{"ticker": "PGC", "overview": {"name": "Paragon Care Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 26980.0, "sell_n": 0, "sell_sum": 0, "net": 26980.0, "insiders": 1, "first_date": "2026-06-29", "last_date": "2026-06-29"}, "metrics": {"ticker": "PGC", "has_prices": true, "as_of": "2026-09-18", "last": 0.14, "prev_close": 0.135, "change": 0.0050000000000000044, "change_pct": 0.03703703703703707, "session_volume": 663780.0, "vwap_5": 0.1351626356385214, "vwap_20": 0.13747929886608576, "vwap_60": 0.13495886387155148, "vwap_250": 0.20141232508311216, "high_52w": 0.325, "low_52w": 0.125, "avg_volume_20": 393305.75, "sessions": 400, "market_cap": {"value": 223466228.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03132308", "src": "ASX", "ticker": "PGC", "cik": "", "company": "Paragon Care Limited", "company_raw": "Paragon Care 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 PGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132308", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95929}, {"id": "ASX3Y-03106357-1", "src": "ASX", "ticker": "PGC", "cik": "", "company": "Paragon Care Limited", "company_raw": "Paragon Care Limited", "who": "John Walstab", "who_key": "John Walstab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "John Walstab lodges a filing in PGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106357", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "ASX3Y-03106357-2", "src": "ASX", "ticker": "PGC", "cik": "", "company": "Paragon Care Limited", "company_raw": "Paragon Care Limited", "who": "John Walstab", "who_key": "John Walstab", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "John Walstab lodges a filing in PGC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106357", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180889}, {"id": "ASX3Y-03105108-1", "src": "ASX", "ticker": "PGC", "cik": "", "company": "Paragon Care Limited", "company_raw": "Paragon Care Limited", "who": "Peter Egglestone", "who_key": "Peter Egglestone", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26980.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs PGC with $27K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105108", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}], "recent_buys": [{"id": "ASX3Y-03105108-1", "src": "ASX", "ticker": "PGC", "cik": "", "company": "Paragon Care Limited", "company_raw": "Paragon Care Limited", "who": "Peter Egglestone", "who_key": "Peter Egglestone", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 26980.0, "score": 42.4, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director backs PGC with $27K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105108", "trade_date": "2026-06-29", "timestamp": "2026-06-29", "mins": 182329}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Carmen Riley", "notice_type": "3Y", "direct_shares": 13477163.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107417-3A696578", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Walstab", "notice_type": "3Y", "direct_shares": 130590731.0, "indirect_shares": 6000454.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. WALSTAB PTY LTD <WALSTAB SUPER FUND A/C> (Mr Walstab is a Director of this entity)", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106357-3A696384", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Egglestone", "notice_type": "3Y", "direct_shares": 500000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03105108-3A696160", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Paragon Care Limited (Paragon Care", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096531-3A694600", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Walstab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Collins", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Carmen Riley", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Lacaze", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Tanner", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brent Stewart", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoff Sam", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-03", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Walstab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "updated", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-10", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Walstab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Tanner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Sam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brent Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-09", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-28", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-11", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Walstab", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-29", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brent Stewart", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-25", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mark Hooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-20", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Geoffrey Sam", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-20", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Shane Tanner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-11", "source_url": "https://www.marketindex.com.au/asx/pgc", "needs_ocr": 0}], "directors": [{"name": "Peter Egglestone", "first_seen": "2026-06-29", "last_seen": "2026-06-29", "status": "current", "notices": 1}, {"name": "John Walstab", "first_seen": "2022-02-16", "last_seen": "2026-07-01", "status": "current", "notices": 6}, {"name": "Carmen Riley", "first_seen": "2024-06-03", "last_seen": "2026-07-02", "status": "current", "notices": 2}, {"name": "Simari and Cheong", "first_seen": "2014-10-01", "last_seen": "2014-10-01", "status": "past", "notices": 1}, {"name": "Simari", "first_seen": "2014-04-07", "last_seen": "2014-10-31", "status": "past", "notices": 3}, {"name": "Newton", "first_seen": "2014-04-07", "last_seen": "2014-10-31", "status": "past", "notices": 2}, {"name": "Mr Newton", "first_seen": "2015-12-02", "last_seen": "2015-12-02", "status": "past", "notices": 1}, {"name": "Mr Simari", "first_seen": "2016-04-06", "last_seen": "2016-04-06", "status": "past", "notices": 1}, {"name": "G. Sam", "first_seen": "2016-06-03", "last_seen": "2016-06-03", "status": "past", "notices": 1}, {"name": "Alan McCarthy", "first_seen": "2022-02-16", "last_seen": "2022-02-16", "status": "past", "notices": 1}, {"name": "Mark Simari", "first_seen": "2021-09-30", "last_seen": "2022-04-26", "status": "past", "notices": 2}, {"name": "Mark Hooper", "first_seen": "2022-04-08", "last_seen": "2023-06-28", "status": "past", "notices": 5}, {"name": "Geoffrey Sam", "first_seen": "2021-11-28", "last_seen": "2023-10-09", "status": "past", "notices": 6}, {"name": "updated", "first_seen": "2023-10-10", "last_seen": "2023-10-10", "status": "past", "notices": 1}, {"name": "Shane Tanner", "first_seen": "2021-09-30", "last_seen": "2024-06-03", "status": "past", "notices": 6}, {"name": "Peter Lacaze", "first_seen": "2024-06-03", "last_seen": "2024-06-03", "status": "past", "notices": 1}, {"name": "Geoff Sam", "first_seen": "2024-06-03", "last_seen": "2024-06-03", "status": "past", "notices": 1}, {"name": "David Collins", "first_seen": "2024-06-03", "last_seen": "2024-06-03", "status": "past", "notices": 1}, {"name": "Brent Stewart", "first_seen": "2021-09-30", "last_seen": "2024-06-03", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Peter Egglestone", "who_key": "Peter Egglestone", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 26980.0, "sold": 0, "net": 26980.0, "trades": 1, "top_score": 42.4, "lean": "buying", "history": [{"action": "BUY", "amount": 26980.0, "date": "2026-06-29", "score": 42.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105108"}], "latest": {"action": "BUY", "amount": 26980.0, "date": "2026-06-29", "score": 42.4, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03105108"}}], "activity": [], "announcements": [{"date": "2026-10-20", "form": "Issued Capital", "title": "Notification of cessation of securities - PGC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150608-3A704516"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "2026 Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149040-3A704218"}, {"date": "2026-10-15", "form": "Company Administration", "title": "Appointment of Chief Financial Officer", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149032-3A704216"}, {"date": "2026-10-02", "form": "Company Administration", "title": "Change of Auditor", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143800-3A703225"}, {"date": "2026-09-22", "form": "Periodic Reports", "title": "FY26 Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138575-3A702342"}], "performance": {"ticker": "PGC", "has_prices": true, "summary": {"n": 1, "avg": 0.19230769230769226, "win_rate": 1.0, "best": 0.19230769230769226, "worst": 0.19230769230769226, "as_of": "2026-11-02"}, "buys": [{"who": "Peter Egglestone", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 26980.0, "date": "2026-06-29", "score": 42.4, "ref_price": 0.13, "return": 0.19230769230769226}]}, "price_series": [{"date": "1999-10-15", "close": 9.9695866, "volume": 92923.0}, {"date": "1999-10-18", "close": 8.47414861, "volume": 13902.0}, {"date": "1999-10-19", "close": 11.46502459, "volume": 55792.0}, {"date": "1999-10-20", "close": 12.063199786, "volume": 46418.0}, {"date": "1999-10-21", "close": 10.96654526, "volume": 27298.0}, {"date": "1999-10-22", "close": 11.165936992, "volume": 20077.0}, {"date": "1999-10-25", "close": 10.866849394, "volume": 12237.0}, {"date": "1999-10-26", "close": 10.069282466, "volume": 21512.0}, {"date": "1999-10-27", "close": 11.46502459, "volume": 27171.0}, {"date": "1999-10-28", "close": 11.764112188, "volume": 33841.0}, {"date": "1999-10-29", "close": 12.362287384, "volume": 45177.0}, {"date": "1999-11-01", "close": 11.96350392, "volume": 13942.0}, {"date": "1999-11-02", "close": 12.96046258, "volume": 40325.0}, {"date": "1999-11-03", "close": 12.96046258, "volume": 33164.0}, {"date": "1999-11-04", "close": 13.758029508, "volume": 38939.0}, {"date": "1999-11-05", "close": 15.602403029, "volume": 90515.0}, {"date": "1999-11-08", "close": 14.45590057, "volume": 58900.0}, {"date": "1999-11-09", "close": 14.45590057, "volume": 24682.0}, {"date": "1999-11-10", "close": 13.758029508, "volume": 18911.0}, {"date": "1999-11-11", "close": 12.96046258, "volume": 26206.0}, {"date": "1999-11-12", "close": 13.359246044, "volume": 17869.0}, {"date": "1999-11-15", "close": 14.45590057, "volume": 12990.0}, {"date": "1999-11-16", "close": 14.555596436, "volume": 49753.0}, {"date": "1999-11-17", "close": 14.9543799, "volume": 36800.0}, {"date": "1999-11-18", "close": 13.95742124, "volume": 11861.0}, {"date": "1999-11-19", "close": 14.45590057, "volume": 18291.0}, {"date": "1999-11-22", "close": 15.153771632, "volume": 44686.0}, {"date": "1999-11-23", "close": 16.649209622, "volume": 63309.0}, {"date": "1999-11-24", "close": 15.652250962, "volume": 15853.0}, {"date": "1999-11-25", "close": 15.45285923, "volume": 14920.0}, {"date": "1999-11-26", "close": 14.555596436, "volume": 15848.0}, {"date": "1999-11-29", "close": 14.356204704, "volume": 21291.0}, {"date": "1999-11-30", "close": 13.95742124, "volume": 26809.0}, {"date": "1999-12-01", "close": 13.95742124, "volume": 9199.0}, {"date": "1999-12-02", "close": 13.45894191, "volume": 2498.0}, {"date": "1999-12-03", "close": 13.95742124, "volume": 4293.0}, {"date": "1999-12-06", "close": 13.658333642, "volume": 4173.0}, {"date": "1999-12-07", "close": 13.558637776, "volume": 2131.0}, {"date": "1999-12-08", "close": 12.96046258, "volume": 26399.0}, {"date": "1999-12-09", "close": 13.45894191, "volume": 9368.0}, {"date": "1999-12-10", "close": 13.95742124, "volume": 7205.0}, {"date": "1999-12-13", "close": 12.96046258, "volume": 2708.0}, {"date": "1999-12-14", "close": 12.96046258, "volume": 2207.0}, {"date": "1999-12-15", "close": 12.46198325, "volume": 6520.0}, {"date": "1999-12-16", "close": 11.564720456, "volume": 