, "volume": 453030.0}, {"date": "2013-03-25", "close": 0.0942876, "volume": 414742.0}, {"date": "2013-03-26", "close": 0.0942876, "volume": 349613.0}, {"date": "2013-03-27", "close": 0.085716, "volume": 1249708.0}, {"date": "2013-03-28", "close": 0.085716, "volume": 1358442.0}, {"date": "2013-04-02", "close": 0.085716, "volume": 215329.0}, {"date": "2013-04-03", "close": 0.0771444, "volume": 312747.0}, {"date": "2013-04-04", "close": 0.0771444, "volume": 754025.0}, {"date": "2013-04-05", "close": 0.0771444, "volume": 29003.0}, {"date": "2013-04-08", "close": 0.085716, "volume": 384606.0}, {"date": "2013-04-09", "close": 0.0771444, "volume": 351743.0}, {"date": "2013-04-10", "close": 0.0942876, "volume": 409744.0}, {"date": "2013-04-12", "close": 0.085716, "volume": 185523.0}, {"date": "2013-04-15", "close": 0.085716, "volume": 23333.0}, {"date": "2013-04-16", "close": 0.085716, "volume": 118811.0}, {"date": "2013-04-17", "close": 0.085716, "volume": 58332.0}, {"date": "2013-04-18", "close": 0.0771444, "volume": 319660.0}, {"date": "2013-04-19", "close": 0.0771444, "volume": 87498.0}, {"date": "2013-04-22", "close": 0.0942876, "volume": 242895.0}, {"date": "2013-04-23", "close": 0.085716, "volume": 229573.0}, {"date": "2013-04-24", "close": 0.085716, "volume": 138794.0}, {"date": "2013-04-26", "close": 0.085716, "volume": 410050.0}, {"date": "2013-04-29", "close": 0.0942876, "volume": 536389.0}, {"date": "2013-04-30", "close": 0.0942876, "volume": 278043.0}, {"date": "2013-05-01", "close": 0.0942876, "volume": 163330.0}, {"date": "2013-05-02", "close": 0.0942876, "volume": 82132.0}, {"date": "2013-05-03", "close": 0.0942876, "volume": 69999.0}, {"date": "2013-05-06", "close": 0.085716, "volume": 200779.0}, {"date": "2013-05-07", "close": 0.085716, "volume": 781336.0}, {"date": "2013-05-08", "close": 0.085716, "volume": 240342.0}, {"date": "2013-05-09", "close": 0.085716, "volume": 8750.0}, {"date": "2013-05-10", "close": 0.085716, "volume": 197279.0}, {"date": "2013-05-13", "close": 0.085716, "volume": 301240.0}, {"date": "2013-05-14", "close": 0.085716, "volume": 22995.0}, {"date": "2013-05-15", "close": 0.0771444, "volume": 30932.0}, {"date": "2013-05-16", "close": 0.085716, "volume": 181331.0}, {"date": "2013-05-17", "close": 0.085716, "volume": 300237.0}, {"date": "2013-05-20", "close": 0.085716, "volume": 86553.0}, {"date": "2013-05-21", "close": 0.0771444, "volume": 488824.0}, {"date": "2013-05-22", "close": 0.0771444, "volume": 55999.0}, {"date": "2013-05-24", "close": 0.085716, "volume": 6300.0}, {"date": "2013-05-27", "close": 0.0771444, "volume": 124831.0}, {"date": "2013-05-28", "close": 0.085716, "volume": 279994.0}, {"date": "2013-05-29", "close": 0.085716, "volume": 468427.0}, {"date": "2013-05-30", "close": 0.085716, "volume": 19483.0}, {"date": "2013-05-31", "close": 0.085716, "volume": 161347.0}, {"date": "2013-06-03", "close": 0.085716, "volume": 44332.0}, {"date": "2013-06-04", "close": 0.085716, "volume": 1194949.0}, {"date": "2013-06-05", "close": 0.0942876, "volume": 439208.0}, {"date": "2013-06-06", "close": 0.0942876, "volume": 457324.0}, {"date": "2013-06-07", "close": 0.0942876, "volume": 75832.0}, {"date": "2013-06-11", "close": 0.1028592, "volume": 1297661.0}, {"date": "2013-06-12", "close": 0.1028592, "volume": 1196393.0}, {"date": "2013-06-13", "close": 0.0942876, "volume": 843526.0}, {"date": "2013-06-14", "close": 0.1028592, "volume": 1158005.0}, {"date": "2013-06-17", "close": 0.0942876, "volume": 62066.0}, {"date": "2013-06-18", "close": 0.0942876, "volume": 223996.0}, {"date": "2013-06-19", "close": 0.0942876, "volume": 47970.0}, {"date": "2013-06-20", "close": 0.0942876, "volume": 56627.0}, {"date": "2013-06-21", "close": 0.085716, "volume": 575616.0}, {"date": "2013-06-24", "close": 0.085716, "volume": 314076.0}, {"date": "2013-06-25", "close": 0.0942876, "volume": 578872.0}, {"date": "2013-06-26", "close": 0.0942876, "volume": 1360354.0}, {"date": "2013-06-27", "close": 0.085716, "volume": 253383.0}, {"date": "2013-06-28", "close": 0.085716, "volume": 294574.0}, {"date": "2013-07-01", "close": 0.085716, "volume": 34999.0}, {"date": "2013-07-02", "close": 0.085716, "volume": 31499.0}, {"date": "2013-07-03", "close": 0.0942876, "volume": 5833.0}, {"date": "2013-07-04", "close": 0.1028592, "volume": 736487.0}, {"date": "2013-07-05", "close": 0.0942876, "volume": 284411.0}, {"date": "2013-07-08", "close": 0.1200024, "volume": 5302120.0}, {"date": "2013-07-09", "close": 0.128574, "volume": 2226701.0}, {"date": "2013-07-10", "close": 0.1200024, "volume": 515396.0}, {"date": "2013-07-11", "close": 0.1200024, "volume": 2163829.0}, {"date": "2013-07-12", "close": 0.128574, "volume": 576332.0}, {"date": "2013-07-15", "close": 0.1457172, "volume": 2032201.0}, {"date": "2013-07-16", "close": 0.1457172, "volume": 1137477.0}, {"date": "2013-07-17", "close": 0.1371456, "volume": 580867.0}, {"date": "2013-07-18", "close": 0.1371456, "volume": 585287.0}, {"date": "2013-07-19", "close": 0.1371456, "volume": 469761.0}, {"date": "2013-07-22", "close": 0.1457172, "volume": 586588.0}, {"date": "2013-07-23", "close": 0.1371456, "volume": 172681.0}, {"date": "2013-07-24", "close": 0.1628604, "volume": 1909484.0}, {"date": "2013-07-25", "close": 0.1457172, "volume": 1278742.0}, {"date": "2013-07-26", "close": 0.1542888, "volume": 248962.0}, {"date": "2013-07-29", "close": 0.1542888, "volume": 789213.0}, {"date": "2013-07-30", "close": 0.1542888, "volume": 414771.0}, {"date": "2013-07-31", "close": 0.1542888, "volume": 210859.0}, {"date": "2013-08-01", "close": 0.1371456, "volume": 1912820.0}, {"date": "2013-08-02", "close": 0.128574, "volume": 3148766.0}, {"date": "2013-08-05", "close": 0.1114308, "volume": 2217182.0}, {"date": "2013-08-06", "close": 0.1114308, "volume": 650570.0}, {"date": "2013-08-07", "close": 0.1028592, "volume": 353493.0}, {"date": "2013-08-08", "close": 0.1114308, "volume": 111706.0}, {"date": "2013-08-09", "close": 0.1200024, "volume": 1294076.0}, {"date": "2013-08-12", "close": 0.1200024, "volume": 191640.0}, {"date": "2013-08-13", "close": 0.1200024, "volume": 976538.0}, {"date": "2013-08-14", "close": 0.128574, "volume": 140787.0}, {"date": "2013-08-15", "close": 0.128574, "volume": 227970.0}, {"date": "2013-08-16", "close": 0.1114308, "volume": 1087373.0}, {"date": "2013-08-19", "close": 0.1114308, "volume": 98898.0}, {"date": "2013-08-20", "close": 0.1114308, "volume": 871820.0}, {"date": "2013-08-21", "close": 0.1114308, "volume": 225971.0}, {"date": "2013-08-22", "close": 0.1114308, "volume": 106719.0}, {"date": "2013-08-23", "close": 0.1114308, "volume": 100565.0}, {"date": "2013-08-26", "close": 0.1114308, "volume": 205662.0}, {"date": "2013-08-27", "close": 0.1028592, "volume": 44868.0}, {"date": "2013-08-28", "close": 0.128574, "volume": 1719272.0}, {"date": "2013-08-29", "close": 0.1200024, "volume": 179446.0}, {"date": "2013-08-30", "close": 0.128574, "volume": 940586.0}, {"date": "2013-09-02", "close": 0.1200024, "volume": 157381.0}, {"date": "2013-09-03", "close": 0.1200024, "volume": 470101.0}, {"date": "2013-09-04", "close": 0.1200024, "volume": 246512.0}, {"date": "2013-09-06", "close": 0.128574, "volume": 40586.0}, {"date": "2013-09-09", "close": 0.128574, "volume": 151508.0}, {"date": "2013-09-10", "close": 0.1457172, "volume": 3287507.0}, {"date": "2013-09-11", "close": 0.1371456, "volume": 660406.0}, {"date": "2013-09-12", "close": 0.1371456, "volume": 279416.0}, {"date": "2013-09-13", "close": 0.1457172, "volume": 640836.0}, {"date": "2013-09-16", "close": 0.1457172, "volume": 58332.0}, {"date": "2013-09-17", "close": 0.1457172, "volume": 202873.0}, {"date": "2013-09-18", "close": 0.1457172, "volume": 81665.0}, {"date": "2013-09-19", "close": 0.1457172, "volume": 103715.0}, {"date": "2013-09-20", "close": 0.1457172, "volume": 116527.0}, {"date": "2013-09-23", "close": 0.1200024, "volume": 1660070.0}, {"date": "2013-09-24", "close": 0.1200024, "volume": 269826.0}, {"date": "2013-09-25", "close": 0.128574, "volume": 507140.0}, {"date": "2013-09-26", "close": 0.1200024, "volume": 304013.0}, {"date": "2013-09-27", "close": 0.128574, "volume": 875549.0}, {"date": "2013-09-30", "close": 0.1200024, "volume": 160747.0}, {"date": "2013-10-01", "close": 0.1200024, "volume": 254272.0}, {"date": "2013-10-02", "close": 0.1114308, "volume": 905064.0}, {"date": "2013-10-03", "close": 0.1114308, "volume": 166597.0}, {"date": "2013-10-04", "close": 0.1114308, "volume": 73265.0}, {"date": "2013-10-07", "close": 0.1114308, "volume": 58332.0}, {"date": "2013-10-09", "close": 0.1028592, "volume": 116664.0}, {"date": "2013-10-10", "close": 0.1114308, "volume": 116664.0}, {"date": "2013-10-11", "close": 0.1114308, "volume": 79257.0}, {"date": "2013-10-14", "close": 0.1028592, "volume": 31240.0}, {"date": "2013-10-15", "close": 0.0942876, "volume": 967858.0}, {"date": "2013-10-16", "close": 0.085716, "volume": 1421565.0}, {"date": "2013-10-17", "close": 0.1028592, "volume": 503795.0}, {"date": "2013-10-18", "close": 0.1114308, "volume": 1028505.0}, {"date": "2013-10-21", "close": 0.1114308, "volume": 199621.0}, {"date": "2013-10-22", "close": 0.1028592, "volume": 23916.0}, {"date": "2013-10-23", "close": 0.1114308, "volume": 388492.0}, {"date": "2013-10-24", "close": 0.1028592, "volume": 216801.0}, {"date": "2013-10-25", "close": 0.1114308, "volume": 931407.0}, {"date": "2013-10-28", "close": 0.1114308, "volume": 849755.0}, {"date": "2013-10-29", "close": 0.1200024, "volume": 1278199.0}, {"date": "2013-10-30", "close": 0.1200024, "volume": 417967.0}, {"date": "2013-10-31", "close": 0.128574, "volume": 2359966.0}, {"date": "2013-11-01", "close": 0.1371456, "volume": 1175139.0}, {"date": "2013-11-04", "close": 0.128574, "volume": 663580.0}, {"date": "2013-11-05", "close": 0.128574, "volume": 91451.0}, {"date": "2013-11-20", "close": 0.1414314, "volume": 149062.0}, {"date": "2013-11-21", "close": 0.1371456, "volume": 261071.0}, {"date": "2013-11-22", "close": 0.1457172, "volume": 317327.0}, {"date": "2013-11-25", "close": 0.1242882, "volume": 418884.0}, {"date": "2013-11-26", "close": 0.1328598, "volume": 265840.0}, {"date": "2013-11-27", "close": 0.1371456, "volume": 153802.0}, {"date": "2013-11-28", "close": 0.1457172, "volume": 88665.0}, {"date": "2013-11-29", "close": 0.1371456, "volume": 100685.0}, {"date": "2013-12-02", "close": 0.1414314, "volume": 99395.0}, {"date": "2013-12-03", "close": 0.1371456, "volume": 28583.0}, {"date": "2013-12-04", "close": 0.1371456, "volume": 88082.0}, {"date": "2013-12-05", "close": 0.1371456, "volume": 28953.0}, {"date": "2013-12-06", "close": 0.1371456, "volume": 79335.0}, {"date": "2013-12-09", "close": 0.1457172, "volume": 495052.0}, {"date": "2013-12-10", "close": 0.1371456, "volume": 141805.0}, {"date": "2013-12-11", "close": 0.1371456, "volume": 112526.0}, {"date": "2013-12-12", "close": 0.1457172, "volume": 370540.0}, {"date": "2013-12-13", "close": 0.150003, "volume": 275028.0}, {"date": "2013-12-16", "close": 0.1457172, "volume": 47089.0}, {"date": "2013-12-17", "close": 0.1457172, "volume": 28349.0}, {"date": "2013-12-18", "close": 0.1414314, "volume": 26366.0}, {"date": "2013-12-19", "close": 0.1414314, "volume": 137956.0}, {"date": "2013-12-23", "close": 0.1585746, "volume": 4059460.0}, {"date": "2013-12-24", "close": 0.1542888, "volume": 888001.0}, {"date": "2013-12-27", "close": 0.150003, "volume": 363408.0}, {"date": "2013-12-30", "close": 0.1328598, "volume": 1152875.0}, {"date": "2013-12-31", "close": 0.128574, "volume": 64165.0}, {"date": "2014-01-02", "close": 0.128574, "volume": 67665.0}, {"date": "2014-01-03", "close": 0.1371456, "volume": 37333.0}, {"date": "2014-01-06", "close": 0.1242882, "volume": 532974.0}, {"date": "2014-01-07", "close": 0.1200024, "volume": 229800.0}, {"date": "2014-01-08", "close": 0.1242882, "volume": 188222.0}, {"date": "2014-01-09", "close": 0.1157166, "volume": 591955.0}, {"date": "2014-01-10", "close": 0.128574, "volume": 68414.0}, {"date": "2014-01-13", "close": 0.1328598, "volume": 239185.0}, {"date": "2014-01-14", "close": 0.128574, "volume": 118090.0}, {"date": "2014-01-15", "close": 0.128574, "volume": 22323.0}, {"date": "2014-01-16", "close": 0.1242882, "volume": 322157.0}, {"date": "2014-01-17", "close": 0.1200024, "volume": 250350.0}, {"date": "2014-01-20", "close": 0.128574, "volume": 321243.0}, {"date": "2014-01-21", "close": 0.1242882, "volume": 58332.0}, {"date": "2014-01-22", "close": 0.1242882, "volume": 262769.0}, {"date": "2014-01-23", "close": 0.1242882, "volume": 200954.0}, {"date": "2014-01-24", "close": 0.1200024, "volume": 173363.0}, {"date": "2014-01-28", "close": 0.1200024, "volume": 138831.0}, {"date": "2014-01-29", "close": 0.1200024, "volume": 4171.0}, {"date": "2014-01-30", "close": 0.1114308, "volume": 697386.0}, {"date": "2014-01-31", "close": 0.107145, "volume": 262495.0}, {"date": "2014-02-03", "close": 0.1114308, "volume": 389576.0}, {"date": "2014-02-04", "close": 0.107145, "volume": 351174.0}, {"date": "2014-02-05", "close": 0.107145, "volume": 86799.0}, {"date": "2014-02-06", "close": 0.1114308, "volume": 62999.0}, {"date": "2014-02-07", "close": 0.1114308, "volume": 195584.0}, {"date": "2014-02-10", "close": 0.1114308, "volume": 28598.0}, {"date": "2014-02-11", "close": 0.1157166, "volume": 191638.0}, {"date": "2014-02-13", "close": 0.1200024, "volume": 279994.0}, {"date": "2014-02-14", "close": 0.1157166, "volume": 113164.0}, {"date": "2014-02-17", "close": 0.1114308, "volume": 81665.0}, {"date": "2014-02-18", "close": 0.1114308, "volume": 327827.0}, {"date": "2014-02-19", "close": 0.1200024, "volume": 109081.0}, {"date": "2014-02-20", "close": 0.1200024, "volume": 163330.0}, {"date": "2014-02-21", "close": 0.128574, "volume": 589587.0}, {"date": "2014-02-24", "close": 0.128574, "volume": 269261.0}, {"date": "2014-02-25", "close": 0.1371456, "volume": 2590648.0}, {"date": "2014-02-26", "close": 0.128574, "volume": 910552.0}, {"date": "2014-02-27", "close": 0.1371456, "volume": 327673.0}, {"date": "2014-02-28", "close": 0.1371456, "volume": 482867.0}, {"date": "2014-03-03", "close": 0.1371456, "volume": 244790.0}, {"date": "2014-03-04", "close": 0.1371456, "volume": 358058.0}, {"date": "2014-03-06", "close": 0.1414314, "volume": 126231.0}, {"date": "2014-03-07", "close": 0.1414314, "volume": 561767.0}, {"date": "2014-03-10", "close": 0.1414314, "volume": 202966.0}, {"date": "2014-03-11", "close": 0.1414314, "volume": 240912.0}, {"date": "2014-03-12", "close": 0.1371456, "volume": 594988.0}, {"date": "2014-03-13", "close": 0.1371456, "volume": 75902.0}, {"date": "2014-03-14", "close": 0.1371456, "volume": 41223.0}, {"date": "2014-03-17", "close": 0.1371456, "volume": 40891.0}, {"date": "2014-03-18", "close": 0.1414314, "volume": 884470.0}, {"date": "2014-03-19", "close": 0.1585746, "volume": 1208235.0}, {"date": "2014-03-20", "close": 0.1585746, "volume": 343011.0}, {"date": "2014-03-21", "close": 0.1671462, "volume": 1434593.0}, {"date": "2014-03-24", "close": 0.1842894, "volume": 2896812.0}, {"date": "2014-03-25", "close": 0.171432, "volume": 1597746.0}, {"date": "2014-03-26", "close": 0.171432, "volume": 687900.0}, {"date": "2014-03-27", "close": 0.171432, "volume": 422725.0}, {"date": "2014-03-28", "close": 0.1885752, "volume": 2177884.0}, {"date": "2014-03-31", "close": 0.1842894, "volume": 1744934.0}, {"date": "2014-04-01", "close": 0.1542888, "volume": 6835129.0}, {"date": "2014-04-02", "close": 0.1414314, "volume": 2209333.0}, {"date": "2014-04-03", "close": 0.1328598, "volume": 1072750.0}, {"date": "2014-04-04", "close": 0.1414314, "volume": 567596.0}, {"date": "2014-04-07", "close": 0.1414314, "volume": 483084.0}, {"date": "2014-04-08", "close": 0.1328598, "volume": 386757.0}, {"date": "2014-04-09", "close": 0.1414314, "volume": 240453.0}, {"date": "2014-04-10", "close": 0.1328598, "volume": 335534.0}, {"date": "2014-04-11", "close": 0.1328598, "volume": 722201.0}, {"date": "2014-04-14", "close": 0.1371456, "volume": 331008.0}, {"date": "2014-04-15", "close": 0.1242882, "volume": 57559.0}, {"date": "2014-04-16", "close": 0.1371456, "volume": 110861.0}, {"date": "2014-04-17", "close": 0.1371456, "volume": 211311.0}, {"date": "2014-04-22", "close": 0.1242882, "volume": 135632.0}, {"date": "2014-04-23", "close": 0.1200024, "volume": 314994.0}, {"date": "2014-04-24", "close": 0.1242882, "volume": 275047.0}, {"date": "2014-04-28", "close": 0.1242882, "volume": 115668.0}, {"date": "2014-04-29", "close": 0.1157166, "volume": 688552.0}, {"date": "2014-04-30", "close": 0.1157166, "volume": 163330.0}, {"date": "2014-05-01", "close": 0.1200024, "volume": 116495.0}, {"date": "2014-05-02", "close": 0.1157166, "volume": 187645.0}, {"date": "2014-05-05", "close": 0.1200024, "volume": 86861.0}, {"date": "2014-05-06", "close": 0.1157166, "volume": 249473.0}, {"date": "2014-05-07", "close": 0.1157166, "volume": 91537.0}, {"date": "2014-05-08", "close": 0.1157166, "volume": 52499.0}, {"date": "2014-05-09", "close": 0.1157166, "volume": 168645.0}, {"date": "2014-05-12", "close": 0.1157166, "volume": 376847.0}, {"date": "2014-05-13", "close": 0.1200024, "volume": 151097.0}, {"date": "2014-05-14", "close": 0.1114308, "volume": 12403.0}, {"date": "2014-05-15", "close": 0.1157166, "volume": 22312.0}, {"date": "2014-05-16", "close": 0.1157166, "volume": 53666.0}, {"date": "2014-05-19", "close": 0.1242882, "volume": 281291.0}, {"date": "2014-05-22", "close": 0.1200024, "volume": 117983.0}, {"date": "2014-05-23", "close": 0.1157166, "volume": 49524.0}, {"date": "2014-05-26", "close": 0.128574, "volume": 260518.0}, {"date": "2014-05-27", "close": 0.128574, "volume": 140835.0}, {"date": "2014-05-28", "close": 0.1242882, "volume": 19833.0}, {"date": "2014-05-29", "close": 0.1242882, "volume": 35065.0}, {"date": "2014-05-30", "close": 0.1242882, "volume": 61249.0}, {"date": "2014-06-02", "close": 0.1328598, "volume": 322284.0}, {"date": "2014-06-03", "close": 0.1242882, "volume": 312424.0}, {"date": "2014-06-04", "close": 0.1242882, "volume": 48999.0}, {"date": "2014-06-05", "close": 0.1242882, "volume": 67081.0}, {"date": "2014-06-06", "close": 0.1200024, "volume": 51972.0}, {"date": "2014-06-10", "close": 0.1242882, "volume": 430034.0}, {"date": "2014-06-11", "close": 0.1242882, "volume": 50982.0}, {"date": "2014-06-12", "close": 0.1242882, "volume": 8167.0}, {"date": "2014-06-13", "close": 0.1157166, "volume": 215246.0}, {"date": "2014-06-16", "close": 0.1200024, "volume": 10500.0}, {"date": "2014-06-17", "close": 0.1200024, "volume": 158829.0}, {"date": "2014-06-18", "close": 0.1200024, "volume": 148747.0}, {"date": "2014-06-19", "close": 0.1242882, "volume": 80873.0}, {"date": "2014-06-20", "close": 0.1200024, "volume": 4783.0}, {"date": "2014-06-23", "close": 0.1200024, "volume": 293884.0}, {"date": "2014-06-24", "close": 0.1242882, "volume": 115946.0}, {"date": "2014-06-25", "close": 0.1157166, "volume": 136147.0}, {"date": "2014-06-26", "close": 0.1242882, "volume": 39083.0}, {"date": "2014-06-27", "close": 0.128574, "volume": 67549.0}, {"date": "2014-06-30", "close": 0.1200024, "volume": 59076.0}, {"date": "2014-07-01", "close": 0.1200024, "volume": 34999.0}, {"date": "2014-07-02", "close": 0.1157166, "volume": 790157.0}, {"date": "2014-07-03", "close": 0.107145, "volume": 829483.0}, {"date": "2014-07-04", "close": 0.1114308, "volume": 398839.0}, {"date": "2014-07-07", "close": 0.1157166, "volume": 40833.0}, {"date": "2014-07-08", "close": 0.1114308, "volume": 306827.0}, {"date": "2014-07-09", "close": 0.1114308, "volume": 74974.0}, {"date": "2014-07-10", "close": 0.1114308, "volume": 98508.0}, {"date": "2014-07-11", "close": 0.107145, "volume": 443170.0}, {"date": "2014-07-14", "close": 0.1157166, "volume": 211078.0}, {"date": "2014-07-15", "close": 0.1157166, "volume": 13848.0}, {"date": "2014-07-16", "close": 0.1242882, "volume": 536820.0}, {"date": "2014-07-17", "close": 0.1114308, "volume": 466239.0}, {"date": "2014-07-18", "close": 0.1114308, "volume": 375425.0}, {"date": "2014-07-21", "close": 0.1157166, "volume": 93331.0}, {"date": "2014-07-22", "close": 0.1114308, "volume": 81665.0}, {"date": "2014-07-23", "close": 0.1114308, "volume": 1517839.0}, {"date": "2014-07-24", "close": 0.107145, "volume": 152714.0}, {"date": "2014-07-25", "close": 0.107145, "volume": 186491.0}, {"date": "2014-07-28", "close": 0.1114308, "volume": 65507.0}, {"date": "2014-07-29", "close": 0.1200024, "volume": 726008.0}, {"date": "2014-07-30", "close": 0.1200024, "volume": 207210.0}, {"date": "2014-07-31", "close": 0.1157166, "volume": 46549.0}, {"date": "2014-08-01", "close": 0.1157166, "volume": 23333.0}, {"date": "2014-08-04", "close": 0.1157166, "volume": 252578.0}, {"date": "2014-08-05", "close": 0.1157166, "volume": 1167.0}, {"date": "2014-08-06", "close": 0.1200024, "volume": 71749.0}, {"date": "2014-08-07", "close": 0.1242882, "volume": 561153.0}, {"date": "2014-08-08", "close": 0.1200024, "volume": 92867.0}, {"date": "2014-08-12", "close": 0.1242882, "volume": 12658.0}, {"date": "2014-08-14", "close": 0.1242882, "volume": 114176.0}, {"date": "2014-08-15", "close": 0.1242882, "volume": 39238.0}, {"date": "2014-08-18", "close": 0.1200024, "volume": 231576.0}, {"date": "2014-08-19", "close": 0.1200024, "volume": 58332.0}, {"date": "2014-08-20", "close": 0.1200024, "volume": 209996.0}, {"date": "2014-08-21", "close": 0.1200024, "volume": 179430.0}, {"date": "2014-08-25", "close": 0.1200024, "volume": 147031.0}, {"date": "2014-08-26", "close": 0.1157166, "volume": 142997.0}, {"date": "2014-08-27", "close": 0.1157166, "volume": 44332.0}, {"date": "2014-08-28", "close": 0.128574, "volume": 474241.0}, {"date": "2014-08-29", "close": 0.128574, "volume": 253978.0}, {"date": "2014-09-03", "close": 0.128574, "volume": 4630440.0}, {"date": "2014-09-04", "close": 0.1114308, "volume": 2199679.0}, {"date": "2014-09-05", "close": 0.107145, "volume": 1213148.0}, {"date": "2014-09-08", "close": 0.1114308, "volume": 141747.0}, {"date": "2014-09-09", "close": 0.1157166, "volume": 425825.0}, {"date": "2014-09-10", "close": 0.1157166, "volume": 453683.0}, {"date": "2014-09-11", "close": 0.1200024, "volume": 48999.0}, {"date": "2014-09-12", "close": 0.1157166, "volume": 275745.0}, {"date": "2014-09-15", "close": 0.1200024, "volume": 280124.0}, {"date": "2014-09-16", "close": 0.1200024, "volume": 165647.0}, {"date": "2014-09-17", "close": 0.1157166, "volume": 169049.0}, {"date": "2014-09-18", "close": 0.1157166, "volume": 67665.0}, {"date": "2014-09-19", "close": 0.1114308, "volume": 208442.0}, {"date": "2014-09-22", "close": 0.1200024, "volume": 412851.0}, {"date": "2014-09-23", "close": 0.1242882, "volume": 116664.0}, {"date": "2014-09-25", "close": 0.0985734, "volume": 1678719.0}, {"date": "2014-09-26", "close": 0.0985734, "volume": 410955.0}, {"date": "2014-09-29", "close": 0.0985734, "volume": 593145.0}, {"date": "2014-09-30", "close": 0.0985734, "volume": 38549.0}, {"date": "2014-10-01", "close": 0.0942876, "volume": 264245.0}, {"date": "2014-10-02", "close": 0.0985734, "volume": 152266.0}, {"date": "2014-10-07", "close": 0.0985734, "volume": 17094.0}, {"date": "2014-10-08", "close": 0.0900018, "volume": 1383133.0}, {"date": "2014-10-09", "close": 0.0900018, "volume": 410699.0}, {"date": "2014-10-10", "close": 0.0900018, "volume": 374843.0}, {"date": "2014-10-13", "close": 0.085716, "volume": 1357315.0}, {"date": "2014-10-14", "close": 0.085716, "volume": 575794.0}, {"date": "2014-10-15", "close": 0.0900018, "volume": 484738.0}, {"date": "2014-10-16", "close": 0.0942876, "volume": 104998.0}, {"date": "2014-10-17", "close": 0.0900018, "volume": 496290.0}, {"date": "2014-10-20", "close": 0.0942876, "volume": 19588.0}, {"date": "2014-10-21", "close": 0.0900018, "volume": 22060.0}, {"date": "2014-10-22", "close": 0.0900018, "volume": 144115.0}, {"date": "2014-10-23", "close": 0.0900018, "volume": 30624.0}, {"date": "2014-10-24", "close": 0.0900018, "volume": 513638.0}, {"date": "2014-10-27", "close": 0.0900018, "volume": 4482.0}, {"date": "2014-10-28", "close": 0.0900018, "volume": 374493.0}, {"date": "2014-10-29", "close": 0.0942876, "volume": 216994.0}, {"date": "2014-10-30", "close": 0.0942876, "volume": 1052312.0}, {"date": "2014-10-31", "close": 0.0942876, "volume": 466657.0}, {"date": "2014-11-04", "close": 0.0942876, "volume": 52499.0}, {"date": "2014-11-05", "close": 0.085716, "volume": 325626.0}, {"date": "2014-11-06", "close": 0.09171612, "volume": 11666.0}, {"date": "2014-11-07", "close": 0.0900018, "volume": 34999.0}, {"date": "2014-11-10", "close": 