19743.0}, {"date": "1999-12-17", "close": 12.761070848, "volume": 6595.0}, {"date": "1999-12-20", "close": 12.96046258, "volume": 1286.0}, {"date": "1999-12-21", "close": 12.46198325, "volume": 1505.0}, {"date": "1999-12-22", "close": 12.362287384, "volume": 3109.0}, {"date": "1999-12-23", "close": 11.96350392, "volume": 1204.0}, {"date": "1999-12-24", "close": 12.362287384, "volume": 2608.0}, {"date": "1999-12-27", "close": 61.81143692, "volume": null}, {"date": "1999-12-28", "close": 61.81143692, "volume": null}, {"date": "1999-12-29", "close": 13.060158446, "volume": 8154.0}, {"date": "1999-12-30", "close": 13.45894191, "volume": 3531.0}, {"date": "1999-12-31", "close": 67.29470955, "volume": null}, {"date": "2000-01-03", "close": 67.29470955, "volume": null}, {"date": "2000-01-04", "close": 14.9543799, "volume": 26890.0}, {"date": "2000-01-05", "close": 12.96046258, "volume": 16501.0}, {"date": "2000-01-06", "close": 13.060158446, "volume": 5105.0}, {"date": "2000-01-07", "close": 12.96046258, "volume": 2599.0}, {"date": "2000-01-10", "close": 13.558637776, "volume": 9756.0}, {"date": "2000-01-11", "close": 13.558637776, "volume": 2468.0}, {"date": "2000-01-12", "close": 13.45894191, "volume": 1991.0}, {"date": "2000-01-13", "close": 13.45894191, "volume": 5577.0}, {"date": "2000-01-14", "close": 13.45894191, "volume": 6267.0}, {"date": "2000-01-17", "close": 13.45894191, "volume": 2006.0}, {"date": "2000-01-18", "close": 12.860766714, "volume": 3085.0}, {"date": "2000-01-19", "close": 13.060158446, "volume": 2916.0}, {"date": "2000-01-20", "close": 12.96046258, "volume": 2207.0}, {"date": "2000-01-21", "close": 12.96046258, "volume": 5581.0}, {"date": "2000-01-24", "close": 12.46198325, "volume": 802.0}, {"date": "2000-01-25", "close": 12.46198325, "volume": 11535.0}, {"date": "2000-01-26", "close": 62.30991625, "volume": null}, {"date": "2000-01-27", "close": 12.661374982, "volume": 16450.0}, {"date": "2000-01-28", "close": 12.96046258, "volume": 14297.0}, {"date": "2000-01-31", "close": 12.162895652, "volume": 4614.0}, {"date": "2000-02-01", "close": 12.162895652, "volume": 4639.0}, {"date": "2000-02-02", "close": 12.46198325, "volume": 15682.0}, {"date": "2000-02-03", "close": 12.96046258, "volume": 12129.0}, {"date": "2000-02-07", "close": 13.45894191, "volume": 2834.0}, {"date": "2000-02-08", "close": 13.359246044, "volume": 12082.0}, {"date": "2000-02-09", "close": 13.45894191, "volume": 14695.0}, {"date": "2000-02-10", "close": 13.45894191, "volume": 7538.0}, {"date": "2000-02-11", "close": 13.758029508, "volume": 4415.0}, {"date": "2000-02-14", "close": 13.857725374, "volume": 10975.0}, {"date": "2000-02-16", "close": 14.256508838, "volume": 20447.0}, {"date": "2000-02-17", "close": 15.353163364, "volume": 38527.0}, {"date": "2000-02-21", "close": 14.356204704, "volume": 4917.0}, {"date": "2000-02-23", "close": 16.94829722, "volume": 41911.0}, {"date": "2000-02-24", "close": 16.94829722, "volume": 18487.0}, {"date": "2000-02-25", "close": 16.44981789, "volume": 12549.0}, {"date": "2000-02-28", "close": 15.153771632, "volume": 8776.0}, {"date": "2000-02-29", "close": 15.153771632, "volume": 9806.0}, {"date": "2000-03-01", "close": 15.552555096, "volume": 6018.0}, {"date": "2000-03-02", "close": 15.552555096, "volume": 7183.0}, {"date": "2000-03-03", "close": 15.552555096, "volume": 5201.0}, {"date": "2000-03-06", "close": 15.851642694, "volume": 15741.0}, {"date": "2000-03-07", "close": 16.051034426, "volume": 6485.0}, {"date": "2000-03-08", "close": 16.549513756, "volume": 6530.0}, {"date": "2000-03-09", "close": 16.94829722, "volume": 28808.0}, {"date": "2000-03-13", "close": 16.94829722, "volume": 17935.0}, {"date": "2000-03-14", "close": 16.94829722, "volume": 6163.0}, {"date": "2000-03-15", "close": 16.250426158, "volume": 3283.0}, {"date": "2000-03-16", "close": 16.150730292, "volume": 4001.0}, {"date": "2000-03-17", "close": 17.44677655, "volume": 17447.0}, {"date": "2000-03-20", "close": 16.94829722, "volume": 13949.0}, {"date": "2000-03-21", "close": 18.94221454, "volume": 28624.0}, {"date": "2000-03-22", "close": 21.883242587, "volume": 85996.0}, {"date": "2000-03-23", "close": 22.531265716, "volume": 61870.0}, {"date": "2000-03-24", "close": 24.42548717, "volume": 44667.0}, {"date": "2000-03-27", "close": 22.93004918, "volume": 34097.0}, {"date": "2000-03-28", "close": 21.9031817602, "volume": 17615.0}, {"date": "2000-03-29", "close": 20.3977741836, "volume": 15089.0}, {"date": "2000-03-30", "close": 23.976855773, "volume": 24818.0}, {"date": "2000-03-31", "close": 21.43461119, "volume": 19872.0}, {"date": "2000-04-03", "close": 23.5681027224, "volume": 25596.0}, {"date": "2000-04-04", "close": 21.334915324, "volume": 26235.0}, {"date": "2000-04-05", "close": 18.94221454, "volume": 30197.0}, {"date": "2000-04-06", "close": 21.93309052, "volume": 35090.0}, {"date": "2000-04-07", "close": 22.0527255592, "volume": 42449.0}, {"date": "2000-04-10", "close": 22.331873984, "volume": 16016.0}, {"date": "2000-04-11", "close": 19.44069387, "volume": 15528.0}, {"date": "2000-04-12", "close": 21.43461119, "volume": 20980.0}, {"date": "2000-04-13", "close": 21.43461119, "volume": 32656.0}, {"date": "2000-04-14", "close": 21.93309052, "volume": 36985.0}, {"date": "2000-04-17", "close": 14.605444369, "volume": 35804.0}, {"date": "2000-04-18", "close": 15.45285923, "volume": 20935.0}, {"date": "2000-04-19", "close": 14.9543799, "volume": 13337.0}, {"date": "2000-04-20", "close": 14.356204704, "volume": 1655.0}, {"date": "2000-04-26", "close": 14.45590057, "volume": 7159.0}, {"date": "2000-04-27", "close": 14.45590057, "volume": 1505.0}, {"date": "2000-04-28", "close": 15.45285923, "volume": 2633.0}, {"date": "2000-05-01", "close": 14.156812972, "volume": 13190.0}, {"date": "2000-05-02", "close": 14.156812972, "volume": 602.0}, {"date": "2000-05-03", "close": 11.96350392, "volume": 11017.0}, {"date": "2000-05-04", "close": 11.96350392, "volume": 8078.0}, {"date": "2000-05-05", "close": 12.96046258, "volume": 10071.0}, {"date": "2000-05-08", "close": 11.863808054, "volume": 6549.0}, {"date": "2000-05-09", "close": 11.564720456, "volume": 6421.0}, {"date": "2000-05-10", "close": 11.46502459, "volume": 3111.0}, {"date": "2000-05-11", "close": 10.667457662, "volume": 5015.0}, {"date": "2000-05-12", "close": 10.567761796, "volume": 502.0}, {"date": "2000-05-15", "close": 11.066241126, "volume": 1073.0}, {"date": "2000-05-16", "close": 10.96654526, "volume": 7844.0}, {"date": "2000-05-17", "close": 11.96350392, "volume": 25012.0}, {"date": "2000-05-18", "close": 11.764112188, "volume": 3861.0}, {"date": "2000-05-19", "close": 11.764112188, "volume": 1244.0}, {"date": "2000-05-22", "close": 10.96654526, "volume": 2768.0}, {"date": "2000-05-23", "close": 10.567761796, "volume": 4519.0}, {"date": "2000-05-24", "close": 9.670499002, "volume": 12382.0}, {"date": "2000-05-25", "close": 9.9695866, "volume": 7309.0}, {"date": "2000-05-26", "close": 10.617609729, "volume": 8019.0}, {"date": "2000-06-14", "close": 49.8479326, "volume": 1316.0}, {"date": "2000-06-15", "close": 52.34032923, "volume": 1022.0}, {"date": "2000-06-16", "close": 62.30991575, "volume": 5827.0}, {"date": "2000-06-19", "close": 54.83272586, "volume": 877.0}, {"date": "2000-06-20", "close": 52.34032923, "volume": 502.0}, {"date": "2000-06-21", "close": 51.094130915, "volume": 366.0}, {"date": "2000-06-22", "close": 54.83272586, "volume": 1148.0}, {"date": "2000-06-23", "close": 54.83272586, "volume": 551.0}, {"date": "2000-06-26", "close": 52.34032923, "volume": 568.0}, {"date": "2000-06-27", "close": 46.109337655, "volume": 3195.0}, {"date": "2000-06-28", "close": 49.8479326, "volume": 1691.0}, {"date": "2000-06-29", "close": 47.35553597, "volume": 903.0}, {"date": "2000-06-30", "close": 41.124544395, "volume": 4660.0}, {"date": "2000-07-03", "close": 51.094130915, "volume": 337.0}, {"date": "2000-07-04", "close": 47.35553597, "volume": 1076.0}, {"date": "2000-07-05", "close": 49.8479326, "volume": 1418.0}, {"date": "2000-07-06", "close": 48.601734285, "volume": 740.0}, {"date": "2000-07-07", "close": 46.109337655, "volume": 969.0}, {"date": "2000-07-10", "close": 47.35553597, "volume": 868.0}, {"date": "2000-07-11", "close": 48.601734285, "volume": 171.0}, {"date": "2000-07-12", "close": 46.109337655, "volume": 1262.0}, {"date": "2000-07-13", "close": 44.86313934, "volume": 401.0}, {"date": "2000-07-14", "close": 44.86313934, "volume": 1527.0}, {"date": "2000-07-17", "close": 46.109337655, "volume": 191.0}, {"date": "2000-07-18", "close": 44.86313934, "volume": 808.0}, {"date": "2000-07-19", "close": 43.616941025, "volume": 698.0}, {"date": "2000-07-20", "close": 41.124544395, "volume": 839.0}, {"date": "2000-07-21", "close": 41.124544395, "volume": 506.0}, {"date": "2000-07-24", "close": 42.37074271, "volume": 760.0}, {"date": "2000-07-25", "close": 41.124544395, "volume": 1335.0}, {"date": "2000-07-26", "close": 38.632147765, "volume": 2302.0}, {"date": "2000-07-27", "close": 43.616941025, "volume": 3128.0}, {"date": "2000-07-28", "close": 42.37074271, "volume": 98.0}, {"date": "2000-07-31", "close": 37.38594945, "volume": 960.0}, {"date": "2000-08-01", "close": 37.38594945, "volume": 754.0}, {"date": "2000-08-02", "close": 34.89355282, "volume": 2366.0}, {"date": "2000-08-03", "close": 34.89355282, "volume": 740.0}, {"date": "2000-08-04", "close": 39.87834608, "volume": 1526.0}, {"date": "2000-08-07", "close": 36.139751135, "volume": 889.0}, {"date": "2000-08-08", "close": 37.38594945, "volume": 570.0}, {"date": "2000-08-09", "close": 36.139751135, "volume": 120.0}, {"date": "2000-08-10", "close": 34.89355282, "volume": 353.0}, {"date": "2000-08-11", "close": 43.616941025, "volume": 3279.0}, {"date": "2000-08-14", "close": 39.87834608, "volume": 3177.0}, {"date": "2000-08-15", "close": 38.632147765, "volume": 401.0}, {"date": "2000-08-16", "close": 39.87834608, "volume": 1235.0}, {"date": "2000-08-17", "close": 41.124544395, "volume": 229.0}, {"date": "2000-08-18", "close": 38.632147765, "volume": 2565.0}, {"date": "2000-08-21", "close": 38.632147765, "volume": 241.0}, {"date": "2000-08-22", "close": 37.38594945, "volume": 2516.0}, {"date": "2000-08-23", "close": 37.38594945, "volume": 955.0}, {"date": "2000-08-24", "close": 29.90875956, "volume": 2552.0}, {"date": "2000-08-25", "close": 37.38594945, "volume": 859.0}, {"date": "2000-08-28", "close": 34.89355282, "volume": 201.0}, {"date": "2000-08-29", "close": 34.89355282, "volume": 541.0}, {"date": "2000-08-30", "close": 34.89355282, "volume": 478.0}, {"date": "2000-08-31", "close": 34.89355282, "volume": 545.0}, {"date": "2000-09-01", "close": 37.38594945, "volume": 3024.0}, {"date": "2000-09-04", "close": 36.139751135, "volume": 192.0}, {"date": "2000-09-05", "close": 34.89355282, "volume": 321.0}, {"date": "2000-09-07", "close": 34.89355282, "volume": 2108.0}, {"date": "2000-09-08", "close": 34.89355282, "volume": 1298.0}, {"date": "2000-09-11", "close": 33.647354505, "volume": 489.0}, {"date": "2000-09-12", "close": 33.647354505, "volume": 56.0}, {"date": "2000-09-13", "close": 29.90875956, "volume": 2086.0}, {"date": "2000-09-14", "close": 32.40115619, "volume": 627.0}, {"date": "2000-09-15", "close": 32.40115619, "volume": 570.0}, {"date": "2000-09-18", "close": 29.90875956, "volume": 1200.0}, {"date": "2000-09-19", "close": 29.90875956, "volume": 150.0}, {"date": "2000-09-21", "close": 28.662561245, "volume": 369.0}, {"date": "2000-09-22", "close": 29.90875956, "volume": 1641.0}, {"date": "2000-09-25", "close": 31.154957875, "volume": 237.0}, {"date": "2000-09-26", "close": 28.662561245, "volume": 241.0}, {"date": "2000-09-27", "close": 27.41636293, "volume": 522.0}, {"date": "2000-09-28", "close": 28.662561245, "volume": 962.0}, {"date": "2000-09-29", "close": 28.662561245, "volume": 100.0}, {"date": "2000-10-02", "close": 24.9239663, "volume": 100.0}, {"date": "2000-10-03", "close": 22.43156967, "volume": 301.0}, {"date": "2000-10-05", "close": 22.43156967, "volume": 308.0}, {"date": "2000-10-06", "close": 24.425486974, "volume": 241.0}, {"date": "2000-10-09", "close": 22.930048996, "volume": 542.0}, {"date": "2000-10-10", "close": 22.930048996, "volume": 211.0}, {"date": "2000-10-11", "close": 22.43156967, "volume": 274.0}, {"date": "2000-10-12", "close": 22.43156967, "volume": 705.0}, {"date": "2000-10-13", "close": 20.686892029, "volume": 560.0}, {"date": "2000-10-16", "close": 22.182330007, "volume": 363.0}, {"date": "2000-10-17", "close": 21.683850681, "volume": 144.0}, {"date": "2000-10-18", "close": 22.43156967, "volume": 3761.0}, {"date": "2000-10-19", "close": 22.43156967, "volume": 315.0}, {"date": "2000-10-20", "close": 20.188412703, "volume": 1041.0}, {"date": "2000-10-24", "close": 20.686892029, "volume": 271.0}, {"date": "2000-10-25", "close": 20.936131692, "volume": 152.0}, {"date": "2000-10-26", "close": 21.185371355, "volume": 40.0}, {"date": "2000-10-27", "close": 23.179288659, "volume": 209.0}, {"date": "2000-10-30", "close": 21.185371355, "volume": 229.0}, {"date": "2000-10-31", "close": 22.43156967, "volume": 1382.0}, {"date": "2000-11-02", "close": 19.93917304, "volume": 344.0}, {"date": "2000-11-03", "close": 19.93917304, "volume": 40.0}, {"date": "2000-11-06", "close": 19.689933377, "volume": 26.0}, {"date": "2000-11-07", "close": 20.437652366, "volume": 509.0}, {"date": "2000-11-08", "close": 20.437652366, "volume": 40.0}, {"date": "2000-11-10", "close": 17.696016073, "volume": 122.0}, {"date": "2000-11-14", "close": 16.948297084, "volume": 99.0}, {"date": "2000-11-15", "close": 17.44677641, "volume": 40.0}, {"date": "2000-11-20", "close": 18.194495399, "volume": 60.0}, {"date": "2000-11-21", "close": 18.692974725, "volume": 27.0}, {"date": "2000-11-22", "close": 16.948297084, "volume": 251.0}, {"date": "2000-11-23", "close": 16.948297084, "volume": null}, {"date": "2000-11-24", "close": 15.452859106, "volume": 745.0}, {"date": "2000-11-27", "close": 16.699057421, "volume": 80.0}, {"date": "2000-11-28", "close": 14.95437978, "volume": 1370.0}, {"date": "2000-11-29", "close": 14.95437978, "volume": 938.0}, {"date": "2000-11-30", "close": 14.95437978, "volume": 73.0}, {"date": "2000-12-01", "close": 14.95437978, "volume": 526.0}, {"date": "2000-12-04", "close": 14.95437978, "volume": 1053.0}, {"date": "2000-12-05", "close": 15.452859106, "volume": 1373.0}, {"date": "2000-12-06", "close": 18.692974725, "volume": 13776.0}, {"date": "2000-12-07", "close": 21.185371355, "volume": 2349.0}, {"date": "2000-12-08", "close": 19.93917304, "volume": 2329.0}, {"date": "2000-12-11", "close": 19.689933377, "volume": 1137.0}, {"date": "2000-12-12", "close": 19.689933377, "volume": 480.0}, {"date": "2000-12-13", "close": 19.689933377, "volume": 353.0}, {"date": "2000-12-14", "close": 20.936131692, "volume": 1063.0}, {"date": "2000-12-15", "close": 20.437652366, "volume": 241.0}, {"date": "2000-12-18", "close": 20.188412703, "volume": 1778.0}, {"date": "2000-12-19", "close": 19.440693714, "volume": 1290.0}, {"date": "2000-12-20", "close": 19.93917304, "volume": 1043.0}, {"date": "2000-12-21", "close": 16.948297084, "volume": 504.0}, {"date": "2000-12-22", "close": 16.948297084, "volume": 165.0}, {"date": "2000-12-27", "close": 16.948297084, "volume": 24.0}, {"date": "2000-12-28", "close": 16.948297084, "volume": 80.0}, {"date": "2000-12-29", "close": 19.689933377, "volume": 173.0}, {"date": "2001-01-02", "close": 16.948297084, "volume": 160.0}, {"date": "2001-01-03", "close": 17.44677641, "volume": 120.0}, {"date": "2001-01-04", "close": 18.443735062, "volume": 341.0}, {"date": "2001-01-05", "close": 22.680809333, "volume": 2600.0}, {"date": "2001-01-08", "close": 20.936131692, "volume": 4421.0}, {"date": "2001-01-09", "close": 19.93917304, "volume": 426.0}, {"date": "2001-01-10", "close": 19.93917304, "volume": 401.0}, {"date": "2001-01-11", "close": 21.185371355, "volume": 329.0}, {"date": "2001-01-12", "close": 20.936131692, "volume": 40.0}, {"date": "2001-01-15", "close": 19.191454051, "volume": 107.0}, {"date": "2001-01-16", "close": 19.191454051, "volume": null}, {"date": "2001-01-17", "close": 16.200578095, "volume": 1152.0}, {"date": "2001-01-18", "close": 16.200578095, "volume": null}, {"date": "2001-01-19", "close": 16.200578095, "volume": null}, {"date": "2001-01-22", "close": 20.936131692, "volume": 1707.0}, {"date": "2001-01-23", "close": 18.942214388, "volume": 72.0}, {"date": "2001-01-24", "close": 19.689933377, "volume": 1098.0}, {"date": "2001-01-25", "close": 19.93917304, "volume": 1842.0}, {"date": "2001-01-29", "close": 19.93917304, "volume": 12.0}, {"date": "2001-01-30", "close": 19.93917304, "volume": 181.0}, {"date": "2001-01-31", "close": 19.689933377, "volume": 377.0}, {"date": "2001-02-01", "close": 19.689933377, "volume": null}, {"date": "2001-02-02", "close": 19.440693714, "volume": 235.0}, {"date": "2001-02-05", "close": 18.692974725, "volume": 903.0}, {"date": "2001-02-06", "close": 19.93917304, "volume": 7379.0}, {"date": "2001-02-07", "close": 19.93917304, "volume": 324.0}, {"date": "2001-02-08", "close": 19.93917304, "volume": 265.0}, {"date": "2001-02-09", "close": 19.191454051, "volume": 100.0}, {"date": "2001-02-12", "close": 18.692974725, "volume": 2972.0}, {"date": "2001-02-13", "close": 18.443735062, "volume": 1164.0}, {"date": "2001-02-14", "close": 18.443735062, "volume": null}, {"date": "2001-02-15", "close": 19.440693714, "volume": 80.0}, {"date": "2001-02-16", "close": 18.443735062, "volume": 502.0}, {"date": "2001-02-19", "close": 18.692974725, "volume": 120.0}, {"date": "2001-02-20", "close": 19.93917304, "volume": 518.0}, {"date": "2001-02-21", "close": 19.440693714, "volume": 826.0}, {"date": "2001-02-22", "close": 19.191454051, "volume": 742.0}, {"date": "2001-02-23", "close": 19.440693714, "volume": 60.0}, {"date": "2001-02-26", "close": 18.942214388, "volume": 1605.0}, {"date": "2001-02-27", "close": 19.191454051, "volume": 654.0}, {"date": "2001-02-28", "close": 19.191454051, "volume": 439.0}, {"date": "2001-03-01", "close": 17.44677641, "volume": 1192.0}, {"date": "2001-03-02", "close": 17.945255736, "volume": 441.0}, {"date": "2001-03-05", "close": 12.46198315, "volume": 1083.0}, {"date": "2001-03-06", "close": 14.95437978, "volume": 273.0}, {"date": "2001-03-07", "close": 19.440693714, "volume": 970.0}, {"date": "2001-03-08", "close": 18.692974725, "volume": 104.0}, {"date": "2001-03-09", "close": 17.44677641, "volume": 1296.0}, {"date": "2001-03-12", "close": 18.194495399, "volume": 317.0}, {"date": "2001-03-13", "close": 17.44677641, "volume": 1103.0}, {"date": "2001-03-14", "close": 17.44677641, "volume": 160.0}, {"date": "2001-03-15", "close": 16.449817758, "volume": 273.0}, {"date": "2001-03-16", "close": 17.44677641, "volume": 191.0}, {"date": "2001-03-19", "close": 16.200578095, "volume": 531.0}, {"date": "2001-03-20", "close": 16.200578095, "volume": null}, {"date": "2001-03-21", "close": 14.95437978, "volume": 620.0}, {"date": "2001-03-22", "close": 12.46198315, "volume": 2227.0}, {"date": "2001-03-23", "close": 12.46198315, "volume": null}, {"date": "2001-03-26", "close": 13.957421128, "volume": 24.0}, {"date": "2001-03-27", "close": 11.215784835, "volume": 336.0}, {"date": "2001-03-28", "close": 11.714264161, "volume": 40.0}, {"date": "2001-03-29", "close": 11.714264161, "volume": null}, {"date": "2001-03-30", "close": 12.46198315, "volume": 1063.0}, {"date": "2001-04-02", "close": 14.95437978, "volume": 301.0}, {"date": "2001-04-03", "close": 14.95437978, "volume": null}, {"date": "2001-04-04", "close": 11.714264161, "volume": 802.0}, {"date": "2001-04-05", "close": 9.96958652, "volume": 1172.0}, {"date": "2001-04-06", "close": 9.96958652, "volume": null}, {"date": "2001-04-09", "close": 11.215784835, "volume": 221.0}, {"date": "2001-04-10", "close": 11.215784835, "volume": null}, {"date": "2001-04-11", "close": 11.215784835, "volume": 100.0}, {"date": "2001-04-12", "close": 11.215784835, "volume": null}, {"date": "2001-04-17", "close": 9.96958652, "volume": 114.0}, {"date": "2001-04-18", "close": 11.215784835, "volume": 241.0}, {"date": "2001-04-19", "close": 10.717305509, "volume": 1091.0}, {"date": "2001-04-20", "close": 10.717305509, "volume": null}, {"date": "2001-04-23", "close": 11.215784835, "volume": 231.0}, {"date": "2001-04-24", "close": 11.215784835, "volume": null}, {"date": "2001-04-26", "close": 10.966545172, "volume": 80.0}, {"date": "2001-04-27", "close": 10.468065846, "volume": 201.0}, {"date": "2001-04-30", "close": 10.468065846, "volume": null}, {"date": "2001-05-01", "close": 12.46198315, "volume": 1284.0}, {"date": "2001-05-02", "close": 12.46198315, "volume": 54.0}, {"date": "2001-05-03", "close": 12.46198315, "volume": 431.0}, {"date": "2001-05-04", "close": 13.209702139, "volume": 945.0}, {"date": "2001-05-07", "close": 12.46198315, "volume": 2.0}, {"date": "2001-05-08", "close": 11.963503824, "volume": 28.0}, {"date": "2001-05-09", "close": 11.963503824, "volume": 160.0}, {"date": "2001-05-10", "close": 12.46198315, "volume": 246.0}, {"date": "2001-05-11", "close": 12.46198315, "volume": null}, {"date": "2001-05-14", "close": 11.465024498, "volume": 562.0}, {"date": "2001-05-15", "close": 11.963503824, "volume": 241.0}, {"date": "2001-05-16", "close": 11.963503824, "volume": null}, {"date": "2001-05-17", "close": 11.465024498, "volume": 22.0}, {"date": "2001-05-18", "close": 11.465024498, "volume": null}, {"date": "2001-05-21", "close": 9.96958652, "volume": 100.0}, {"date": "2001-05-22", "close": 8.723388205, "volume": 401.0}, {"date": "2001-05-23", "close": 9.96958652, "volume": 90.0}, {"date": "2001-05-24", "close": 10.966545172, "volume": 874.0}, {"date": "2001-05-25", "close": 10.966545172, "volume": null}, {"date": "2001-05-28", "close": 10.966545172, "volume": null}, {"date": "2001-05-29", "close": 10.717305509, "volume": 81.0}, {"date": "2001-05-30", "close": 10.966545172, "volume": 598.0}, {"date": "2001-05-31", "close": 9.720346857, "volume": 1274.0}, {"date": "2001-06-01", "close": 9.471107194, "volume": 201.0}, {"date": "2001-06-04", "close": 9.471107194, "volume": null}, {"date": "2001-06-05", "close": 9.720346857, "volume": 379.0}, {"date": "2001-06-06", "close": 8.972627868, "volume": 582.0}, {"date": "2001-06-07", "close": 9.720346857, "volume": 741.0}, {"date": "2001-06-08", "close": 9.720346857, "volume": 515.0}, {"date": "2001-06-12", "close": 10.717305509, "volume": 379.0}, {"date": "2001-06-13", "close": 8.972627868, "volume": 543.0}, {"date": "2001-06-14", "close": 9.221867531, "volume": 120.0}, {"date": "2001-06-15", "close": 9.221867531, "volume": 261.0}, {"date": "2001-06-18", "close": 8.723388205, "volume": 330.0}, {"date": "2001-06-19", "close": 8.723388205, "volume": 104.0}, {"date": "2001-06-20", "close": 8.723388205, "volume": 566.0}, {"date": "2001-06-21", "close": 8.723388205, "volume": 948.0}, {"date": "2001-06-22", "close": 9.221867531, "volume": 508.0}, {"date": "2001-06-25", "close": 8.224908879, "volume": 1677.0}, {"date": "2001-06-26", "close": 8.474148542, "volume": 885.0}, {"date": "2001-06-27", "close": 8.474148542, "volume": 1469.0}, {"date": "2001-06-28", "close": 8.224908879, "volume": 463.0}, {"date": "2001-06-29", "close": 8.224908879, "volume": 1041.0}, {"date": "2001-07-02", "close": 8.224908879, "volume": null}, {"date": "2001-07-03", "close": 9.471107194, "volume": 431.0}, {"date": "2001-07-04", "close": 9.471107194, "volume": 211.0}, {"date": "2001-07-05", "close": 8.224908879, "volume": 1204.0}, {"date": "2001-07-06", "close": 8.224908879, "volume": 66.0}, {"date": "2001-07-09", "close": 7.726429553, "volume": 1226.0}, {"date": "2001-07-10", "close": 7.726429553, "volume": null}, {"date": "2001-07-11", "close": 7.726429553, "volume": null}, {"date": "2001-07-12", "close": 8.224908879, "volume": 157.0}, {"date": "2001-07-13", "close": 8.224908879, "volume": null}, {"date": "2001-07-16", "close": 7.726429553, "volume": 3009.0}, {"date": "2001-07-17", "close": 7.227950227, "volume": 582.0}, {"date": "2001-07-18", "close": 7.47718989, "volume": 2373.0}, {"date": "2001-07-19", "close": 7.47718989, "volume": 303.0}, {"date": "2001-07-20", "close": 7.47718989, "volume": null}, {"date": "2001-07-23", "close": 7.47718989, "volume": 80.0}, {"date": "2001-07-24", "close": 6.978710564, "volume": 1161.0}, {"date": "2001-07-25", "close": 6.978710564, "volume": null}, {"date": "2001-07-26", "close": 