0.0900018, "volume": 46666.0}, {"date": "2014-11-11", "close": 0.0942876, "volume": 600880.0}, {"date": "2014-11-12", "close": 0.08314452, "volume": 661551.0}, {"date": "2014-11-13", "close": 0.08485884, "volume": 200832.0}, {"date": "2014-11-14", "close": 0.08400168, "volume": 105066.0}, {"date": "2014-11-17", "close": 0.08228736, "volume": 95165.0}, {"date": "2014-11-18", "close": 0.07971588, "volume": 468729.0}, {"date": "2014-11-19", "close": 0.08228736, "volume": 64926.0}, {"date": "2014-11-20", "close": 0.08314452, "volume": 82903.0}, {"date": "2014-11-21", "close": 0.08314452, "volume": 47536.0}, {"date": "2014-11-24", "close": 0.07971588, "volume": 242323.0}, {"date": "2014-11-25", "close": 0.0814302, "volume": 285828.0}, {"date": "2014-11-26", "close": 0.07971588, "volume": 207663.0}, {"date": "2014-11-27", "close": 0.0814302, "volume": 435133.0}, {"date": "2014-11-28", "close": 0.08057304, "volume": 174997.0}, {"date": "2014-12-01", "close": 0.07800156, "volume": 38499.0}, {"date": "2014-12-02", "close": 0.07800156, "volume": 69308.0}, {"date": "2014-12-04", "close": 0.08057304, "volume": 102582.0}, {"date": "2014-12-05", "close": 0.0728586, "volume": 466657.0}, {"date": "2014-12-08", "close": 0.0814302, "volume": 992526.0}, {"date": "2014-12-09", "close": 0.0728586, "volume": 312232.0}, {"date": "2014-12-10", "close": 0.0728586, "volume": 370735.0}, {"date": "2014-12-11", "close": 0.0728586, "volume": 125930.0}, {"date": "2014-12-15", "close": 0.0728586, "volume": 7000.0}, {"date": "2014-12-16", "close": 0.07885872, "volume": 11666.0}, {"date": "2014-12-18", "close": 0.07800156, "volume": 30943.0}, {"date": "2014-12-19", "close": 0.07800156, "volume": 8516.0}, {"date": "2014-12-22", "close": 0.0771444, "volume": 58332.0}, {"date": "2014-12-23", "close": 0.07200144, "volume": 358376.0}, {"date": "2014-12-24", "close": 0.07543008, "volume": 7583.0}, {"date": "2014-12-29", "close": 0.0771444, "volume": 29166.0}, {"date": "2015-01-05", "close": 0.07371576, "volume": 163330.0}, {"date": "2015-01-06", "close": 0.07200144, "volume": 209646.0}, {"date": "2015-01-07", "close": 0.07457292, "volume": 58332.0}, {"date": "2015-01-08", "close": 0.07457292, "volume": 162397.0}, {"date": "2015-01-09", "close": 0.07457292, "volume": 93331.0}, {"date": "2015-01-12", "close": 0.07457292, "volume": 23333.0}, {"date": "2015-01-13", "close": 0.07371576, "volume": 53082.0}, {"date": "2015-01-14", "close": 0.07628724, "volume": 14000.0}, {"date": "2015-01-15", "close": 0.07543008, "volume": 237995.0}, {"date": "2015-01-16", "close": 0.07885872, "volume": 77560.0}, {"date": "2015-01-20", "close": 0.07885872, "volume": 485300.0}, {"date": "2015-01-21", "close": 0.085716, "volume": 324328.0}, {"date": "2015-01-22", "close": 0.085716, "volume": 260651.0}, {"date": "2015-01-23", "close": 0.08485884, "volume": 141747.0}, {"date": "2015-01-27", "close": 0.085716, "volume": 106330.0}, {"date": "2015-01-29", "close": 0.0942876, "volume": 251862.0}, {"date": "2015-01-30", "close": 0.0985734, "volume": 1412391.0}, {"date": "2015-02-02", "close": 0.0942876, "volume": 260395.0}, {"date": "2015-02-03", "close": 0.0900018, "volume": 348943.0}, {"date": "2015-02-04", "close": 0.085716, "volume": 545289.0}, {"date": "2015-02-05", "close": 0.0942876, "volume": 109781.0}, {"date": "2015-02-06", "close": 0.0942876, "volume": 5367.0}, {"date": "2015-02-11", "close": 0.0900018, "volume": 112911.0}, {"date": "2015-02-12", "close": 0.08485884, "volume": 233329.0}, {"date": "2015-02-13", "close": 0.08314452, "volume": 136162.0}, {"date": "2015-02-16", "close": 0.08314452, "volume": 17393.0}, {"date": "2015-02-17", "close": 0.08314452, "volume": 23333.0}, {"date": "2015-02-18", "close": 0.08314452, "volume": 5924.0}, {"date": "2015-02-19", "close": 0.085716, "volume": 302095.0}, {"date": "2015-02-20", "close": 0.085716, "volume": 12730.0}, {"date": "2015-02-23", "close": 0.085716, "volume": 129635.0}, {"date": "2015-02-24", "close": 0.0900018, "volume": 164779.0}, {"date": "2015-02-26", "close": 0.085716, "volume": 186430.0}, {"date": "2015-02-27", "close": 0.08485884, "volume": 183791.0}, {"date": "2015-03-02", "close": 0.085716, "volume": 46666.0}, {"date": "2015-03-03", "close": 0.085716, "volume": 211361.0}, {"date": "2015-03-04", "close": 0.08314452, "volume": 167952.0}, {"date": "2015-03-05", "close": 0.08228736, "volume": 43144.0}, {"date": "2015-03-06", "close": 0.085716, "volume": 41582.0}, {"date": "2015-03-09", "close": 0.08314452, "volume": 26528.0}, {"date": "2015-03-10", "close": 0.085716, "volume": 115793.0}, {"date": "2015-03-11", "close": 0.08228736, "volume": 419992.0}, {"date": "2015-03-13", "close": 0.08314452, "volume": 58332.0}, {"date": "2015-03-17", "close": 0.08400168, "volume": 23333.0}, {"date": "2015-03-18", "close": 0.08314452, "volume": 58332.0}, {"date": "2015-03-19", "close": 0.08314452, "volume": 363993.0}, {"date": "2015-03-20", "close": 0.0814302, "volume": 186159.0}, {"date": "2015-03-23", "close": 0.0814302, "volume": 168610.0}, {"date": "2015-03-24", "close": 0.07800156, "volume": 45534.0}, {"date": "2015-03-25", "close": 0.07457292, "volume": 285828.0}, {"date": "2015-03-26", "close": 0.07885872, "volume": 65107.0}, {"date": "2015-03-27", "close": 0.0771444, "volume": 34064.0}, {"date": "2015-03-30", "close": 0.07885872, "volume": 320195.0}, {"date": "2015-03-31", "close": 0.07885872, "volume": 81726.0}, {"date": "2015-04-02", "close": 0.07800156, "volume": 71058.0}, {"date": "2015-04-07", "close": 0.0814302, "volume": 16884.0}, {"date": "2015-04-08", "close": 0.0771444, "volume": 161227.0}, {"date": "2015-04-09", "close": 0.07543008, "volume": 180034.0}, {"date": "2015-04-13", "close": 0.08485884, "volume": 1336316.0}, {"date": "2015-04-14", "close": 0.0814302, "volume": 153579.0}, {"date": "2015-04-15", "close": 0.0900018, "volume": 125637.0}, {"date": "2015-04-16", "close": 0.0942876, "volume": 407716.0}, {"date": "2015-04-17", "close": 0.0900018, "volume": 328142.0}, {"date": "2015-04-20", "close": 0.0942876, "volume": 216996.0}, {"date": "2015-04-21", "close": 0.1028592, "volume": 1451139.0}, {"date": "2015-04-22", "close": 0.107145, "volume": 204543.0}, {"date": "2015-04-23", "close": 0.1028592, "volume": 8346.0}, {"date": "2015-04-24", "close": 0.107145, "volume": 126434.0}, {"date": "2015-04-27", "close": 0.1114308, "volume": 530902.0}, {"date": "2015-04-28", "close": 0.107145, "volume": 545400.0}, {"date": "2015-04-29", "close": 0.1242882, "volume": 821590.0}, {"date": "2015-04-30", "close": 0.1200024, "volume": 438204.0}, {"date": "2015-05-01", "close": 0.128574, "volume": 514669.0}, {"date": "2015-05-04", "close": 0.1414314, "volume": 1470144.0}, {"date": "2015-05-05", "close": 0.128574, "volume": 584977.0}, {"date": "2015-05-06", "close": 0.1328598, "volume": 76108.0}, {"date": "2015-05-07", "close": 0.1371456, "volume": 103481.0}, {"date": "2015-05-08", "close": 0.1371456, "volume": 574955.0}, {"date": "2015-05-11", "close": 0.1200024, "volume": 332615.0}, {"date": "2015-05-12", "close": 0.128574, "volume": 216610.0}, {"date": "2015-05-13", "close": 0.128574, "volume": 82362.0}, {"date": "2015-05-15", "close": 0.1114308, "volume": 3006951.0}, {"date": "2015-05-18", "close": 0.0900018, "volume": 1037881.0}, {"date": "2015-05-19", "close": 0.1028592, "volume": 255899.0}, {"date": "2015-05-20", "close": 0.107145, "volume": 135506.0}, {"date": "2015-05-21", "close": 0.107145, "volume": 310327.0}, {"date": "2015-05-22", "close": 0.1028592, "volume": 257054.0}, {"date": "2015-05-25", "close": 0.107145, "volume": 810817.0}, {"date": "2015-05-26", "close": 0.107145, "volume": 176074.0}, {"date": "2015-05-27", "close": 0.0942876, "volume": 778907.0}, {"date": "2015-05-28", "close": 0.107145, "volume": 212111.0}, {"date": "2015-05-29", "close": 0.0985734, "volume": 255924.0}, {"date": "2015-06-01", "close": 0.0942876, "volume": 200488.0}, {"date": "2015-06-02", "close": 0.1028592, "volume": 413803.0}, {"date": "2015-06-03", "close": 0.0942876, "volume": 332229.0}, {"date": "2015-06-04", "close": 0.1028592, "volume": 81338.0}, {"date": "2015-06-05", "close": 0.1028592, "volume": 147061.0}, {"date": "2015-06-09", "close": 0.0985734, "volume": 73527.0}, {"date": "2015-06-10", "close": 0.0942876, "volume": 795813.0}, {"date": "2015-06-11", "close": 0.0942876, "volume": 754514.0}, {"date": "2015-06-12", "close": 0.0900018, "volume": 83390.0}, {"date": "2015-06-15", "close": 0.0942876, "volume": 623979.0}, {"date": "2015-06-16", "close": 0.0942876, "volume": 56.0}, {"date": "2015-06-17", "close": 0.0985734, "volume": 15166.0}, {"date": "2015-06-18", "close": 0.0985734, "volume": 42295.0}, {"date": "2015-06-19", "close": 0.0985734, "volume": 80973.0}, {"date": "2015-06-22", "close": 0.107145, "volume": 398761.0}, {"date": "2015-06-23", "close": 0.1028592, "volume": 24203.0}, {"date": "2015-06-24", "close": 0.0985734, "volume": 24203.0}, {"date": "2015-06-25", "close": 0.107145, "volume": 49722.0}, {"date": "2015-06-26", "close": 0.0985734, "volume": 189321.0}, {"date": "2015-06-29", "close": 0.0985734, "volume": 167399.0}, {"date": "2015-06-30", "close": 0.0985734, "volume": 83197.0}, {"date": "2015-07-03", "close": 0.0985734, "volume": 53369.0}, {"date": "2015-07-06", "close": 0.0942876, "volume": 333955.0}, {"date": "2015-07-07", "close": 0.0985734, "volume": 63168.0}, {"date": "2015-07-08", "close": 0.0942876, "volume": 82440.0}, {"date": "2015-07-10", "close": 0.0942876, "volume": 130893.0}, {"date": "2015-07-13", "close": 0.085716, "volume": 462326.0}, {"date": "2015-07-14", "close": 0.085716, "volume": 1452823.0}, {"date": "2015-07-15", "close": 0.0942876, "volume": 419966.0}, {"date": "2015-07-16", "close": 0.0942876, "volume": 157854.0}, {"date": "2015-07-17", "close": 0.1028592, "volume": 392854.0}, {"date": "2015-07-20", "close": 0.0985734, "volume": 50723.0}, {"date": "2015-07-21", "close": 0.085716, "volume": 734512.0}, {"date": "2015-07-22", "close": 0.08400168, "volume": 112300.0}, {"date": "2015-07-23", "close": 0.08228736, "volume": 29166.0}, {"date": "2015-07-24", "close": 0.0942876, "volume": 218337.0}, {"date": "2015-07-27", "close": 0.085716, "volume": 85165.0}, {"date": "2015-07-28", "close": 0.0900018, "volume": 64774.0}, {"date": "2015-07-29", "close": 0.08228736, "volume": 214914.0}, {"date": "2015-07-30", "close": 0.085716, "volume": 73781.0}, {"date": "2015-07-31", "close": 0.085716, "volume": 13299.0}, {"date": "2015-08-03", "close": 0.085716, "volume": 10034.0}, {"date": "2015-08-04", "close": 0.085716, "volume": 7141.0}, {"date": "2015-08-05", "close": 0.07885872, "volume": 342882.0}, {"date": "2015-08-06", "close": 0.07971588, "volume": 52499.0}, {"date": "2015-08-07", "close": 0.0771444, "volume": 510768.0}, {"date": "2015-08-10", "close": 0.07457292, "volume": 71472.0}, {"date": "2015-08-11", "close": 0.07628724, "volume": 2532.0}, {"date": "2015-08-12", "close": 0.07457292, "volume": 11666.0}, {"date": "2015-08-13", "close": 0.0771444, "volume": 105664.0}, {"date": "2015-08-14", "close": 0.07457292, "volume": 221528.0}, {"date": "2015-08-18", "close": 0.0771444, "volume": 100996.0}, {"date": "2015-08-19", "close": 0.07371576, "volume": 31972.0}, {"date": "2015-08-20", "close": 0.07457292, "volume": 11666.0}, {"date": "2015-08-21", "close": 0.07371576, "volume": 65389.0}, {"date": "2015-08-24", "close": 0.07028712, "volume": 172274.0}, {"date": "2015-08-25", "close": 0.0728586, "volume": 151664.0}, {"date": "2015-08-26", "close": 0.07028712, "volume": 459310.0}, {"date": "2015-08-27", "close": 0.0685728, "volume": 397242.0}, {"date": "2015-08-31", "close": 0.07028712, "volume": 12366.0}, {"date": "2015-09-01", "close": 0.07628724, "volume": 180305.0}, {"date": "2015-09-02", "close": 0.07628724, "volume": 6650.0}, {"date": "2015-09-03", "close": 0.07114428, "volume": 130735.0}, {"date": "2015-09-04", "close": 0.0728586, "volume": 31294.0}, {"date": "2015-09-07", "close": 0.0728586, "volume": 5162.0}, {"date": "2015-09-08", "close": 0.06771564, "volume": 62763.0}, {"date": "2015-09-11", "close": 0.06514416, "volume": 186924.0}, {"date": "2015-09-14", "close": 0.07028712, "volume": 104282.0}, {"date": "2015-09-15", "close": 0.07200144, "volume": 19950.0}, {"date": "2015-09-17", "close": 0.07543008, "volume": 81795.0}, {"date": "2015-09-18", "close": 0.07371576, "volume": 52306.0}, {"date": "2015-09-22", "close": 0.0728586, "volume": 42763.0}, {"date": "2015-09-23", "close": 0.0728586, "volume": 8167.0}, {"date": "2015-09-24", "close": 0.06942996, "volume": 129737.0}, {"date": "2015-09-25", "close": 0.06514416, "volume": 570337.0}, {"date": "2015-09-28", "close": 0.06600132, "volume": 190770.0}, {"date": "2015-09-29", "close": 0.0685728, "volume": 53979.0}, {"date": "2015-09-30", "close": 0.07371576, "volume": 25243.0}, {"date": "2015-10-01", "close": 0.06685848, "volume": 163150.0}, {"date": "2015-10-02", "close": 0.07114428, "volume": 46666.0}, {"date": "2015-10-05", "close": 0.06600132, "volume": 69909.0}, {"date": "2015-10-07", "close": 0.06600132, "volume": 37916.0}, {"date": "2015-10-08", "close": 0.06771564, "volume": 35758.0}, {"date": "2015-10-09", "close": 0.0685728, "volume": 37333.0}, {"date": "2015-10-12", "close": 0.07457292, "volume": 673419.0}, {"date": "2015-10-13", "close": 0.07628724, "volume": 145805.0}, {"date": "2015-10-15", "close": 0.0685728, "volume": 244726.0}, {"date": "2015-10-16", "close": 0.0771444, "volume": 123740.0}, {"date": "2015-10-20", "close": 0.0771444, "volume": 124831.0}, {"date": "2015-10-21", "close": 0.07371576, "volume": 305868.0}, {"date": "2015-10-22", "close": 0.07371576, "volume": 1990.0}, {"date": "2015-10-23", "close": 0.06685848, "volume": 217829.0}, {"date": "2015-10-26", "close": 0.06942996, "volume": 18257.0}, {"date": "2015-10-28", "close": 0.06685848, "volume": 377381.0}, {"date": "2015-10-30", "close": 0.0728586, "volume": 82332.0}, {"date": "2015-11-02", "close": 0.0728586, "volume": 34999.0}, {"date": "2015-11-04", "close": 0.06685848, "volume": 180657.0}, {"date": "2015-11-05", "close": 0.06600132, "volume": 29166.0}, {"date": "2015-11-06", "close": 0.06600132, "volume": 10807.0}, {"date": "2015-11-09", "close": 0.064287, "volume": 213250.0}, {"date": "2015-11-10", "close": 0.064287, "volume": 262728.0}, {"date": "2015-11-11", "close": 0.0600012, "volume": 186663.0}, {"date": "2015-11-12", "close": 0.06085836, "volume": 28971.0}, {"date": "2015-11-13", "close": 0.06171552, "volume": 7467.0}, {"date": "2015-11-16", "close": 0.0771444, "volume": 1149911.0}, {"date": "2015-11-17", "close": 0.07114428, "volume": 164840.0}, {"date": "2015-11-18", "close": 0.07371576, "volume": 95105.0}, {"date": "2015-11-20", "close": 0.06942996, "volume": 24866.0}, {"date": "2015-11-23", "close": 0.064287, "volume": 148602.0}, {"date": "2015-11-24", "close": 0.064287, "volume": 57894.0}, {"date": "2015-11-25", "close": 0.064287, "volume": 735.0}, {"date": "2015-11-26", "close": 0.0600012, "volume": 263426.0}, {"date": "2015-11-27", "close": 0.06685848, "volume": 738421.0}, {"date": "2015-12-01", "close": 0.0600012, "volume": 42438.0}, {"date": "2015-12-02", "close": 0.0557154, "volume": 465798.0}, {"date": "2015-12-04", "close": 0.0600012, "volume": 98305.0}, {"date": "2015-12-08", "close": 0.06342984, "volume": 34999.0}, {"date": "2015-12-09", "close": 0.06685848, "volume": 60077.0}, {"date": "2015-12-10", "close": 0.06171552, "volume": 8988.0}, {"date": "2015-12-14", "close": 0.0600012, "volume": 51639.0}, {"date": "2015-12-16", "close": 0.05742972, "volume": 72236.0}, {"date": "2015-12-17", "close": 0.05314392, "volume": 699986.0}, {"date": "2015-12-18", "close": 0.05657256, "volume": 257054.0}, {"date": "2015-12-21", "close": 0.0557154, "volume": 83998.0}, {"date": "2015-12-22", "close": 0.05828688, "volume": 208656.0}, {"date": "2015-12-23", "close": 0.0600012, "volume": 386074.0}, {"date": "2015-12-24", "close": 0.06342984, "volume": 93331.0}, {"date": "2015-12-29", "close": 0.06085836, "volume": 46666.0}, {"date": "2015-12-30", "close": 0.06342984, "volume": 104328.0}, {"date": "2015-12-31", "close": 0.06085836, "volume": 11666.0}, {"date": "2016-01-04", "close": 0.0557154, "volume": 376060.0}, {"date": "2016-01-06", "close": 0.0600012, "volume": 239230.0}, {"date": "2016-01-12", "close": 0.05657256, "volume": 272425.0}, {"date": "2016-01-13", "close": 0.05485824, "volume": 36669.0}, {"date": "2016-01-14", "close": 0.0514296, "volume": 821371.0}, {"date": "2016-01-18", "close": 0.0514296, "volume": 29964.0}, {"date": "2016-01-20", "close": 0.0514296, "volume": 173691.0}, {"date": "2016-01-21", "close": 0.05314392, "volume": 169163.0}, {"date": "2016-01-27", "close": 0.0471438, "volume": 392274.0}, {"date": "2016-01-28", "close": 0.04800096, "volume": 46630.0}, {"date": "2016-01-29", "close": 0.0471438, "volume": 34963.0}, {"date": "2016-02-01", "close": 0.04800096, "volume": 285934.0}, {"date": "2016-02-03", "close": 0.0514296, "volume": 4752.0}, {"date": "2016-02-08", "close": 0.04628664, "volume": 255624.0}, {"date": "2016-02-09", "close": 0.0471438, "volume": 116314.0}, {"date": "2016-02-10", "close": 0.0471438, "volume": 590479.0}, {"date": "2016-02-11", "close": 0.04114368, "volume": 80549.0}, {"date": "2016-02-12", "close": 0.03771504, "volume": 573168.0}, {"date": "2016-02-15", "close": 0.04200084, "volume": 222829.0}, {"date": "2016-02-16", "close": 0.0385722, "volume": 11666.0}, {"date": "2016-02-17", "close": 0.0385722, "volume": 405224.0}, {"date": "2016-02-18", "close": 0.03771504, "volume": 128354.0}, {"date": "2016-02-19", "close": 0.04371516, "volume": 14085.0}, {"date": "2016-02-22", "close": 0.0385722, "volume": 824376.0}, {"date": "2016-02-23", "close": 0.04114368, "volume": 223871.0}, {"date": "2016-02-24", "close": 0.04371516, "volume": 148079.0}, {"date": "2016-02-25", "close": 0.04371516, "volume": 23333.0}, {"date": "2016-02-26", "close": 0.04542948, "volume": 505441.0}, {"date": "2016-02-29", "close": 0.04628664, "volume": 204163.0}, {"date": "2016-03-01", "close": 0.04885812, "volume": 60808.0}, {"date": "2016-03-02", "close": 0.0471438, "volume": 116260.0}, {"date": "2016-03-03", "close": 0.0471438, "volume": 136568.0}, {"date": "2016-03-04", "close": 0.0471438, "volume": 18533.0}, {"date": "2016-03-09", "close": 0.03685788, "volume": 756511.0}, {"date": "2016-03-10", "close": 0.0385722, "volume": 57310.0}, {"date": "2016-03-11", "close": 0.0385722, "volume": 174997.0}, {"date": "2016-03-14", "close": 0.0385722, "volume": 110045.0}, {"date": "2016-03-15", "close": 0.03771504, "volume": 64253.0}, {"date": "2016-03-17", "close": 0.03600072, "volume": 189580.0}, {"date": "2016-03-18", "close": 0.03514356, "volume": 226391.0}, {"date": "2016-03-21", "close": 0.03514356, "volume": 177472.0}, {"date": "2016-03-24", "close": 0.03771504, "volume": 116664.0}, {"date": "2016-03-29", "close": 0.03685788, "volume": 54681.0}, {"date": "2016-03-30", "close": 0.0342864, "volume": 241852.0}, {"date": "2016-04-01", "close": 0.0342864, "volume": 23333.0}, {"date": "2016-04-04", "close": 0.03342924, "volume": 372188.0}, {"date": "2016-04-06", "close": 0.02914344, "volume": 344951.0}, {"date": "2016-04-07", "close": 0.0300006, "volume": 143581.0}, {"date": "2016-04-08", "close": 0.0300006, "volume": 129011.0}, {"date": "2016-04-11", "close": 0.02914344, "volume": 583.0}, {"date": "2016-04-12", "close": 0.03085776, "volume": 148051.0}, {"date": "2016-04-14", "close": 0.03257208, "volume": 46970.0}, {"date": "2016-04-15", "close": 0.03171492, "volume": 211791.0}, {"date": "2016-04-18", "close": 0.03085776, "volume": 78509.0}, {"date": "2016-04-20", "close": 0.03085776, "volume": 141356.0}, {"date": "2016-04-21", "close": 0.0300006, "volume": 74665.0}, {"date": "2016-04-22", "close": 0.02914344, "volume": 23333.0}, {"date": "2016-04-26", "close": 0.02742912, "volume": 190023.0}, {"date": "2016-04-27", "close": 0.02742912, "volume": 330931.0}, {"date": "2016-04-29", "close": 0.02914344, "volume": 598311.0}, {"date": "2016-05-02", "close": 0.02914344, "volume": 262679.0}, {"date": "2016-05-03", "close": 0.03171492, "volume": 46666.0}, {"date": "2016-05-04", "close": 0.03342924, "volume": 108640.0}, {"date": "2016-05-05", "close": 0.03685788, "volume": 830650.0}, {"date": "2016-05-06", "close": 0.03600072, "volume": 681099.0}, {"date": "2016-05-09", "close": 0.0342864, "volume": 116781.0}, {"date": "2016-05-10", "close": 0.0385722, "volume": 271022.0}, {"date": "2016-05-11", "close": 0.04114368, "volume": 58332.0}, {"date": "2016-05-12", "close": 0.04628664, "volume": 1408690.0}, {"date": "2016-05-13", "close": 0.04885812, "volume": 194734.0}, {"date": "2016-05-16", "close": 0.05057244, "volume": 233329.0}, {"date": "2016-05-17", "close": 0.04542948, "volume": 342524.0}, {"date": "2016-05-18", "close": 0.042858, "volume": 574683.0}, {"date": "2016-05-19", "close": 0.03685788, "volume": 507399.0}, {"date": "2016-05-20", "close": 0.03942936, "volume": 292125.0}, {"date": "2016-05-23", "close": 0.04200084, "volume": 248255.0}, {"date": "2016-05-24", "close": 0.03685788, "volume": 116664.0}, {"date": "2016-05-25", "close": 0.03942936, "volume": 17500.0}, {"date": "2016-05-26", "close": 0.0385722, "volume": 6862.0}, {"date": "2016-05-27", "close": 0.03514356, "volume": 519693.0}, {"date": "2016-05-30", "close": 0.03514356, "volume": 21129.0}, {"date": "2016-05-31", "close": 0.03514356, "volume": 389652.0}, {"date": "2016-06-01", "close": 0.03085776, "volume": 527288.0}, {"date": "2016-06-02", "close": 0.0342864, "volume": 215829.0}, {"date": "2016-06-06", "close": 0.03085776, "volume": 32024.0}, {"date": "2016-06-07", "close": 0.03342924, "volume": 140029.0}, {"date": "2016-06-08", "close": 0.03514356, "volume": 235907.0}, {"date": "2016-06-09", "close": 0.03171492, "volume": 161977.0}, {"date": "2016-06-10", "close": 0.03171492, "volume": 45219.0}, {"date": "2016-06-14", "close": 0.0342864, "volume": 17033.0}, {"date": "2016-06-15", "close": 0.0300006, "volume": 342993.0}, {"date": "2016-06-16", "close": 0.02914344, "volume": 216980.0}, {"date": "2016-06-17", "close": 0.03085776, "volume": 427424.0}, {"date": "2016-06-20", "close": 0.0300006, "volume": 278762.0}, {"date": "2016-06-21", "close": 0.02914344, "volume": 227641.0}, {"date": "2016-06-22", "close": 0.02742912, "volume": 273209.0}, {"date": "2016-06-23", "close": 0.02828628, "volume": 173119.0}, {"date": "2016-06-24", "close": 0.02657196, "volume": 533759.0}, {"date": "2016-06-27", "close": 0.0257148, "volume": 816263.0}, {"date": "2016-06-28", "close": 0.02400048, "volume": 237532.0}, {"date": "2016-06-29", "close": 0.0257148, "volume": 281068.0}, {"date": "2016-06-30", "close": 0.02657196, "volume": 397415.0}, {"date": "2016-07-01", "close": 0.02914344, "volume": 74175.0}, {"date": "2016-07-04", "close": 0.03085776, "volume": 64357.0}, {"date": "2016-07-05", "close": 0.02742912, "volume": 216386.0}, {"date": "2016-07-06", "close": 0.0257148, "volume": 203541.0}, {"date": "2016-07-07", "close": 0.0257148, "volume": 195606.0}, {"date": "2016-07-08", "close": 0.02485764, "volume": 206909.0}, {"date": "2016-07-11", "close": 0.0257148, "volume": 69768.0}, {"date": "2016-07-12", "close": 0.03085776, "volume": 294461.0}, {"date": "2016-07-13", "close": 0.0300006, "volume": 8308.0}, {"date": "2016-07-15", "close": 0.02742912, "volume": 23333.0}, {"date": "2016-07-18", "close": 0.0300006, "volume": 132476.0}, {"date": "2016-07-19", "close": 0.02742912, "volume": 80148.0}, {"date": "2016-07-21", "close": 0.03171492, "volume": 238180.0}, {"date": "2016-07-22", "close": 0.02914344, "volume": 75832.0}, {"date": "2016-07-25", "close": 0.03514356, "volume": 1451165.0}, {"date": "2016-07-27", "close": 0.04028652, "volume": 658606.0}, {"date": "2016-07-29", "close": 0.04028652, "volume": 29166.0}, {"date": "2016-08-01", "close": 0.03514356, "volume": 657343.0}, {"date": "2016-08-03", "close": 0.03514356, "volume": 62447.0}, {"date": "2016-08-04", "close": 0.0342864, "volume": 145830.0}, {"date": "2016-08-08", "close": 0.0342864, "volume": 61599.0}, {"date": "2016-08-09", "close": 0.03771504, "volume": 22964.0}, {"date": "2016-08-10", "close": 0.03942936, "volume": 34999.0}, {"date": "2016-08-11", "close": 0.03514356, "volume": 116664.0}, {"date": "2016-08-12", "close": 0.03257208, "volume": 131383.0}, {"date": "2016-08-18", "close": 0.03257208, "volume": 58332.0}, {"date": "2016-08-22", "close": 0.03257208, "volume": 16333.0}, {"date": "2016-08-23", "close": 0.03171492, "volume": 38470.0}, {"date": "2016-08-25", "close": 0.03171492, "volume": 49932.0}, {"date": "2016-08-26", "close": 0.03085776, "volume": 524990.0}, {"date": "2016-08-29", "close": 0.02914344, "volume": 176072.0}, {"date": "2016-09-01", "close": 0.03257208, "volume": 15400.0}, {"date": "2016-09-05", "close": 0.03342924, "volume": 178577.0}, {"date": "2016-09-06", "close": 0.0342864, "volume": 554156.0}, {"date": "2016-09-07", "close": 0.0342864, "volume": 172897.0}, {"date": "2016-09-08", "close": 0.03685788, "volume": 205704.0}, {"date": "2016-09-09", "close": 0.03771504, "volume": 16333.0}, {"date": "2016-09-12", "close": 0.03942936, "volume": 55614.0}, {"date": "2016-09-13", "close": 0.0385722, "volume": 58332.0}, {"date": "2016-09-14", "close": 0.0385722, "volume": 8167.0}, {"date": "2016-09-20", "close": 0.03942936, "volume": 25553.0}, {"date": "2016-09-21", "close": 0.0385722, "volume": 24500.0}, {"date": "2016-09-22", "close": 0.0342864, "volume": 1167.0}, {"date": "2016-09-23", "close": 0.0342864, "volume": 128331.0}, {"date": "2016-09-26", "close": 0.03171492, "volume": 17500.0}, {"date": "2016-09-27", "close": 0.03600072, "volume": 25666.0}, {"date": "2016-09-28", "close": 0.03600072, "volume": 17500.0}, {"date": "2016-09-29", "close": 0.0342864, "volume": 139997.0}, {"date": "2016-09-30", "close": 0.03085776, "volume": 276000.0}, {"date": "2016-10-03", "close": 0.03257208, "volume": 776926.0}, {"date": "2016-10-05", "close": 0.0342864, "volume": 106456.0}, {"date": "2016-10-07", "close": 0.0342864, "volume": 128331.0}, {"date": "2016-10-11", "close": 0.04114368, "volume": 764673.0}, {"date": "2016-10-12", "close": 0.0342864, "volume": 145343.0}, {"date": "2016-10-14", "close": 0.03942936, "volume": 400159.0}, {"date": "2016-10-17", "close": 0.03685788, "volume": 233329.0}, {"date": "2016-10-18", "close": 0.03685788, "volume": 81665.0}, {"date": "2016-10-19", "close": 0.03942936, "volume": 40833.0}, {"date": "2016-10-20", "close": 0.03942936, "volume": 46684.0}, {"date": "2016-10-21", "close": 0.03942936, "volume": 23333.0}, {"date": "2016-10-24", "close": 0.03514356, "volume": 11666.0}, {"date": "2016-10-28", "close": 0.03771504, "volume": 224579.0}, {"date": "2016-10-31", "close": 0.03600072, "volume": 126347.0}, {"date": "2016-11-01", "close": 0.03600072, "volume": 14116.0}, {"date": "2016-11-03", "close": 0.0342864, "volume": 217784.0}, {"date": "2016-11-04", "close": 0.03257208, "volume": 5225.0}, {"date": "2016-11-08", "close": 0.03257208, "volume": 2742.0}, {"date": "2016-11-10", "close": 0.02828628, "volume": 584703.0}, {"date": "2016-11-11", "close": 0.0342864, "volume": 190114.0}, {"date": "2016-11-14", "close": 0.0342864, "volume": 708.0}, {"date": "2016-11-15", "close": 0.03685788, "volume": 291661.0}, {"date": "2016-11-16", "close": 0.04114368, "volume": 350952.0}, {"date": "2016-11-18", "close": 0.04114368, "volume": 24300.0}, {"date": "2016-11-22", "close": 0.0385722, "volume": 4667.0}, {"date": "2016-11-24", "close": 0.03942936, "volume": 17826.0}, {"date": "2016-11-25", "close": 0.03771504, "volume": 60095.0}, {"date": "2016-11-28", "close": 0.03514356, "volume": 191898.0}, {"date": "2016-11-30", "close": 0.04114368, "volume": 361659.0}, {"date": "2016-12-01", "close": 0.03685788, "volume": 45499.0}, {"date": "2016-12-02", "close": 0.03514356, "volume": 92864.0}, {"date": "2016-12-07", "close": 0.03085776, "volume": 256662.0}, {"date": "2016-12-08", "close": 0.03171492, "volume": 46666.0}, {"date": "2016-12-09", "close": 0.03257208, "volume": 23333.0}, {"date": "2016-12-12", "close": 0.03171492, "volume": 116664.0}, {"date": "2016-12-16", "close": 0.03171492, "volume": 149339.0}, {"date": "2016-12-19", "close": 0.03171492, "volume": 23333.0}, {"date": "2016-12-29", "close": 0.03085776, "volume": 5218.0}, {"date": "2017-01-03", "close": 0.0300006, "volume": 453323.0}, {"date": "2017-01-04", "close": 0.03942936, "volume": 1278830.0}, {"date": "2017-01-05", "close": 0.03942936, "volume": 45266.0}, {"date": "2017-01-06", "close": 0.04457232, "volume": 1162147.0}, {"date": "2017-01-09", "close": 0.04542948, "volume": 222180.0}, {"date": "2017-01-10", "close": 0.04542948, "volume": 9059.0}, {"date": "2017-01-11", "close": 0.04114368, "volume": 110831.0}, {"date": "2017-01-12", "close": 0.03600072, "volume": 171497.0}, {"date": "2017-01-13", "close": 0.03771504, "volume": 34999.0}, {"date": "2017-01-16", "close": 0.03600072, "volume": 318705.0}, {"date": "2017-01-19", "close": 0.03600072, "volume": 169163.0}, {"date": "2017-01-20", "close": 0.03514356, "volume": 58332.0}, {"date": "2017-01-23", "close": 0.0342864, "volume": 130330.0}, {"date": "2017-01-24", "close": 0.0342864, "volume": 58332.0}, {"date": "2017-01-27", "close": 0.03257208, "volume": 288716.0}, {"date": "2017-01-30", "close": 0.03257208, "volume": 233329.0}, {"date": "2017-01-31", "close": 0.03257208, "volume": 58332.0}, {"date": "2017-02-01", "close": 0.03257208, "volume": 116664.0}, {"date": "2017-02-02", "close": 0.03085776, "volume": 163330.0}, {"date": "2017-02-06", "close": 0.03171492, "volume": 59563.0}, {"date": "2017-02-08", "close": 0.03171492, "volume": 58332.0}, {"date": "2017-02-09", "close": 0.03257208, "volume": 34999.0}, {"date": "2017-02-10", "close": 0.03514356, "volume": 142330.0}, {"date": "2017-02-13", "close": 0.03514356, "volume": 52896.0}, {"date": "2017-02-14", "close": 0.03514356, "volume": 42120.0}, {"date": "2017-02-15", "close": 0.03514356, "volume": 97998.0}, {"date": "2017-02-16", "close": 0.0342864, "volume": 272339.0}, {"date": "2017-02-17", "close": 0.03600072, "volume": 116664.0}, {"date": "2017-02-20", "close": 0.03171492, "volume": 447071.0}, {"date": "2017-02-21", "close": 0.02914344, "volume": 653660.0}, {"date": "2017-02-22", "close": 0.03342924, "volume": 1584.0}, {"date": "2017-02-23", "close": 0.0300006, "volume": 298311.0}, {"date": "2017-02-24", "close": 0.03171492, "volume": 1174594.0}, {"date": "2017-02-27", "close": 0.03342924, "volume": 33436.0}, {"date": "2017-02-28", "close": 0.03342924, "volume": 142914.0}, {"date": "2017-03-01", "close": 0.03085776, "volume": 40666.0}, {"date": "2017-03-02", "close": 0.03085776, "volume": 40047.0}, {"date": "2017-03-03", "close": 0.03085776, "volume": 112938.0}, {"date": "2017-03-06", "close": 0.03257208, "volume": 16333.0}, {"date": "2017-03-07", "close": 0.03085776, "volume": 193200.0}, {"date": "2017-03-08", "close": 0.03085776, "volume": 175646.0}, {"date": "2017-03-15", "close": 0.03171492, "volume": 116664.0}, {"date": "2017-03-16", "close": 0.02914344, "volume": 116664.0}, {"date": "2017-03-17", "close": 0.0300006, "volume": 28324.0}, {"date": "2017-03-20", "close": 0.0300006, "volume": 233329.0}, {"date": "2017-03-21", "close": 0.02828628, "volume": 224010.0}, {"date": "2017-03-22", "close": 0.02828628, "volume": 169163.0}, {"date": "2017-03-24", "close": 0.03171492, "volume": 654403.0}, {"date": "2017-03-27", "close": 0.03257208, "volume": 432626.0}, {"date": "2017-03-29", "close": 0.03257208, "volume": 58332.0}, {"date": "2017-04-03", "close": 0.0300006, "volume": 256858.0}, {"date": "2017-04-05", "close": 0.0300006, "volume": 15750.0}, {"date": "2017-04-06", "close": 0.02828628, "volume": 387578.0}, {"date": "2017-04-11", "close": 0.0300006, "volume": 12302.0}, {"date": "2017-04-19", "close": 0.0300006, "volume": 250682.0}, {"date": "2017-04-20", "close": 0.02828628, "volume": 85065.0}, {"date": "2017-04-26", "close": 0.02914344, "volume": 66369.0}, {"date": "2017-04-28", "close": 0.02742912, "volume": 169875.0}, {"date": "2017-05-03", "close": 0.02742912, "volume": 305661.0}, {"date": "2017-05-04", "close": 0.02914344, "volume": 107331.0}, {"date": "2017-05-08", "close": 0.0300006, "volume": 163330.0}, {"date": "2017-05-10", "close": 0.0300006, "volume": 66499.0}, {"date": "2017-05-11", "close": 0.02742912, "volume": 180767.0}, {"date": "2017-05-12", "close": 0.02742912, "volume": 93992.0}, {"date": "2017-05-15", "close": 0.02657196, "volume": 26270.0}, {"date": "2017-05-16", "close": 0.02742912, "volume": 24710.0}, {"date": "2017-05-17", "close": 0.02742912, "volume": 58332.0}, {"date": "2017-05-18", "close": 0.02657196, "volume": 81665.0}, {"date": "2017-05-19", "close": 0.02742912, "volume": 16635.0}, {"date": "2017-05-23", "close": 0.02742912, "volume": 127749.0}, {"date": "2017-05-24", "close": 0.02742912, "volume": 46539.0}, {"date": "2017-05-25", "close": 0.02742912, "volume": 285572.0}, {"date": "2017-05-26", "close": 0.02657196, "volume": 41561.0}, {"date": "2017-05-31", "close": 0.02657196, "volume": 46666.0}, {"date": "2017-06-01", "close": 0.0257148, "volume": 90484.0}, {"date": "2017-06-02", "close": 0.02657196, "volume": 598632.0}, {"date": "2017-06-05", "close": 0.0257148, "volume": 124687.0}, {"date": "2017-06-06", "close": 0.0257148, "volume": 31600.0}, {"date": "2017-06-07", "close": 0.0257148, "volume": 116664.0}, {"date": "2017-06-08", "close": 0.0257148, "volume": 116664.0}, {"date": "2017-06-13", "close": 0.0257148, "volume": 154844.0}, {"date": "2017-06-15", "close": 0.021429, "volume": 43470.0}, {"date": "2017-06-16", "close": 0.02828628, "volume": 1834753.0}, {"date": "2017-06-19", "close": 0.02914344, "volume": 16513.0}, {"date": "2017-06-20", "close": 0.02914344, "volume": 7043.0}, {"date": "2017-06-21", "close": 0.02657196, "volume": 55767.0}, {"date": "2017-06-22", "close": 0.02828628, "volume": 151807.0}, {"date": "2017-06-26", "close": 0.0300006, "volume": 657136.0}, {"date": "2017-06-27", "close": 0.03085776, "volume": 509832.0}, {"date": "2017-06-28", "close": 0.03085776, "volume": 270062.0}, {"date": "2017-06-29", "close": 0.03085776, "volume": 65924.0}, {"date": "2017-06-30", "close": 0.02828628, "volume": 182302.0}, {"date": "2017-07-03", "close": 0.02742912, "volume": 283674.0}, {"date": "2017-07-05", "close": 0.02742912, "volume": 156982.0}, {"date": "2017-07-10", "close": 0.03085776, "volume": 116664.0}, {"date": "2017-07-11", "close": 0.03171492, "volume": 349798.0}, {"date": "2017-07-13", "close": 0.03257208, "volume": 318424.0}, {"date": "2017-07-17", "close": 0.03342924, "volume": 1516636.0}, {"date": "2017-07-18", "close": 0.0300006, "volume": 151664.0}, {"date": "2017-07-19", "close": 0.02828628, "volume": 58332.0}, {"date": "2017-07-26", "close": 0.03342924, "volume": 30514.0}, {"date": "2017-07-27", "close": 0.03342924, "volume": 8516.0}, {"date": "2017-08-01", "close": 0.03171492, "volume": 96831.0}, {"date": "2017-08-04", "close": 0.03171492, "volume": 58332.0}, {"date": "2017-08-08", "close": 0.03257208, "volume": 30333.0}, {"date": "2017-08-11", "close": 0.0300006, "volume": 26833.0}, {"date": "2017-08-15", "close": 0.0300006, "volume": 44808.0}, {"date": "2017-08-16", "close": 0.02914344, "volume": 56272.0}, {"date": "2017-08-24", "close": 0.03085776, "volume": 30333.0}, {"date": "2017-08-25", "close": 0.02828628, "volume": 47737.0}, {"date": "2017-09-01", "close": 0.02914344, "volume": 4940.0}, {"date": "2017-09-04", "close": 0.02742912, "volume": 157535.0}, {"date": "2017-09-05", "close": 0.02742912, "volume": 175350.0}, {"date": "2017-09-06", "close": 0.03257208, "volume": 150105.0}, {"date": "2017-09-07", "close": 0.03257208, "volume": 40028.0}, {"date": "2017-09-12", "close": 0.03171492, "volume": 5159.0}, {"date": "2017-09-13", "close": 0.03257208, "volume": 52899.0}, {"date": "2017-09-18", "close": 0.03257208, "volume": 40833.0}, {"date": "2017-09-29", "close": 0.03171492, "volume": 14000.0}, {"date": "2017-10-03", "close": 0.02914344, "volume": 9768.0}, {"date": "2017-10-09", "close": 0.02828628, "volume": 137428.0}, {"date": "2017-10-10", "close": 0.03085776, "volume": 5133.0}, {"date": "2017-10-11", "close": 0.03171492, "volume": 18200.0}, {"date": "2017-10-13", "close": 0.0300006, "volume": 20391.0}, {"date": "2017-10-16", "close": 0.02828628, "volume": 167097.0}, {"date": "2017-10-17", "close": 0.0300006, "volume": 29271.0}, {"date": "2017-10-18", "close": 0.02742912, "volume": 5833.0}, {"date": "2017-10-23", "close": 0.02742912, "volume": 34576.0}, {"date": "2017-10-24", "close": 0.02742912, "volume": 35654.0}, {"date": "2017-10-26", "close": 0.02742912, "volume": 28279.0}, {"date": "2017-10-30", "close": 0.02657196, "volume": 242567.0}, {"date": "2017-10-31", "close": 0.02742912, "volume": 59207.0}, {"date": "2017-11-02", "close": 0.02742912, "volume": 153066.0}, {"date": "2017-11-03", "close": 0.02828628, "volume": 197552.0}, {"date": "2017-11-06", "close": 0.02828628, "volume": 62635.0}, {"date": "2017-11-07", "close": 0.02914344, "volume": 142200.0}, {"date": "2017-11-08", "close": 0.02914344, "volume": 67796.0}, {"date": "2017-11-09", "close": 0.0300006, "volume": 154766.0}, {"date": "2017-11-10", "close": 0.02828628, "volume": 7201.0}, {"date": "2017-11-13", "close": 0.02742912, "volume": 38565.0}, {"date": "2017-11-14", "close": 0.02742912, "volume": 100065.0}, {"date": "2017-11-17", "close": 0.02742912, "volume": 76017.0}, {"date": "2017-11-20", "close": 0.02742912, "volume": 953219.0}, {"date": "2017-11-22", "close": 0.02314332, "volume": 77920.0}, {"date": "2017-11-23", "close": 0.0257148, "volume": 19833.0}, {"date": "2017-11-27", "close": 0.0257148, "volume": 2133.0}, {"date": "2017-11-30", "close": 0.0257148, "volume": 102865.0}, {"date": "2017-12-01", "close": 0.02485764, "volume": 1166043.0}, {"date": "2017-12-04", "close": 0.0257148, "volume": 318642.0}, {"date": "2017-12-06", "close": 0.02400048, "volume": 199496.0}, {"date": "2017-12-08", "close": 0.02314332, "volume": 17500.0}, {"date": "2017-12-11", "close": 0.02057184, "volume": 1549561.0}, {"date": "2017-12-12", "close": 0.01971468, "volume": 944813.0}, {"date": "2017-12-13", "close": 0.02228616, "volume": 264748.0}, {"date": "2017-12-18", "close": 0.02057184, "volume": 58596.0}, {"date": "2017-12-20", "close": 0.01885752, "volume": 231490.0}, {"date": "2017-12-21", "close": 0.01885752, "volume": 58799.0}, {"date": "2017-12-22", "close": 0.02400048, "volume": 474938.0}, {"date": "2017-12-28", "close": 0.02228616, "volume": 157290.0}, {"date": "2017-12-29", "close": 0.02057184, "volume": 506440.0}, {"date": "2018-01-02", "close": 0.021429, "volume": 9223.0}, {"date": "2018-01-03", "close": 0.021429, "volume": 172807.0}, {"date": "2018-01-04", "close": 0.02314332, "volume": 60464.0}, {"date": "2018-01-05", "close": 0.02314332, "volume": 86332.0}, {"date": "2018-01-08", "close": 0.021429, "volume": 40953.0}, {"date": "2018-01-09", "close": 0.021429, "volume": 101657.0}, {"date": "2018-01-10", "close": 0.021429, "volume": 73283.0}, {"date": "2018-01-11", "close": 0.02228616, "volume": 264078.0}, {"date": "2018-01-12", "close": 0.02485764, "volume": 609461.0}, {"date": "2018-01-16", "close": 0.0257148, "volume": 421164.0}, {"date": "2018-01-17", "close": 0.0257148, "volume": 7800.0}, {"date": "2018-01-18", "close": 0.0257148, "volume": 397696.0}, {"date": "2018-01-19", "close": 0.0300006, "volume": 1682090.0}, {"date": "2018-01-22", "close": 0.03942936, "volume": 526813.0}, {"date": "2018-01-23", "close": 0.042858, "volume": 576157.0}, {"date": "2018-01-24", "close": 0.04542948, "volume": 663272.0}, {"date": "2018-01-25", "close": 0.04114368, "volume": 1421470.0}, {"date": "2018-02-02", "close": 0.03085776, "volume": 652609.0}, {"date": "2018-02-05", "close": 0.03085776, "volume": 142433.0}, {"date": "2018-02-06", "close": 0.03085776, "volume": 177732.0}, {"date": "2018-02-07", "close": 0.0300006, "volume": 132882.0}, {"date": "2018-02-12", "close": 0.0300006, "volume": 43749.0}, {"date": "2018-02-13", "close": 0.0300006, "volume": 48999.0}, {"date": "2018-02-15", "close": 0.0300006, "volume": 5922.0}, {"date": "2018-02-19", "close": 0.02828628, "volume": 20006.0}, {"date": "2018-02-22", "close": 0.0342864, "volume": 53687.0}, {"date": "2018-02-23", "close": 0.03685788, "volume": 71066.0}, {"date": "2018-02-26", "close": 0.0385722, "volume": 605652.0}, {"date": "2018-02-27", "close": 0.03514356, "volume": 103995.0}, {"date": "2018-03-01", "close": 0.0385722, "volume": 23333.0}, {"date": "2018-03-05", "close": 0.03342924, "volume": 170433.0}, {"date": "2018-03-07", "close": 0.03342924, "volume": 23333.0}, {"date": "2018-03-12", "close": 0.03257208, "volume": 336742.0}, {"date": "2018-03-13", "close": 0.03257208, "volume": 31592.0}, {"date": "2018-03-14", "close": 0.03342924, "volume": 17500.0}, {"date": "2018-03-20", "close": 0.0342864, "volume": 38888.0}, {"date": "2018-03-21", "close": 0.0342864, "volume": 32792.0}, {"date": "2018-03-22", "close": 0.03514356, "volume": 21441.0}, {"date": "2018-03-27", "close": 0.0342864, "volume": 7653.0}, {"date": "2018-03-28", "close": 0.03171492, "volume": 127026.0}, {"date": "2018-04-03", "close": 0.02742912, "volume": 1570988.0}, {"date": "2018-04-04", "close": 0.02657196, "volume": 349932.0}, {"date": "2018-04-05", "close": 0.0257148, "volume": 11666.0}, {"date": "2018-04-06", "close": 0.02228616, "volume": 268692.0}, {"date": "2018-04-09", "close": 0.021429, "volume": 355950.0}, {"date": "2018-04-10", "close": 0.0304768, "volume": 189085.0}, {"date": "2018-04-11", "close": 0.028572, "volume": 37274.0}, {"date": "2018-04-12", "close": 0.028572, "volume": 763216.0}, {"date": "2018-04-13", "close": 0.0276196, "volume": 275644.0}, {"date": "2018-04-17", "close": 0.0266672, "volume": 36938.0}, {"date": "2018-04-19", "close": 0.02381, "volume": 504819.0}, {"date": "2018-04-20", "close": 0.0247624, "volume": 429083.0}, {"date": "2018-04-24", "close": 0.02381, "volume": 293994.0}, {"date": "2018-04-26", "close": 0.0247624, "volume": 89735.0}, {"date": "2018-04-27", "close": 0.0228576, "volume": 388298.0}, {"date": "2018-04-30", "close": 0.02381, "volume": 160159.0}, {"date": "2018-05-01", "close": 0.0247624, "volume": 10500.0}, {"date": "2018-05-02", "close": 0.0247624, "volume": 104998.0}, {"date": "2018-05-03", "close": 0.02381, "volume": 40383.0}, {"date": "2018-05-04", "close": 0.02381, "volume": 14475.0}, {"date": "2018-05-07", "close": 0.02381, "volume": 235636.0}, {"date": "2018-05-08", "close": 0.0247624, "volume": 332018.0}, {"date": "2018-05-09", "close": 0.0247624, "volume": 104998.0}, {"date": "2018-05-10", "close": 0.0247624, "volume": 144897.0}, {"date": "2018-05-11", "close": 0.0257148, "volume": 10044274.0}, {"date": "2018-05-14", "close": 0.02381, "volume": 996463.0}, {"date": "2018-05-15", "close": 0.0247624, "volume": 1112307.0}, {"date": "2018-05-17", "close": 0.0247624, "volume": 52499.0}, {"date": "2018-05-18", "close": 0.0266672, "volume": 3356899.0}, {"date": "2018-05-21", "close": 0.0257148, "volume": 2460903.0}, {"date": "2018-05-22", "close": 0.0257148, "volume": 591205.0}, {"date": "2018-05-23", "close": 0.0257148, "volume": 187682.0}, {"date": "2018-05-24", "close": 0.0247624, "volume": 2246246.0}, {"date": "2018-05-25", "close": 0.02381, "volume": 167997.0}, {"date": "2018-05-28", "close": 0.02381, "volume": 813365.0}, {"date": "2018-05-29", "close": 0.02381, "volume": 300967.0}, {"date": "2018-05-30", "close": 0.02381, "volume": 195296.0}, {"date": "2018-05-31", "close": 0.02381, "volume": 15585.0}, {"date": "2018-06-01", "close": 0.02381, "volume": 149273.0}, {"date": "2018-06-04", "close": 0.02381, "volume": 287145.0}, {"date": "2018-06-06", "close": 0.02381, "volume": 104998.0}, {"date": "2018-06-07", "close": 0.02381, "volume": 552929.0}, {"date": "2018-06-08", "close": 0.02381, "volume": 191480.0}, {"date": "2018-06-12", "close": 0.0247624, "volume": 400618.0}, {"date": "2018-06-13", "close": 0.0247624, "volume": 158547.0}, {"date": "2018-06-14", "close": 0.0247624, "volume": 125997.0}, {"date": "2018-06-15", "close": 0.0247624, "volume": 52499.0}, {"date": "2018-06-18", "close": 0.0247624, "volume": 444269.0}, {"date": "2018-06-19", "close": 0.02381, "volume": 123373.0}, {"date": "2018-06-20", "close": 0.0228576, "volume": 1057340.0}, {"date": "2018-06-21", "close": 0.02381, "volume": 1290801.0}, {"date": "2018-06-26", "close": 0.02381, "volume": 524990.0}, {"date": "2018-06-27", "close": 0.0247624, "volume": 394114.0}, {"date": "2018-06-28", "close": 0.02381, "volume": 36563.0}, {"date": "2018-06-29", "close": 0.02381, "volume": 26249.0}, {"date": "2018-07-02", "close": 0.02381, "volume": 437492.0}, {"date": "2018-07-03", "close": 0.02381, "volume": 187337.0}, {"date": "2018-07-05", "close": 0.02381, "volume": 28874.0}, {"date": "2018-07-06", "close": 0.0247624, "volume": 812036.0}, {"date": "2018-07-09", "close": 0.0247624, "volume": 21000.0}, {"date": "2018-07-11", "close": 0.0247624, "volume": 62759.0}, {"date": "2018-07-12", "close": 0.0247624, "volume": 160729.0}, {"date": "2018-07-13", "close": 0.02381, "volume": 52303.0}, {"date": "2018-07-16", "close": 0.0247624, "volume": 83998.0}, {"date": "2018-07-17", "close": 0.02381, "volume": 133216.0}, {"date": "2018-07-18", "close": 0.02381, "volume": 591465.0}, {"date": "2018-07-19", "close": 0.0247624, "volume": 2459893.0}, {"date": "2018-07-20", "close": 0.0257148, "volume": 1022604.0}, {"date": "2018-07-23", "close": 0.0266672, "volume": 519740.0}, {"date": "2018-07-24", "close": 0.0247624, "volume": 1593090.0}, {"date": "2018-07-25", "close": 0.02381, "volume": 2713996.0}, {"date": "2018-07-26", "close": 0.0247624, "volume": 647600.0}, {"date": "2018-07-27", "close": 0.02381, "volume": 123.0}, {"date": "2018-07-30", "close": 0.0228576, "volume": 21000.0}, {"date": "2018-07-31", "close": 0.0228576, "volume": 446284.0}, {"date": "2018-08-01", "close": 0.02381, "volume": 371692.0}, {"date": "2018-08-03", "close": 0.0228576, "volume": 1242318.0}, {"date": "2018-08-06", "close": 0.0228576, "volume": 227623.0}, {"date": "2018-08-07", "close": 0.0219052, "volume": 2213578.0}, {"date": "2018-08-08", "close": 0.0219052, "volume": 125997.0}, {"date": "2018-08-09", "close": 0.0209528, "volume": 91505.0}, {"date": "2018-08-10", "close": 0.0219052, "volume": 209996.0}, {"date": "2018-08-13", "close": 0.0209528, "volume": 706636.0}, {"date": "2018-08-14", "close": 0.0219052, "volume": 293994.0}, {"date": "2018-08-15", "close": 0.0209528, "volume": 560784.0}, {"date": "2018-08-16", "close": 0.0219052, "volume": 257397.0}, {"date": "2018-08-17", "close": 0.0209528, "volume": 162871.0}, {"date": "2018-08-20", "close": 0.0219052, "volume": 56765.0}, {"date": "2018-08-21", "close": 0.0219052, "volume": 851829.0}, {"date": "2018-08-22", "close": 0.0219052, "volume": 9.0}, {"date": "2018-08-23", "close": 0.019048, "volume": 1450917.0}, {"date": "2018-08-24", "close": 0.0200004, "volume": 125997.0}, {"date": "2018-08-27", "close": 0.019048, "volume": 587987.0}, {"date": "2018-08-28", "close": 0.0200004, "volume": 574241.0}, {"date": "2018-08-29", "close": 0.0209528, "volume": 2072.0}, {"date": "2018-08-31", "close": 0.0209528, "volume": 236243.0}, {"date": "2018-09-03", "close": 0.0200004, "volume": 128579.0}, {"date": "2018-09-04", "close": 0.0200004, "volume": 157220.0}, {"date": "2018-09-05", "close": 0.0200004, "volume": 104998.0}, {"date": "2018-09-06", "close": 0.0209528, "volume": 18852.0}, {"date": "2018-09-11", "close": 0.0200004, "volume": 114419.0}, {"date": "2018-09-12", "close": 0.0219052, "volume": 247294.0}, {"date": "2018-09-13", "close": 0.0209528, "volume": 173565.0}, {"date": "2018-09-14", "close": 0.0219052, "volume": 209996.0}, {"date": "2018-09-18", "close": 0.0209528, "volume": 76933.0}, {"date": "2018-09-20", "close": 0.0209528, "volume": 102660.0}, {"date": "2018-09-21", "close": 0.0200004, "volume": 548527.0}, {"date": "2018-09-25", "close": 0.019048, "volume": 943933.0}, {"date": "2018-09-26", "close": 0.0180956, "volume": 401732.0}, {"date": "2018-09-27", "close": 0.0180956, "volume": 597919.0}, {"date": "2018-09-28", "close": 0.0171432, "volume": 623072.0}, {"date": "2018-10-01", "close": 0.0171432, "volume": 285991.0}, {"date": "2018-10-02", "close": 0.0171432, "volume": 18689.0}, {"date": "2018-10-03", "close": 0.0171432, "volume": 52499.0}, {"date": "2018-10-05", "close": 0.0171432, "volume": 209996.0}, {"date": "2018-10-08", "close": 0.0171432, "volume": 2705.0}, {"date": "2018-10-09", "close": 0.0171432, "volume": 479635.0}, {"date": "2018-10-10", "close": 0.0161908, "volume": 256160.0}, {"date": "2018-10-11", "close": 0.0161908, "volume": 237474.0}, {"date": "2018-10-12", "close": 0.0171432, "volume": 60899.0}, {"date": "2018-10-15", "close": 0.0161908, "volume": 119551.0}, {"date": "2018-10-16", "close": 0.0514296, "volume": 104323403.0}, {"date": "2018-10-17", "close": 0.0590488, "volume": 154188500.0}, {"date": "2018-10-18", "close": 0.0485724, "volume": 40442876.0}, {"date": "2018-10-19", "close": 0.04762, "volume": 32972345.0}, {"date": "2018-10-22", "close": 0.0638108, "volume": 52503912.0}, {"date": "2018-10-23", "close": 