7.47718989, "volume": 1143.0}, {"date": "2001-07-27", "close": 7.47718989, "volume": 16.0}, {"date": "2001-07-30", "close": 7.47718989, "volume": 401.0}, {"date": "2001-07-31", "close": 7.47718989, "volume": 2013.0}, {"date": "2001-08-01", "close": 7.47718989, "volume": 1173.0}, {"date": "2001-08-02", "close": 7.47718989, "volume": null}, {"date": "2001-08-03", "close": 6.230991575, "volume": 401.0}, {"date": "2001-08-06", "close": 6.230991575, "volume": null}, {"date": "2001-08-07", "close": 5.483272586, "volume": 1123.0}, {"date": "2001-08-08", "close": 5.234032923, "volume": 120.0}, {"date": "2001-08-09", "close": 5.234032923, "volume": null}, {"date": "2001-08-10", "close": 4.735553597, "volume": 60.0}, {"date": "2001-08-13", "close": 4.735553597, "volume": null}, {"date": "2001-08-14", "close": 4.735553597, "volume": 10.0}, {"date": "2001-08-15", "close": 4.735553597, "volume": null}, {"date": "2001-08-16", "close": 4.735553597, "volume": null}, {"date": "2001-08-17", "close": 4.735553597, "volume": null}, {"date": "2001-08-20", "close": 4.735553597, "volume": null}, {"date": "2001-08-21", "close": 4.98479326, "volume": 40.0}, {"date": "2001-08-22", "close": 4.98479326, "volume": null}, {"date": "2001-08-23", "close": 4.237074271, "volume": 415.0}, {"date": "2001-08-24", "close": 4.237074271, "volume": null}, {"date": "2001-08-27", "close": 3.987834608, "volume": 1204.0}, {"date": "2001-08-28", "close": 3.987834608, "volume": 720.0}, {"date": "2001-08-29", "close": 4.735553597, "volume": 857.0}, {"date": "2001-08-30", "close": 5.981751912, "volume": 909.0}, {"date": "2001-08-31", "close": 5.234032923, "volume": 94.0}, {"date": "2001-09-03", "close": 4.486313934, "volume": 16.0}, {"date": "2001-09-04", "close": 4.486313934, "volume": null}, {"date": "2001-09-05", "close": 4.486313934, "volume": null}, {"date": "2001-09-06", "close": 4.486313934, "volume": null}, {"date": "2001-09-10", "close": 5.981751912, "volume": 502.0}, {"date": "2001-09-11", "close": 5.981751912, "volume": 802.0}, {"date": "2001-09-12", "close": 6.978710564, "volume": 1816.0}, {"date": "2001-09-13", "close": 6.978710564, "volume": 2275.0}, {"date": "2001-09-14", "close": 6.978710564, "volume": null}, {"date": "2001-09-17", "close": 6.978710564, "volume": null}, {"date": "2001-09-18", "close": 6.230991575, "volume": 802.0}, {"date": "2001-09-19", "close": 6.230991575, "volume": null}, {"date": "2001-09-20", "close": 6.230991575, "volume": null}, {"date": "2001-09-21", "close": 6.230991575, "volume": null}, {"date": "2001-09-24", "close": 3.987834608, "volume": 40.0}, {"date": "2001-09-25", "close": 4.237074271, "volume": 636.0}, {"date": "2001-09-26", "close": 3.738594945, "volume": 201.0}, {"date": "2001-09-27", "close": 3.738594945, "volume": 142.0}, {"date": "2001-09-28", "close": 3.738594945, "volume": null}, {"date": "2001-10-01", "close": 3.738594945, "volume": null}, {"date": "2001-10-02", "close": 3.738594945, "volume": null}, {"date": "2001-10-03", "close": 3.738594945, "volume": null}, {"date": "2001-10-04", "close": 3.738594945, "volume": 100.0}, {"date": "2001-10-05", "close": 3.738594945, "volume": null}, {"date": "2001-10-08", "close": 3.738594945, "volume": null}, {"date": "2001-10-09", "close": 3.738594945, "volume": 3238.0}, {"date": "2001-10-12", "close": 3.987834608, "volume": 140.0}, {"date": "2001-10-17", "close": 3.987834608, "volume": 16.0}, {"date": "2001-10-23", "close": 3.987834608, "volume": 502.0}, {"date": "2001-10-24", "close": 3.987834608, "volume": 26.0}, {"date": "2001-10-26", "close": 4.98479326, "volume": 401.0}, {"date": "2001-11-01", "close": 3.987834608, "volume": 24.0}, {"date": "2001-11-05", "close": 3.987834608, "volume": 2006.0}, {"date": "2001-11-08", "close": 3.987834608, "volume": 241.0}, {"date": "2001-11-09", "close": 3.987834608, "volume": 160.0}, {"date": "2001-11-14", "close": 6.230991575, "volume": 59.0}, {"date": "2001-11-22", "close": 3.987834608, "volume": 100.0}, {"date": "2001-11-23", "close": 3.987834608, "volume": 802.0}, {"date": "2001-11-26", "close": 3.738594945, "volume": 602.0}, {"date": "2001-11-27", "close": 3.987834608, "volume": 582.0}, {"date": "2001-11-30", "close": 4.237074271, "volume": 30.0}, {"date": "2001-12-07", "close": 4.237074271, "volume": 181.0}, {"date": "2001-12-10", "close": 4.98479326, "volume": 762.0}, {"date": "2001-12-11", "close": 3.987834608, "volume": 381.0}, {"date": "2001-12-13", "close": 3.987834608, "volume": 60.0}, {"date": "2001-12-14", "close": 4.486313934, "volume": 281.0}, {"date": "2001-12-19", "close": 4.486313934, "volume": 20.0}, {"date": "2001-12-20", "close": 4.486313934, "volume": 152.0}, {"date": "2001-12-21", "close": 4.237074271, "volume": 572.0}, {"date": "2001-12-27", "close": 4.486313934, "volume": 219.0}, {"date": "2002-01-04", "close": 3.987834608, "volume": 241.0}, {"date": "2002-01-09", "close": 4.237074271, "volume": 101.0}, {"date": "2002-01-16", "close": 5.234032923, "volume": 989.0}, {"date": "2002-01-17", "close": 4.98479326, "volume": 1118.0}, {"date": "2002-01-18", "close": 4.98479326, "volume": 802.0}, {"date": "2002-01-22", "close": 4.237074271, "volume": 804.0}, {"date": "2002-01-24", "close": 4.98479326, "volume": 166.0}, {"date": "2002-01-25", "close": 4.98479326, "volume": 237.0}, {"date": "2002-01-30", "close": 4.486313934, "volume": 2048.0}, {"date": "2002-02-04", "close": 4.486313934, "volume": 401.0}, {"date": "2002-02-05", "close": 4.486313934, "volume": 50.0}, {"date": "2002-02-06", "close": 4.486313934, "volume": 152.0}, {"date": "2002-02-07", "close": 3.738594945, "volume": 1745.0}, {"date": "2002-02-08", "close": 4.237074271, "volume": 401.0}, {"date": "2002-02-11", "close": 4.237074271, "volume": 2006.0}, {"date": "2002-02-12", "close": 5.234032923, "volume": 10130.0}, {"date": "2002-02-13", "close": 4.735553597, "volume": 2496.0}, {"date": "2002-02-14", "close": 4.735553597, "volume": 261.0}, {"date": "2002-02-15", "close": 4.486313934, "volume": 650.0}, {"date": "2002-02-19", "close": 4.486313934, "volume": 1003.0}, {"date": "2002-02-20", "close": 4.486313934, "volume": 160.0}, {"date": "2002-02-22", "close": 3.738594945, "volume": 8071.0}, {"date": "2002-02-25", "close": 4.237074271, "volume": 1805.0}, {"date": "2002-02-26", "close": 4.237074271, "volume": 1204.0}, {"date": "2002-03-04", "close": 4.735553597, "volume": 1138.0}, {"date": "2002-03-05", "close": 4.237074271, "volume": 183.0}, {"date": "2002-03-08", "close": 4.237074271, "volume": 602.0}, {"date": "2002-03-12", "close": 3.987834608, "volume": 1283.0}, {"date": "2002-03-13", "close": 3.738594945, "volume": 903.0}, {"date": "2002-03-14", "close": 3.738594945, "volume": 201.0}, {"date": "2002-03-19", "close": 3.987834608, "volume": 1003.0}, {"date": "2002-03-20", "close": 3.738594945, "volume": 586.0}, {"date": "2002-03-21", "close": 3.738594945, "volume": 1605.0}, {"date": "2002-03-25", "close": 3.987834608, "volume": 879.0}, {"date": "2002-03-27", "close": 3.738594945, "volume": 927.0}, {"date": "2002-03-28", "close": 3.987834608, "volume": 806.0}, {"date": "2002-04-04", "close": 3.738594945, "volume": 445.0}, {"date": "2002-04-05", "close": 3.738594945, "volume": 96.0}, {"date": "2002-04-08", "close": 3.240115619, "volume": 181.0}, {"date": "2002-04-09", "close": 3.489355282, "volume": 289.0}, {"date": "2002-04-10", "close": 3.738594945, "volume": 365.0}, {"date": "2002-04-11", "close": 3.738594945, "volume": 237.0}, {"date": "2002-04-16", "close": 3.738594945, "volume": 596.0}, {"date": "2002-04-19", "close": 3.240115619, "volume": 18.0}, {"date": "2002-04-22", "close": 3.489355282, "volume": 201.0}, {"date": "2002-04-29", "close": 3.240115619, "volume": 151.0}, {"date": "2002-04-30", "close": 3.489355282, "volume": 1379.0}, {"date": "2002-05-01", "close": 3.738594945, "volume": 602.0}, {"date": "2002-05-03", "close": 3.987834608, "volume": 894.0}, {"date": "2002-05-06", "close": 3.987834608, "volume": 219.0}, {"date": "2002-05-09", "close": 3.489355282, "volume": 134.0}, {"date": "2002-05-10", "close": 2.990875956, "volume": 10.0}, {"date": "2002-05-13", "close": 2.741636293, "volume": 1164.0}, {"date": "2002-05-14", "close": 2.990875956, "volume": 2106.0}, {"date": "2002-05-15", "close": 3.489355282, "volume": 1966.0}, {"date": "2002-05-16", "close": 3.489355282, "volume": 2570.0}, {"date": "2002-05-17", "close": 3.489355282, "volume": 1765.0}, {"date": "2002-05-20", "close": 3.489355282, "volume": 7979.0}, {"date": "2002-05-22", "close": 2.990875956, "volume": 100.0}, {"date": "2002-05-24", "close": 2.990875956, "volume": 2889.0}, {"date": "2002-05-29", "close": 3.489355282, "volume": 2207.0}, {"date": "2002-05-30", "close": 3.240115619, "volume": 401.0}, {"date": "2002-05-31", "close": 3.489355282, "volume": 270.0}, {"date": "2002-06-03", "close": 3.240115619, "volume": 301.0}, {"date": "2002-06-04", "close": 3.240115619, "volume": 201.0}, {"date": "2002-06-05", "close": 3.240115619, "volume": 150.0}, {"date": "2002-06-06", "close": 3.738594945, "volume": 2151.0}, {"date": "2002-06-07", "close": 2.990875956, "volume": 1805.0}, {"date": "2002-06-11", "close": 3.738594945, "volume": 916.0}, {"date": "2002-06-12", "close": 3.240115619, "volume": 6495.0}, {"date": "2002-06-13", "close": 3.738594945, "volume": 2407.0}, {"date": "2002-06-14", "close": 3.738594945, "volume": 114.0}, {"date": "2002-06-18", "close": 4.98479326, "volume": 488.0}, {"date": "2002-06-19", "close": 4.237074271, "volume": 27.0}, {"date": "2002-06-20", "close": 4.237074271, "volume": 128.0}, {"date": "2002-06-24", "close": 3.738594945, "volume": 923.0}, {"date": "2002-06-26", "close": 3.240115619, "volume": 502.0}, {"date": "2002-06-27", "close": 3.240115619, "volume": 697.0}, {"date": "2002-06-28", "close": 2.990875956, "volume": 843.0}, {"date": "2002-07-02", "close": 2.990875956, "volume": 45.0}, {"date": "2002-07-08", "close": 2.990875956, "volume": 3936.0}, {"date": "2002-07-09", "close": 2.741636293, "volume": 201.0}, {"date": "2002-07-10", "close": 2.990875956, "volume": 1592.0}, {"date": "2002-07-11", "close": 2.49239663, "volume": 614.0}, {"date": "2002-07-15", "close": 2.990875956, "volume": 120.0}, {"date": "2002-07-19", "close": 2.49239663, "volume": 14.0}, {"date": "2002-07-22", "close": 2.49239663, "volume": 188.0}, {"date": "2002-07-23", "close": 3.489355282, "volume": 58.0}, {"date": "2002-07-24", "close": 2.243156967, "volume": 602.0}, {"date": "2002-08-01", "close": 2.49239663, "volume": 241.0}, {"date": "2002-08-02", "close": 2.243156967, "volume": 241.0}, {"date": "2002-08-05", "close": 2.990875956, "volume": 1019.0}, {"date": "2002-08-06", "close": 2.990875956, "volume": 144.0}, {"date": "2002-08-07", "close": 2.741636293, "volume": 2006.0}, {"date": "2002-08-09", "close": 2.49239663, "volume": 2006.0}, {"date": "2002-08-12", "close": 2.49239663, "volume": 401.0}, {"date": "2002-08-14", "close": 2.243156967, "volume": 120.0}, {"date": "2002-08-19", "close": 2.49239663, "volume": 602.0}, {"date": "2002-08-20", "close": 2.741636293, "volume": 2239.0}, {"date": "2002-08-29", "close": 2.990875956, "volume": 802.0}, {"date": "2002-08-30", "close": 2.990875956, "volume": 387.0}, {"date": "2002-09-02", "close": 2.990875956, "volume": 14.0}, {"date": "2002-09-03", "close": 2.741636293, "volume": 1123.0}, {"date": "2002-09-04", "close": 2.49239663, "volume": 802.0}, {"date": "2002-09-05", "close": 1.744677641, "volume": 2827.0}, {"date": "2002-09-12", "close": 1.993917304, "volume": 802.0}, {"date": "2002-09-23", "close": 1.993917304, "volume": 231.0}, {"date": "2002-09-25", "close": 1.993917304, "volume": 1775.0}, {"date": "2002-10-01", "close": 1.993917304, "volume": 381.0}, {"date": "2002-10-03", "close": 1.993917304, "volume": 1003.0}, {"date": "2002-10-04", "close": 1.993917304, "volume": 1003.0}, {"date": "2002-10-07", "close": 1.993917304, "volume": 301.0}, {"date": "2002-10-15", "close": 1.744677641, "volume": 301.0}, {"date": "2002-10-16", "close": 1.744677641, "volume": 602.0}, {"date": "2002-10-25", "close": 1.744677641, "volume": 179.0}, {"date": "2002-10-30", "close": 1.495437978, "volume": 2708.0}, {"date": "2002-11-11", "close": 1.993917304, "volume": 1204.0}, {"date": "2002-11-13", "close": 1.495437978, "volume": 