0.0457152, "volume": 43772608.0}, {"date": "2018-10-24", "close": 0.0361912, "volume": 12499681.0}, {"date": "2018-10-25", "close": 0.033334, "volume": 21338486.0}, {"date": "2018-10-26", "close": 0.0371436, "volume": 13788299.0}, {"date": "2018-10-29", "close": 0.0457152, "volume": 30451148.0}, {"date": "2018-10-30", "close": 0.0457152, "volume": 35099329.0}, {"date": "2018-10-31", "close": 0.0390484, "volume": 9404543.0}, {"date": "2018-11-01", "close": 0.0352388, "volume": 8173027.0}, {"date": "2018-11-02", "close": 0.0323816, "volume": 3583648.0}, {"date": "2018-11-05", "close": 0.0371436, "volume": 4604762.0}, {"date": "2018-11-06", "close": 0.038096, "volume": 3076651.0}, {"date": "2018-11-07", "close": 0.0361912, "volume": 1568828.0}, {"date": "2018-11-08", "close": 0.0342864, "volume": 1201433.0}, {"date": "2018-11-09", "close": 0.042858, "volume": 17574608.0}, {"date": "2018-11-12", "close": 0.0409532, "volume": 4697379.0}, {"date": "2018-11-13", "close": 0.042858, "volume": 4407801.0}, {"date": "2018-11-14", "close": 0.0390484, "volume": 2316938.0}, {"date": "2018-11-15", "close": 0.0361912, "volume": 2590653.0}, {"date": "2018-11-16", "close": 0.038096, "volume": 724855.0}, {"date": "2018-11-19", "close": 0.0361912, "volume": 1722320.0}, {"date": "2018-11-20", "close": 0.0361912, "volume": 760714.0}, {"date": "2018-11-21", "close": 0.0361912, "volume": 618802.0}, {"date": "2018-11-22", "close": 0.0390484, "volume": 1121315.0}, {"date": "2018-11-23", "close": 0.0390484, "volume": 404517.0}, {"date": "2018-11-26", "close": 0.0361912, "volume": 2276924.0}, {"date": "2018-11-27", "close": 0.0352388, "volume": 1186799.0}, {"date": "2018-11-28", "close": 0.0352388, "volume": 1103683.0}, {"date": "2018-11-29", "close": 0.033334, "volume": 4785309.0}, {"date": "2018-11-30", "close": 0.0304768, "volume": 2107271.0}, {"date": "2018-12-03", "close": 0.0304768, "volume": 990489.0}, {"date": "2018-12-04", "close": 0.0304768, "volume": 617181.0}, {"date": "2018-12-05", "close": 0.0304768, "volume": 744849.0}, {"date": "2018-12-06", "close": 0.0314292, "volume": 173877.0}, {"date": "2018-12-07", "close": 0.0314292, "volume": 259118.0}, {"date": "2018-12-10", "close": 0.028572, "volume": 2623240.0}, {"date": "2018-12-11", "close": 0.0257148, "volume": 1504022.0}, {"date": "2018-12-12", "close": 0.0257148, "volume": 504144.0}, {"date": "2018-12-13", "close": 0.0257148, "volume": 204788.0}, {"date": "2018-12-14", "close": 0.028572, "volume": 233350.0}, {"date": "2018-12-17", "close": 0.0276196, "volume": 477576.0}, {"date": "2018-12-18", "close": 0.0257148, "volume": 358205.0}, {"date": "2018-12-19", "close": 0.0266672, "volume": 44498.0}, {"date": "2018-12-20", "close": 0.0266672, "volume": 159811.0}, {"date": "2018-12-21", "close": 0.02381, "volume": 520204.0}, {"date": "2018-12-24", "close": 0.0219052, "volume": 13161.0}, {"date": "2018-12-27", "close": 0.0247624, "volume": 110668.0}, {"date": "2018-12-28", "close": 0.0247624, "volume": 25724.0}, {"date": "2018-12-31", "close": 0.0247624, "volume": 370862.0}, {"date": "2019-01-02", "close": 0.0247624, "volume": 33074.0}, {"date": "2019-01-03", "close": 0.0247624, "volume": 18683.0}, {"date": "2019-01-04", "close": 0.0266672, "volume": 190550.0}, {"date": "2019-01-07", "close": 0.028572, "volume": 963870.0}, {"date": "2019-01-08", "close": 0.0276196, "volume": 70838.0}, {"date": "2019-01-09", "close": 0.0295244, "volume": 361663.0}, {"date": "2019-01-10", "close": 0.028572, "volume": 379166.0}, {"date": "2019-01-11", "close": 0.028572, "volume": 68755.0}, {"date": "2019-01-14", "close": 0.0295244, "volume": 73499.0}, {"date": "2019-01-15", "close": 0.028572, "volume": 21000.0}, {"date": "2019-01-16", "close": 0.0295244, "volume": 30676.0}, {"date": "2019-01-17", "close": 0.0266672, "volume": 246679.0}, {"date": "2019-01-18", "close": 0.0314292, "volume": 1401369.0}, {"date": "2019-01-21", "close": 0.0342864, "volume": 3402272.0}, {"date": "2019-01-22", "close": 0.0342864, "volume": 262810.0}, {"date": "2019-01-23", "close": 0.0352388, "volume": 599238.0}, {"date": "2019-01-24", "close": 0.0400008, "volume": 2127194.0}, {"date": "2019-01-25", "close": 0.038096, "volume": 2686476.0}, {"date": "2019-01-29", "close": 0.0361912, "volume": 917512.0}, {"date": "2019-01-30", "close": 0.038096, "volume": 1012568.0}, {"date": "2019-01-31", "close": 0.042858, "volume": 1391409.0}, {"date": "2019-02-01", "close": 0.0390484, "volume": 668799.0}, {"date": "2019-02-04", "close": 0.0361912, "volume": 670510.0}, {"date": "2019-02-06", "close": 0.0352388, "volume": 622305.0}, {"date": "2019-02-07", "close": 0.0342864, "volume": 629987.0}, {"date": "2019-02-08", "close": 0.0342864, "volume": 419992.0}, {"date": "2019-02-11", "close": 0.033334, "volume": 1033054.0}, {"date": "2019-02-12", "close": 0.0342864, "volume": 104998.0}, {"date": "2019-02-13", "close": 0.033334, "volume": 377409.0}, {"date": "2019-02-14", "close": 0.0361912, "volume": 84007.0}, {"date": "2019-02-15", "close": 0.0342864, "volume": 89124.0}, {"date": "2019-02-18", "close": 0.0323816, "volume": 552303.0}, {"date": "2019-02-19", "close": 0.0314292, "volume": 40396.0}, {"date": "2019-02-20", "close": 0.0323816, "volume": 129667.0}, {"date": "2019-02-21", "close": 0.0304768, "volume": 592693.0}, {"date": "2019-02-22", "close": 0.0304768, "volume": 31499.0}, {"date": "2019-02-25", "close": 0.033334, "volume": 280274.0}, {"date": "2019-02-26", "close": 0.0342864, "volume": 712449.0}, {"date": "2019-02-27", "close": 0.0361912, "volume": 495855.0}, {"date": "2019-02-28", "close": 0.0361912, "volume": 262848.0}, {"date": "2019-03-01", "close": 0.0361912, "volume": 44803.0}, {"date": "2019-03-04", "close": 0.0342864, "volume": 110749.0}, {"date": "2019-03-05", "close": 0.0323816, "volume": 491306.0}, {"date": "2019-03-06", "close": 0.0342864, "volume": 62750.0}, {"date": "2019-03-07", "close": 0.0342864, "volume": 101932.0}, {"date": "2019-03-08", "close": 0.0352388, "volume": 433786.0}, {"date": "2019-03-13", "close": 0.033334, "volume": 1738854.0}, {"date": "2019-03-15", "close": 0.0361912, "volume": 180386.0}, {"date": "2019-03-18", "close": 0.0371436, "volume": 367329.0}, {"date": "2019-03-19", "close": 0.0352388, "volume": 31088.0}, {"date": "2019-03-20", "close": 0.0361912, "volume": 464875.0}, {"date": "2019-03-21", "close": 0.0361912, "volume": 44951.0}, {"date": "2019-03-22", "close": 0.0371436, "volume": 57119.0}, {"date": "2019-03-25", "close": 0.0342864, "volume": 444197.0}, {"date": "2019-03-26", "close": 0.0323816, "volume": 329439.0}, {"date": "2019-03-28", "close": 0.0361912, "volume": 546062.0}, {"date": "2019-03-29", "close": 0.0361912, "volume": 499519.0}, {"date": "2019-04-02", "close": 0.0371436, "volume": 877377.0}, {"date": "2019-04-03", "close": 0.038096, "volume": 184502.0}, {"date": "2019-04-04", "close": 0.0361912, "volume": 895765.0}, {"date": "2019-04-05", "close": 0.0352388, "volume": 85133.0}, {"date": "2019-04-08", "close": 0.0409532, "volume": 620582.0}, {"date": "2019-04-09", "close": 0.038096, "volume": 117192.0}, {"date": "2019-04-10", "close": 0.0390484, "volume": 170166.0}, {"date": "2019-04-11", "close": 0.0400008, "volume": 326810.0}, {"date": "2019-04-12", "close": 0.042858, "volume": 2271695.0}, {"date": "2019-04-15", "close": 0.042858, "volume": 1008767.0}, {"date": "2019-04-16", "close": 0.0419056, "volume": 63880.0}, {"date": "2019-04-17", "close": 0.0438104, "volume": 618310.0}, {"date": "2019-04-18", "close": 0.0457152, "volume": 606440.0}, {"date": "2019-04-23", "close": 0.0447628, "volume": 153227.0}, {"date": "2019-04-24", "close": 0.0419056, "volume": 637696.0}, {"date": "2019-04-26", "close": 0.0438104, "volume": 2388847.0}, {"date": "2019-04-29", "close": 0.0485724, "volume": 4453546.0}, {"date": "2019-04-30", "close": 0.052382, "volume": 3694195.0}, {"date": "2019-05-01", "close": 0.0485724, "volume": 737154.0}, {"date": "2019-05-02", "close": 0.0466676, "volume": 2022289.0}, {"date": "2019-05-03", "close": 0.0485724, "volume": 52627.0}, {"date": "2019-05-06", "close": 0.0447628, "volume": 1198005.0}, {"date": "2019-05-07", "close": 0.0466676, "volume": 226860.0}, {"date": "2019-05-08", "close": 0.0466676, "volume": 917627.0}, {"date": "2019-05-09", "close": 0.0447628, "volume": 276713.0}, {"date": "2019-05-10", "close": 0.0495248, "volume": 113340.0}, {"date": "2019-05-13", "close": 0.0495248, "volume": 519764.0}, {"date": "2019-05-14", "close": 0.0485724, "volume": 158872.0}, {"date": "2019-05-16", "close": 0.0504772, "volume": 2012530.0}, {"date": "2019-05-17", "close": 0.0533344, "volume": 574694.0}, {"date": "2019-05-20", "close": 0.04762, "volume": 1305413.0}, {"date": "2019-05-21", "close": 0.0504772, "volume": 186896.0}, {"date": "2019-05-22", "close": 0.0504772, "volume": 373670.0}, {"date": "2019-05-23", "close": 0.04762, "volume": 1134823.0}, {"date": "2019-05-24", "close": 0.0504772, "volume": 19304538.0}, {"date": "2019-05-27", "close": 0.0485724, "volume": 3399900.0}, {"date": "2019-05-28", "close": 0.04762, "volume": 650016.0}, {"date": "2019-05-29", "close": 0.0485724, "volume": 3320632.0}, {"date": "2019-05-30", "close": 0.04762, "volume": 1004467.0}, {"date": "2019-05-31", "close": 0.0495248, "volume": 1471830.0}, {"date": "2019-06-03", "close": 0.0466676, "volume": 204476.0}, {"date": "2019-06-04", "close": 0.0466676, "volume": 984345.0}, {"date": "2019-06-05", "close": 0.0457152, "volume": 492785.0}, {"date": "2019-06-06", "close": 0.0447628, "volume": 632008.0}, {"date": "2019-06-07", "close": 0.0447628, "volume": 336392.0}, {"date": "2019-06-11", "close": 0.0447628, "volume": 786953.0}, {"date": "2019-06-12", "close": 0.0457152, "volume": 118501.0}, {"date": "2019-06-13", "close": 0.0438104, "volume": 232821.0}, {"date": "2019-06-14", "close": 0.0447628, "volume": 247589.0}, {"date": "2019-06-17", "close": 0.0457152, "volume": 805037.0}, {"date": "2019-06-18", "close": 0.0447628, "volume": 602373.0}, {"date": "2019-06-19", "close": 0.0457152, "volume": 551265.0}, {"date": "2019-06-20", "close": 0.04762, "volume": 356356.0}, {"date": "2019-06-21", "close": 0.04762, "volume": 104998.0}, {"date": "2019-06-24", "close": 0.0447628, "volume": 402420.0}, {"date": "2019-06-25", "close": 0.0447628, "volume": 388492.0}, {"date": "2019-06-26", "close": 0.0438104, "volume": 180934.0}, {"date": "2019-06-27", "close": 0.042858, "volume": 512214.0}, {"date": "2019-06-28", "close": 0.042858, "volume": 368113.0}, {"date": "2019-07-01", "close": 0.0419056, "volume": 490999.0}, {"date": "2019-07-02", "close": 0.0400008, "volume": 1244135.0}, {"date": "2019-07-03", "close": 0.0400008, "volume": 351433.0}, {"date": "2019-07-04", "close": 0.0409532, "volume": 120928.0}, {"date": "2019-07-05", "close": 0.0419056, "volume": 140271.0}, {"date": "2019-07-08", "close": 0.0447628, "volume": 170760.0}, {"date": "2019-07-09", "close": 0.0447628, "volume": 104998.0}, {"date": "2019-07-10", "close": 0.0400008, "volume": 355078.0}, {"date": "2019-07-11", "close": 0.0409532, "volume": 351613.0}, {"date": "2019-07-12", "close": 0.042858, "volume": 661456.0}, {"date": "2019-07-15", "close": 0.0400008, "volume": 734448.0}, {"date": "2019-07-16", "close": 0.0400008, "volume": 425420.0}, {"date": "2019-07-17", "close": 0.0400008, "volume": 61503.0}, {"date": "2019-07-19", "close": 0.0400008, "volume": 597428.0}, {"date": "2019-07-22", "close": 0.038096, "volume": 883986.0}, {"date": "2019-07-23", "close": 0.0390484, "volume": 435740.0}, {"date": "2019-07-24", "close": 0.0419056, "volume": 273495.0}, {"date": "2019-07-25", "close": 0.042858, "volume": 341130.0}, {"date": "2019-07-26", "close": 0.0466676, "volume": 3354122.0}, {"date": "2019-07-29", "close": 0.04762, "volume": 2360162.0}, {"date": "2019-07-30", "close": 0.0495248, "volume": 1441026.0}, {"date": "2019-07-31", "close": 0.0485724, "volume": 2192425.0}, {"date": "2019-08-01", "close": 0.04762, "volume": 224780.0}, {"date": "2019-08-02", "close": 0.04762, "volume": 1018095.0}, {"date": "2019-08-05", "close": 0.0466676, "volume": 568175.0}, {"date": "2019-08-06", "close": 0.0438104, "volume": 1417997.0}, {"date": "2019-08-07", "close": 0.04762, "volume": 1088957.0}, {"date": "2019-08-08", "close": 0.0504772, "volume": 1079588.0}, {"date": "2019-08-09", "close": 0.04762, "volume": 791928.0}, {"date": "2019-08-12", "close": 0.0552392, "volume": 3097196.0}, {"date": "2019-08-13", "close": 0.0514296, "volume": 1467320.0}, {"date": "2019-08-14", "close": 0.0542868, "volume": 1540072.0}, {"date": "2019-08-15", "close": 0.0504772, "volume": 1403738.0}, {"date": "2019-08-16", "close": 0.0504772, "volume": 288712.0}, {"date": "2019-08-19", "close": 0.0495248, "volume": 73694.0}, {"date": "2019-08-21", "close": 0.0504772, "volume": 222723.0}, {"date": "2019-08-22", "close": 0.0495248, "volume": 437922.0}, {"date": "2019-08-23", "close": 0.0485724, "volume": 296822.0}, {"date": "2019-08-26", "close": 0.0419056, "volume": 4272260.0}, {"date": "2019-08-27", "close": 0.0419056, "volume": 476785.0}, {"date": "2019-08-28", "close": 0.042858, "volume": 411914.0}, {"date": "2019-08-29", "close": 0.0447628, "volume": 288018.0}, {"date": "2019-08-30", "close": 0.04762, "volume": 316186.0}, {"date": "2019-09-02", "close": 0.0466676, "volume": 95573.0}, {"date": "2019-09-03", "close": 0.0466676, "volume": 104998.0}, {"date": "2019-09-04", "close": 0.0466676, "volume": 2100.0}, {"date": "2019-09-05", "close": 0.0485724, "volume": 286541.0}, {"date": "2019-09-06", "close": 0.0504772, "volume": 511465.0}, {"date": "2019-09-09", "close": 0.0495248, "volume": 42856.0}, {"date": "2019-09-11", "close": 0.04762, "volume": 9202.0}, {"date": "2019-09-13", "close": 0.04762, "volume": 18097.0}, {"date": "2019-09-16", "close": 0.0447628, "volume": 197159.0}, {"date": "2019-09-18", "close": 0.0733348, "volume": 30236357.0}, {"date": "2019-09-19", "close": 0.0600012, "volume": 14373424.0}, {"date": "2019-09-20", "close": 0.0695252, "volume": 4680259.0}, {"date": "2019-09-23", "close": 0.076192, "volume": 4409441.0}, {"date": "2019-09-24", "close": 0.07143, "volume": 1789104.0}, {"date": "2019-09-25", "close": 0.0704776, "volume": 1221037.0}, {"date": "2019-09-26", "close": 0.0695252, "volume": 1170378.0}, {"date": "2019-09-27", "close": 0.0638108, "volume": 2678404.0}, {"date": "2019-09-30", "close": 0.0742872, "volume": 1985170.0}, {"date": "2019-10-01", "close": 0.0733348, "volume": 2229413.0}, {"date": "2019-10-02", "close": 0.0742872, "volume": 2452014.0}, {"date": "2019-10-03", "close": 0.0838112, "volume": 4119744.0}, {"date": "2019-10-04", "close": 0.0923828, "volume": 10334353.0}, {"date": "2019-10-07", "close": 0.114288, "volume": 11306998.0}, {"date": "2019-10-08", "close": 0.104764, "volume": 9703851.0}, {"date": "2019-10-09", "close": 0.0933352, "volume": 10429803.0}, {"date": "2019-10-10", "close": 0.0923828, "volume": 6155155.0}, {"date": "2019-10-11", "close": 0.0895256, "volume": 2329540.0}, {"date": "2019-10-14", "close": 0.0819064, "volume": 2991125.0}, {"date": "2019-10-15", "close": 0.0885732, "volume": 1503448.0}, {"date": "2019-10-16", "close": 0.09524, "volume": 4218223.0}, {"date": "2019-10-17", "close": 0.09524, "volume": 1056633.0}, {"date": "2019-10-18", "close": 0.09524, "volume": 2007352.0}, {"date": "2019-10-21", "close": 0.100002, "volume": 1136825.0}, {"date": "2019-10-22", "close": 0.09524, "volume": 801170.0}, {"date": "2019-10-23", "close": 0.09524, "volume": 1234303.0}, {"date": "2019-10-24", "close": 0.0942876, "volume": 2095535.0}, {"date": "2019-10-25", "close": 0.0885732, "volume": 1104260.0}, {"date": "2019-10-28", "close": 0.0847636, "volume": 613560.0}, {"date": "2019-10-29", "close": 0.085716, "volume": 429901.0}, {"date": "2019-10-30", "close": 0.085716, "volume": 458200.0}, {"date": "2019-10-31", "close": 0.09524, "volume": 1499775.0}, {"date": "2019-11-01", "close": 0.09524, "volume": 1060819.0}, {"date": "2019-11-04", "close": 0.09524, "volume": 825429.0}, {"date": "2019-11-05", "close": 0.100002, "volume": 7869500.0}, {"date": "2019-11-06", "close": 0.104764, "volume": 4965760.0}, {"date": "2019-11-07", "close": 0.100002, "volume": 1329042.0}, {"date": "2019-11-08", "close": 0.100002, "volume": 1907126.0}, {"date": "2019-11-11", "close": 0.09524, "volume": 1390468.0}, {"date": "2019-11-12", "close": 0.09524, "volume": 783495.0}, {"date": "2019-11-13", "close": 0.100002, "volume": 565448.0}, {"date": "2019-11-14", "close": 0.09524, "volume": 2272344.0}, {"date": "2019-11-15", "close": 0.09524, "volume": 3214865.0}, {"date": "2019-11-18", "close": 0.0895256, "volume": 2241099.0}, {"date": "2019-11-19", "close": 0.0847636, "volume": 1039753.0}, {"date": "2019-11-20", "close": 0.0800016, "volume": 5182283.0}, {"date": "2019-11-21", "close": 0.080954, "volume": 1518427.0}, {"date": "2019-11-22", "close": 0.0866684, "volume": 1069210.0}, {"date": "2019-11-25", "close": 0.0819064, "volume": 648065.0}, {"date": "2019-11-26", "close": 0.0733348, "volume": 1136052.0}, {"date": "2019-11-27", "close": 0.0723824, "volume": 1761132.0}, {"date": "2019-11-28", "close": 0.0723824, "volume": 465817.0}, {"date": "2019-11-29", "close": 0.0752396, "volume": 820523.0}, {"date": "2019-12-02", "close": 0.0704776, "volume": 684683.0}, {"date": "2019-12-03", "close": 0.0733348, "volume": 337177.0}, {"date": "2019-12-04", "close": 0.076192, "volume": 909047.0}, {"date": "2019-12-05", "close": 0.0847636, "volume": 914252.0}, {"date": "2019-12-06", "close": 0.0914304, "volume": 1255346.0}, {"date": "2019-12-09", "close": 0.0828588, "volume": 355099.0}, {"date": "2019-12-10", "close": 0.076192, "volume": 1333906.0}, {"date": "2019-12-11", "close": 0.0780968, "volume": 491663.0}, {"date": "2019-12-17", "close": 0.085716, "volume": 11186505.0}, {"date": "2019-12-18", "close": 0.0819064, "volume": 2419791.0}, {"date": "2019-12-19", "close": 0.0885732, "volume": 1181177.0}, {"date": "2019-12-20", "close": 0.0885732, "volume": 888970.0}, {"date": "2019-12-23", "close": 0.0828588, "volume": 759683.0}, {"date": "2019-12-24", "close": 0.0847636, "volume": 1156722.0}, {"date": "2019-12-27", "close": 0.0838112, "volume": 304251.0}, {"date": "2019-12-30", "close": 0.0876208, "volume": 238924.0}, {"date": "2019-12-31", "close": 0.085716, "volume": 30449.0}, {"date": "2020-01-02", "close": 0.0847636, "volume": 495667.0}, {"date": "2020-01-03", "close": 0.0819064, "volume": 1854835.0}, {"date": "2020-01-06", "close": 0.0790492, "volume": 673987.0}, {"date": "2020-01-07", "close": 0.0780968, "volume": 1141320.0}, {"date": "2020-01-08", "close": 0.0771444, "volume": 1777039.0}, {"date": "2020-01-09", "close": 0.080954, "volume": 473375.0}, {"date": "2020-01-10", "close": 0.0780968, "volume": 854000.0}, {"date": "2020-01-13", "close": 0.0790492, "volume": 361320.0}, {"date": "2020-01-14", "close": 0.0752396, "volume": 882301.0}, {"date": "2020-01-15", "close": 0.07143, "volume": 1194623.0}, {"date": "2020-01-16", "close": 0.0695252, "volume": 1254091.0}, {"date": "2020-01-17", "close": 0.0704776, "volume": 1366990.0}, {"date": "2020-01-20", "close": 0.0704776, "volume": 568094.0}, {"date": "2020-01-21", "close": 0.07143, "volume": 246721.0}, {"date": "2020-01-22", "close": 0.0704776, "volume": 344374.0}, {"date": "2020-01-23", "close": 0.0723824, "volume": 713417.0}, {"date": "2020-01-24", "close": 0.0695252, "volume": 986469.0}, {"date": "2020-01-28", "close": 0.066668, "volume": 1407359.0}, {"date": "2020-01-29", "close": 0.0647632, "volume": 1057754.0}, {"date": "2020-01-30", "close": 0.0638108, "volume": 352671.0}, {"date": "2020-01-31", "close": 0.0638108, "volume": 1120915.0}, {"date": "2020-02-03", "close": 0.0609536, "volume": 870049.0}, {"date": "2020-02-04", "close": 0.0580964, "volume": 487473.0}, {"date": "2020-02-05", "close": 0.057144, "volume": 961459.0}, {"date": "2020-02-06", "close": 0.0647632, "volume": 4379357.0}, {"date": "2020-02-07", "close": 0.061906, "volume": 2329186.0}, {"date": "2020-02-10", "close": 0.0580964, "volume": 1927542.0}, {"date": "2020-02-11", "close": 0.0600012, "volume": 2078336.0}, {"date": "2020-02-12", "close": 0.057144, "volume": 1292791.0}, {"date": "2020-02-13", "close": 0.0609536, "volume": 1051186.0}, {"date": "2020-02-14", "close": 0.066668, "volume": 1128837.0}, {"date": "2020-02-17", "close": 0.0676204, "volume": 880152.0}, {"date": "2020-02-18", "close": 0.0742872, "volume": 1375526.0}, {"date": "2020-02-19", "close": 0.0752396, "volume": 2670679.0}, {"date": "2020-02-20", "close": 0.0733348, "volume": 1511784.0}, {"date": "2020-02-21", "close": 0.07143, "volume": 517037.0}, {"date": "2020-02-24", "close": 0.0638108, "volume": 982396.0}, {"date": "2020-02-25", "close": 0.061906, "volume": 1095333.0}, {"date": "2020-02-26", "close": 0.0580964, "volume": 995304.0}, {"date": "2020-02-27", "close": 0.0609536, "volume": 1050984.0}, {"date": "2020-02-28", "close": 0.0561916, "volume": 1307107.0}, {"date": "2020-03-02", "close": 0.0580964, "volume": 413730.0}, {"date": "2020-03-03", "close": 0.0590488, "volume": 915038.0}, {"date": "2020-03-04", "close": 0.0561916, "volume": 1982516.0}, {"date": "2020-03-05", "close": 0.0533344, "volume": 2993381.0}, {"date": "2020-03-06", "close": 0.0504772, "volume": 961949.0}, {"date": "2020-03-09", "close": 0.0466676, "volume": 2043085.0}, {"date": "2020-03-10", "close": 0.0419056, "volume": 3033636.0}, {"date": "2020-03-11", "close": 0.0447628, "volume": 1066791.0}, {"date": "2020-03-12", "close": 0.0419056, "volume": 533480.0}, {"date": "2020-03-13", "close": 0.0390484, "volume": 1453633.0}, {"date": "2020-03-16", "close": 0.038096, "volume": 1045166.0}, {"date": "2020-03-17", "close": 0.0390484, "volume": 335524.0}, {"date": "2020-03-18", "close": 0.0361912, "volume": 1090193.0}, {"date": "2020-03-19", "close": 0.0323816, "volume": 1571423.0}, {"date": "2020-03-20", "close": 0.0342864, "volume": 226324.0}, {"date": "2020-03-23", "close": 0.028572, "volume": 3198171.0}, {"date": "2020-03-24", "close": 0.0314292, "volume": 704277.0}, {"date": "2020-03-25", "close": 0.0342864, "volume": 521760.0}, {"date": "2020-03-26", "close": 0.0400008, "volume": 1646181.0}, {"date": "2020-03-27", "close": 0.0495248, "volume": 4477950.0}, {"date": "2020-03-30", "close": 0.0447628, "volume": 1557644.0}, {"date": "2020-03-31", "close": 0.0457152, "volume": 1095470.0}, {"date": "2020-04-01", "close": 0.042858, "volume": 763424.0}, {"date": "2020-04-02", "close": 0.0409532, "volume": 1049612.0}, {"date": "2020-04-03", "close": 0.0400008, "volume": 1682567.0}, {"date": "2020-04-06", "close": 0.0400008, "volume": 704512.0}, {"date": "2020-04-07", "close": 0.0400008, "volume": 833001.0}, {"date": "2020-04-08", "close": 0.042858, "volume": 217890.0}, {"date": "2020-04-09", "close": 0.04762, "volume": 2223677.0}, {"date": "2020-04-14", "close": 0.0466676, "volume": 1778877.0}, {"date": "2020-04-15", "close": 0.0438104, "volume": 747093.0}, {"date": "2020-04-16", "close": 0.0457152, "volume": 995624.0}, {"date": "2020-04-17", "close": 0.0466676, "volume": 1628447.0}, {"date": "2020-04-20", "close": 0.0466676, "volume": 1082411.0}, {"date": "2020-04-21", "close": 0.04762, "volume": 1733553.0}, {"date": "2020-04-22", "close": 0.0447628, "volume": 1275383.0}, {"date": "2020-04-23", "close": 0.0457152, "volume": 7864300.0}, {"date": "2020-04-24", "close": 0.0466676, "volume": 2319536.0}, {"date": "2020-04-27", "close": 0.0466676, "volume": 783217.0}, {"date": "2020-04-28", "close": 0.0438104, "volume": 2391696.0}, {"date": "2020-04-29", "close": 0.0457152, "volume": 478117.0}, {"date": "2020-04-30", "close": 0.0457152, "volume": 451492.0}, {"date": "2020-05-01", "close": 0.0457152, "volume": 421847.0}, {"date": "2020-05-04", "close": 0.0457152, "volume": 656009.0}, {"date": "2020-05-05", "close": 0.0457152, "volume": 1332717.0}, {"date": "2020-05-06", "close": 0.0457152, "volume": 352767.0}, {"date": "2020-05-07", "close": 0.0457152, "volume": 263203.0}, {"date": "2020-05-08", "close": 0.0438104, "volume": 957564.0}, {"date": "2020-05-11", "close": 0.0457152, "volume": 912289.0}, {"date": "2020-05-12", "close": 0.0438104, "volume": 666212.0}, {"date": "2020-05-13", "close": 0.0438104, "volume": 1384197.0}, {"date": "2020-05-14", "close": 0.0438104, "volume": 759056.0}, {"date": "2020-05-15", "close": 0.0447628, "volume": 432812.0}, {"date": "2020-05-18", "close": 0.0457152, "volume": 1002531.0}, {"date": "2020-05-19", "close": 0.0457152, "volume": 705732.0}, {"date": "2020-05-22", "close": 0.0638108, "volume": 52759805.0}, {"date": "2020-05-25", "close": 0.0657156, "volume": 9628742.0}, {"date": "2020-05-26", "close": 0.0704776, "volume": 6958179.0}, {"date": "2020-05-27", "close": 0.0704776, "volume": 1892322.0}, {"date": "2020-05-28", "close": 0.0704776, "volume": 8000869.0}, {"date": "2020-05-29", "close": 0.0695252, "volume": 7439055.0}, {"date": "2020-06-01", "close": 0.0676204, "volume": 2510214.0}, {"date": "2020-06-02", "close": 0.066668, "volume": 764614.0}, {"date": "2020-06-03", "close": 0.0647632, "volume": 348679.0}, {"date": "2020-06-04", "close": 0.0638108, "volume": 962683.0}, {"date": "2020-06-05", "close": 0.0628584, "volume": 1646787.0}, {"date": "2020-06-09", "close": 0.0600012, "volume": 973513.0}, {"date": "2020-06-10", "close": 0.0600012, "volume": 537740.0}, {"date": "2020-06-11", "close": 0.0609536, "volume": 730675.0}, {"date": "2020-06-12", "close": 0.0600012, "volume": 2069200.0}, {"date": "2020-06-15", "close": 0.0600012, "volume": 464159.0}, {"date": "2020-06-16", "close": 0.0600012, "volume": 214479.0}, {"date": "2020-06-17", "close": 0.0609536, "volume": 318763.0}, {"date": "2020-06-18", "close": 0.0609536, "volume": 219163.0}, {"date": "2020-06-19", "close": 0.0638108, "volume": 854683.0}, {"date": "2020-06-22", "close": 0.066668, "volume": 2635832.0}, {"date": "2020-06-23", "close": 0.0628584, "volume": 1525298.0}, {"date": "2020-06-24", "close": 0.0638108, "volume": 108148.0}, {"date": "2020-06-25", "close": 0.0609536, "volume": 262543.0}, {"date": "2020-06-26", "close": 0.0628584, "volume": 125859.0}, {"date": "2020-06-29", "close": 0.0723824, "volume": 3616435.0}, {"date": "2020-06-30", "close": 0.0704776, "volume": 2011080.0}, {"date": "2020-07-01", "close": 0.0742872, "volume": 1534897.0}, {"date": "2020-07-02", "close": 0.0828588, "volume": 3278300.0}, {"date": "2020-07-03", "close": 0.0800016, "volume": 2481532.0}, {"date": "2020-07-06", "close": 0.0790492, "volume": 2429939.0}, {"date": "2020-07-07", "close": 0.080954, "volume": 1360974.0}, {"date": "2020-07-08", "close": 0.0895256, "volume": 2599605.0}, {"date": "2020-07-09", "close": 0.104764, "volume": 4908615.0}, {"date": "2020-07-10", "close": 0.0923828, "volume": 2987024.0}, {"date": "2020-07-13", "close": 0.0923828, "volume": 941509.0}, {"date": "2020-07-14", "close": 0.09524, "volume": 867105.0}, {"date": "2020-07-15", "close": 0.09524, "volume": 1170427.0}, {"date": "2020-07-16", "close": 0.100002, "volume": 2459302.0}, {"date": "2020-07-17", "close": 0.104764, "volume": 757699.0}, {"date": "2020-07-20", "close": 0.104764, "volume": 2376847.0}, {"date": "2020-07-21", "close": 0.100002, "volume": 1647439.0}, {"date": "2020-07-22", "close": 0.104764, "volume": 514478.0}, {"date": "2020-07-23", "close": 0.100002, "volume": 789521.0}, {"date": "2020-07-24", "close": 0.09524, "volume": 762221.0}, {"date": "2020-07-27", "close": 0.09524, "volume": 459410.0}, {"date": "2020-07-28", "close": 0.09524, "volume": 647837.0}, {"date": "2020-07-29", "close": 0.09524, "volume": 928884.0}, {"date": "2020-07-30", "close": 0.0771444, "volume": 8827353.0}, {"date": "2020-07-31", "close": 0.0742872, "volume": 1390396.0}, {"date": "2020-08-03", "close": 0.0771444, "volume": 1051333.0}, {"date": "2020-08-04", "close": 0.076192, "volume": 247018.0}, {"date": "2020-08-05", "close": 0.0780968, "volume": 98193.0}, {"date": "2020-08-06", "close": 0.0780968, "volume": 129137.0}, {"date": "2020-08-07", "close": 0.0800016, "volume": 491183.0}, {"date": "2020-08-10", "close": 0.0771444, "volume": 525785.0}, {"date": "2020-08-11", "close": 0.076192, "volume": 711140.0}, {"date": "2020-08-12", "close": 0.0742872, "volume": 378643.0}, {"date": "2020-08-13", "close": 0.0733348, "volume": 659234.0}, {"date": "2020-08-14", "close": 0.076192, "volume": 342134.0}, {"date": "2020-08-17", "close": 0.0742872, "volume": 30239.0}, {"date": "2020-08-18", "close": 0.076192, "volume": 260487.0}, {"date": "2020-08-19", "close": 0.0733348, "volume": 640375.0}, {"date": "2020-08-20", "close": 0.0771444, "volume": 443003.0}, {"date": "2020-08-21", "close": 0.0838112, "volume": 2594482.0}, {"date": "2020-08-24", "close": 0.0933352, "volume": 2173992.0}, {"date": "2020-08-25", "close": 0.0847636, "volume": 1023817.0}, {"date": "2020-08-26", "close": 0.0866684, "volume": 150638.0}, {"date": "2020-08-27", "close": 0.0828588, "volume": 448159.0}, {"date": "2020-08-28", "close": 0.0866684, "volume": 334051.0}, {"date": "2020-08-31", "close": 0.085716, "volume": 448176.0}, {"date": "2020-09-01", "close": 0.0819064, "volume": 1091284.0}, {"date": "2020-09-02", "close": 0.0828588, "volume": 596343.0}, {"date": "2020-09-03", "close": 0.080954, "volume": 939372.0}, {"date": "2020-09-04", "close": 0.0838112, "volume": 770216.0}, {"date": "2020-09-07", "close": 0.0838112, "volume": 676437.0}, {"date": "2020-09-08", "close": 0.0847636, "volume": 281615.0}, {"date": "2020-09-09", "close": 0.0885732, "volume": 374031.0}, {"date": "2020-09-10", "close": 0.0847636, "volume": 51201.0}, {"date": "2020-09-11", "close": 0.0819064, "volume": 314311.0}, {"date": "2020-09-14", "close": 0.090478, "volume": 1492164.0}, {"date": "2020-09-15", "close": 0.0914304, "volume": 1639214.0}, {"date": "2020-09-16", "close": 0.09524, "volume": 622576.0}, {"date": "2020-09-17", "close": 0.109526, "volume": 2403280.0}, {"date": "2020-09-18", "close": 0.123812, "volume": 4378230.0}, {"date": "2020-09-21", "close": 0.09524, "volume": 3318576.0}, {"date": "2020-09-22", "close": 0.09524, "volume": 2233328.0}, {"date": "2020-09-23", "close": 0.109526, "volume": 1959575.0}, {"date": "2020-09-24", "close": 0.100002, "volume": 944397.0}, {"date": "2020-09-25", "close": 0.109526, "volume": 288207.0}, {"date": "2020-09-30", "close": 0.138098, "volume": 15465259.0}, {"date": "2020-10-01", "close": 0.11905, "volume": 3924585.0}, {"date": "2020-10-02", "close": 0.109526, "volume": 3123865.0}, {"date": "2020-10-05", "close": 0.100002, "volume": 1695276.0}, {"date": "2020-10-06", "close": 0.100002, "volume": 1304795.0}, {"date": "2020-10-07", "close": 0.104764, "volume": 1965678.0}, {"date": "2020-10-08", "close": 0.109526, "volume": 651364.0}, {"date": "2020-10-09", "close": 0.123812, "volume": 2117379.0}, {"date": "2020-10-12", "close": 0.11905, "volume": 349855.0}, {"date": "2020-10-13", "close": 0.11905, "volume": 485373.0}, {"date": "2020-10-14", "close": 0.133336, "volume": 1607428.0}, {"date": "2020-10-15", "close": 0.128574, "volume": 518172.0}, {"date": "2020-10-16", "close": 0.133336, "volume": 622224.0}, {"date": "2020-10-19", "close": 0.123812, "volume": 3751934.0}, {"date": "2020-10-20", "close": 0.128574, "volume": 920344.0}, {"date": "2020-10-21", "close": 0.11905, "volume": 1166933.0}, {"date": "2020-10-22", "close": 0.1209548, "volume": 1296787.0}, {"date": "2020-10-26", "close": 0.11905, "volume": 4518564.0}, {"date": "2020-10-27", "close": 0.114288, "volume": 2659595.0}, {"date": "2020-10-28", "close": 0.109526, "volume": 937715.0}, {"date": "2020-10-29", "close": 0.109526, "volume": 1616216.0}, {"date": "2020-10-30", "close": 0.104764, "volume": 666215.0}, {"date": "2020-11-02", "close": 0.0942876, "volume": 1804286.0}, {"date": "2020-11-03", "close": 0.0942876, "volume": 654818.0}, {"date": "2020-11-04", "close": 0.0923828, "volume": 511275.0}, {"date": "2020-11-05", "close": 0.0933352, "volume": 88636.0}, {"date": "2020-11-06", "close": 0.09524, "volume": 304431.0}, {"date": "2020-11-09", "close": 0.109526, "volume": 737152.0}, {"date": "2020-11-11", "close": 0.100002, "volume": 8517160.0}, {"date": "2020-11-12", "close": 0.09524, "volume": 1636969.0}, {"date": "2020-11-13", "close": 0.09524, "volume": 2729731.0}, {"date": "2020-11-16", "close": 0.100002, "volume": 404243.0}, {"date": "2020-11-17", "close": 0.09524, "volume": 1947725.0}, {"date": "2020-11-18", "close": 0.100002, "volume": 2997507.0}, {"date": "2020-11-19", "close": 0.09524, "volume": 3758413.0}, {"date": "2020-11-20", "close": 0.09524, "volume": 591068.0}, {"date": "2020-11-23", "close": 0.0942876, "volume": 7378207.0}, {"date": "2020-11-24", "close": 0.09524, "volume": 2621189.0}, {"date": "2020-11-25", "close": 0.0933352, "volume": 3252394.0}, {"date": "2020-11-26", "close": 0.0933352, "volume": 1863605.0}, {"date": "2020-11-27", "close": 0.0942876, "volume": 870016.0}, {"date": "2020-11-30", "close": 0.100002, "volume": 1851267.0}, {"date": "2020-12-01", "close": 0.100002, "volume": 796752.0}, {"date": "2020-12-02", "close": 0.100002, "volume": 1947196.0}, {"date": "2020-12-03", "close": 0.09524, "volume": 491495.0}, {"date": "2020-12-04", "close": 0.09524, "volume": 1905918.0}, {"date": "2020-12-07", "close": 0.09524, "volume": 478739.0}, {"date": "2020-12-08", "close": 0.100002, "volume": 2595300.0}, {"date": "2020-12-09", "close": 0.0914304, "volume": 4647213.0}, {"date": "2020-12-10", "close": 0.0923828, "volume": 1187243.0}, {"date": "2020-12-11", "close": 0.0895256, "volume": 1979058.0}, {"date": "2020-12-14", "close": 0.0876208, "volume": 6143707.0}, {"date": "2020-12-15", "close": 0.0876208, "volume": 2880481.0}, {"date": "2020-12-16", "close": 0.104764, "volume": 8018895.0}, {"date": "2020-12-17", "close": 0.14286, "volume": 25233160.0}, {"date": "2020-12-18", "close": 0.11905, "volume": 9657233.0}, {"date": "2020-12-21", "close": 0.123812, "volume": 6950918.0}, {"date": "2020-12-22", "close": 0.11905, "volume": 3402925.0}, {"date": "2020-12-23", "close": 0.123812, "volume": 3388188.0}, {"date": "2020-12-24", "close": 0.11905, "volume": 1472381.0}, {"date": "2020-12-29", "close": 0.123812, "volume": 2195815.0}, {"date": "2020-12-30", "close": 0.123812, "volume": 1252535.0}, {"date": "2020-12-31", "close": 0.123812, "volume": 286219.0}, {"date": "2021-01-04", "close": 0.133336, "volume": 2374552.0}, {"date": "2021-01-05", "close": 0.128574, "volume": 1452830.0}, {"date": "2021-01-06", "close": 0.11905, "volume": 2320225.0}, {"date": "2021-01-07", "close": 0.11905, "volume": 1515885.0}, {"date": "2021-01-08", "close": 0.19048, "volume": 18881212.0}, {"date": "2021-01-11", "close": 0.171432, "volume": 19918239.0}, {"date": "2021-01-12", "close": 0.161908, "volume": 7477053.0}, {"date": "2021-01-13", "close": 0.19048, "volume": 13134979.0}, {"date": "2021-01-14", "close": 0.176194, "volume": 4359360.0}, {"date": "2021-01-15", "close": 0.200004, "volume": 5735882.0}, {"date": "2021-01-18", "close": 0.209528, "volume": 9353404.0}, {"date": "2021-01-19", "close": 0.2381, "volume": 8347375.0}, {"date": "2021-01-20", "close": 0.223814, "volume": 8172588.0}, {"date": "2021-01-21", "close": 0.219052, "volume": 2872314.0}, {"date": "2021-01-22", "close": 0.200004, "volume": 4899784.0}, {"date": "2021-01-25", "close": 0.223814, "volume": 3589781.0}, {"date": "2021-01-27", "close": 0.204766, "volume": 4081534.0}, {"date": "2021-01-28", "close": 0.185718, "volume": 7126258.0}, {"date": "2021-01-29", "close": 0.171432, "volume": 6744454.0}, {"date": "2021-02-01", "close": 0.16667, "volume": 3909625.0}, {"date": "2021-02-02", "close": 0.171432, "volume": 3421005.0}, {"date": "2021-02-03", "close": 0.176194, "volume": 1405919.0}, {"date": "2021-02-04", "close": 0.180956, "volume": 1666107.0}, {"date": "2021-02-05", "close": 0.195242, "volume": 4282246.0}, {"date": "2021-02-08", "close": 0.180956, "volume": 2664723.0}, {"date": "2021-02-09", "close": 0.185718, "volume": 5090372.0}, {"date": "2021-02-10", "close": 0.185718, "volume": 2355025.0}, {"date": "2021-02-11", "close": 0.200004, "volume": 2891022.0}, {"date": "2021-02-12", "close": 0.21429, "volume": 7896887.0}, {"date": "2021-02-15", "close": 0.195242, "volume": 3340321.0}, {"date": "2021-02-16", "close": 0.19048, "volume": 3340623.0}, {"date": "2021-02-17", "close": 0.185718, "volume": 1905049.0}, {"date": "2021-02-18", "close": 0.19048, "volume": 1061762.0}, {"date": "2021-02-19", "close": 0.176194, "volume": 2994269.0}, {"date": "2021-02-22", "close": 0.171432, "volume": 1858581.0}, {"date": "2021-02-23", "close": 0.171432, "volume": 2012591.0}, {"date": "2021-02-24", "close": 0.161908, "volume": 2460881.0}, {"date": "2021-02-25", "close": 0.171432, "volume": 2569102.0}, {"date": "2021-02-26", "close": 0.171432, "volume": 1184256.0}, {"date": "2021-03-01", "close": 0.171432, "volume": 501920.0}, {"date": "2021-03-02", "close": 0.171432, "volume": 1370172.0}, {"date": "2021-03-03", "close": 0.152384, "volume": 2790516.0}, {"date": "2021-03-04", "close": 0.152384, "volume": 4024409.0}, {"date": "2021-03-05", "close": 0.152384, "volume": 1957371.0}, {"date": "2021-03-08", "close": 0.157146, "volume": 1564499.0}, {"date": "2021-03-09", "close": 0.157146, "volume": 582792.0}, {"date": "2021-03-10", "close": 0.161908, "volume": 573518.0}, {"date": "2021-03-11", "close": 0.157146, "volume": 79693.0}, {"date": "2021-03-12", "close": 0.157146, "volume": 342755.0}, {"date": "2021-03-15", "close": 0.16667, "volume": 834698.0}, {"date": "2021-03-16", "close": 0.176194, "volume": 6312623.0}, {"date": "2021-03-17", "close": 0.171432, "volume": 1809063.0}, {"date": "2021-03-18", "close": 0.19048, "volume": 2855813.0}, {"date": "2021-03-19", "close": 0.195242, "volume": 3730482.0}, {"date": "2021-03-22", "close": 0.19048, "volume": 3320319.0}, {"date": "2021-03-23", "close": 0.204766, "volume": 2327315.0}, {"date": "2021-03-24", "close": 0.19048, "volume": 1034096.0}, {"date": "2021-03-25", "close": 0.19048, "volume": 1011326.0}, {"date": "2021-03-26", "close": 0.185718, "volume": 1286457.0}, {"date": "2021-03-29", "close": 0.19048, "volume": 1791622.0}, {"date": "2021-03-30", "close": 0.200004, "volume": 1261099.0}, {"date": "2021-03-31", "close": 0.200004, "volume": 628746.0}, {"date": "2021-04-01", "close": 0.209528, "volume": 4630323.0}, {"date": "2021-04-06", "close": 0.21429, "volume": 2102456.0}, {"date": "2021-04-07", "close": 0.233338, "volume": 4999514.0}, {"date": "2021-04-08", "close": 0.223814, "volume": 1317649.0}, {"date": "2021-04-09", "close": 0.219052, "volume": 434019.0}, {"date": "2021-04-12", "close": 0.223814, "volume": 767164.0}, {"date": "2021-04-13", "close": 0.223814, "volume": 1231666.0}, {"date": "2021-04-14", "close": 0.195242, "volume": 5124834.0}, {"date": "2021-04-15", "close": 0.200004, "volume": 1960860.0}, {"date": "2021-04-16", "close": 0.195242, "volume": 417722.0}, {"date": "2021-04-19", "close": 0.200004, "volume": 1449461.0}, {"date": "2021-04-20", "close": 0.180956, "volume": 2676923.0}, {"date": "2021-04-21", "close": 0.19048, "volume": 1292639.0}, {"date": "2021-04-22", "close": 0.19048, "volume": 390984.0}, {"date": "2021-04-23", "close": 0.200004, "volume": 1665862.0}, {"date": "2021-04-26", "close": 0.200004, "volume": 447651.0}, {"date": "2021-04-27", "close": 0.19048, "volume": 1457796.0}, {"date": "2021-04-28", "close": 0.200004, "volume": 655397.0}, {"date": "2021-04-29", "close": 0.200004, "volume": 482201.0}, {"date": "2021-04-30", "close": 0.19048, "volume": 708683.0}, {"date": "2021-05-03", "close": 0.180956, "volume": 1515529.0}, {"date": "2021-05-04", "close": 0.180956, "volume": 576532.0}, {"date": "2021-05-05", "close": 0.176194, "volume": 1616051.0}, {"date": "2021-05-06", "close": 0.176194, "volume": 938890.0}, {"date": "2021-05-07", "close": 0.16667, "volume": 1761524.0}, {"date": "2021-05-10", "close": 0.16667, "volume": 414717.0}, {"date": "2021-05-11", "close": 0.157146, "volume": 1843710.0}, {"date": "2021-05-12", "close": 0.157146, "volume": 1055835.0}, {"date": "2021-05-13", "close": 0.161908, "volume": 1218806.0}, {"date": "2021-05-14", "close": 0.171432, "volume": 835891.0}, {"date": "2021-05-17", "close": 0.16667, "volume": 1969936.0}, {"date": "2021-05-18", "close": 0.176194, "volume": 502828.0}, {"date": "2021-05-19", "close": 0.171432, "volume": 1038898.0}, {"date": "2021-05-20", "close": 0.185718, "volume": 761596.0}, {"date": "2021-05-21", "close": 0.185718, "volume": 1557067.0}, {"date": "2021-05-24", "close": 0.200004, "volume": 806485.0}, {"date": "2021-05-25", "close": 0.19048, "volume": 242104.0}, {"date": "2021-05-26", "close": 0.200004, "volume": 2001896.0}, {"date": "2021-05-27", "close": 0.195242, "volume": 609240.0}, {"date": "2021-05-28", "close": 0.195242, "volume": 411627.0}, {"date": "2021-05-31", "close": 0.195242, "volume": 291800.0}, {"date": "2021-06-01", "close": 0.180956, "volume": 1760548.0}, {"date": "2021-06-02", "close": 0.176194, "volume": 1691660.0}, {"date": "2021-06-03", "close": 0.180956, "volume": 960205.0}, {"date": "2021-06-04", "close": 0.209528, "volume": 2581743.0}, {"date": "2021-06-07", "close": 0.204766, "volume": 939277.0}, {"date": "2021-06-08", "close": 0.195242, "volume": 903401.0}, {"date": "2021-06-09", "close": 0.204766, "volume": 719462.0}, {"date": "2021-06-10", "close": 0.209528, "volume": 1142360.0}, {"date": "2021-06-11", "close": 0.204766, "volume": 864546.0}, {"date": "2021-06-15", "close": 0.204766, "volume": 585050.0}, {"date": "2021-06-16", "close": 0.204766, "volume": 395034.0}, {"date": "2021-06-17", "close": 0.19048, "volume": 782859.0}, {"date": "2021-06-18", "close": 0.195242, "volume": 554260.0}, {"date": "2021-06-21", "close": 0.185718, "volume": 637934.0}, {"date": "2021-06-22", "close": 0.185718, "volume": 1405511.0}, {"date": "2021-06-23", "close": 0.171432, "volume": 2577537.0}, {"date": "2021-06-24", "close": 0.171432, "volume": 823550.0}, {"date": "2021-06-25", "close": 0.180956, "volume": 1241724.0}, {"date": "2021-06-28", "close": 0.185718, "volume": 1097240.0}, {"date": "2021-06-29", "close": 0.200004, "volume": 1792653.0}, {"date": "2021-06-30", "close": 0.185718, "volume": 1655365.0}, {"date": "2021-07-01", "close": 0.200004, "volume": 704616.0}, {"date": "2021-07-02", "close": 0.209528, "volume": 692824.0}, {"date": "2021-07-05", "close": 0.204766, "volume": 2061816.0}, {"date": "2021-07-06", "close": 0.219052, "volume": 1645151.0}, {"date": "2021-07-07", "close": 0.200004, "volume": 699935.0}, {"date": "2021-07-08", "close": 0.195242, "volume": 317580.0}, {"date": "2021-07-09", "close": 0.19048, "volume": 847586.0}, {"date": "2021-07-12", "close": 0.19048, "volume": 783928.0}, {"date": "2021-07-13", "close": 0.204766, "volume": 441592.0}, {"date": "2021-07-14", "close": 0.200004, "volume": 188047.0}, {"date": "2021-07-15", "close": 0.195242, "volume": 1446958.0}, {"date": "2021-07-16", "close": 0.195242, "volume": 289765.0}, {"date": "2021-07-19", "close": 0.185718, "volume": 941599.0}, {"date": "2021-07-20", "close": 0.185718, "volume": 700921.0}, {"date": "2021-07-21", "close": 0.180956, "volume": 567240.0}, {"date": "2021-07-22", "close": 0.185718, "volume": 1453849.0}, {"date": "2021-07-23", "close": 0.180956, "volume": 637277.0}, {"date": "2021-07-26", "close": 0.180956, "volume": 424322.0}, {"date": "2021-07-27", "close": 0.180956, "volume": 602335.0}, {"date": "2021-07-28", "close": 0.195242, "volume": 921422.0}, {"date": "2021-07-29", "close": 0.200004, "volume": 1017968.0}, {"date": "2021-07-30", "close": 0.200004, "volume": 593112.0}, {"date": "2021-08-02", "close": 0.204766, "volume": 347306.0}, {"date": "2021-08-03", "close": 0.204766, "volume": 420938.0}, {"date": "2021-08-04", "close": 0.195242, "volume": 276377.0}, {"date": "2021-08-05", "close": 0.195242, "volume": 176231.0}, {"date": "2021-08-06", "close": 0.195242, "volume": 208511.0}, {"date": "2021-08-09", "close": 0.19048, "volume": 639837.0}, {"date": "2021-08-10", "close": 0.19048, "volume": 509314.0}, {"date": "2021-08-11", "close": 0.19048, "volume": 465537.0}, {"date": "2021-08-12", "close": 0.171432, "volume": 5956420.0}, {"date": "2021-08-13", "close": 0.161908, "volume": 5724410.0}, {"date": "2021-08-16", "close": 0.157146, "volume": 1360049.0}, {"date": "2021-08-17", "close": 0.161908, "volume": 817003.0}, {"date": "2021-08-18", "close": 0.171432, "volume": 1089582.0}, {"date": "2021-08-19", "close": 0.16667, "volume": 523073.0}, {"date": "2021-08-20", "close": 0.157146, "volume": 954505.0}, {"date": "2021-08-23", "close": 0.161908, "volume": 379977.0}, {"date": "2021-08-24", "close": 0.171432, "volume": 505540.0}, {"date": "2021-08-25", "close": 0.161908, "volume": 253312.0}, {"date": "2021-08-26", "close": 0.161908, "volume": 379543.0}, {"date": "2021-08-27", "close": 0.176194, "volume": 899667.0}, {"date": "2021-08-30", "close": 0.180956, "volume": 2071137.0}, {"date": "2021-08-31", "close": 0.180956, "volume": 211692.0}, {"date": "2021-09-01", "close": 0.176194, "volume": 279719.0}, {"date": "2021-09-02", "close": 0.180956, "volume": 155981.0}, {"date": "2021-09-03", "close": 0.176194, "volume": 273222.0}, {"date": "2021-09-06", "close": 0.171432, "volume": 544767.0}, {"date": "2021-09-07", "close": 0.161908, "volume": 1551903.0}, {"date": "2021-09-08", "close": 0.176194, "volume": 386118.0}, {"date": "2021-09-09", "close": 0.16667, "volume": 666883.0}, {"date": "2021-09-10", "close": 0.16667, "volume": 736919.0}, {"date": "2021-09-13", "close": 0.176194, "volume": 1146990.0}, {"date": "2021-09-14", "close": 0.171432, "volume": 790948.0}, {"date": "2021-09-15", "close": 0.171432, "volume": 221428.0}, {"date": "2021-09-16", "close": 0.16667, "volume": 109492.0}, {"date": "2021-09-17", "close": 0.16667, "volume": 218575.0}, {"date": "2021-09-20", "close": 0.185718, "volume": 2938064.0}, {"date": "2021-09-21", "close": 0.185718, "volume": 2869350.0}, {"date": "2021-09-22", "close": 0.185718, "volume": 1270545.0}, {"date": "2021-09-23", "close": 0.19048, "volume": 396604.0}, {"date": "2021-09-24", "close": 0.195242, "volume": 3433917.0}, {"date": "2021-09-27", "close": 0.195242, "volume": 3071156.0}, {"date": "2021-09-28", "close": 0.200004, "volume": 375633.0}, {"date": "2021-09-29", "close": 0.188099, "volume": 1094332.0}, {"date": "2021-09-30", "close": 0.195242, "volume": 1371091.0}, {"date": "2021-10-01", "close": 0.185718, "volume": 385584.0}, {"date": "2021-10-04", "close": 0.185718, "volume": 773255.0}, {"date": "2021-10-05", "close": 0.180956, "volume": 1071137.0}, {"date": "2021-10-06", "close": 0.19048, "volume": 372633.0}, {"date": "2021-10-07", "close": 0.209528, "volume": 1631856.0}, {"date": "2021-10-08", "close": 0.200004, "volume": 1300640.0}, {"date": "2021-10-11", "close": 0.204766, "volume": 1264677.0}, {"date": "2021-10-12", "close": 0.21429, "volume": 515941.0}, {"date": "2021-10-13", "close": 0.2381, "volume": 6730492.0}, {"date": "2021-10-14", "close": 0.266672, "volume": 5493192.0}, {"date": "2021-10-15", "close": 0.276196, "volume": 5676357.0}, {"date": "2021-10-18", "close": 0.276196, "volume": 4711126.0}, {"date": "2021-10-19", "close": 0.266672, "volume": 1771296.0}, {"date": "2021-10-20", "close": 0.276196, "volume": 510362.0}, {"date": "2021-10-21", "close": 0.266672, "volume": 519310.0}, {"date": "2021-10-22", "close": 0.295244, "volume": 1397338.0}, {"date": "2021-10-25", "close": 0.319054, "volume": 3642222.0}, {"date": "2021-10-26", "close": 0.300006, "volume": 1913430.0}, {"date": "2021-10-27", "close": 0.280958, "volume": 2659619.0}, {"date": "2021-11-01", "close": 0.228576, "volume": 8177413.0}, {"date": "2021-11-02", "close": 0.219052, "volume": 5600088.0}, {"date": "2021-11-03", "close": 0.209528, "volume": 4607427.0}, {"date": "2021-11-04", "close": 0.228576, "volume": 7804433.0}, {"date": "2021-11-05", "close": 0.21429, "volume": 4624413.0}, {"date": "2021-11-08", "close": 0.204766, "volume": 3749483.0}, {"date": "2021-11-09", "close": 0.195242, "volume": 3307650.0}, {"date": "2021-11-10", "close": 0.200004, "volume": 5408248.0}, {"date": "2021-11-11", "close": 0.200004, "volume": 1266643.0}, {"date": "2021-11-12", "close": 0.200004, "volume": 925428.0}, {"date": "2021-11-15", "close": 0.21429, "volume": 3402020.0}, {"date": "2021-11-16", "close": 0.209528, "volume": 1536398.0}, {"date": "2021-11-17", "close": 0.209528, "volume": 1258502.0}, {"date": "2021-11-18", "close": 0.200004, "volume": 1645031.0}, {"date": "2021-11-19", "close": 0.200004, "volume": 2789308.0}, {"date": "2021-11-22", "close": 0.195242, "volume": 501989.0}, {"date": "2021-11-23", "close": 0.195242, "volume": 3692498.0}, {"date": "2021-11-24", "close": 0.19048, "volume": 2270798.0}, {"date": "2021-11-25", "close": 0.19048, "volume": 747418.0}, {"date": "2021-11-26", "close": 0.19048, "volume": 793112.0}, {"date": "2021-11-29", "close": 0.185718, "volume": 2518589.0}, {"date": "2021-11-30", "close": 0.195242, "volume": 511542.0}, {"date": "2021-12-01", "close": 0.19048, "volume": 577741.0}, {"date": "2021-12-02", "close": 0.188099, "volume": 1219176.0}, {"date": "2021-12-03", "close": 0.185718, "volume": 1606845.0}, {"date": "2021-12-06", "close": 0.171432, "volume": 