160.0}, {"date": "2002-11-14", "close": 1.993917304, "volume": 1605.0}, {"date": "2002-11-15", "close": 1.993917304, "volume": 1886.0}, {"date": "2002-11-19", "close": 1.993917304, "volume": 2929.0}, {"date": "2002-11-21", "close": 2.49239663, "volume": 1184.0}, {"date": "2002-11-22", "close": 2.243156967, "volume": 1204.0}, {"date": "2002-11-26", "close": 1.993917304, "volume": 281.0}, {"date": "2002-11-28", "close": 2.49239663, "volume": 321.0}, {"date": "2002-11-29", "close": 2.741636293, "volume": 105.0}, {"date": "2002-12-06", "close": 2.49239663, "volume": 802.0}, {"date": "2002-12-12", "close": 2.49239663, "volume": 301.0}, {"date": "2002-12-19", "close": 2.49239663, "volume": 903.0}, {"date": "2003-01-09", "close": 2.49239663, "volume": 762.0}, {"date": "2003-01-10", "close": 2.49239663, "volume": 983.0}, {"date": "2003-01-15", "close": 2.49239663, "volume": 2006.0}, {"date": "2003-01-16", "close": 2.243156967, "volume": 2407.0}, {"date": "2003-01-24", "close": 2.49239663, "volume": 802.0}, {"date": "2003-01-28", "close": 1.993917304, "volume": 2242.0}, {"date": "2003-01-29", "close": 1.993917304, "volume": 750.0}, {"date": "2003-01-30", "close": 2.243156967, "volume": 1605.0}, {"date": "2003-02-04", "close": 1.993917304, "volume": 2562.0}, {"date": "2003-02-07", "close": 1.993917304, "volume": 401.0}, {"date": "2003-02-11", "close": 1.495437978, "volume": 2327.0}, {"date": "2003-02-12", "close": 0.747718989, "volume": 2104.0}, {"date": "2003-02-13", "close": 0.996958652, "volume": 1689.0}, {"date": "2003-02-14", "close": 1.246198315, "volume": 98.0}, {"date": "2003-02-19", "close": 1.495437978, "volume": 1404.0}, {"date": "2003-02-26", "close": 1.246198315, "volume": 3109.0}, {"date": "2003-03-14", "close": 0.996958652, "volume": 602.0}, {"date": "2003-03-18", "close": 0.996958652, "volume": 165.0}, {"date": "2003-03-21", "close": 1.495437978, "volume": 2407.0}, {"date": "2003-03-24", "close": 1.246198315, "volume": 3892.0}, {"date": "2003-03-25", "close": 1.246198315, "volume": 2642.0}, {"date": "2003-04-09", "close": 0.996958652, "volume": 7352.0}, {"date": "2003-04-11", "close": 1.495437978, "volume": 441.0}, {"date": "2003-04-17", "close": 0.996958652, "volume": 1003.0}, {"date": "2003-04-22", "close": 1.246198315, "volume": 2728.0}, {"date": "2003-04-23", "close": 1.495437978, "volume": 84.0}, {"date": "2003-04-24", "close": 0.996958652, "volume": 3771.0}, {"date": "2003-05-01", "close": 1.246198315, "volume": 4213.0}, {"date": "2003-05-05", "close": 0.996958652, "volume": 40.0}, {"date": "2003-05-09", "close": 0.996958652, "volume": 1765.0}, {"date": "2003-05-12", "close": 1.246198315, "volume": 1565.0}, {"date": "2003-05-13", "close": 1.495437978, "volume": 802.0}, {"date": "2003-05-14", "close": 1.495437978, "volume": 802.0}, {"date": "2003-05-21", "close": 0.996958652, "volume": 923.0}, {"date": "2003-06-06", "close": 1.335212475, "volume": 7194.0}, {"date": "2003-06-10", "close": 1.42422664, "volume": 4209.0}, {"date": "2003-06-12", "close": 1.157184145, "volume": 118.0}, {"date": "2003-06-13", "close": 1.513240805, "volume": 4253.0}, {"date": "2003-06-18", "close": 1.157184145, "volume": 401.0}, {"date": "2003-06-19", "close": 1.157184145, "volume": 602.0}, {"date": "2003-06-20", "close": 1.335212475, "volume": 112.0}, {"date": "2003-06-24", "close": 1.335212475, "volume": 2385.0}, {"date": "2003-06-26", "close": 0.996958648, "volume": 27795.0}, {"date": "2003-06-27", "close": 0.996958648, "volume": 36.0}, {"date": "2003-06-30", "close": 0.979155815, "volume": 13305.0}, {"date": "2003-07-01", "close": 0.979155815, "volume": 1048.0}, {"date": "2003-07-02", "close": 0.783324652, "volume": 60.0}, {"date": "2003-07-03", "close": 0.979155815, "volume": 12021.0}, {"date": "2003-07-08", "close": 0.801127485, "volume": 7023.0}, {"date": "2003-07-09", "close": 0.818930318, "volume": 3939.0}, {"date": "2003-07-14", "close": 0.801127485, "volume": 32685.0}, {"date": "2003-07-16", "close": 0.801127485, "volume": 5617.0}, {"date": "2003-07-17", "close": 0.801127485, "volume": 401.0}, {"date": "2003-07-18", "close": 0.836733151, "volume": 5858.0}, {"date": "2003-07-21", "close": 0.89014165, "volume": 14043.0}, {"date": "2003-07-22", "close": 0.801127485, "volume": 7021.0}, {"date": "2003-07-25", "close": 0.801127485, "volume": 853.0}, {"date": "2003-07-29", "close": 0.801127485, "volume": 15717.0}, {"date": "2003-07-31", "close": 0.836733151, "volume": 8269.0}, {"date": "2003-08-01", "close": 0.89014165, "volume": 5617.0}, {"date": "2003-08-04", "close": 0.765521819, "volume": 5617.0}, {"date": "2003-08-05", "close": 0.89014165, "volume": 562.0}, {"date": "2003-08-06", "close": 0.747718986, "volume": 3089.0}, {"date": "2003-08-12", "close": 0.747711711, "volume": 2204.0}, {"date": "2003-08-14", "close": 0.91184355, "volume": 5758.0}, {"date": "2003-08-15", "close": 0.91184355, "volume": 7128.0}, {"date": "2003-08-18", "close": 1.09421226, "volume": 14002.0}, {"date": "2003-08-19", "close": 1.003027905, "volume": 19987.0}, {"date": "2003-08-20", "close": 1.075975389, "volume": 23038.0}, {"date": "2003-08-25", "close": 0.784185453, "volume": 548.0}, {"date": "2003-08-26", "close": 0.91184355, "volume": 548.0}, {"date": "2003-08-27", "close": 0.91184355, "volume": 12490.0}, {"date": "2003-08-28", "close": 1.003027905, "volume": 227485.0}, {"date": "2003-08-29", "close": 1.021264776, "volume": 153211.0}, {"date": "2003-09-01", "close": 1.09421226, "volume": 37119.0}, {"date": "2003-09-02", "close": 1.021264776, "volume": 2720.0}, {"date": "2003-09-03", "close": 0.930080421, "volume": 32900.0}, {"date": "2003-09-05", "close": 1.167159744, "volume": 24479.0}, {"date": "2003-09-08", "close": 1.075975389, "volume": 9514.0}, {"date": "2003-09-10", "close": 1.057738518, "volume": 10967.0}, {"date": "2003-09-11", "close": 1.057738518, "volume": 4113.0}, {"date": "2003-09-12", "close": 1.021264776, "volume": 6156.0}, {"date": "2003-09-15", "close": 1.075975389, "volume": 13473.0}, {"date": "2003-09-16", "close": 1.057738518, "volume": 6316.0}, {"date": "2003-09-17", "close": 1.148922873, "volume": 39755.0}, {"date": "2003-09-18", "close": 1.09421226, "volume": 15667.0}, {"date": "2003-09-19", "close": 1.148922873, "volume": 21824.0}, {"date": "2003-09-22", "close": 1.09421226, "volume": 10967.0}, {"date": "2003-09-23", "close": 1.09421226, "volume": 10105.0}, {"date": "2003-09-24", "close": 1.09421226, "volume": 14541.0}, {"date": "2003-09-25", "close": 1.148922873, "volume": 51273.0}, {"date": "2003-09-26", "close": 1.09421226, "volume": 28034.0}, {"date": "2003-09-29", "close": 1.09421226, "volume": 17038.0}, {"date": "2003-09-30", "close": 1.185396615, "volume": 5483.0}, {"date": "2003-10-01", "close": 1.27658097, "volume": 7293.0}, {"date": "2003-10-02", "close": 1.404239067, "volume": 43319.0}, {"date": "2003-10-03", "close": 1.313054712, "volume": 21934.0}, {"date": "2003-10-06", "close": 1.367765325, "volume": 1742.0}, {"date": "2003-10-07", "close": 1.313054712, "volume": 13996.0}, {"date": "2003-10-08", "close": 1.331291583, "volume": 25909.0}, {"date": "2003-10-09", "close": 1.258344099, "volume": 1590.0}, {"date": "2003-10-10", "close": 1.386002196, "volume": 1919.0}, {"date": "2003-10-15", "close": 1.45894968, "volume": 21111.0}, {"date": "2003-10-16", "close": 1.386002196, "volume": 8615.0}, {"date": "2003-10-17", "close": 1.367765325, "volume": 19625.0}, {"date": "2003-10-20", "close": 1.386002196, "volume": 1645.0}, {"date": "2003-10-21", "close": 1.27658097, "volume": 88502.0}, {"date": "2003-10-22", "close": 1.440712809, "volume": 38834.0}, {"date": "2003-10-23", "close": 1.27658097, "volume": 26958.0}, {"date": "2003-10-27", "close": 1.27658097, "volume": 48254.0}, {"date": "2003-10-28", "close": 1.27658097, "volume": 18369.0}, {"date": "2003-10-29", "close": 1.27658097, "volume": 52617.0}, {"date": "2003-10-30", "close": 1.258344099, "volume": 30712.0}, {"date": "2003-10-31", "close": 1.313054712, "volume": 1919.0}, {"date": "2003-11-03", "close": 1.240107228, "volume": 3038.0}, {"date": "2003-11-04", "close": 1.240107228, "volume": 27190.0}, {"date": "2003-11-06", "close": 1.203633486, "volume": 4317.0}, {"date": "2003-11-07", "close": 1.221870357, "volume": 11625.0}, {"date": "2003-11-10", "close": 1.185396615, "volume": 3427.0}, {"date": "2003-11-11", "close": 1.258344099, "volume": 102419.0}, {"date": "2003-11-12", "close": 1.130686002, "volume": 16450.0}, {"date": "2003-11-13", "close": 1.167159744, "volume": 16724.0}, {"date": "2003-11-17", "close": 1.167159744, "volume": 9212.0}, {"date": "2003-11-18", "close": 1.09421226, "volume": 18722.0}, {"date": "2003-11-19", "close": 1.167159744, "volume": 4113.0}, {"date": "2003-11-20", "close": 1.09421226, "volume": 12929.0}, {"date": "2003-11-21", "close": 1.27658097, "volume": 12173.0}, {"date": "2003-11-26", "close": 1.130686002, "volume": 3831.0}, {"date": "2003-11-27", "close": 1.130686002, "volume": 5483.0}, {"date": "2003-11-28", "close": 1.09421226, "volume": 6217.0}, {"date": "2003-12-01", "close": 1.09421226, "volume": 1097.0}, {"date": "2003-12-02", "close": 1.09421226, "volume": 19986.0}, {"date": "2003-12-04", "close": 1.09421226, "volume": 11652.0}, {"date": "2003-12-05", "close": 1.09421226, "volume": 21001.0}, {"date": "2003-12-08", "close": 1.09421226, "volume": 20563.0}, {"date": "2003-12-09", "close": 1.09421226, "volume": 2742.0}, {"date": "2003-12-10", "close": 1.27658097, "volume": 4825.0}, {"date": "2003-12-12", "close": 1.240107228, "volume": 27417.0}, {"date": "2003-12-15", "close": 1.27658097, "volume": 4393.0}, {"date": "2003-12-16", "close": 1.148922873, "volume": 15957.0}, {"date": "2003-12-17", "close": 1.185396615, "volume": 2742.0}, {"date": "2003-12-18", "close": 1.185396615, "volume": 10301.0}, {"date": "2003-12-19", "close": 1.185396615, "volume": 11633.0}, {"date": "2003-12-22", "close": 1.258344099, "volume": 16176.0}, {"date": "2003-12-23", "close": 1.09421226, "volume": 7457.0}, {"date": "2003-12-29", "close": 1.167159744, "volume": 3290.0}, {"date": "2003-12-30", "close": 1.167159744, "volume": 5483.0}, {"date": "2004-01-05", "close": 1.167159744, "volume": 8617.0}, {"date": "2004-01-06", "close": 1.258344099, "volume": 14002.0}, {"date": "2004-01-08", "close": 1.185396615, "volume": 16840.0}, {"date": "2004-01-09", "close": 1.185396615, "volume": 198.0}, {"date": "2004-01-12", "close": 1.185396615, "volume": 509.0}, {"date": "2004-01-15", "close": 1.112449131, "volume": 6040.0}, {"date": "2004-01-16", "close": 1.185396615, "volume": 10458.0}, {"date": "2004-01-19", "close": 1.27658097, "volume": 30707.0}, {"date": "2004-01-20", "close": 1.27658097, "volume": 11241.0}, {"date": "2004-01-21", "close": 1.294817841, "volume": 26869.0}, {"date": "2004-01-22", "close": 1.27658097, "volume": 24401.0}, {"date": "2004-01-23", "close": 1.27658097, "volume": 22482.0}, {"date": "2004-01-27", "close": 1.349528454, "volume": 3212.0}, {"date": "2004-01-28", "close": 1.27658097, "volume": 32885.0}, {"date": "2004-01-29", "close": 1.27658097, "volume": 16572.0}, {"date": "2004-01-30", "close": 1.422475938, "volume": 15993.0}, {"date": "2004-02-02", "close": 1.45894968, "volume": 6909.0}, {"date": "2004-02-03", "close": 1.550134035, "volume": 14312.0}, {"date": "2004-02-04", "close": 1.495423422, "volume": 4935.0}, {"date": "2004-02-05", "close": 1.495423422, "volume": 548.0}, {"date": "2004-02-06", "close": 1.45894968, "volume": 8225.0}, {"date": "2004-02-09", "close": 1.313054712, "volume": 7074.0}, {"date": "2004-02-10", "close": 1.331291583, "volume": 1794.0}, {"date": "2004-02-11", "close": 1.349528454, "volume": 3567.0}, {"date": "2004-02-13", "close": 1.331291583, "volume": 4825.0}, {"date": "2004-02-16", "close": 1.440712809, "volume": 3537.0}, {"date": "2004-02-18", "close": 1.45894968, "volume": 384.0}, {"date": "2004-02-23", "close": 1.349528454, "volume": 32372.0}, {"date": "2004-02-24", "close": 1.27658097, "volume": 37761.0}, {"date": "2004-02-25", "close": 1.294817841, "volume": 86673.0}, {"date": "2004-02-26", "close": 1.27658097, "volume": 13237.0}, {"date": "2004-02-27", "close": 1.27658097, "volume": 16429.0}, {"date": "2004-03-03", "close": 1.27658097, "volume": 