4793655.0}, {"date": "2021-12-07", "close": 0.171432, "volume": 1788560.0}, {"date": "2021-12-08", "close": 0.171432, "volume": 1290689.0}, {"date": "2021-12-09", "close": 0.176194, "volume": 1777223.0}, {"date": "2021-12-10", "close": 0.171432, "volume": 1216267.0}, {"date": "2021-12-13", "close": 0.176194, "volume": 723639.0}, {"date": "2021-12-14", "close": 0.171432, "volume": 2552919.0}, {"date": "2021-12-15", "close": 0.171432, "volume": 986193.0}, {"date": "2021-12-16", "close": 0.180956, "volume": 908340.0}, {"date": "2021-12-17", "close": 0.176194, "volume": 557102.0}, {"date": "2021-12-20", "close": 0.180956, "volume": 1244087.0}, {"date": "2021-12-21", "close": 0.180956, "volume": 1134435.0}, {"date": "2021-12-22", "close": 0.185718, "volume": 831050.0}, {"date": "2021-12-23", "close": 0.195242, "volume": 1161159.0}, {"date": "2021-12-24", "close": 0.19048, "volume": 757926.0}, {"date": "2021-12-29", "close": 0.195242, "volume": 412358.0}, {"date": "2021-12-30", "close": 0.195242, "volume": 205357.0}, {"date": "2021-12-31", "close": 0.185718, "volume": 201746.0}, {"date": "2022-01-04", "close": 0.195242, "volume": 391409.0}, {"date": "2022-01-05", "close": 0.19048, "volume": 628807.0}, {"date": "2022-01-06", "close": 0.180956, "volume": 705888.0}, {"date": "2022-01-07", "close": 0.180956, "volume": 311881.0}, {"date": "2022-01-10", "close": 0.19048, "volume": 562628.0}, {"date": "2022-01-11", "close": 0.180956, "volume": 538196.0}, {"date": "2022-01-12", "close": 0.176194, "volume": 796783.0}, {"date": "2022-01-13", "close": 0.176194, "volume": 978095.0}, {"date": "2022-01-14", "close": 0.180956, "volume": 599127.0}, {"date": "2022-01-17", "close": 0.176194, "volume": 750736.0}, {"date": "2022-01-18", "close": 0.171432, "volume": 1013832.0}, {"date": "2022-01-19", "close": 0.176194, "volume": 2101499.0}, {"date": "2022-01-20", "close": 0.171432, "volume": 675626.0}, {"date": "2022-01-21", "close": 0.16667, "volume": 817228.0}, {"date": "2022-01-24", "close": 0.157146, "volume": 2311333.0}, {"date": "2022-01-25", "close": 0.16667, "volume": 1765423.0}, {"date": "2022-01-27", "close": 0.16667, "volume": 1584573.0}, {"date": "2022-01-28", "close": 0.16667, "volume": 372550.0}, {"date": "2022-01-31", "close": 0.161908, "volume": 236170.0}, {"date": "2022-02-01", "close": 0.16667, "volume": 632594.0}, {"date": "2022-02-02", "close": 0.161908, "volume": 234976.0}, {"date": "2022-02-03", "close": 0.16667, "volume": 550784.0}, {"date": "2022-02-04", "close": 0.161908, "volume": 410268.0}, {"date": "2022-02-07", "close": 0.157146, "volume": 427159.0}, {"date": "2022-02-08", "close": 0.16667, "volume": 941358.0}, {"date": "2022-02-09", "close": 0.161908, "volume": 176945.0}, {"date": "2022-02-10", "close": 0.161908, "volume": 307852.0}, {"date": "2022-02-11", "close": 0.157146, "volume": 1115124.0}, {"date": "2022-02-14", "close": 0.161908, "volume": 179887.0}, {"date": "2022-02-15", "close": 0.147622, "volume": 1598355.0}, {"date": "2022-02-16", "close": 0.152384, "volume": 146465.0}, {"date": "2022-02-17", "close": 0.152384, "volume": 564676.0}, {"date": "2022-02-18", "close": 0.152384, "volume": 270482.0}, {"date": "2022-02-21", "close": 0.147622, "volume": 247412.0}, {"date": "2022-02-22", "close": 0.14286, "volume": 1480206.0}, {"date": "2022-02-23", "close": 0.138098, "volume": 1183017.0}, {"date": "2022-02-24", "close": 0.123812, "volume": 1501965.0}, {"date": "2022-02-25", "close": 0.138098, "volume": 1173356.0}, {"date": "2022-02-28", "close": 0.138098, "volume": 647782.0}, {"date": "2022-03-01", "close": 0.14286, "volume": 894440.0}, {"date": "2022-03-02", "close": 0.133336, "volume": 794472.0}, {"date": "2022-03-03", "close": 0.128574, "volume": 922605.0}, {"date": "2022-03-04", "close": 0.11905, "volume": 1430800.0}, {"date": "2022-03-07", "close": 0.128574, "volume": 1041778.0}, {"date": "2022-03-08", "close": 0.123812, "volume": 1040875.0}, {"date": "2022-03-09", "close": 0.128574, "volume": 341882.0}, {"date": "2022-03-10", "close": 0.123812, "volume": 210029.0}, {"date": "2022-03-11", "close": 0.11905, "volume": 677404.0}, {"date": "2022-03-14", "close": 0.128574, "volume": 525526.0}, {"date": "2022-03-15", "close": 0.11905, "volume": 754925.0}, {"date": "2022-03-16", "close": 0.11905, "volume": 696771.0}, {"date": "2022-03-17", "close": 0.123812, "volume": 750527.0}, {"date": "2022-03-18", "close": 0.128574, "volume": 745973.0}, {"date": "2022-03-21", "close": 0.128574, "volume": 243210.0}, {"date": "2022-03-22", "close": 0.123812, "volume": 216664.0}, {"date": "2022-03-23", "close": 0.128574, "volume": 591778.0}, {"date": "2022-03-24", "close": 0.123812, "volume": 1333922.0}, {"date": "2022-03-25", "close": 0.11905, "volume": 273385.0}, {"date": "2022-03-28", "close": 0.128574, "volume": 871344.0}, {"date": "2022-03-29", "close": 0.11905, "volume": 506564.0}, {"date": "2022-03-30", "close": 0.123812, "volume": 1109669.0}, {"date": "2022-03-31", "close": 0.11905, "volume": 140446.0}, {"date": "2022-04-01", "close": 0.11905, "volume": 819266.0}, {"date": "2022-04-04", "close": 0.114288, "volume": 1973894.0}, {"date": "2022-04-05", "close": 0.11905, "volume": 4993654.0}, {"date": "2022-04-06", "close": 0.114288, "volume": 349350.0}, {"date": "2022-04-07", "close": 0.114288, "volume": 356852.0}, {"date": "2022-04-08", "close": 0.109526, "volume": 825994.0}, {"date": "2022-04-11", "close": 0.109526, "volume": 661862.0}, {"date": "2022-04-12", "close": 0.11905, "volume": 1481699.0}, {"date": "2022-04-13", "close": 0.114288, "volume": 381703.0}, {"date": "2022-04-14", "close": 0.114288, "volume": 774133.0}, {"date": "2022-04-19", "close": 0.109526, "volume": 165245.0}, {"date": "2022-04-20", "close": 0.109526, "volume": 643984.0}, {"date": "2022-04-21", "close": 0.104764, "volume": 866939.0}, {"date": "2022-04-22", "close": 0.107145, "volume": 1876571.0}, {"date": "2022-04-26", "close": 0.100002, "volume": 657774.0}, {"date": "2022-04-27", "close": 0.104764, "volume": 134347.0}, {"date": "2022-04-28", "close": 0.104764, "volume": 904823.0}, {"date": "2022-04-29", "close": 0.114288, "volume": 158901.0}, {"date": "2022-05-02", "close": 0.109526, "volume": 346287.0}, {"date": "2022-05-03", "close": 0.109526, "volume": 145102.0}, {"date": "2022-05-04", "close": 0.104764, "volume": 571883.0}, {"date": "2022-05-05", "close": 0.104764, "volume": 444245.0}, {"date": "2022-05-06", "close": 0.104764, "volume": 462327.0}, {"date": "2022-05-09", "close": 0.100002, "volume": 689419.0}, {"date": "2022-05-10", "close": 0.09524, "volume": 1007524.0}, {"date": "2022-05-11", "close": 0.09524, "volume": 759890.0}, {"date": "2022-05-12", "close": 0.0942876, "volume": 641728.0}, {"date": "2022-05-13", "close": 0.09524, "volume": 870453.0}, {"date": "2022-05-16", "close": 0.100002, "volume": 766382.0}, {"date": "2022-05-17", "close": 0.100002, "volume": 256977.0}, {"date": "2022-05-18", "close": 0.100002, "volume": 212686.0}, {"date": "2022-05-19", "close": 0.100002, "volume": 175250.0}, {"date": "2022-05-20", "close": 0.0914304, "volume": 1503545.0}, {"date": "2022-05-23", "close": 0.0942876, "volume": 351473.0}, {"date": "2022-05-24", "close": 0.0933352, "volume": 393958.0}, {"date": "2022-05-25", "close": 0.0942876, "volume": 346588.0}, {"date": "2022-05-26", "close": 0.0914304, "volume": 1000574.0}, {"date": "2022-05-27", "close": 0.09524, "volume": 914533.0}, {"date": "2022-05-30", "close": 0.100002, "volume": 876373.0}, {"date": "2022-05-31", "close": 0.100002, "volume": 502084.0}, {"date": "2022-06-01", "close": 0.09524, "volume": 407976.0}, {"date": "2022-06-02", "close": 0.0923828, "volume": 538911.0}, {"date": "2022-06-03", "close": 0.0933352, "volume": 315426.0}, {"date": "2022-06-06", "close": 0.0933352, "volume": 417631.0}, {"date": "2022-06-07", "close": 0.104764, "volume": 1819304.0}, {"date": "2022-06-08", "close": 0.09524, "volume": 557032.0}, {"date": "2022-06-09", "close": 0.0942876, "volume": 927710.0}, {"date": "2022-06-10", "close": 0.0933352, "volume": 784802.0}, {"date": "2022-06-14", "close": 0.0876208, "volume": 1677831.0}, {"date": "2022-06-15", "close": 0.080954, "volume": 1199092.0}, {"date": "2022-06-16", "close": 0.080954, "volume": 236704.0}, {"date": "2022-06-17", "close": 0.0800016, "volume": 1293769.0}, {"date": "2022-06-20", "close": 0.080954, "volume": 610139.0}, {"date": "2022-06-21", "close": 0.0876208, "volume": 716384.0}, {"date": "2022-06-22", "close": 0.0838112, "volume": 962466.0}, {"date": "2022-06-23", "close": 0.0780968, "volume": 457554.0}, {"date": "2022-06-24", "close": 0.080954, "volume": 413121.0}, {"date": "2022-06-27", "close": 0.080954, "volume": 916636.0}, {"date": "2022-06-28", "close": 0.0780968, "volume": 680333.0}, {"date": "2022-06-29", "close": 0.076192, "volume": 923761.0}, {"date": "2022-06-30", "close": 0.07143, "volume": 3031982.0}, {"date": "2022-07-01", "close": 0.0780968, "volume": 884666.0}, {"date": "2022-07-04", "close": 0.0828588, "volume": 74908.0}, {"date": "2022-07-05", "close": 0.085716, "volume": 231827.0}, {"date": "2022-07-06", "close": 0.080954, "volume": 340340.0}, {"date": "2022-07-07", "close": 0.0819064, "volume": 257443.0}, {"date": "2022-07-08", "close": 0.0895256, "volume": 314570.0}, {"date": "2022-07-11", "close": 0.0828588, "volume": 299221.0}, {"date": "2022-07-12", "close": 0.0790492, "volume": 469299.0}, {"date": "2022-07-13", "close": 0.0780968, "volume": 639920.0}, {"date": "2022-07-14", "close": 0.0800016, "volume": 522724.0}, {"date": "2022-07-15", "close": 0.076192, "volume": 263548.0}, {"date": "2022-07-18", "close": 0.076192, "volume": 347769.0}, {"date": "2022-07-19", "close": 0.076192, "volume": 302017.0}, {"date": "2022-07-20", "close": 0.080954, "volume": 267338.0}, {"date": "2022-07-21", "close": 0.080954, "volume": 222899.0}, {"date": "2022-07-22", "close": 0.0800016, "volume": 344052.0}, {"date": "2022-07-25", "close": 0.0780968, "volume": 199229.0}, {"date": "2022-07-26", "close": 0.0800016, "volume": 43211.0}, {"date": "2022-07-27", "close": 0.0742872, "volume": 508770.0}, {"date": "2022-07-28", "close": 0.076192, "volume": 547549.0}, {"date": "2022-07-29", "close": 0.0771444, "volume": 241804.0}, {"date": "2022-08-01", "close": 0.0742872, "volume": 295413.0}, {"date": "2022-08-02", "close": 0.0752396, "volume": 246657.0}, {"date": "2022-08-03", "close": 0.0752396, "volume": 153523.0}, {"date": "2022-08-04", "close": 0.0723824, "volume": 619962.0}, {"date": "2022-08-05", "close": 0.085716, "volume": 1198506.0}, {"date": "2022-08-08", "close": 0.100002, "volume": 1887325.0}, {"date": "2022-08-09", "close": 0.0923828, "volume": 445281.0}, {"date": "2022-08-10", "close": 0.097621, "volume": 196352.0}, {"date": "2022-08-11", "close": 0.09524, "volume": 198866.0}, {"date": "2022-08-12", "close": 0.104764, "volume": 1171593.0}, {"date": "2022-08-19", "close": 0.114288, "volume": 8969408.0}, {"date": "2022-08-22", "close": 0.09524, "volume": 4444378.0}, {"date": "2022-08-23", "close": 0.0828588, "volume": 1582957.0}, {"date": "2022-08-24", "close": 0.0876208, "volume": 611726.0}, {"date": "2022-08-25", "close": 0.0942876, "volume": 693694.0}, {"date": "2022-08-26", "close": 0.0847636, "volume": 883656.0}, {"date": "2022-08-29", "close": 0.0819064, "volume": 429186.0}, {"date": "2022-08-30", "close": 0.0819064, "volume": 178496.0}, {"date": "2022-08-31", "close": 0.0866684, "volume": 392410.0}, {"date": "2022-09-01", "close": 0.100002, "volume": 1479866.0}, {"date": "2022-09-02", "close": 0.0942876, "volume": 660313.0}, {"date": "2022-09-05", "close": 0.100002, "volume": 626462.0}, {"date": "2022-09-06", "close": 0.09524, "volume": 657110.0}, {"date": "2022-09-07", "close": 0.0914304, "volume": 2537711.0}, {"date": "2022-09-08", "close": 0.0885732, "volume": 249830.0}, {"date": "2022-09-09", "close": 0.0828588, "volume": 789605.0}, {"date": "2022-09-12", "close": 0.090478, "volume": 594210.0}, {"date": "2022-09-13", "close": 0.0895256, "volume": 46404.0}, {"date": "2022-09-14", "close": 0.0876208, "volume": 41999.0}, {"date": "2022-09-15", "close": 0.085716, "volume": 116919.0}, {"date": "2022-09-16", "close": 0.0866684, "volume": 201982.0}, {"date": "2022-09-19", "close": 0.0819064, "volume": 369705.0}, {"date": "2022-09-20", "close": 0.080954, "volume": 258756.0}, {"date": "2022-09-21", "close": 0.0800016, "volume": 719004.0}, {"date": "2022-09-23", "close": 0.080954, "volume": 455844.0}, {"date": "2022-09-26", "close": 0.0800016, "volume": 793199.0}, {"date": "2022-09-27", "close": 0.080954, "volume": 193837.0}, {"date": "2022-09-28", "close": 0.0814302, "volume": 40043.0}, {"date": "2022-09-29", "close": 0.0800016, "volume": 267585.0}, {"date": "2022-09-30", "close": 0.0814302, "volume": 22255.0}, {"date": "2022-10-03", "close": 0.080954, "volume": 1963.0}, {"date": "2022-10-04", "close": 0.0790492, "volume": 760713.0}, {"date": "2022-10-05", "close": 0.0819064, "volume": 265927.0}, {"date": "2022-10-06", "close": 0.0819064, "volume": 27178.0}, {"date": "2022-10-07", "close": 0.0819064, "volume": 92568.0}, {"date": "2022-10-10", "close": 0.085716, "volume": 575563.0}, {"date": "2022-10-11", "close": 0.0876208, "volume": 1289609.0}, {"date": "2022-10-12", "close": 0.0876208, "volume": 239745.0}, {"date": "2022-10-13", "close": 0.0876208, "volume": 77947.0}, {"date": "2022-10-14", "close": 0.0828588, "volume": 171808.0}, {"date": "2022-10-17", "close": 0.0819064, "volume": 383916.0}, {"date": "2022-10-18", "close": 0.0819064, "volume": 15055.0}, {"date": "2022-10-19", "close": 0.080954, "volume": 346493.0}, {"date": "2022-10-20", "close": 0.0847636, "volume": 212096.0}, {"date": "2022-10-21", "close": 0.0847636, "volume": 416328.0}, {"date": "2022-10-24", "close": 0.080954, "volume": 220157.0}, {"date": "2022-10-25", "close": 0.0819064, "volume": 114917.0}, {"date": "2022-10-26", "close": 0.0828588, "volume": 163820.0}, {"date": "2022-10-27", "close": 0.0800016, "volume": 192718.0}, {"date": "2022-10-28", "close": 0.0800016, "volume": 120748.0}, {"date": "2022-10-31", "close": 0.076192, "volume": 811330.0}, {"date": "2022-11-01", "close": 0.0819064, "volume": 539678.0}, {"date": "2022-11-02", "close": 0.0819064, "volume": 406805.0}, {"date": "2022-11-04", "close": 0.0819064, "volume": 360992.0}, {"date": "2022-11-07", "close": 0.09524, "volume": 2440636.0}, {"date": "2022-11-08", "close": 0.100002, "volume": 687957.0}, {"date": "2022-11-09", "close": 0.09524, "volume": 307112.0}, {"date": "2022-11-10", "close": 0.09524, "volume": 101634.0}, {"date": "2022-11-11", "close": 0.09524, "volume": 557815.0}, {"date": "2022-11-14", "close": 0.104764, "volume": 302585.0}, {"date": "2022-11-15", "close": 0.109526, "volume": 1003453.0}, {"date": "2022-11-16", "close": 0.09524, "volume": 444973.0}, {"date": "2022-11-17", "close": 0.0933352, "volume": 267367.0}, {"date": "2022-11-18", "close": 0.0942876, "volume": 459600.0}, {"date": "2022-11-21", "close": 0.0866684, "volume": 665581.0}, {"date": "2022-11-22", "close": 0.0885732, "volume": 124334.0}, {"date": "2022-11-23", "close": 0.0942876, "volume": 377822.0}, {"date": "2022-11-24", "close": 0.090478, "volume": 115240.0}, {"date": "2022-11-28", "close": 0.0838112, "volume": 513121.0}, {"date": "2022-11-29", "close": 0.085716, "volume": 164743.0}, {"date": "2022-11-30", "close": 0.0819064, "volume": 281414.0}, {"date": "2022-12-01", "close": 0.0828588, "volume": 243070.0}, {"date": "2022-12-02", "close": 0.0819064, "volume": 170870.0}, {"date": "2022-12-05", "close": 0.0819064, "volume": 57167.0}, {"date": "2022-12-06", "close": 0.0828588, "volume": 274385.0}, {"date": "2022-12-07", "close": 0.0828588, "volume": 189171.0}, {"date": "2022-12-08", "close": 0.080954, "volume": 337178.0}, {"date": "2022-12-09", "close": 0.085716, "volume": 324683.0}, {"date": "2022-12-12", "close": 0.0819064, "volume": 424012.0}, {"date": "2022-12-13", "close": 0.0828588, "volume": 44677.0}, {"date": "2022-12-14", "close": 0.085716, "volume": 44516.0}, {"date": "2022-12-15", "close": 0.0838112, "volume": 52499.0}, {"date": "2022-12-16", "close": 0.0819064, "volume": 65208.0}, {"date": "2022-12-19", "close": 0.0819064, "volume": 38109.0}, {"date": "2022-12-20", "close": 0.0866684, "volume": 315139.0}, {"date": "2022-12-21", "close": 0.0852398, "volume": 278009.0}, {"date": "2022-12-22", "close": 0.0847636, "volume": 27520.0}, {"date": "2022-12-23", "close": 0.0847636, "volume": 9944.0}, {"date": "2022-12-28", "close": 0.0866684, "volume": 265752.0}, {"date": "2022-12-29", "close": 0.0866684, "volume": 121798.0}, {"date": "2022-12-30", "close": 0.0923828, "volume": 327271.0}, {"date": "2023-01-03", "close": 0.0923828, "volume": 14213.0}, {"date": "2023-01-04", "close": 0.09524, "volume": 265644.0}, {"date": "2023-01-05", "close": 0.0866684, "volume": 202131.0}, {"date": "2023-01-06", "close": 0.09524, "volume": 263187.0}, {"date": "2023-01-09", "close": 0.0933352, "volume": 78654.0}, {"date": "2023-01-10", "close": 0.09524, "volume": 474274.0}, {"date": "2023-01-11", "close": 0.09524, "volume": 187319.0}, {"date": "2023-01-12", "close": 0.0923828, "volume": 164060.0}, {"date": "2023-01-13", "close": 0.09524, "volume": 161151.0}, {"date": "2023-01-16", "close": 0.0876208, "volume": 614877.0}, {"date": "2023-01-17", "close": 0.0876208, "volume": 192265.0}, {"date": "2023-01-18", "close": 0.090478, "volume": 48382.0}, {"date": "2023-01-19", "close": 0.0895256, "volume": 215827.0}, {"date": "2023-01-23", "close": 0.0838112, "volume": 764513.0}, {"date": "2023-01-24", "close": 0.0838112, "volume": 119301.0}, {"date": "2023-01-25", "close": 0.0866684, "volume": 229138.0}, {"date": "2023-01-27", "close": 0.0838112, "volume": 291188.0}, {"date": "2023-01-30", "close": 0.0800016, "volume": 411543.0}, {"date": "2023-01-31", "close": 0.0780968, "volume": 1241535.0}, {"date": "2023-02-01", "close": 0.0838112, "volume": 1490390.0}, {"date": "2023-02-02", "close": 0.0828588, "volume": 157983.0}, {"date": "2023-02-03", "close": 0.0819064, "volume": 296011.0}, {"date": "2023-02-06", "close": 0.0800016, "volume": 569545.0}, {"date": "2023-02-07", "close": 0.0800016, "volume": 136497.0}, {"date": "2023-02-08", "close": 0.0838112, "volume": 75038.0}, {"date": "2023-02-09", "close": 0.0819064, "volume": 306258.0}, {"date": "2023-02-10", "close": 0.085716, "volume": 1108010.0}, {"date": "2023-02-13", "close": 0.0914304, "volume": 1956542.0}, {"date": "2023-02-14", "close": 0.09524, "volume": 783675.0}, {"date": "2023-02-15", "close": 0.090478, "volume": 769944.0}, {"date": "2023-02-16", "close": 0.0923828, "volume": 245800.0}, {"date": "2023-02-17", "close": 0.09524, "volume": 383349.0}, {"date": "2023-02-20", "close": 0.09524, "volume": 471036.0}, {"date": "2023-02-21", "close": 0.09524, "volume": 122250.0}, {"date": "2023-02-22", "close": 0.09524, "volume": 183688.0}, {"date": "2023-02-23", "close": 0.09524, "volume": 305167.0}, {"date": "2023-02-24", "close": 0.090478, "volume": 287470.0}, {"date": "2023-02-27", "close": 0.0942876, "volume": 2100.0}, {"date": "2023-02-28", "close": 0.0938114, "volume": 135447.0}, {"date": "2023-03-01", "close": 0.090478, "volume": 161470.0}, {"date": "2023-03-02", "close": 0.090478, "volume": 237733.0}, {"date": "2023-03-03", "close": 0.0914304, "volume": 324864.0}, {"date": "2023-03-06", "close": 0.0942876, "volume": 191074.0}, {"date": "2023-03-07", "close": 0.090478, "volume": 347815.0}, {"date": "2023-03-08", "close": 0.0914304, "volume": 90718.0}, {"date": "2023-03-09", "close": 0.0923828, "volume": 74967.0}, {"date": "2023-03-10", "close": 0.090478, "volume": 102852.0}, {"date": "2023-03-13", "close": 0.0895256, "volume": 550707.0}, {"date": "2023-03-14", "close": 0.085716, "volume": 822862.0}, {"date": "2023-03-15", "close": 0.0819064, "volume": 388110.0}, {"date": "2023-03-16", "close": 0.0790492, "volume": 916375.0}, {"date": "2023-03-17", "close": 0.0828588, "volume": 215522.0}, {"date": "2023-03-20", "close": 0.0819064, "volume": 104998.0}, {"date": "2023-03-21", "close": 0.080954, "volume": 215603.0}, {"date": "2023-03-22", "close": 0.0800016, "volume": 133885.0}, {"date": "2023-03-23", "close": 0.0800016, "volume": 115384.0}, {"date": "2023-03-24", "close": 0.0828588, "volume": 422273.0}, {"date": "2023-03-27", "close": 0.0828588, "volume": 36205.0}, {"date": "2023-03-28", "close": 0.085716, "volume": 235534.0}, {"date": "2023-03-29", "close": 0.085716, "volume": 166777.0}, {"date": "2023-03-30", "close": 0.0895256, "volume": 322541.0}, {"date": "2023-03-31", "close": 0.0847636, "volume": 45610.0}, {"date": "2023-04-03", "close": 0.085716, "volume": 430647.0}, {"date": "2023-04-04", "close": 0.085716, "volume": 85319.0}, {"date": "2023-04-05", "close": 0.0876208, "volume": 456781.0}, {"date": "2023-04-06", "close": 0.090478, "volume": 535570.0}, {"date": "2023-04-11", "close": 0.0895256, "volume": 128295.0}, {"date": "2023-04-12", "close": 0.0876208, "volume": 172975.0}, {"date": "2023-04-13", "close": 0.0876208, "volume": 367482.0}, {"date": "2023-04-14", "close": 0.0914304, "volume": 820261.0}, {"date": "2023-04-17", "close": 0.0895256, "volume": 275244.0}, {"date": "2023-04-18", "close": 0.0828588, "volume": 704274.0}, {"date": "2023-04-19", "close": 0.076192, "volume": 2210550.0}, {"date": "2023-04-20", "close": 0.0742872, "volume": 882570.0}, {"date": "2023-04-21", "close": 0.07143, "volume": 1587381.0}, {"date": "2023-04-24", "close": 0.07143, "volume": 490994.0}, {"date": "2023-04-26", "close": 0.0733348, "volume": 606982.0}, {"date": "2023-04-27", "close": 0.0742872, "volume": 322639.0}, {"date": "2023-04-28", "close": 0.076192, "volume": 125972.0}, {"date": "2023-05-01", "close": 0.07143, "volume": 631023.0}, {"date": "2023-05-02", "close": 0.0685728, "volume": 933802.0}, {"date": "2023-05-03", "close": 0.0695252, "volume": 971349.0}, {"date": "2023-05-04", "close": 0.0685728, "volume": 60781.0}, {"date": "2023-05-05", "close": 0.0695252, "volume": 375238.0}, {"date": "2023-05-08", "close": 0.07143, "volume": 636392.0}, {"date": "2023-05-09", "close": 0.0685728, "volume": 208788.0}, {"date": "2023-05-10", "close": 0.066668, "volume": 864774.0}, {"date": "2023-05-11", "close": 0.0685728, "volume": 503142.0}, {"date": "2023-05-12", "close": 0.066668, "volume": 290552.0}, {"date": "2023-05-15", "close": 0.0676204, "volume": 45674.0}, {"date": "2023-05-16", "close": 0.0685728, "volume": 117936.0}, {"date": "2023-05-17", "close": 0.066668, "volume": 667161.0}, {"date": "2023-05-18", "close": 0.0647632, "volume": 297955.0}, {"date": "2023-05-19", "close": 0.0628584, "volume": 565367.0}, {"date": "2023-05-22", "close": 0.0609536, "volume": 522537.0}, {"date": "2023-05-23", "close": 0.0600012, "volume": 431102.0}, {"date": "2023-05-24", "close": 0.057144, "volume": 1234348.0}, {"date": "2023-05-25", "close": 0.0600012, "volume": 788988.0}, {"date": "2023-05-26", "close": 0.057144, "volume": 400378.0}, {"date": "2023-05-29", "close": 0.057144, "volume": 505061.0}, {"date": "2023-05-30", "close": 0.0609536, "volume": 179171.0}, {"date": "2023-05-31", "close": 0.0600012, "volume": 4873.0}, {"date": "2023-06-01", "close": 0.057144, "volume": 488205.0}, {"date": "2023-06-02", "close": 0.057144, "volume": 415951.0}, {"date": "2023-06-05", "close": 0.057144, "volume": 686559.0}, {"date": "2023-06-06", "close": 0.0580964, "volume": 232310.0}, {"date": "2023-06-07", "close": 0.0600012, "volume": 177446.0}, {"date": "2023-06-08", "close": 0.066668, "volume": 1146588.0}, {"date": "2023-06-09", "close": 0.0723824, "volume": 2316665.0}, {"date": "2023-06-13", "close": 0.0742872, "volume": 1305290.0}, {"date": "2023-06-14", "close": 0.0704776, "volume": 333231.0}, {"date": "2023-06-15", "close": 0.066668, "volume": 512653.0}, {"date": "2023-06-16", "close": 0.066668, "volume": 693093.0}, {"date": "2023-06-19", "close": 0.0638108, "volume": 479442.0}, {"date": "2023-06-20", "close": 0.0590488, "volume": 738434.0}, {"date": "2023-06-21", "close": 0.057144, "volume": 393742.0}, {"date": "2023-06-22", "close": 0.057144, "volume": 146097.0}, {"date": "2023-06-23", "close": 0.0561916, "volume": 1121074.0}, {"date": "2023-06-26", "close": 0.057144, "volume": 906792.0}, {"date": "2023-06-27", "close": 0.0609536, "volume": 1134417.0}, {"date": "2023-06-28", "close": 0.061906, "volume": 980616.0}, {"date": "2023-06-29", "close": 0.0590488, "volume": 692769.0}, {"date": "2023-06-30", "close": 0.0561916, "volume": 4570241.0}, {"date": "2023-07-03", "close": 0.0561916, "volume": 273401.0}, {"date": "2023-07-04", "close": 0.0590488, "volume": 162654.0}, {"date": "2023-07-05", "close": 0.0657156, "volume": 599992.0}, {"date": "2023-07-06", "close": 0.066668, "volume": 209412.0}, {"date": "2023-07-07", "close": 0.0676204, "volume": 50444.0}, {"date": "2023-07-10", "close": 0.0657156, "volume": 15673.0}, {"date": "2023-07-11", "close": 0.0609536, "volume": 406688.0}, {"date": "2023-07-12", "close": 0.061906, "volume": 52499.0}, {"date": "2023-07-13", "close": 0.061906, "volume": 31693.0}, {"date": "2023-07-18", "close": 0.0552392, "volume": 4524162.0}, {"date": "2023-07-19", "close": 0.0580964, "volume": 2780987.0}, {"date": "2023-07-20", "close": 0.052382, "volume": 2552888.0}, {"date": "2023-07-21", "close": 0.052382, "volume": 1211185.0}, {"date": "2023-07-24", "close": 0.052382, "volume": 1691624.0}, {"date": "2023-07-25", "close": 0.0514296, "volume": 105445.0}, {"date": "2023-07-26", "close": 0.052382, "volume": 1999898.0}, {"date": "2023-07-27", "close": 0.0504772, "volume": 872500.0}, {"date": "2023-07-28", "close": 0.0514296, "volume": 1483489.0}, {"date": "2023-07-31", "close": 0.0504772, "volume": 1229956.0}, {"date": "2023-08-01", "close": 0.0519058, "volume": 438883.0}, {"date": "2023-08-02", "close": 0.0514296, "volume": 1070254.0}, {"date": "2023-08-03", "close": 0.0504772, "volume": 2213460.0}, {"date": "2023-08-04", "close": 0.0504772, "volume": 387669.0}, {"date": "2023-08-07", "close": 0.0495248, "volume": 829793.0}, {"date": "2023-08-08", "close": 0.0504772, "volume": 247248.0}, {"date": "2023-08-09", "close": 0.0514296, "volume": 450549.0}, {"date": "2023-08-10", "close": 0.0495248, "volume": 59004.0}, {"date": "2023-08-11", "close": 0.0495248, "volume": 2330008.0}, {"date": "2023-08-14", "close": 0.0485724, "volume": 1966231.0}, {"date": "2023-08-15", "close": 0.0495248, "volume": 2670503.0}, {"date": "2023-08-16", "close": 0.0504772, "volume": 546409.0}, {"date": "2023-08-17", "close": 0.0504772, "volume": 108611.0}, {"date": "2023-08-18", "close": 0.0485724, "volume": 466979.0}, {"date": "2023-08-21", "close": 0.0485724, "volume": 297987.0}, {"date": "2023-08-22", "close": 0.0504772, "volume": 399216.0}, {"date": "2023-08-23", "close": 0.0495248, "volume": 138024.0}, {"date": "2023-08-24", "close": 0.0504772, "volume": 734240.0}, {"date": "2023-08-25", "close": 0.0504772, "volume": 965316.0}, {"date": "2023-08-28", "close": 0.0495248, "volume": 1249917.0}, {"date": "2023-08-29", "close": 0.0638108, "volume": 3595742.0}, {"date": "2023-08-30", "close": 0.0609536, "volume": 900087.0}, {"date": "2023-08-31", "close": 0.057144, "volume": 1714104.0}, {"date": "2023-09-01", "close": 0.0561916, "volume": 148469.0}, {"date": "2023-09-04", "close": 0.0580964, "volume": 1310245.0}, {"date": "2023-09-05", "close": 0.0600012, "volume": 213551.0}, {"date": "2023-09-06", "close": 0.0600012, "volume": 598650.0}, {"date": "2023-09-07", "close": 0.0590488, "volume": 183982.0}, {"date": "2023-09-08", "close": 0.0600012, "volume": 629410.0}, {"date": "2023-09-11", "close": 0.0609536, "volume": 185194.0}, {"date": "2023-09-12", "close": 0.0647632, "volume": 1435543.0}, {"date": "2023-09-13", "close": 0.0628584, "volume": 649243.0}, {"date": "2023-09-14", "close": 0.0638108, "volume": 80260.0}, {"date": "2023-09-15", "close": 0.0657156, "volume": 4703.0}, {"date": "2023-09-18", "close": 0.0628584, "volume": 441617.0}, {"date": "2023-09-19", "close": 0.0676204, "volume": 766533.0}, {"date": "2023-09-20", "close": 0.066668, "volume": 158207.0}, {"date": "2023-09-21", "close": 0.0676204, "volume": 267065.0}, {"date": "2023-09-22", "close": 0.066668, "volume": 778706.0}, {"date": "2023-09-25", "close": 0.066668, "volume": 148567.0}, {"date": "2023-09-26", "close": 0.0685728, "volume": 623421.0}, {"date": "2023-09-27", "close": 0.0685728, "volume": 264886.0}, {"date": "2023-09-28", "close": 0.0647632, "volume": 398320.0}, {"date": "2023-09-29", "close": 0.0647632, "volume": 101620.0}, {"date": "2023-10-02", "close": 0.0647632, "volume": 194348.0}, {"date": "2023-10-03", "close": 0.0695252, "volume": 532418.0}, {"date": "2023-10-04", "close": 0.0685728, "volume": 483976.0}, {"date": "2023-10-05", "close": 0.0657156, "volume": 1381654.0}, {"date": "2023-10-06", "close": 0.066668, "volume": 43421.0}, {"date": "2023-10-09", "close": 0.0657156, "volume": 128318.0}, {"date": "2023-10-10", "close": 0.066668, "volume": 48157.0}, {"date": "2023-10-11", "close": 0.0647632, "volume": 104099.0}, {"date": "2023-10-12", "close": 0.0638108, "volume": 178075.0}, {"date": "2023-10-13", "close": 0.0628584, "volume": 235003.0}, {"date": "2023-10-16", "close": 0.0590488, "volume": 1195100.0}, {"date": "2023-10-17", "close": 0.057144, "volume": 461062.0}, {"date": "2023-10-18", "close": 0.0580964, "volume": 268962.0}, {"date": "2023-10-19", "close": 0.0580964, "volume": 239728.0}, {"date": "2023-10-20", "close": 0.0580964, "volume": 37675.0}, {"date": "2023-10-23", "close": 0.0552392, "volume": 1161987.0}, {"date": "2023-10-24", "close": 0.0557154, "volume": 253941.0}, {"date": "2023-10-25", "close": 0.0552392, "volume": 162507.0}, {"date": "2023-10-26", "close": 0.0561916, "volume": 479271.0}, {"date": "2023-10-27", "close": 0.0561916, "volume": 597383.0}, {"date": "2023-10-30", "close": 0.0561916, "volume": 783239.0}, {"date": "2023-10-31", "close": 0.0561916, "volume": 555853.0}, {"date": "2023-11-01", "close": 0.0542868, "volume": 1020255.0}, {"date": "2023-11-02", "close": 0.0561916, "volume": 195969.0}, {"date": "2023-11-03", "close": 0.0542868, "volume": 318971.0}, {"date": "2023-11-06", "close": 0.0542868, "volume": 1312053.0}, {"date": "2023-11-07", "close": 0.0561916, "volume": 503584.0}, {"date": "2023-11-08", "close": 0.0552392, "volume": 612007.0}, {"date": "2023-11-09", "close": 0.057144, "volume": 472785.0}, {"date": "2023-11-10", "close": 0.0580964, "volume": 612079.0}, {"date": "2023-11-13", "close": 0.0600012, "volume": 310023.0}, {"date": "2023-11-14", "close": 0.0590488, "volume": 934049.0}, {"date": "2023-11-15", "close": 0.0590488, "volume": 1749353.0}, {"date": "2023-11-16", "close": 0.0580964, "volume": 230698.0}, {"date": "2023-11-17", "close": 0.0590488, "volume": 1050372.0}, {"date": "2023-11-20", "close": 0.0590488, "volume": 15276.0}, {"date": "2023-11-21", "close": 0.0590488, "volume": 240304.0}, {"date": "2023-11-22", "close": 0.0552392, "volume": 440739.0}, {"date": "2023-11-23", "close": 0.0580964, "volume": 194970.0}, {"date": "2023-11-24", "close": 0.057144, "volume": 224285.0}, {"date": "2023-11-27", "close": 0.0580964, "volume": 174471.0}, {"date": "2023-11-28", "close": 0.057144, "volume": 252292.0}, {"date": "2023-11-29", "close": 0.057144, "volume": 157497.0}, {"date": "2023-11-30", "close": 0.0542868, "volume": 302955.0}, {"date": "2023-12-01", "close": 0.057144, "volume": 143957.0}, {"date": "2023-12-04", "close": 0.0542868, "volume": 324059.0}, {"date": "2023-12-05", "close": 0.0542868, "volume": 1380850.0}, {"date": "2023-12-06", "close": 0.0542868, "volume": 1020906.0}, {"date": "2023-12-07", "close": 0.0552392, "volume": 278038.0}, {"date": "2023-12-08", "close": 0.0533344, "volume": 744498.0}, {"date": "2023-12-11", "close": 0.0504772, "volume": 446050.0}, {"date": "2023-12-12", "close": 0.0514296, "volume": 377349.0}, {"date": "2023-12-13", "close": 0.052382, "volume": 658856.0}, {"date": "2023-12-14", "close": 0.0495248, "volume": 2940182.0}, {"date": "2023-12-15", "close": 0.0533344, "volume": 446395.0}, {"date": "2023-12-18", "close": 0.0533344, "volume": 286977.0}, {"date": "2023-12-19", "close": 0.0533344, "volume": 2984991.0}, {"date": "2023-12-20", "close": 0.052382, "volume": 372921.0}, {"date": "2023-12-21", "close": 0.0533344, "volume": 239073.0}, {"date": "2023-12-22", "close": 0.052382, "volume": 777881.0}, {"date": "2023-12-27", "close": 0.0561916, "volume": 179396.0}, {"date": "2023-12-28", "close": 0.0552392, "volume": 1141591.0}, {"date": "2023-12-29", "close": 0.0561916, "volume": 235565.0}, {"date": "2024-01-02", "close": 0.0580964, "volume": 296903.0}, {"date": "2024-01-03", "close": 0.0552392, "volume": 912726.0}, {"date": "2024-01-05", "close": 0.0542868, "volume": 1068722.0}, {"date": "2024-01-08", "close": 0.057144, "volume": 147728.0}, {"date": "2024-01-09", "close": 0.057144, "volume": 542780.0}, {"date": "2024-01-10", "close": 0.0552392, "volume": 155764.0}, {"date": "2024-01-11", "close": 0.0552392, "volume": 816500.0}, {"date": "2024-01-12", "close": 0.0552392, "volume": 360175.0}, {"date": "2024-01-15", "close": 0.0552392, "volume": 664206.0}, {"date": "2024-01-16", "close": 0.0552392, "volume": 17156.0}, {"date": "2024-01-17", "close": 0.0542868, "volume": 564370.0}, {"date": "2024-01-18", "close": 0.0561916, "volume": 13314.0}, {"date": "2024-01-19", "close": 0.057144, "volume": 319267.0}, {"date": "2024-01-22", "close": 0.0542868, "volume": 284867.0}, {"date": "2024-01-23", "close": 0.0561916, "volume": 87028.0}, {"date": "2024-01-24", "close": 0.0542868, "volume": 117878.0}, {"date": "2024-01-25", "close": 0.0552392, "volume": 302565.0}, {"date": "2024-01-29", "close": 0.0533344, "volume": 835586.0}, {"date": "2024-01-30", "close": 0.057144, "volume": 565063.0}, {"date": "2024-01-31", "close": 0.0542868, "volume": 1060123.0}, {"date": "2024-02-01", "close": 0.0552392, "volume": 570749.0}, {"date": "2024-02-02", "close": 0.057144, "volume": 1283648.0}, {"date": "2024-02-05", "close": 0.057144, "volume": 594418.0}, {"date": "2024-02-06", "close": 0.0638108, "volume": 2029286.0}, {"date": "2024-02-07", "close": 0.0704776, "volume": 929963.0}, {"date": "2024-02-08", "close": 0.0676204, "volume": 1405276.0}, {"date": "2024-02-09", "close": 0.07143, "volume": 535229.0}, {"date": "2024-02-12", "close": 0.0723824, "volume": 543654.0}, {"date": "2024-02-13", "close": 0.0723824, "volume": 398476.0}, {"date": "2024-02-14", "close": 0.066668, "volume": 649836.0}, {"date": "2024-02-15", "close": 0.0676204, "volume": 464242.0}, {"date": "2024-02-16", "close": 0.0685728, "volume": 402392.0}, {"date": "2024-02-19", "close": 0.066668, "volume": 349524.0}, {"date": "2024-02-20", "close": 0.0657156, "volume": 146997.0}, {"date": "2024-02-21", "close": 0.066668, "volume": 713625.0}, {"date": "2024-02-22", "close": 0.0657156, "volume": 306069.0}, {"date": "2024-02-23", "close": 0.0676204, "volume": 130747.0}, {"date": "2024-02-26", "close": 0.066668, "volume": 431469.0}, {"date": "2024-02-27", "close": 0.0695252, "volume": 570828.0}, {"date": "2024-02-28", "close": 0.0771444, "volume": 5714617.0}, {"date": "2024-02-29", "close": 0.0828588, "volume": 1779570.0}, {"date": "2024-03-01", "close": 0.0838112, "volume": 2365846.0}, {"date": "2024-03-04", "close": 0.080954, "volume": 598424.0}, {"date": "2024-03-05", "close": 0.0790492, "volume": 299140.0}, {"date": "2024-03-06", "close": 0.0800016, "volume": 734655.0}, {"date": "2024-03-07", "close": 0.0828588, "volume": 1254755.0}, {"date": "2024-03-08", "close": 0.080954, "volume": 922841.0}, {"date": "2024-03-11", "close": 0.080954, "volume": 438831.0}, {"date": "2024-03-12", "close": 0.0819064, "volume": 607617.0}, {"date": "2024-03-13", "close": 0.090478, "volume": 1683732.0}, {"date": "2024-03-14", "close": 0.090478, "volume": 3897310.0}, {"date": "2024-03-15", "close": 0.0914304, "volume": 1818968.0}, {"date": "2024-03-18", "close": 0.090478, "volume": 943798.0}, {"date": "2024-03-19", "close": 0.0895256, "volume": 2495157.0}, {"date": "2024-03-20", "close": 0.080954, "volume": 1966037.0}, {"date": "2024-03-21", "close": 0.0819064, "volume": 1095397.0}, {"date": "2024-03-22", "close": 0.0838112, "volume": 545015.0}, {"date": "2024-03-25", "close": 0.0819064, "volume": 410951.0}, {"date": "2024-03-26", "close": 0.0828588, "volume": 83217.0}, {"date": "2024-03-27", "close": 0.0771444, "volume": 1399550.0}, {"date": "2024-03-28", "close": 0.0790492, "volume": 118231.0}, {"date": "2024-04-02", "close": 0.0800016, "volume": 679405.0}, {"date": "2024-04-03", "close": 0.076192, "volume": 380778.0}, {"date": "2024-04-04", "close": 0.0742872, "volume": 344723.0}, {"date": "2024-04-05", "close": 0.0790492, "volume": 195295.0}, {"date": "2024-04-08", "close": 0.0847636, "volume": 287312.0}, {"date": "2024-04-09", "close": 0.0828588, "volume": 578224.0}, {"date": "2024-04-10", "close": 0.0828588, "volume": 274897.0}, {"date": "2024-04-11", "close": 0.0819064, "volume": 1161186.0}, {"date": "2024-04-12", "close": 0.076192, "volume": 779781.0}, {"date": "2024-04-15", "close": 0.0723824, "volume": 656303.0}, {"date": "2024-04-16", "close": 0.0733348, "volume": 502996.0}, {"date": "2024-04-17", "close": 0.0723824, "volume": 344868.0}, {"date": "2024-04-18", "close": 0.0723824, "volume": 338131.0}, {"date": "2024-04-19", "close": 0.0695252, "volume": 746929.0}, {"date": "2024-04-22", "close": 0.0723824, "volume": 123773.0}, {"date": "2024-04-23", "close": 0.0704776, "volume": 929490.0}, {"date": "2024-04-24", "close": 0.0609536, "volume": 9442307.0}, {"date": "2024-04-26", "close": 0.0647632, "volume": 3029452.0}, {"date": "2024-04-29", "close": 0.0685728, "volume": 1385831.0}, {"date": "2024-04-30", "close": 0.0657156, "volume": 1497570.0}, {"date": "2024-05-01", "close": 0.0695252, "volume": 243272.0}, {"date": "2024-05-02", "close": 0.0733348, "volume": 563567.0}, {"date": "2024-05-03", "close": 0.0733348, "volume": 1990742.0}, {"date": "2024-05-06", "close": 0.0733348, "volume": 360196.0}, {"date": "2024-05-07", "close": 0.0733348, "volume": 1818819.0}, {"date": "2024-05-08", "close": 0.076192, "volume": 1918030.0}, {"date": "2024-05-09", "close": 0.0723824, "volume": 2672558.0}, {"date": "2024-05-10", "close": 0.07143, "volume": 249542.0}, {"date": "2024-05-13", "close": 0.07143, "volume": 39154.0}, {"date": "2024-05-14", "close": 0.0742872, "volume": 4200.0}, {"date": "2024-05-15", "close": 0.0695252, "volume": 496872.0}, {"date": "2024-05-16", "close": 0.0704776, "volume": 116855.0}, {"date": "2024-05-17", "close": 0.07143, "volume": 367629.0}, {"date": "2024-05-20", "close": 0.0723824, "volume": 515454.0}, {"date": "2024-05-21", "close": 0.07143, "volume": 540287.0}, {"date": "2024-05-22", "close": 0.07143, "volume": 188175.0}, {"date": "2024-05-23", "close": 0.0695252, "volume": 442702.0}, {"date": "2024-05-24", "close": 0.0685728, "volume": 962373.0}, {"date": "2024-05-27", "close": 0.0685728, "volume": 259080.0}, {"date": "2024-05-28", "close": 0.0685728, "volume": 115193.0}, {"date": "2024-05-29", "close": 0.07143, "volume": 584435.0}, {"date": "2024-05-30", "close": 0.0704776, "volume": 712133.0}, {"date": "2024-05-31", "close": 0.0771444, "volume": 948848.0}, {"date": "2024-06-03", "close": 0.0847636, "volume": 2549514.0}, {"date": "2024-06-04", "close": 0.0847636, "volume": 3113055.0}, {"date": "2024-06-05", "close": 0.0828588, "volume": 1023863.0}, {"date": "2024-06-06", "close": 0.080954, "volume": 974753.0}, {"date": "2024-06-07", "close": 0.0800016, "volume": 799315.0}, {"date": "2024-06-11", "close": 0.0790492, "volume": 432244.0}, {"date": "2024-06-12", "close": 0.080954, "volume": 720939.0}, {"date": "2024-06-13", "close": 0.085716, "volume": 573957.0}, {"date": "2024-06-14", "close": 0.0876208, "volume": 807793.0}, {"date": "2024-06-17", "close": 0.0838112, "volume": 1032472.0}, {"date": "2024-06-18", "close": 0.0800016, "volume": 856508.0}, {"date": "2024-06-19", "close": 0.0800016, "volume": 398340.0}, {"date": "2024-06-20", "close": 0.080954, "volume": 33448.0}, {"date": "2024-06-21", "close": 0.0828588, "volume": 645091.0}, {"date": "2024-06-24", "close": 0.0771444, "volume": 1911461.0}, {"date": "2024-06-25", "close": 0.0800016, "volume": 1008127.0}, {"date": "2024-06-26", "close": 0.0780968, "volume": 320104.0}, {"date": "2024-06-27", "close": 0.0771444, "volume": 683920.0}, {"date": "2024-06-28", "close": 0.080954, "volume": 591889.0}, {"date": "2024-07-01", "close": 0.076192, "volume": 620044.0}, {"date": "2024-07-02", "close": 0.076192, "volume": 1032328.0}, {"date": "2024-07-03", "close": 0.0800016, "volume": 344474.0}, {"date": "2024-07-04", "close": 0.080954, "volume": 404553.0}, {"date": "2024-07-05", "close": 0.0800016, "volume": 39098.0}, {"date": "2024-07-08", "close": 0.080954, "volume": 503136.0}, {"date": "2024-07-09", "close": 0.0819064, "volume": 229640.0}, {"date": "2024-07-10", "close": 0.0790492, "volume": 577003.0}, {"date": "2024-07-11", "close": 0.0771444, "volume": 509663.0}, {"date": "2024-07-12", "close": 0.076192, "volume": 816739.0}, {"date": "2024-07-15", "close": 0.076192, "volume": 437245.0}, {"date": "2024-07-16", "close": 0.076192, "volume": 359333.0}, {"date": "2024-07-17", "close": 0.0747634, "volume": 873464.0}, {"date": "2024-07-18", "close": 0.076192, "volume": 516186.0}, {"date": "2024-07-19", "close": 0.076192, "volume": 166683.0}, {"date": "2024-07-22", "close": 0.0742872, "volume": 450843.0}, {"date": "2024-07-23", "close": 0.0742872, "volume": 223365.0}, {"date": "2024-07-24", "close": 0.0742872, "volume": 78802.0}, {"date": "2024-07-25", "close": 0.0704776, "volume": 1102039.0}, {"date": "2024-07-26", "close": 0.07143, "volume": 341755.0}, {"date": "2024-07-29", "close": 0.07143, "volume": 760910.0}, {"date": "2024-07-30", "close": 0.066668, "volume": 371440.0}, {"date": "2024-07-31", "close": 0.0685728, "volume": 647722.0}, {"date": "2024-08-01", "close": 0.0676204, "volume": 729183.0}, {"date": "2024-08-02", "close": 0.066668, "volume": 510837.0}, {"date": "2024-08-05", "close": 0.0638108, "volume": 668353.0}, {"date": "2024-08-06", "close": 0.0704776, "volume": 1374629.0}, {"date": "2024-08-07", "close": 0.0752396, "volume": 903827.0}, {"date": "2024-08-08", "close": 0.0723824, "volume": 653766.0}, {"date": "2024-08-09", "close": 0.076192, "volume": 473788.0}, {"date": "2024-08-12", "close": 0.076192, "volume": 542774.0}, {"date": "2024-08-13", "close": 0.076192, "volume": 186067.0}, {"date": "2024-08-14", "close": 0.076192, "volume": 1242976.0}, {"date": "2024-08-15", "close": 0.0780968, "volume": 1826941.0}, {"date": "2024-08-16", "close": 0.076192, "volume": 738532.0}, {"date": "2024-08-19", "close": 0.076192, "volume": 1287670.0}, {"date": "2024-08-20", "close": 0.076192, "volume": 1871984.0}, {"date": "2024-08-21", "close": 0.076192, "volume": 1121311.0}, {"date": "2024-08-22", "close": 0.076192, "volume": 434651.0}, {"date": "2024-08-23", "close": 0.076192, "volume": 446071.0}, {"date": "2024-08-26", "close": 0.0780968, "volume": 2822596.0}, {"date": "2024-08-27", "close": 0.0780968, "volume": 384679.0}, {"date": "2024-08-28", "close": 0.0780968, "volume": 1455499.0}, {"date": "2024-08-29", "close": 0.0800016, "volume": 352032.0}, {"date": "2024-08-30", "close": 0.0828588, "volume": 898618.0}, {"date": "2024-09-02", "close": 0.080954, "volume": 1017835.0}, {"date": "2024-09-03", "close": 0.0790492, "volume": 427830.0}, {"date": "2024-09-04", "close": 0.0780968, "volume": 763999.0}, {"date": "2024-09-05", "close": 0.076192, "volume": 83094.0}, {"date": "2024-09-06", "close": 0.0780968, "volume": 220555.0}, {"date": "2024-09-09", "close": 0.076192, "volume": 48187.0}, {"date": "2024-09-10", "close": 0.0780968, "volume": 1533132.0}, {"date": "2024-09-11", "close": 0.0771444, "volume": 151165.0}, {"date": "2024-09-12", "close": 0.0819064, "volume": 1155349.0}, {"date": "2024-09-13", "close": 0.085716, "volume": 2151582.0}, {"date": "2024-09-16", "close": 0.0923828, "volume": 2305685.0}, {"date": "2024-09-17", "close": 0.100002, "volume": 3630568.0}, {"date": "2024-09-18", "close": 0.09524, "volume": 527618.0}, {"date": "2024-09-19", "close": 0.0933352, "volume": 751431.0}, {"date": "2024-09-20", "close": 0.09524, "volume": 533837.0}, {"date": "2024-09-23", "close": 0.100002, "volume": 1320256.0}, {"date": "2024-09-24", "close": 0.0942876, "volume": 466700.0}, {"date": "2024-09-25", "close": 0.0942876, "volume": 817450.0}, {"date": "2024-09-26", "close": 0.09524, "volume": 1183179.0}, {"date": "2024-09-27", "close": 0.09524, "volume": 486689.0}, {"date": "2024-09-30", "close": 0.100002, "volume": 2358273.0}, {"date": "2024-10-01", "close": 0.09524, "volume": 555291.0}, {"date": "2024-10-02", "close": 0.09524, "volume": 1816900.0}, {"date": "2024-10-03", "close": 0.100002, "volume": 522306.0}, {"date": "2024-10-04", "close": 0.100002, "volume": 603536.0}, {"date": "2024-10-07", "close": 0.100002, "volume": 1057250.0}, {"date": "2024-10-08", "close": 0.0942876, "volume": 372239.0}, {"date": "2024-10-09", "close": 0.09524, "volume": 880996.0}, {"date": "2024-10-10", "close": 0.109526, "volume": 2417155.0}, {"date": "2024-10-11", "close": 0.123812, "volume": 5085667.0}, {"date": "2024-10-14", "close": 0.123812, "volume": 1323728.0}, {"date": "2024-10-15", "close": 0.128574, "volume": 3048616.0}, {"date": "2024-10-18", "close": 0.0847636, "volume": 25011164.0}, {"date": "2024-10-21", "close": 0.0819064, "volume": 7087652.0}, {"date": "2024-10-22", "close": 0.0800016, "volume": 3253548.0}, {"date": "2024-10-23", "close": 0.0771444, "volume": 8207975.0}, {"date": "2024-10-24", "close": 0.0752396, "volume": 8652291.0}, {"date": "2024-10-25", "close": 0.0771444, "volume": 9380904.0}, {"date": "2024-10-28", "close": 0.0752396, "volume": 13632003.0}, {"date": "2024-10-29", "close": 0.0771444, "volume": 4812330.0}, {"date": "2024-10-30", "close": 0.0771444, "volume": 3694082.0}, {"date": "2024-10-31", "close": 0.0771444, "volume": 804664.0}, {"date": "2024-11-01", "close": 0.0752396, "volume": 3050043.0}, {"date": "2024-11-04", "close": 0.0742872, "volume": 5043820.0}, {"date": "2024-11-05", "close": 0.0742872, "volume": 2417769.0}, {"date": "2024-11-06", "close": 0.0752396, "volume": 5108432.0}, {"date": "2024-11-07", "close": 0.0752396, "volume": 2865701.0}, {"date": "2024-11-08", "close": 0.076192, "volume": 5997198.0}, {"date": "2024-11-11", "close": 0.0819064, "volume": 3665967.0}, {"date": "2024-11-12", "close": 0.080954, "volume": 3523709.0}, {"date": "2024-11-13", "close": 0.0780968, "volume": 1299669.0}, {"date": "2024-11-14", "close": 0.076192, "volume": 3736660.0}, {"date": "2024-11-15", "close": 0.0752396, "volume": 2010240.0}, {"date": "2024-11-18", "close": 0.0771444, "volume": 1457684.0}, {"date": "2024-11-19", "close": 0.0742872, "volume": 2851518.0}, {"date": "2024-11-20", "close": 0.0742872, "volume": 1189319.0}, {"date": "2024-11-21", "close": 0.0704776, "volume": 3511790.0}, {"date": "2024-11-22", "close": 0.0704776, "volume": 681783.0}, {"date": "2024-11-25", "close": 0.0704776, "volume": 1129717.0}, {"date": "2024-11-26", "close": 0.0647632, "volume": 3602555.0}, {"date": "2024-11-27", "close": 0.0676204, "volume": 1906285.0}, {"date": "2024-11-28", "close": 0.0704776, "volume": 1738577.0}, {"date": "2024-11-29", "close": 0.0704776, "volume": 2247412.0}, {"date": "2024-12-02", "close": 0.0676204, "volume": 4192849.0}, {"date": "2024-12-03", "close": 0.0685728, "volume": 1539469.0}, {"date": "2024-12-04", "close": 0.066668, "volume": 2722810.0}, {"date": "2024-12-05", "close": 0.0695252, "volume": 3377424.0}, {"date": "2024-12-06", "close": 0.066668, "volume": 2030434.0}, {"date": "2024-12-09", "close": 0.0657156, "volume": 3657187.0}, {"date": "2024-12-10", "close": 0.0657156, "volume": 2160487.0}, {"date": "2024-12-11", "close": 0.066668, "volume": 1381941.0}, {"date": "2024-12-12", "close": 0.0600012, "volume": 6649014.0}, {"date": "2024-12-13", "close": 0.0561916, "volume": 11745862.0}, {"date": "2024-12-18", "close": 0.0066668, "volume": 387387449.0}, {"date": "2024-12-19", "close": 0.0066668, "volume": 37605075.0}, {"date": "2024-12-20", "close": 0.0066668, "volume": 26943742.0}, {"date": "2024-12-23", "close": 0.0066668, "volume": 37766218.0}, {"date": "2024-12-24", "close": 0.0066668, "volume": 10844726.0}, {"date": "2024-12-27", "close": 0.0076192, "volume": 21531851.0}, {"date": "2024-12-30", "close": 0.0085716, "volume": 2648774.0}, {"date": "2024-12-31", "close": 0.0066668, "volume": 15168226.0}, {"date": "2025-01-02", "close": 0.0076192, "volume": 10443518.0}, {"date": "2025-01-03", "close": 0.0085716, "volume": 22775218.0}, {"date": "2025-01-06", "close": 0.0085716, "volume": 62095339.0}, {"date": "2025-01-07", "close": 0.0085716, "volume": 6029515.0}, {"date": "2025-01-08", "close": 0.0076192, "volume": 3825422.0}, {"date": "2025-01-09", "close": 0.0085716, "volume": 21466436.0}, {"date": "2025-01-10", "close": 0.0085716, "volume": 1219246.0}, {"date": "2025-01-13", "close": 0.0076192, "volume": 5245148.0}, {"date": "2025-01-14", "close": 0.0076192, "volume": 2847278.0}, {"date": "2025-01-15", "close": 0.0085716, "volume": 9627916.0}, {"date": "2025-01-16", "close": 0.0076192, "volume": 