10967.0}, {"date": "2004-03-04", "close": 1.422475938, "volume": 16385.0}, {"date": "2004-03-05", "close": 1.495423422, "volume": 60914.0}, {"date": "2004-03-08", "close": 1.45894968, "volume": 32317.0}, {"date": "2004-03-09", "close": 1.45894968, "volume": 73478.0}, {"date": "2004-03-10", "close": 1.550134035, "volume": 93494.0}, {"date": "2004-03-11", "close": 1.477186551, "volume": 36298.0}, {"date": "2004-03-12", "close": 1.45894968, "volume": 2989.0}, {"date": "2004-03-15", "close": 1.604844648, "volume": 9952.0}, {"date": "2004-03-17", "close": 1.495423422, "volume": 1664.0}, {"date": "2004-03-18", "close": 1.45894968, "volume": 8664.0}, {"date": "2004-03-22", "close": 1.531897164, "volume": 5308.0}, {"date": "2004-03-23", "close": 1.45894968, "volume": 19880.0}, {"date": "2004-03-24", "close": 1.45894968, "volume": 7951.0}, {"date": "2004-03-25", "close": 1.45894968, "volume": 19192.0}, {"date": "2004-03-30", "close": 1.477186551, "volume": 5483.0}, {"date": "2004-03-31", "close": 1.404239067, "volume": 40.0}, {"date": "2004-04-02", "close": 1.477186551, "volume": 14597.0}, {"date": "2004-04-05", "close": 1.477186551, "volume": 27417.0}, {"date": "2004-04-06", "close": 1.477186551, "volume": 10967.0}, {"date": "2004-04-07", "close": 1.45894968, "volume": 16000.0}, {"date": "2004-04-08", "close": 1.477186551, "volume": 2290.0}, {"date": "2004-04-13", "close": 1.477186551, "volume": 49156.0}, {"date": "2004-04-15", "close": 1.440712809, "volume": 27338.0}, {"date": "2004-04-16", "close": 1.45894968, "volume": 6016.0}, {"date": "2004-04-19", "close": 1.477186551, "volume": 1724.0}, {"date": "2004-04-20", "close": 1.440712809, "volume": 32985.0}, {"date": "2004-04-21", "close": 1.45894968, "volume": 22521.0}, {"date": "2004-04-22", "close": 1.513660293, "volume": 14941.0}, {"date": "2004-04-23", "close": 1.45894968, "volume": 39367.0}, {"date": "2004-04-26", "close": 1.477186551, "volume": 15079.0}, {"date": "2004-04-27", "close": 1.495423422, "volume": 20755.0}, {"date": "2004-04-28", "close": 1.45894968, "volume": 4661.0}, {"date": "2004-04-29", "close": 1.45894968, "volume": 2193.0}, {"date": "2004-04-30", "close": 1.513660293, "volume": 5978.0}, {"date": "2004-05-03", "close": 1.404239067, "volume": 2742.0}, {"date": "2004-05-05", "close": 1.495423422, "volume": 9871.0}, {"date": "2004-05-06", "close": 1.45894968, "volume": 5483.0}, {"date": "2004-05-07", "close": 1.45894968, "volume": 5758.0}, {"date": "2004-05-12", "close": 1.45894968, "volume": 1097.0}, {"date": "2004-05-13", "close": 1.45894968, "volume": 6580.0}, {"date": "2004-05-19", "close": 1.349528454, "volume": 18095.0}, {"date": "2004-05-20", "close": 1.440712809, "volume": 1810.0}, {"date": "2004-05-24", "close": 1.45894968, "volume": 25557.0}, {"date": "2004-05-26", "close": 1.294817841, "volume": 133.0}, {"date": "2004-05-27", "close": 1.440712809, "volume": 16607.0}, {"date": "2004-05-28", "close": 1.64131839, "volume": 32296.0}, {"date": "2004-08-11", "close": 1.38600212, "volume": 80441.0}, {"date": "2004-08-12", "close": 1.38600212, "volume": 15003.0}, {"date": "2004-08-13", "close": 1.38600212, "volume": 31745.0}, {"date": "2004-08-16", "close": 1.38600212, "volume": 14202.0}, {"date": "2004-08-17", "close": 1.4589496, "volume": 17876.0}, {"date": "2004-08-18", "close": 1.53189708, "volume": 16055.0}, {"date": "2004-08-19", "close": 1.60484456, "volume": 10658.0}, {"date": "2004-08-23", "close": 1.4589496, "volume": 1140.0}, {"date": "2004-08-24", "close": 1.49542334, "volume": 11644.0}, {"date": "2004-08-25", "close": 1.4589496, "volume": 34287.0}, {"date": "2004-08-26", "close": 1.4589496, "volume": 16254.0}, {"date": "2004-08-27", "close": 1.75073952, "volume": 28996.0}, {"date": "2004-08-30", "close": 1.67779204, "volume": 45444.0}, {"date": "2004-08-31", "close": 1.75073952, "volume": 59632.0}, {"date": "2004-09-01", "close": 1.71426578, "volume": 13584.0}, {"date": "2004-09-02", "close": 1.96958196, "volume": 40331.0}, {"date": "2004-09-03", "close": 2.3707931, "volume": 163186.0}, {"date": "2004-09-06", "close": 2.33431936, "volume": 39237.0}, {"date": "2004-09-07", "close": 2.04252944, "volume": 29953.0}, {"date": "2004-09-08", "close": 1.89663448, "volume": 26129.0}, {"date": "2004-09-09", "close": 1.96958196, "volume": 6320.0}, {"date": "2004-09-10", "close": 1.823687, "volume": 8582.0}, {"date": "2004-09-13", "close": 2.04252944, "volume": 40343.0}, {"date": "2004-09-14", "close": 2.33431936, "volume": 95257.0}, {"date": "2004-09-15", "close": 2.33431936, "volume": 36678.0}, {"date": "2004-09-16", "close": 2.33431936, "volume": 11584.0}, {"date": "2004-09-17", "close": 2.48021432, "volume": 27460.0}, {"date": "2004-09-20", "close": 2.33431936, "volume": 10578.0}, {"date": "2004-09-21", "close": 2.15195066, "volume": 18115.0}, {"date": "2004-09-22", "close": 2.33431936, "volume": 22345.0}, {"date": "2004-09-23", "close": 2.62610928, "volume": 54455.0}, {"date": "2004-09-24", "close": 2.84495172, "volume": 47619.0}, {"date": "2004-09-27", "close": 2.77200424, "volume": 44895.0}, {"date": "2004-09-28", "close": 2.80847798, "volume": 12705.0}, {"date": "2004-09-29", "close": 2.69905676, "volume": 18506.0}, {"date": "2004-09-30", "close": 2.84495172, "volume": 6451.0}, {"date": "2004-10-01", "close": 2.77200424, "volume": 42873.0}, {"date": "2004-10-04", "close": 2.84495172, "volume": 11241.0}, {"date": "2004-10-05", "close": 2.77200424, "volume": 4524.0}, {"date": "2004-10-06", "close": 2.62610928, "volume": 31376.0}, {"date": "2004-10-07", "close": 2.62610928, "volume": 6854.0}, {"date": "2004-10-08", "close": 2.5531618, "volume": 24497.0}, {"date": "2004-10-11", "close": 2.77200424, "volume": 21456.0}, {"date": "2004-10-12", "close": 2.77200424, "volume": 110914.0}, {"date": "2004-10-13", "close": 2.88142546, "volume": 38110.0}, {"date": "2004-10-14", "close": 2.80847798, "volume": 18697.0}, {"date": "2004-10-15", "close": 2.66258302, "volume": 12749.0}, {"date": "2004-10-18", "close": 2.62610928, "volume": 15175.0}, {"date": "2004-10-19", "close": 2.77200424, "volume": 21084.0}, {"date": "2004-10-20", "close": 2.7355305, "volume": 4209.0}, {"date": "2004-10-21", "close": 2.62610928, "volume": 10663.0}, {"date": "2004-10-22", "close": 2.84495172, "volume": 28239.0}, {"date": "2004-10-25", "close": 2.5531618, "volume": 51877.0}, {"date": "2004-10-26", "close": 2.7355305, "volume": 11926.0}, {"date": "2004-10-27", "close": 2.77200424, "volume": 4199.0}, {"date": "2004-10-28", "close": 2.69905676, "volume": 9633.0}, {"date": "2004-10-29", "close": 2.5531618, "volume": 6854.0}, {"date": "2004-11-01", "close": 2.58963554, "volume": 2875.0}, {"date": "2004-11-02", "close": 2.5531618, "volume": 2146.0}, {"date": "2004-11-03", "close": 2.40726684, "volume": 1371.0}, {"date": "2004-11-04", "close": 2.22489814, "volume": 20755.0}, {"date": "2004-11-05", "close": 2.33431936, "volume": 10281.0}, {"date": "2004-11-08", "close": 2.62610928, "volume": 8520.0}, {"date": "2004-11-09", "close": 2.5531618, "volume": 8787.0}, {"date": "2004-11-10", "close": 2.51668806, "volume": 2399.0}, {"date": "2004-11-11", "close": 2.48021432, "volume": 11721.0}, {"date": "2004-11-12", "close": 2.77200424, "volume": 33333.0}, {"date": "2004-11-15", "close": 2.99084668, "volume": 75714.0}, {"date": "2004-11-16", "close": 3.13674164, "volume": 19668.0}, {"date": "2004-11-17", "close": 3.06379416, "volume": 19172.0}, {"date": "2004-11-18", "close": 2.77200424, "volume": 17042.0}, {"date": "2004-11-19", "close": 2.77200424, "volume": 48176.0}, {"date": "2004-11-22", "close": 2.9178992, "volume": 18338.0}, {"date": "2004-11-23", "close": 3.06379416, "volume": 26272.0}, {"date": "2004-11-24", "close": 3.06379416, "volume": 18369.0}, {"date": "2004-11-25", "close": 3.1002679, "volume": 38891.0}, {"date": "2004-11-26", "close": 3.13674164, "volume": 34960.0}, {"date": "2004-11-29", "close": 3.20968912, "volume": 39445.0}, {"date": "2004-11-30", "close": 3.06379416, "volume": 27033.0}, {"date": "2004-12-01", "close": 3.17321538, "volume": 4721.0}, {"date": "2004-12-02", "close": 3.06379416, "volume": 3653.0}, {"date": "2004-12-03", "close": 3.06379416, "volume": 1455.0}, {"date": "2004-12-06", "close": 2.9178992, "volume": 5555.0}, {"date": "2004-12-07", "close": 2.84495172, "volume": 6169.0}, {"date": "2004-12-08", "close": 2.88142546, "volume": 7880.0}, {"date": "2004-12-09", "close": 2.77200424, "volume": 6908.0}, {"date": "2004-12-10", "close": 2.5531618, "volume": 36751.0}, {"date": "2004-12-13", "close": 2.5531618, "volume": 30213.0}, {"date": "2004-12-14", "close": 2.51668806, "volume": 14430.0}, {"date": "2004-12-15", "close": 2.51668806, "volume": 3427.0}, {"date": "2004-12-16", "close": 2.58963554, "volume": 752.0}, {"date": "2004-12-17", "close": 2.58963554, "volume": 152262.0}, {"date": "2004-12-20", "close": 2.58963554, "volume": 26550.0}, {"date": "2004-12-21", "close": 2.51668806, "volume": 3633.0}, {"date": "2004-12-22", "close": 2.48021432, "volume": 23692.0}, {"date": "2004-12-23", "close": 2.40726684, "volume": 7334.0}, {"date": "2004-12-29", "close": 2.40726684, "volume": 8911.0}, {"date": "2004-12-30", "close": 2.48021432, "volume": 13383.0}, {"date": "2004-12-31", "close": 2.66258302, "volume": 891.0}, {"date": "2005-01-04", "close": 2.5531618, "volume": 1028.0}, {"date": "2005-01-06", "close": 2.5531618, "volume": 16271.0}, {"date": "2005-01-10", "close": 2.33431936, "volume": 8225.0}, {"date": "2005-01-11", "close": 2.40726684, "volume": 2769.0}, {"date": "2005-01-12", "close": 2.40726684, "volume": 3153.0}, {"date": "2005-01-13", "close": 2.33431936, "volume": 6612.0}, {"date": "2005-01-14", "close": 2.33431936, "volume": 5483.0}, {"date": "2005-01-17", "close": 2.29784562, "volume": 379.0}, {"date": "2005-01-18", "close": 2.33431936, "volume": 5483.0}, {"date": "2005-01-19", "close": 2.33431936, "volume": 47610.0}, {"date": "2005-01-20", "close": 2.33431936, "volume": 2564.0}, {"date": "2005-01-21", "close": 2.11547692, "volume": 5483.0}, {"date": "2005-01-24", "close": 1.89663448, "volume": 20699.0}, {"date": "2005-01-25", "close": 2.26137188, "volume": 48380.0}, {"date": "2005-01-27", "close": 2.04252944, "volume": 31163.0}, {"date": "2005-01-28", "close": 2.1884244, "volume": 17104.0}, {"date": "2005-01-31", "close": 2.1884244, "volume": 9647.0}, {"date": "2005-02-01", "close": 2.07900318, "volume": 7779.0}, {"date": "2005-02-02", "close": 2.07900318, "volume": 4113.0}, {"date": "2005-02-03", "close": 2.1884244, "volume": 8036.0}, {"date": "2005-02-04", "close": 2.11547692, "volume": 19214.0}, {"date": "2005-02-07", "close": 2.33431936, "volume": 7485.0}, {"date": "2005-02-08", "close": 2.33431936, "volume": 5912.0}, {"date": "2005-02-09", "close": 2.33431936, "volume": 49393.0}, {"date": "2005-02-10", "close": 2.77200424, "volume": 20810.0}, {"date": "2005-02-11", "close": 2.5531618, "volume": 9698.0}, {"date": "2005-02-14", "close": 2.1884244, "volume": 17815.0}, {"date": "2005-02-15", "close": 2.26137188, "volume": 3427.0}, {"date": "2005-02-16", "close": 2.26137188, "volume": 7886.0}, {"date": "2005-02-17", "close": 2.29784562, "volume": 11515.0}, {"date": "2005-02-18", "close": 2.33431936, "volume": 2209.0}, {"date": "2005-02-21", "close": 2.40726684, "volume": 14394.0}, {"date": "2005-02-22", "close": 2.33431936, "volume": 4317.0}, {"date": "2005-02-23", "close": 2.29784562, "volume": 824.0}, {"date": "2005-02-24", "close": 2.26137188, "volume": 2015.0}, {"date": "2005-02-28", "close": 2.1884244, "volume": 6854.0}, {"date": "2005-03-01", "close": 2.1884244, "volume": 196.0}, {"date": "2005-03-02", "close": 2.1884244, "volume": 20563.0}, {"date": "2005-03-03", "close": 2.1884244, "volume": 662.0}, {"date": "2005-03-04", "close": 2.11547692, "volume": 538.0}, {"date": "2005-03-07", "close": 1.89663448, "volume": 3496.0}, {"date": "2005-03-08", "close": 2.04252944, "volume": 10303.0}, {"date": "2005-03-09", "close": 2.04252944, "volume": 3427.0}, {"date": "2005-03-10", "close": 1.96958196, "volume": 1488.0}, {"date": "2005-03-11", "close": 2.04252944, "volume": 1333.0}, {"date": "2005-03-14", "close": 1.96958196, "volume": 7422.0}, {"date": "2005-03-15", "close": 1.89663448, "volume": 1141.0}, {"date": "2005-03-16", "close": 