1009147.0}, {"date": "2025-01-17", "close": 0.0085716, "volume": 16776562.0}, {"date": "2025-01-20", "close": 0.0085716, "volume": 5014858.0}, {"date": "2025-01-21", "close": 0.0076192, "volume": 6213857.0}, {"date": "2025-01-22", "close": 0.0085716, "volume": 1446130.0}, {"date": "2025-01-23", "close": 0.0085716, "volume": 10379677.0}, {"date": "2025-01-24", "close": 0.0085716, "volume": 1161206.0}, {"date": "2025-01-28", "close": 0.009524, "volume": 11959164.0}, {"date": "2025-01-29", "close": 0.0085716, "volume": 1711466.0}, {"date": "2025-01-30", "close": 0.0076192, "volume": 721008.0}, {"date": "2025-01-31", "close": 0.0076192, "volume": 1778483.0}, {"date": "2025-02-03", "close": 0.0076192, "volume": 1405003.0}, {"date": "2025-02-04", "close": 0.0076192, "volume": 625717.0}, {"date": "2025-02-05", "close": 0.0076192, "volume": 1802465.0}, {"date": "2025-02-06", "close": 0.0076192, "volume": 7590964.0}, {"date": "2025-02-07", "close": 0.0066668, "volume": 29275159.0}, {"date": "2025-02-10", "close": 0.0066668, "volume": 1261175.0}, {"date": "2025-02-11", "close": 0.0076192, "volume": 2018340.0}, {"date": "2025-02-12", "close": 0.0076192, "volume": 11486809.0}, {"date": "2025-02-13", "close": 0.007143, "volume": 256728.0}, {"date": "2025-02-14", "close": 0.0076192, "volume": 979105.0}, {"date": "2025-02-17", "close": 0.0066668, "volume": 3850017.0}, {"date": "2025-02-18", "close": 0.0085716, "volume": 13241506.0}, {"date": "2025-02-19", "close": 0.0085716, "volume": 18776559.0}, {"date": "2025-02-20", "close": 0.0133336, "volume": 58919339.0}, {"date": "2025-02-21", "close": 0.0123812, "volume": 22107804.0}, {"date": "2025-02-24", "close": 0.0123812, "volume": 21900669.0}, {"date": "2025-02-25", "close": 0.0114288, "volume": 5347019.0}, {"date": "2025-02-26", "close": 0.0123812, "volume": 6667857.0}, {"date": "2025-02-27", "close": 0.0123812, "volume": 3133615.0}, {"date": "2025-02-28", "close": 0.0104764, "volume": 5849685.0}, {"date": "2025-03-03", "close": 0.0085716, "volume": 10917597.0}, {"date": "2025-03-04", "close": 0.009524, "volume": 6147945.0}, {"date": "2025-03-05", "close": 0.0104764, "volume": 1558429.0}, {"date": "2025-03-06", "close": 0.0104764, "volume": 108412.0}, {"date": "2025-03-07", "close": 0.0114288, "volume": 6305865.0}, {"date": "2025-03-10", "close": 0.0104764, "volume": 1960482.0}, {"date": "2025-03-11", "close": 0.0104764, "volume": 638505.0}, {"date": "2025-03-12", "close": 0.0100002, "volume": 282690.0}, {"date": "2025-03-13", "close": 0.009524, "volume": 3772813.0}, {"date": "2025-03-14", "close": 0.0104764, "volume": 4451842.0}, {"date": "2025-03-17", "close": 0.0104764, "volume": 152247.0}, {"date": "2025-03-18", "close": 0.009524, "volume": 1336354.0}, {"date": "2025-03-19", "close": 0.009524, "volume": 1270216.0}, {"date": "2025-03-20", "close": 0.0104764, "volume": 17966.0}, {"date": "2025-03-21", "close": 0.009524, "volume": 364075.0}, {"date": "2025-03-24", "close": 0.0104764, "volume": 204307.0}, {"date": "2025-03-26", "close": 0.009524, "volume": 1775108.0}, {"date": "2025-03-27", "close": 0.0104764, "volume": 1637223.0}, {"date": "2025-03-28", "close": 0.0104764, "volume": 2303791.0}, {"date": "2025-03-31", "close": 0.0104764, "volume": 5666681.0}, {"date": "2025-04-02", "close": 0.009524, "volume": 4614778.0}, {"date": "2025-04-03", "close": 0.0104764, "volume": 824284.0}, {"date": "2025-04-04", "close": 0.0104764, "volume": 2811546.0}, {"date": "2025-04-07", "close": 0.009524, "volume": 1226291.0}, {"date": "2025-04-08", "close": 0.009524, "volume": 2063115.0}, {"date": "2025-04-09", "close": 0.009524, "volume": 1418592.0}, {"date": "2025-04-10", "close": 0.009524, "volume": 3499888.0}, {"date": "2025-04-14", "close": 0.0104764, "volume": 166186.0}, {"date": "2025-04-15", "close": 0.009524, "volume": 140062.0}, {"date": "2025-04-16", "close": 0.0104764, "volume": 2583828.0}, {"date": "2025-04-17", "close": 0.0114288, "volume": 5558497.0}, {"date": "2025-04-22", "close": 0.0104764, "volume": 8289069.0}, {"date": "2025-04-23", "close": 0.009524, "volume": 794099.0}, {"date": "2025-04-24", "close": 0.009524, "volume": 705736.0}, {"date": "2025-04-28", "close": 0.009524, "volume": 1056652.0}, {"date": "2025-04-29", "close": 0.009524, "volume": 174813.0}, {"date": "2025-04-30", "close": 0.009524, "volume": 12417307.0}, {"date": "2025-05-01", "close": 0.0085716, "volume": 4914456.0}, {"date": "2025-05-02", "close": 0.0085716, "volume": 432352.0}, {"date": "2025-05-05", "close": 0.0085716, "volume": 2780279.0}, {"date": "2025-05-07", "close": 0.0104764, "volume": 2216904.0}, {"date": "2025-05-08", "close": 0.0104764, "volume": 103682.0}, {"date": "2025-05-09", "close": 0.009524, "volume": 224908.0}, {"date": "2025-05-12", "close": 0.009524, "volume": 220548.0}, {"date": "2025-05-13", "close": 0.009524, "volume": 3427591.0}, {"date": "2025-05-14", "close": 0.0104764, "volume": 953852.0}, {"date": "2025-05-15", "close": 0.009524, "volume": 4712151.0}, {"date": "2025-05-16", "close": 0.009524, "volume": 2283971.0}, {"date": "2025-05-19", "close": 0.009524, "volume": 428138.0}, {"date": "2025-05-20", "close": 0.009524, "volume": 771833.0}, {"date": "2025-05-21", "close": 0.009524, "volume": 96156.0}, {"date": "2025-05-22", "close": 0.009524, "volume": 1071644.0}, {"date": "2025-05-23", "close": 0.009524, "volume": 4109480.0}, {"date": "2025-05-26", "close": 0.009524, "volume": 894582.0}, {"date": "2025-05-27", "close": 0.009524, "volume": 65099.0}, {"date": "2025-05-28", "close": 0.009524, "volume": 2521241.0}, {"date": "2025-05-29", "close": 0.009524, "volume": 91971.0}, {"date": "2025-05-30", "close": 0.0104764, "volume": 968097.0}, {"date": "2025-06-02", "close": 0.009524, "volume": 1561716.0}, {"date": "2025-06-03", "close": 0.009524, "volume": 803692.0}, {"date": "2025-06-04", "close": 0.009524, "volume": 13291.0}, {"date": "2025-06-05", "close": 0.009524, "volume": 5694939.0}, {"date": "2025-06-06", "close": 0.009524, "volume": 2482326.0}, {"date": "2025-06-10", "close": 0.0100002, "volume": 5665990.0}, {"date": "2025-06-11", "close": 0.009524, "volume": 103526.0}, {"date": "2025-06-12", "close": 0.009524, "volume": 2641228.0}, {"date": "2025-06-13", "close": 0.009524, "volume": 7539272.0}, {"date": "2025-06-16", "close": 0.009524, "volume": 621980.0}, {"date": "2025-06-17", "close": 0.009524, "volume": 602408.0}, {"date": "2025-06-18", "close": 0.009524, "volume": 616368.0}, {"date": "2025-06-19", "close": 0.009524, "volume": 2286327.0}, {"date": "2025-06-20", "close": 0.009524, "volume": 76318.0}, {"date": "2025-06-23", "close": 0.009524, "volume": 3676364.0}, {"date": "2025-06-24", "close": 0.009524, "volume": 804817.0}, {"date": "2025-06-26", "close": 0.009524, "volume": 25482149.0}, {"date": "2025-06-27", "close": 0.0085716, "volume": 10600765.0}, {"date": "2025-06-30", "close": 0.009524, "volume": 964106.0}, {"date": "2025-07-01", "close": 0.0090478, "volume": 161273.0}, {"date": "2025-07-02", "close": 0.0090478, "volume": 73304.0}, {"date": "2025-07-03", "close": 0.0080954, "volume": 2072788.0}, {"date": "2025-07-04", "close": 0.0076192, "volume": 263763.0}, {"date": "2025-07-07", "close": 0.0085716, "volume": 283502.0}, {"date": "2025-07-08", "close": 0.0080954, "volume": 132320.0}, {"date": "2025-07-09", "close": 0.0076192, "volume": 588382.0}, {"date": "2025-07-10", "close": 0.0085716, "volume": 724486.0}, {"date": "2025-07-11", "close": 0.0085716, "volume": 132472.0}, {"date": "2025-07-14", "close": 0.0080954, "volume": 58402.0}, {"date": "2025-07-15", "close": 0.0080954, "volume": 286251.0}, {"date": "2025-07-16", "close": 0.0085716, "volume": 220496.0}, {"date": "2025-07-17", "close": 0.0080954, "volume": 158954.0}, {"date": "2025-07-18", "close": 0.0076192, "volume": 2111278.0}, {"date": "2025-07-21", "close": 0.0076192, "volume": 2390372.0}, {"date": "2025-07-22", "close": 0.0076192, "volume": 164297.0}, {"date": "2025-07-23", "close": 0.0085716, "volume": 5290980.0}, {"date": "2025-07-24", "close": 0.0085716, "volume": 1933690.0}, {"date": "2025-07-25", "close": 0.0085716, "volume": 188996.0}, {"date": "2025-07-28", "close": 0.0085716, "volume": 655265.0}, {"date": "2025-07-29", "close": 0.0085716, "volume": 203786.0}, {"date": "2025-07-30", "close": 0.0085716, "volume": 886898.0}, {"date": "2025-07-31", "close": 0.0085716, "volume": 2401704.0}, {"date": "2025-08-01", "close": 0.0085716, "volume": 955481.0}, {"date": "2025-08-04", "close": 0.0085716, "volume": 1609276.0}, {"date": "2025-08-05", "close": 0.0076192, "volume": 194641.0}, {"date": "2025-08-06", "close": 0.0076192, "volume": 1292837.0}, {"date": "2025-08-07", "close": 0.0085716, "volume": 2250701.0}, {"date": "2025-08-08", "close": 0.0104764, "volume": 20858514.0}, {"date": "2025-08-11", "close": 0.009524, "volume": 4842373.0}, {"date": "2025-08-12", "close": 0.0085716, "volume": 4796006.0}, {"date": "2025-08-13", "close": 0.009524, "volume": 6834403.0}, {"date": "2025-08-14", "close": 0.0090478, "volume": 625672.0}, {"date": "2025-08-15", "close": 0.0090478, "volume": 1359679.0}, {"date": "2025-08-18", "close": 0.0085716, "volume": 899876.0}, {"date": "2025-08-19", "close": 0.009524, "volume": 4440988.0}, {"date": "2025-08-20", "close": 0.0104764, "volume": 388241.0}, {"date": "2025-08-21", "close": 0.0104764, "volume": 6553949.0}, {"date": "2025-08-22", "close": 0.009524, "volume": 2348940.0}, {"date": "2025-08-25", "close": 0.0104764, "volume": 875136.0}, {"date": "2025-08-26", "close": 0.0100002, "volume": 642587.0}, {"date": "2025-08-27", "close": 0.0104764, "volume": 1961638.0}, {"date": "2025-08-28", "close": 0.0104764, "volume": 921734.0}, {"date": "2025-08-29", "close": 0.0104764, "volume": 726410.0}, {"date": "2025-09-01", "close": 0.009524, "volume": 1633306.0}, {"date": "2025-09-02", "close": 0.0104764, "volume": 1259975.0}, {"date": "2025-09-03", "close": 0.009524, "volume": 1128032.0}, {"date": "2025-09-04", "close": 0.009524, "volume": 1734525.0}, {"date": "2025-09-05", "close": 0.0085716, "volume": 2038743.0}, {"date": "2025-09-08", "close": 0.0085716, "volume": 1608034.0}, {"date": "2025-09-09", "close": 0.0085716, "volume": 1.0}, {"date": "2025-09-10", "close": 0.0085716, "volume": 268694.0}, {"date": "2025-09-11", "close": 0.0085716, "volume": 2020501.0}, {"date": "2025-09-12", "close": 0.0085716, "volume": 1679966.0}, {"date": "2025-09-15", "close": 0.0085716, "volume": 1159088.0}, {"date": "2025-09-17", "close": 0.0090478, "volume": 314994.0}, {"date": "2025-09-18", "close": 0.0104764, "volume": 10239372.0}, {"date": "2025-09-19", "close": 0.009524, "volume": 783744.0}, {"date": "2025-09-22", "close": 0.009524, "volume": 4224701.0}, {"date": "2025-09-23", "close": 0.009524, "volume": 1070358.0}, {"date": "2025-09-24", "close": 0.0100002, "volume": 584844.0}, {"date": "2025-09-25", "close": 0.009524, "volume": 1141238.0}, {"date": "2025-09-26", "close": 0.009524, "volume": 985041.0}, {"date": "2025-09-29", "close": 0.0085716, "volume": 3904790.0}, {"date": "2025-09-30", "close": 0.009524, "volume": 4358616.0}, {"date": "2025-10-01", "close": 0.009524, "volume": 1260093.0}, {"date": "2025-10-02", "close": 0.009524, "volume": 2154709.0}, {"date": "2025-10-03", "close": 0.009524, "volume": 5429038.0}, {"date": "2025-10-06", "close": 0.0104764, "volume": 2414276.0}, {"date": "2025-10-07", "close": 0.009524, "volume": 1322362.0}, {"date": "2025-10-08", "close": 0.009524, "volume": 2191663.0}, {"date": "2025-10-09", "close": 0.0085716, "volume": 9967336.0}, {"date": "2025-10-10", "close": 0.009524, "volume": 1525029.0}, {"date": "2025-10-13", "close": 0.0085716, "volume": 1305451.0}, {"date": "2025-10-14", "close": 0.0090478, "volume": 3082413.0}, {"date": "2025-10-15", "close": 0.0090478, "volume": 632407.0}, {"date": "2025-10-16", "close": 0.0085716, "volume": 862136.0}, {"date": "2025-10-17", "close": 0.0085716, "volume": 298875.0}, {"date": "2025-10-20", "close": 0.0085716, "volume": 1675752.0}, {"date": "2025-10-21", "close": 0.0085716, "volume": 2916065.0}, {"date": "2025-10-22", "close": 0.0085716, "volume": 92.0}, {"date": "2025-10-23", "close": 0.0085716, "volume": 629943.0}, {"date": "2025-10-24", "close": 0.0085716, "volume": 8124.0}, {"date": "2025-10-27", "close": 0.0076192, "volume": 310206.0}, {"date": "2025-10-28", "close": 0.0076192, "volume": 4792501.0}, {"date": "2025-10-29", "close": 0.0076192, "volume": 524378.0}, {"date": "2025-10-30", "close": 0.0076192, "volume": 513018.0}, {"date": "2025-10-31", "close": 0.0076192, "volume": 1879404.0}, {"date": "2025-11-03", "close": 0.0076192, "volume": 660934.0}, {"date": "2025-11-04", "close": 0.0076192, "volume": 882871.0}, {"date": "2025-11-05", "close": 0.0066668, "volume": 521576.0}, {"date": "2025-11-06", "close": 0.007143, "volume": 104998.0}, {"date": "2025-11-07", "close": 0.0066668, "volume": 1382.0}, {"date": "2025-11-10", "close": 0.0066668, "volume": 109079.0}, {"date": "2025-11-11", "close": 0.0066668, "volume": 95524.0}, {"date": "2025-11-12", "close": 0.007143, "volume": 157497.0}, {"date": "2025-11-13", "close": 0.0066668, "volume": 461991.0}, {"date": "2025-11-14", "close": 0.0066668, "volume": 26678.0}, {"date": "2025-11-19", "close": 0.0061906, "volume": 4065962.0}, {"date": "2025-11-20", "close": 0.0066668, "volume": 456552.0}, {"date": "2025-11-21", "close": 0.0076192, "volume": 1658334.0}, {"date": "2025-11-25", "close": 0.0076192, "volume": 567.0}, {"date": "2025-11-26", "close": 0.0066668, "volume": 506090.0}, {"date": "2025-11-27", "close": 0.0076192, "volume": 14623801.0}, {"date": "2025-11-28", "close": 0.0066668, "volume": 6064137.0}, {"date": "2025-12-01", "close": 0.0076192, "volume": 247398.0}, {"date": "2025-12-02", "close": 0.0066668, "volume": 276979.0}, {"date": "2025-12-03", "close": 0.0076192, "volume": 171279.0}, {"date": "2025-12-04", "close": 0.007143, "volume": 212596.0}, {"date": "2025-12-05", "close": 0.007143, "volume": 98421.0}, {"date": "2025-12-09", "close": 0.0076192, "volume": 125997.0}, {"date": "2025-12-10", "close": 0.0066668, "volume": 220579.0}, {"date": "2025-12-11", "close": 0.0076192, "volume": 39562.0}, {"date": "2025-12-12", "close": 0.009524, "volume": 7156519.0}, {"date": "2025-12-15", "close": 0.0076192, "volume": 942202.0}, {"date": "2025-12-16", "close": 0.0076192, "volume": 210136.0}, {"date": "2025-12-17", "close": 0.0080954, "volume": 126930.0}, {"date": "2025-12-18", "close": 0.0076192, "volume": 581830.0}, {"date": "2025-12-19", "close": 0.0076192, "volume": 396892.0}, {"date": "2025-12-22", "close": 0.0085716, "volume": 5024277.0}, {"date": "2025-12-23", "close": 0.0080954, "volume": 17813.0}, {"date": "2025-12-24", "close": 0.0076192, "volume": 3146195.0}, {"date": "2025-12-29", "close": 0.0085716, "volume": 2459520.0}, {"date": "2025-12-30", "close": 0.0076192, "volume": 58923.0}, {"date": "2025-12-31", "close": 0.0085716, "volume": 2932062.0}, {"date": "2026-01-02", "close": 0.0090478, "volume": 123933.0}, {"date": "2026-01-05", "close": 0.0085716, "volume": 585423.0}, {"date": "2026-01-06", "close": 0.0085716, "volume": 601245.0}, {"date": "2026-01-08", "close": 0.0085716, "volume": 31499.0}, {"date": "2026-01-09", "close": 0.0085716, "volume": 47727.0}, {"date": "2026-01-12", "close": 0.0085716, "volume": 438703.0}, {"date": "2026-01-13", "close": 0.0085716, "volume": 205090.0}, {"date": "2026-01-14", "close": 0.0076192, "volume": 1447370.0}, {"date": "2026-01-15", "close": 0.0076192, "volume": 46561.0}, {"date": "2026-01-16", "close": 0.0076192, "volume": 376189.0}, {"date": "2026-01-19", "close": 0.0080954, "volume": 2198366.0}, {"date": "2026-01-21", "close": 0.0080954, "volume": 326660.0}, {"date": "2026-01-22", "close": 0.0076192, "volume": 1927125.0}, {"date": "2026-01-23", "close": 0.0076192, "volume": 968622.0}, {"date": "2026-01-27", "close": 0.0085716, "volume": 122964.0}, {"date": "2026-01-28", "close": 0.0076192, "volume": 219232.0}, {"date": "2026-01-29", "close": 0.0076192, "volume": 949391.0}, {"date": "2026-01-30", "close": 0.0085716, "volume": 691054.0}, {"date": "2026-02-02", "close": 0.0076192, "volume": 1109521.0}, {"date": "2026-02-03", "close": 0.0076192, "volume": 123731.0}, {"date": "2026-02-04", "close": 0.0076192, "volume": 2102714.0}, {"date": "2026-02-05", "close": 0.0076192, "volume": 835628.0}, {"date": "2026-02-06", "close": 0.0076192, "volume": 2154117.0}, {"date": "2026-02-09", "close": 0.0076192, "volume": 1217226.0}, {"date": "2026-02-10", "close": 0.0076192, "volume": 39424.0}, {"date": "2026-02-11", "close": 0.007143, "volume": 379456.0}, {"date": "2026-02-12", "close": 0.007143, "volume": 341243.0}, {"date": "2026-02-13", "close": 0.0076192, "volume": 286119.0}, {"date": "2026-02-17", "close": 0.0066668, "volume": 110617.0}, {"date": "2026-02-18", "close": 0.0066668, "volume": 3770.0}, {"date": "2026-02-19", "close": 0.007143, "volume": 486235.0}, {"date": "2026-02-20", "close": 0.0066668, "volume": 230995.0}, {"date": "2026-02-23", "close": 0.0076192, "volume": 281645.0}, {"date": "2026-02-24", "close": 0.0066668, "volume": 2582423.0}, {"date": "2026-02-25", "close": 0.0066668, "volume": 380597.0}, {"date": "2026-02-26", "close": 0.0066668, "volume": 2209240.0}, {"date": "2026-02-27", "close": 0.0066668, "volume": 3631.0}, {"date": "2026-03-02", "close": 0.0066668, "volume": 62427.0}, {"date": "2026-03-03", "close": 0.0066668, "volume": 688606.0}, {"date": "2026-03-04", "close": 0.0066668, "volume": 129711.0}, {"date": "2026-03-06", "close": 0.0066668, "volume": 3603124.0}, {"date": "2026-03-09", "close": 0.0061906, "volume": 217587.0}, {"date": "2026-03-11", "close": 0.0066668, "volume": 86562.0}, {"date": "2026-03-12", "close": 0.0061906, "volume": 123956.0}, {"date": "2026-03-13", "close": 0.0057144, "volume": 380603.0}, {"date": "2026-03-16", "close": 0.004762, "volume": 4477484.0}, {"date": "2026-03-17", "close": 0.004762, "volume": 128736.0}, {"date": "2026-03-18", "close": 0.0052382, "volume": 214725.0}, {"date": "2026-03-19", "close": 0.005, "volume": 656750.0}, {"date": "2026-03-23", "close": 0.0055, "volume": 600000.0}, {"date": "2026-03-24", "close": 0.005, "volume": 958334.0}, {"date": "2026-03-25", "close": 0.005, "volume": 1016284.0}, {"date": "2026-03-26", "close": 0.0055, "volume": 201785.0}, {"date": "2026-03-27", "close": 0.0055, "volume": 16829.0}, {"date": "2026-03-30", "close": 0.006, "volume": 7943280.0}, {"date": "2026-04-01", "close": 0.005, "volume": 29581.0}, {"date": "2026-04-02", "close": 0.005, "volume": 210000.0}, {"date": "2026-04-07", "close": 0.005, "volume": 5672681.0}, {"date": "2026-04-08", "close": 0.005, "volume": 407216.0}, {"date": "2026-04-09", "close": 0.004, "volume": 28957.0}, {"date": "2026-04-10", "close": 0.005, "volume": 210198.0}, {"date": "2026-04-13", "close": 0.0045, "volume": 81319.0}, {"date": "2026-04-14", "close": 0.004, "volume": 172568.0}, {"date": "2026-04-15", "close": 0.004, "volume": 4043000.0}, {"date": "2026-04-16", "close": 0.005, "volume": 6026100.0}, {"date": "2026-04-17", "close": 0.004, "volume": 64304.0}, {"date": "2026-04-20", "close": 0.004, "volume": 203103.0}, {"date": "2026-04-22", "close": 0.004, "volume": 39023.0}, {"date": "2026-04-23", "close": 0.004, "volume": 505737.0}, {"date": "2026-04-24", "close": 0.005, "volume": 2442012.0}, {"date": "2026-04-27", "close": 0.005, "volume": 8500000.0}, {"date": "2026-04-28", "close": 0.0045, "volume": 4483520.0}, {"date": "2026-04-29", "close": 0.0045, "volume": 2325001.0}, {"date": "2026-04-30", "close": 0.0045, "volume": 14990029.0}, {"date": "2026-05-01", "close": 0.005, "volume": 7590918.0}, {"date": "2026-05-04", "close": 0.005, "volume": 62415.0}, {"date": "2026-05-05", "close": 0.004, "volume": 32425.0}, {"date": "2026-05-06", "close": 0.004, "volume": 1091419.0}, {"date": "2026-05-07", "close": 0.005, "volume": 1926031.0}, {"date": "2026-05-08", "close": 0.0045, "volume": 1000000.0}, {"date": "2026-05-11", "close": 0.004, "volume": 327844.0}, {"date": "2026-05-12", "close": 0.004, "volume": 1701814.0}, {"date": "2026-05-13", "close": 0.004, "volume": 70384.0}, {"date": "2026-05-15", "close": 0.004, "volume": 1011764.0}, {"date": "2026-05-18", "close": 0.0045, "volume": 10112816.0}, {"date": "2026-05-19", "close": 0.004, "volume": 12532.0}, {"date": "2026-05-20", "close": 0.004, "volume": 3011000.0}, {"date": "2026-05-21", "close": 0.004, "volume": 8823.0}, {"date": "2026-05-22", "close": 0.004, "volume": 1480658.0}, {"date": "2026-05-25", "close": 0.0045, "volume": 824290.0}, {"date": "2026-05-26", "close": 0.0045, "volume": 333086.0}, {"date": "2026-05-27", "close": 0.005, "volume": 29391064.0}, {"date": "2026-05-28", "close": 0.005, "volume": 7702102.0}, {"date": "2026-05-29", "close": 0.0045, "volume": 3780293.0}, {"date": "2026-06-01", "close": 0.0045, "volume": 932732.0}, {"date": "2026-06-02", "close": 0.0045, "volume": 335484.0}, {"date": "2026-06-03", "close": 0.0045, "volume": 476173.0}, {"date": "2026-06-05", "close": 0.005, "volume": 477969.0}, {"date": "2026-06-09", "close": 0.0045, "volume": 1601001.0}, {"date": "2026-06-10", "close": 0.004, "volume": 4611752.0}, {"date": "2026-06-11", "close": 0.0045, "volume": 2037414.0}, {"date": "2026-06-12", "close": 0.004, "volume": 152490.0}, {"date": "2026-06-15", "close": 0.0045, "volume": 582000.0}, {"date": "2026-06-16", "close": 0.0045, "volume": 2265039.0}, {"date": "2026-06-17", "close": 0.004, "volume": 6157522.0}, {"date": "2026-06-18", "close": 0.0045, "volume": 142886.0}, {"date": "2026-06-19", "close": 0.005, "volume": 620000.0}, {"date": "2026-06-22", "close": 0.004, "volume": 1232422.0}, {"date": "2026-06-23", "close": 0.004, "volume": 2494110.0}, {"date": "2026-06-24", "close": 0.004, "volume": 988900.0}, {"date": "2026-06-25", "close": 0.004, "volume": 30141557.0}, {"date": "2026-06-26", "close": 0.004, "volume": 2951655.0}, {"date": "2026-06-29", "close": 0.003, "volume": 22468469.0}, {"date": "2026-06-30", "close": 0.003, "volume": 362268.0}, {"date": "2026-07-01", "close": 0.0035, "volume": 57500.0}, {"date": "2026-07-02", "close": 0.0035, "volume": 572839.0}, {"date": "2026-07-06", "close": 0.0035, "volume": 847537.0}, {"date": "2026-07-08", "close": 0.003, "volume": 1027959.0}, {"date": "2026-07-09", "close": 0.0035, "volume": 10000.0}, {"date": "2026-07-10", "close": 0.0035, "volume": 18095918.0}, {"date": "2026-07-13", "close": 0.003, "volume": 5574652.0}, {"date": "2026-07-14", "close": 0.003, "volume": 1952667.0}, {"date": "2026-07-15", "close": 0.003, "volume": 548326.0}, {"date": "2026-07-16", "close": 0.004, "volume": 2472283.0}, {"date": "2026-07-17", "close": 0.003, "volume": 4875326.0}, {"date": "2026-07-20", "close": 0.003, "volume": 1231666.0}, {"date": "2026-07-21", "close": 0.003, "volume": 5074008.0}, {"date": "2026-07-22", "close": 0.002, "volume": 336667.0}, {"date": "2026-07-23", "close": 0.003, "volume": 6549157.0}, {"date": "2026-07-24", "close": 0.003, "volume": 1316466.0}, {"date": "2026-07-27", "close": 0.003, "volume": 373333.0}, {"date": "2026-07-28", "close": 0.004, "volume": 283332.0}, {"date": "2026-07-29", "close": 0.003, "volume": 4255661.0}, {"date": "2026-07-30", "close": 0.003, "volume": 584733.0}, {"date": "2026-07-31", "close": 0.003, "volume": 298658.0}, {"date": "2026-08-04", "close": 0.003, "volume": 1942579.0}, {"date": "2026-08-05", "close": 0.003, "volume": 669000.0}, {"date": "2026-08-06", "close": 0.003, "volume": 3836324.0}, {"date": "2026-08-07", "close": 0.003, "volume": 1252223.0}, {"date": "2026-08-10", "close": 0.004, "volume": 25864432.0}, {"date": "2026-08-11", "close": 0.003, "volume": 5969621.0}, {"date": "2026-08-12", "close": 0.004, "volume": 1183384.0}, {"date": "2026-08-13", "close": 0.0045, "volume": 1127698.0}, {"date": "2026-08-14", "close": 0.005, "volume": 34691302.0}, {"date": "2026-08-17", "close": 0.005, "volume": 1067507.0}, {"date": "2026-08-19", "close": 0.0055, "volume": 4100000.0}, {"date": "2026-08-21", "close": 0.0055, "volume": 258333.0}, {"date": "2026-08-24", "close": 0.005, "volume": 13534991.0}, {"date": "2026-08-25", "close": 0.005, "volume": 2002.0}, {"date": "2026-08-26", "close": 0.005, "volume": 2796858.0}, {"date": "2026-08-27", "close": 0.005, "volume": 1330076.0}, {"date": "2026-09-01", "close": 0.005, "volume": 12409544.0}, {"date": "2026-09-02", "close": 0.005, "volume": 6296664.0}, {"date": "2026-09-03", "close": 0.005, "volume": 53552.0}, {"date": "2026-09-04", "close": 0.005, "volume": 194584.0}, {"date": "2026-09-07", "close": 0.006, "volume": 8045827.0}], "refreshing": true}