1.75073952, "volume": 27828.0}, {"date": "2005-03-17", "close": 1.75073952, "volume": 9293.0}, {"date": "2005-03-18", "close": 1.78721326, "volume": 188.0}, {"date": "2005-03-21", "close": 1.78721326, "volume": 10673.0}, {"date": "2005-03-22", "close": 1.78721326, "volume": 1919.0}, {"date": "2005-03-23", "close": 1.89663448, "volume": 742.0}, {"date": "2005-03-24", "close": 1.75073952, "volume": 1097.0}, {"date": "2005-03-29", "close": 1.71426578, "volume": 6045.0}, {"date": "2005-03-30", "close": 1.67779204, "volume": 5101.0}, {"date": "2005-04-05", "close": 1.67779204, "volume": 11275.0}, {"date": "2005-04-06", "close": 1.71426578, "volume": 2046.0}, {"date": "2005-04-07", "close": 1.823687, "volume": 384.0}, {"date": "2005-04-08", "close": 1.71426578, "volume": 26034.0}, {"date": "2005-04-11", "close": 1.71426578, "volume": 6854.0}, {"date": "2005-04-12", "close": 1.67779204, "volume": 16450.0}, {"date": "2005-04-13", "close": 1.60484456, "volume": 5483.0}, {"date": "2005-04-14", "close": 1.4589496, "volume": 4389.0}, {"date": "2005-04-15", "close": 1.4589496, "volume": 3106.0}, {"date": "2005-04-18", "close": 1.38600212, "volume": 8139.0}, {"date": "2005-04-19", "close": 1.53189708, "volume": 16127.0}, {"date": "2005-04-21", "close": 1.60484456, "volume": 7290.0}, {"date": "2005-04-22", "close": 1.60484456, "volume": 20213.0}, {"date": "2005-04-27", "close": 1.60484456, "volume": 607.0}, {"date": "2005-04-29", "close": 1.67779204, "volume": 9066.0}, {"date": "2005-05-02", "close": 1.60484456, "volume": 11611.0}, {"date": "2005-05-04", "close": 1.4589496, "volume": 3574.0}, {"date": "2005-05-05", "close": 1.0942122, "volume": 5278.0}, {"date": "2005-05-09", "close": 1.53189708, "volume": 39343.0}, {"date": "2005-05-10", "close": 1.38600212, "volume": 59.0}, {"date": "2005-05-11", "close": 1.4589496, "volume": 4702.0}, {"date": "2005-05-12", "close": 1.4589496, "volume": 12338.0}, {"date": "2005-05-13", "close": 1.67779204, "volume": 13064.0}, {"date": "2005-05-16", "close": 1.60484456, "volume": 2056.0}, {"date": "2005-05-17", "close": 1.60484456, "volume": 685.0}, {"date": "2005-05-20", "close": 1.34952838, "volume": 10281.0}, {"date": "2005-05-23", "close": 1.34952838, "volume": 225.0}, {"date": "2005-05-24", "close": 1.4589496, "volume": 5483.0}, {"date": "2005-05-26", "close": 1.34952838, "volume": 2056.0}, {"date": "2005-05-27", "close": 1.38600212, "volume": 5483.0}, {"date": "2005-05-30", "close": 1.38600212, "volume": 10309.0}, {"date": "2005-05-31", "close": 1.34952838, "volume": 11533.0}, {"date": "2005-06-01", "close": 1.49542334, "volume": 8061.0}, {"date": "2005-06-02", "close": 1.49542334, "volume": 23304.0}, {"date": "2005-06-06", "close": 1.34952838, "volume": 452.0}, {"date": "2005-06-08", "close": 1.34952838, "volume": 98.0}, {"date": "2005-06-09", "close": 1.34952838, "volume": 5526.0}, {"date": "2005-06-10", "close": 1.34952838, "volume": 1069.0}, {"date": "2005-06-14", "close": 1.24010716, "volume": 1217.0}, {"date": "2005-06-16", "close": 1.31305464, "volume": 428.0}, {"date": "2005-06-17", "close": 1.24010716, "volume": 13090.0}, {"date": "2005-06-20", "close": 1.0942122, "volume": 9048.0}, {"date": "2005-06-21", "close": 0.98479098, "volume": 3386.0}, {"date": "2005-06-22", "close": 1.05773846, "volume": 17459.0}, {"date": "2005-06-23", "close": 1.02126472, "volume": 5181.0}, {"date": "2005-06-24", "close": 0.98479098, "volume": 5459.0}, {"date": "2005-06-27", "close": 0.94831724, "volume": 13897.0}, {"date": "2005-06-28", "close": 1.20363342, "volume": 54340.0}, {"date": "2005-06-29", "close": 1.13068594, "volume": 3672.0}, {"date": "2005-06-30", "close": 1.13068594, "volume": 3893.0}, {"date": "2005-07-01", "close": 1.20363342, "volume": 480.0}, {"date": "2005-07-05", "close": 1.24010716, "volume": 1613.0}, {"date": "2005-07-06", "close": 1.24010716, "volume": 1129.0}, {"date": "2005-07-07", "close": 1.24010716, "volume": 4798.0}, {"date": "2005-07-08", "close": 1.24010716, "volume": 6004.0}, {"date": "2005-07-11", "close": 1.16715968, "volume": 1645.0}, {"date": "2005-07-12", "close": 1.0942122, "volume": 7197.0}, {"date": "2005-07-13", "close": 1.05773846, "volume": 25292.0}, {"date": "2005-07-14", "close": 1.05773846, "volume": 411.0}, {"date": "2005-07-15", "close": 1.0942122, "volume": 4990.0}, {"date": "2005-07-18", "close": 1.0942122, "volume": 2879.0}, {"date": "2005-07-22", "close": 1.02126472, "volume": 2276.0}, {"date": "2005-07-25", "close": 1.02126472, "volume": 2193.0}, {"date": "2005-07-26", "close": 1.02126472, "volume": 7403.0}, {"date": "2005-07-27", "close": 1.02126472, "volume": 2056.0}, {"date": "2005-07-28", "close": 1.13068594, "volume": 23496.0}, {"date": "2005-07-29", "close": 1.13068594, "volume": 8993.0}, {"date": "2005-08-02", "close": 1.13068594, "volume": 4772.0}, {"date": "2005-08-04", "close": 1.13068594, "volume": 8284.0}, {"date": "2005-08-08", "close": 1.4589496, "volume": 150840.0}, {"date": "2005-08-09", "close": 1.16715968, "volume": 27417.0}, {"date": "2005-08-10", "close": 1.60484456, "volume": 15105.0}, {"date": "2005-08-11", "close": 1.4589496, "volume": 18575.0}, {"date": "2005-08-12", "close": 1.4589496, "volume": 4083.0}, {"date": "2005-08-15", "close": 1.4589496, "volume": 1940.0}, {"date": "2005-08-16", "close": 1.56837082, "volume": 2995.0}, {"date": "2005-08-18", "close": 1.34952838, "volume": 8730.0}, {"date": "2005-08-19", "close": 1.31305464, "volume": 4569.0}, {"date": "2005-08-22", "close": 1.4589496, "volume": 9596.0}, {"date": "2005-08-23", "close": 1.4589496, "volume": 1371.0}, {"date": "2005-08-24", "close": 1.34952838, "volume": 8911.0}, {"date": "2005-08-25", "close": 1.31305464, "volume": 7403.0}, {"date": "2005-08-26", "close": 1.56837082, "volume": 30515.0}, {"date": "2005-08-29", "close": 1.75073952, "volume": 49635.0}, {"date": "2005-08-30", "close": 1.60484456, "volume": 42199.0}, {"date": "2005-09-01", "close": 1.75073952, "volume": 9870.0}, {"date": "2005-09-02", "close": 1.60484456, "volume": 7937.0}, {"date": "2005-09-05", "close": 1.67779204, "volume": 1351.0}, {"date": "2005-09-06", "close": 1.4589496, "volume": 5892.0}, {"date": "2005-09-07", "close": 1.60484456, "volume": 11652.0}, {"date": "2005-09-08", "close": 1.67779204, "volume": 1007.0}, {"date": "2005-09-12", "close": 1.67779204, "volume": 3290.0}, {"date": "2005-09-13", "close": 1.60484456, "volume": 12612.0}, {"date": "2005-09-14", "close": 1.49542334, "volume": 4847.0}, {"date": "2005-09-15", "close": 1.67779204, "volume": 5645.0}, {"date": "2005-09-16", "close": 1.53189708, "volume": 2600.0}, {"date": "2005-09-19", "close": 1.823687, "volume": 15540.0}, {"date": "2005-09-20", "close": 1.6413183, "volume": 9269.0}, {"date": "2005-09-22", "close": 1.71426578, "volume": 19877.0}, {"date": "2005-09-23", "close": 1.60484456, "volume": 22893.0}, {"date": "2005-09-26", "close": 1.53189708, "volume": 5483.0}, {"date": "2005-09-27", "close": 3.90269018, "volume": 2664979.0}, {"date": "2005-09-28", "close": 2.58963554, "volume": 947906.0}, {"date": "2005-09-29", "close": 2.58963554, "volume": 80627.0}, {"date": "2005-09-30", "close": 2.15195066, "volume": 316055.0}, {"date": "2005-10-03", "close": 2.40726684, "volume": 184036.0}, {"date": "2005-10-04", "close": 2.29784562, "volume": 76646.0}, {"date": "2005-10-05", "close": 2.22489814, "volume": 56013.0}, {"date": "2005-10-06", "close": 2.1884244, "volume": 56589.0}, {"date": "2005-10-07", "close": 2.26137188, "volume": 87001.0}, {"date": "2005-10-10", "close": 2.04252944, "volume": 29883.0}, {"date": "2005-10-11", "close": 2.04252944, "volume": 29225.0}, {"date": "2005-10-12", "close": 1.89663448, "volume": 74985.0}, {"date": "2005-10-13", "close": 1.93310822, "volume": 24675.0}, {"date": "2005-10-14", "close": 1.89663448, "volume": 36823.0}, {"date": "2005-10-17", "close": 1.93310822, "volume": 25293.0}, {"date": "2005-10-18", "close": 1.96958196, "volume": 21906.0}, {"date": "2005-10-19", "close": 1.89663448, "volume": 8527.0}, {"date": "2005-10-20", "close": 2.11547692, "volume": 20275.0}, {"date": "2005-10-21", "close": 1.96958196, "volume": 3317.0}, {"date": "2005-10-24", "close": 2.04252944, "volume": 11491.0}, {"date": "2005-10-25", "close": 1.823687, "volume": 9733.0}, {"date": "2005-10-26", "close": 1.89663448, "volume": 8636.0}, {"date": "2005-10-27", "close": 1.823687, "volume": 3496.0}, {"date": "2005-10-28", "close": 1.823687, "volume": 10556.0}, {"date": "2005-10-31", "close": 1.823687, "volume": 2193.0}, {"date": "2005-11-01", "close": 2.04252944, "volume": 4951.0}, {"date": "2005-11-02", "close": 2.04252944, "volume": 1518.0}, {"date": "2005-11-03", "close": 1.823687, "volume": 7735.0}, {"date": "2005-11-04", "close": 1.89663448, "volume": 1175.0}, {"date": "2005-11-07", "close": 1.75073952, "volume": 23500.0}, {"date": "2005-11-08", "close": 1.78721326, "volume": 5483.0}, {"date": "2005-11-09", "close": 1.96958196, "volume": 17136.0}, {"date": "2005-11-10", "close": 1.823687, "volume": 15765.0}, {"date": "2005-11-11", "close": 1.93310822, "volume": 10967.0}, {"date": "2005-11-14", "close": 1.78721326, "volume": 15066.0}, {"date": "2005-11-16", "close": 1.75073952, "volume": 4387.0}, {"date": "2005-11-17", "close": 1.75073952, "volume": 5115.0}, {"date": "2005-11-18", "close": 1.71426578, "volume": 548.0}, {"date": "2005-11-21", "close": 1.823687, "volume": 3427.0}, {"date": "2005-11-22", "close": 1.60484456, "volume": 10826.0}, {"date": "2005-11-23", "close": 1.53189708, "volume": 5047.0}, {"date": "2005-11-24", "close": 1.53189708, "volume": 15737.0}, {"date": "2005-11-25", "close": 1.53189708, "volume": 5826.0}, {"date": "2005-11-28", "close": 1.4589496, "volume": 6141.0}, {"date": "2005-11-29", "close": 1.4589496, "volume": 1690.0}, {"date": "2005-11-30", "close": 1.60484456, "volume": 2745.0}, {"date": "2005-12-01", "close": 1.823687, "volume": 13708.0}, {"date": "2005-12-02", "close": 1.67779204, "volume": 10336.0}, {"date": "2005-12-05", "close": 1.71426578, "volume": 17366.0}, {"date": "2005-12-06", "close": 1.67779204, "volume": 15079.0}, {"date": "2005-12-07", "close": 1.823687, "volume": 12184.0}, {"date": "2005-12-08", "close": 1.6413183, "volume": 823.0}, {"date": "2005-12-12", "close": 1.6413183, "volume": 5360.0}, {"date": "2005-12-13", "close": 1.53189708, "volume": 4113.0}, {"date": "2005-12-16", "close": 1.75073952, "volume": 6626.0}, {"date": "2005-12-19", "close": 1.53189708, "volume": 6443.0}, {"date": "2005-12-20", "close": 1.53189708, "volume": 78.0}, {"date": "2005-12-21", "close": 1.53189708, "volume": 22282.0}, {"date": "2005-12-22", "close": 1.53189708, "volume": 36252.0}, {"date": "2005-12-23", "close": 1.53189708, "volume": 659.0}, {"date": "2005-12-28", "close": 1.53189708, "volume": 712.0}, {"date": "2006-01-03", "close": 1.4589496, "volume": 1742.0}, {"date": "2006-01-04", "close": 1.4589496, "volume": 3427.0}, {"date": "2006-01-05", "close": 1.4589496, "volume": 19398.0}, {"date": "2006-01-06", "close": 1.4589496, "volume": 4798.0}, {"date": "2006-01-09", "close": 1.4589496, "volume": 3075.0}, {"date": "2006-01-10", "close": 1.4589496, "volume": 7839.0}, {"date": "2006-01-11", "close": 1.53189708, "volume": 555.0}, {"date": "2006-01-12", "close": 1.49542334, "volume": 6032.0}, {"date": "2006-01-13", "close": 1.4589496, "volume": 3251.0}, {"date": "2006-01-16", "close": 1.4589496, "volume": 10053.0}, {"date": "2006-01-17", "close": 1.4589496, "volume": 347.0}, {"date": "2006-01-18", "close": 1.34952838, "volume": 9508.0}, {"date": "2006-01-19", "close": 1.42247586, "volume": 1038.0}, {"date": "2006-01-20", "close": 1.31305464, "volume": 6867.0}, {"date": "2006-01-23", "close": 1.31305464, "volume": 1898.0}, {"date": "2006-01-25", "close": 1.24010716, "volume": 809.0}, {"date": "2006-01-27", "close": 1.24010716, "volume": 823.0}, {"date": "2006-01-30", "close": 1.24010716, "volume": 392.0}, {"date": "2006-01-31", "close": 1.24010716, "volume": 1962.0}, {"date": "2006-02-01", "close": 1.0942122, "volume": 8911.0}, {"date": "2006-02-02", "close": 1.16715968, "volume": 1371.0}, {"date": "2006-02-06", "close": 1.05773846, "volume": 3223.0}, {"date": "2006-02-08", "close": 1.24010716, "volume": 17182.0}, {"date": "2006-02-09", "close": 1.31305464, "volume": 22139.0}, {"date": "2006-02-10", "close": 1.4589496, "volume": 6371.0}, {"date": "2006-02-13", "close": 1.49542334, "volume": 1371.0}, {"date": "2006-02-14", "close": 1.49542334, "volume": 8925.0}, {"date": "2006-02-15", "close": 1.4589496, "volume": 2468.0}, {"date": "2006-02-16", "close": 1.34952838, "volume": 9593.0}, {"date": "2006-02-17", "close": 1.34952838, "volume": 274.0}, {"date": "2006-02-20", "close": 1.4589496, "volume": 8911.0}, {"date": "2006-02-21", "close": 1.49542334, "volume": 7814.0}, {"date": "2006-02-22", "close": 1.4589496, "volume": 4524.0}, {"date": "2006-02-23", "close": 1.4589496, "volume": 2330.0}, {"date": "2006-02-27", "close": 1.42247586, "volume": 4798.0}, {"date": "2006-02-28", "close": 1.38600212, "volume": 17067.0}, {"date": "2006-03-01", "close": 1.34952838, "volume": 137.0}, {"date": "2006-03-02", "close": 1.4589496, "volume": 20056.0}, {"date": "2006-03-03", "close": 1.6413183, "volume": 53305.0}, {"date": "2006-03-06", "close": 2.0060557, "volume": 78015.0}, {"date": "2006-03-07", "close": 1.93310822, "volume": 84241.0}, {"date": "2006-03-08", "close": 1.93310822, "volume": 5536.0}, {"date": "2006-03-09", "close": 1.823687, "volume": 14593.0}, {"date": "2006-03-10", "close": 1.67779204, "volume": 23123.0}, {"date": "2006-03-13", "close": 1.93310822, "volume": 26732.0}, {"date": "2006-03-14", "close": 2.0060557, "volume": 4661.0}, {"date": "2006-03-15", "close": 1.96958196, "volume": 2330.0}, {"date": "2006-03-16", "close": 1.75073952, "volume": 18829.0}, {"date": "2006-03-17", "close": 1.89663448, "volume": 8646.0}, {"date": "2006-03-20", "close": 1.71426578, "volume": 13571.0}, {"date": "2006-03-21", "close": 1.60484456, "volume": 4837.0}, {"date": "2006-03-22", "close": 1.75073952, "volume": 20563.0}, {"date": "2006-03-23", "close": 1.60484456, "volume": 1714.0}, {"date": "2006-03-24", "close": 1.67779204, "volume": 8609.0}, {"date": "2006-03-27", "close": 1.75073952, "volume": 6700.0}, {"date": "2006-03-28", "close": 1.78721326, "volume": 55331.0}, {"date": "2006-03-29", "close": 1.78721326, "volume": 11829.0}, {"date": "2006-03-31", "close": 1.67779204, "volume": 11263.0}, {"date": "2006-04-03", "close": 1.53189708, "volume": 10931.0}, {"date": "2006-04-04", "close": 1.60484456, "volume": 42036.0}, {"date": "2006-04-05", "close": 1.60484456, "volume": 24039.0}, {"date": "2006-04-06", "close": 1.75073952, "volume": 10556.0}, {"date": "2006-04-07", "close": 1.823687, "volume": 18962.0}, {"date": "2006-04-10", "close": 1.89663448, "volume": 30707.0}, {"date": "2006-04-11", "close": 1.75073952, "volume": 15792.0}, {"date": "2006-04-12", "close": 1.75073952, "volume": 5026.0}, {"date": "2006-04-13", "close": 1.71426578, "volume": 7101.0}, {"date": "2006-04-18", "close": 1.75073952, "volume": 29975.0}, {"date": "2006-04-19", "close": 1.71426578, "volume": 196.0}, {"date": "2006-04-20", "close": 1.6413183, "volume": 18959.0}, {"date": "2006-04-24", "close": 1.60484456, "volume": 1371.0}, {"date": "2006-04-27", "close": 1.67779204, "volume": 14531.0}, {"date": "2006-04-28", "close": 1.6413183, "volume": 19740.0}, {"date": "2006-05-01", "close": 1.60484456, "volume": 2086.0}, {"date": "2006-05-02", "close": 1.67779204, "volume": 12732.0}, {"date": "2006-05-03", "close": 1.67779204, "volume": 259.0}, {"date": "2006-05-04", "close": 1.6413183, "volume": 521.0}, {"date": "2006-05-05", "close": 1.67779204, "volume": 2203.0}, {"date": "2006-05-08", "close": 1.6413183, "volume": 32169.0}, {"date": "2006-05-09", "close": 1.67779204, "volume": 3290.0}, {"date": "2006-05-10", "close": 1.78721326, "volume": 35075.0}, {"date": "2006-05-11", "close": 1.53189708, "volume": 236.0}, {"date": "2006-05-12", "close": 1.60484456, "volume": 685.0}, {"date": "2006-05-15", "close": 1.71426578, "volume": 5483.0}, {"date": "2006-05-16", "close": 1.71426578, "volume": 3581.0}, {"date": "2006-05-17", "close": 1.60484456, "volume": 2725.0}, {"date": "2006-05-18", "close": 1.53189708, "volume": 1371.0}, {"date": "2006-05-19", "close": 1.60484456, "volume": 411.0}, {"date": "2006-05-22", "close": 1.42247586, "volume": 14942.0}, {"date": "2006-05-23", "close": 1.38600212, "volume": 6580.0}, {"date": "2006-05-24", "close": 1.42247586, "volume": 1508.0}, {"date": "2006-05-25", "close": 1.4589496, "volume": 1371.0}, {"date": "2006-05-26", "close": 1.2765809, "volume": 17954.0}, {"date": "2006-05-29", "close": 1.2765809, "volume": 55.0}, {"date": "2006-05-31", "close": 1.2765809, "volume": 5004.0}, {"date": "2006-06-02", "close": 1.31305464, "volume": 607.0}, {"date": "2006-06-05", "close": 1.42247586, "volume": 801.0}, {"date": "2006-06-09", "close": 1.24010716, "volume": 1755.0}, {"date": "2006-06-13", "close": 1.16715968, "volume": 1263.0}, {"date": "2006-06-14", "close": 1.20363342, "volume": 32609.0}, {"date": "2006-06-15", "close": 1.24010716, "volume": 4393.0}, {"date": "2006-06-16", "close": 1.24010716, "volume": 9072.0}, {"date": "2006-06-19", "close": 1.16715968, "volume": 9596.0}, {"date": "2006-06-20", "close": 1.16715968, "volume": 5066.0}, {"date": "2006-06-21", "close": 1.16715968, "volume": 9596.0}, {"date": "2006-06-22", "close": 1.02126472, "volume": 26378.0}, {"date": "2006-06-23", "close": 1.05773846, "volume": 53340.0}, {"date": "2006-06-26", "close": 1.20363342, "volume": 20346.0}, {"date": "2006-06-27", "close": 1.13068594, "volume": 3974.0}, {"date": "2006-06-28", "close": 1.02126472, "volume": 16450.0}, {"date": "2006-06-29", "close": 0.94831724, "volume": 40428.0}, {"date": "2006-06-30", "close": 1.02126472, "volume": 46929.0}, {"date": "2006-07-03", "close": 1.05773846, "volume": 823.0}, {"date": "2006-07-04", "close": 1.02126472, "volume": 4113.0}, {"date": "2006-07-05", "close": 1.02126472, "volume": 133.0}, {"date": "2006-07-07", "close": 1.0942122, "volume": 16235.0}, {"date": "2006-07-10", "close": 1.05773846, "volume": 6854.0}, {"date": "2006-07-11", "close": 1.0942122, "volume": 1831.0}, {"date": "2006-07-12", "close": 1.0942122, "volume": 8911.0}, {"date": "2006-07-13", "close": 0.98479098, "volume": 28377.0}, {"date": "2006-07-14", "close": 1.05773846, "volume": 17439.0}, {"date": "2006-07-17", "close": 1.20363342, "volume": 3975.0}, {"date": "2006-07-19", "close": 1.38600212, "volume": 143306.0}, {"date": "2006-07-20", "close": 1.34952838, "volume": 3084.0}, {"date": "2006-07-21", "close": 1.34952838, "volume": 9404.0}, {"date": "2006-07-24", "close": 1.42247586, "volume": 1508.0}, {"date": "2006-07-25", "close": 1.34952838, "volume": 17821.0}, {"date": "2006-07-26", "close": 1.4589496, "volume": 9459.0}, {"date": "2006-07-31", "close": 1.38600212, "volume": 3427.0}, {"date": "2006-08-01", "close": 1.4589496, "volume": 2056.0}, {"date": "2006-08-02", "close": 1.34952838, "volume": 11508.0}, {"date": "2006-08-03", "close": 1.2765809, "volume": 22196.0}, {"date": "2006-08-07", "close": 1.31305464, "volume": 17903.0}, {"date": "2006-08-08", "close": 1.38600212, "volume": 823.0}, {"date": "2006-08-10", "close": 1.38600212, "volume": 10556.0}, {"date": "2006-08-11", "close": 1.38600212, "volume": 5141.0}, {"date": "2006-08-14", "close": 1.42247586, "volume": 5826.0}, {"date": "2006-08-15", "close": 1.53189708, "volume": 7951.0}, {"date": "2006-08-17", "close": 1.4589496, "volume": 11490.0}, {"date": "2006-08-18", "close": 1.4589496, "volume": 6032.0}, {"date": "2006-08-21", "close": 1.60484456, "volume": 9842.0}, {"date": "2006-08-22", "close": 1.4589496, "volume": 15765.0}, {"date": "2006-08-23", "close": 1.4589496, "volume": 17544.0}, {"date": "2006-08-24", "close": 1.60484456, "volume": 32932.0}, {"date": "2006-08-25", "close": 1.75073952, "volume": 29959.0}, {"date": "2006-08-28", "close": 1.31305464, "volume": 34477.0}, {"date": "2006-08-29", "close": 1.13068594, "volume": 62947.0}, {"date": "2006-08-30", "close": 1.20363342, "volume": 6032.0}, {"date": "2006-08-31", "close": 1.31305464, "volume": 3427.0}, {"date": "2006-09-01", "close": 1.38600212, "volume": 8225.0}, {"date": "2006-09-04", "close": 1.34952838, "volume": 2056.0}, {"date": "2006-09-05", "close": 1.16715968, "volume": 37044.0}, {"date": "2006-09-06", "close": 1.31305464, "volume": 1418.0}, {"date": "2006-09-08", "close": 1.24010716, "volume": 4113.0}, {"date": "2006-09-12", "close": 1.16715968, "volume": 5418.0}, {"date": "2006-09-13", "close": 1.05773846, "volume": 22521.0}, {"date": "2006-09-15", "close": 1.0942122, "volume": 2742.0}, {"date": "2006-09-19", "close": 1.0942122, "volume": 4592.0}, {"date": "2006-09-20", "close": 1.05773846, "volume": 17837.0}, {"date": "2006-09-21", "close": 1.05773846, "volume": 2931.0}, {"date": "2006-09-25", "close": 1.02126472, "volume": 37013.0}, {"date": "2006-09-26", "close": 1.05773846, "volume": 6665.0}, {"date": "2006-09-27", "close": 1.0942122, "volume": 13503.0}, {"date": "2006-09-28", "close": 1.05773846, "volume": 12527.0}, {"date": "2006-09-29", "close": 0.9118435, "volume": 26958.0}, {"date": "2006-10-02", "close": 1.0942122, "volume": 1782.0}, {"date": "2006-10-06", "close": 1.16715968, "volume": 439.0}, {"date": "2006-10-09", "close": 1.16715968, "volume": 3564.0}, {"date": "2006-10-10", "close": 1.0942122, "volume": 411.0}, {"date": "2006-10-11", "close": 1.0942122, "volume": 3701.0}, {"date": "2006-10-12", "close": 0.98479098, "volume": 24127.0}, {"date": "2006-10-13", "close": 0.98479098, "volume": 2056.0}, {"date": "2006-10-16", "close": 0.98479098, "volume": 521.0}, {"date": "2006-10-17", "close": 0.98479098, "volume": 2495.0}, {"date": "2006-10-18", "close": 0.98479098, "volume": 4359.0}, {"date": "2006-10-19", "close": 1.02126472, "volume": 16607.0}, {"date": "2006-10-20", "close": 1.05773846, "volume": 19244.0}, {"date": "2006-10-23", "close": 0.94831724, "volume": 12959.0}, {"date": "2006-10-24", "close": 0.98479098, "volume": 39598.0}, {"date": "2006-10-25", "close": 0.98479098, "volume": 8188.0}, {"date": "2006-10-26", "close": 0.98479098, "volume": 5521.0}, {"date": "2006-10-27", "close": 0.94831724, "volume": 17821.0}, {"date": "2006-10-30", "close": 0.94831724, "volume": 302.0}, {"date": "2006-10-31", "close": 0.94831724, "volume": 24284.0}, {"date": "2006-11-03", "close": 1.16715968, "volume": 6854.0}, {"date": "2006-11-06", "close": 1.02126472, "volume": 4113.0}, {"date": "2006-11-07", "close": 0.94831724, "volume": 3481.0}, {"date": "2006-11-09", "close": 0.9118435, "volume": 23116.0}, {"date": "2006-11-10", "close": 0.9118435, "volume": 13983.0}, {"date": "2006-11-13", "close": 0.9118435, "volume": 20974.0}, {"date": "2006-11-14", "close": 0.94831724, "volume": 7266.0}, {"date": "2006-11-15", "close": 0.94831724, "volume": 97.0}, {"date": "2006-11-16", "close": 0.87536976, "volume": 13434.0}, {"date": "2006-11-17", "close": 0.98479098, "volume": 6854.0}, {"date": "2006-11-20", "close": 0.9118435, "volume": 36204.0}, {"date": "2006-11-22", "close": 0.98479098, "volume": 21945.0}, {"date": "2006-11-23", "close": 0.98479098, "volume": 2291.0}, {"date": "2006-11-24", "close": 0.9118435, "volume": 1245.0}, {"date": "2006-11-27", "close": 0.87536976, "volume": 15139.0}, {"date": "2006-11-28", "close": 0.7294748, "volume": 18792.0}, {"date": "2006-11-29", "close": 0.80242228, "volume": 15410.0}, {"date": "2006-11-30", "close": 0.7294748, "volume": 30844.0}, {"date": "2006-12-01", "close": 0.7294748, "volume": 15354.0}, {"date": "2006-12-04", "close": 0.7294748, "volume": 5777.0}, {"date": "2006-12-05", "close": 0.94831724, "volume": 54699.0}, {"date": "2006-12-06", "close": 1.02126472, "volume": 38537.0}, {"date": "2006-12-07", "close": 0.87536976, "volume": 35576.0}, {"date": "2006-12-08", "close": 1.02126472, "volume": 6185.0}, {"date": "2006-12-12", "close": 0.87536976, "volume": 57527.0}, {"date": "2006-12-13", "close": 0.87536976, "volume": 34896.0}, {"date": "2006-12-14", "close": 0.87536976, "volume": 10007.0}, {"date": "2006-12-15", "close": 0.9118435, "volume": 274.0}, {"date": "2006-12-18", "close": 0.87536976, "volume": 7999.0}, {"date": "2006-12-19", "close": 0.80242228, "volume": 19466.0}, {"date": "2006-12-20", "close": 0.80242228, "volume": 1371.0}, {"date": "2006-12-21", "close": 0.83889602, "volume": 20563.0}, {"date": "2006-12-27", "close": 0.87536976, "volume": 6854.0}, {"date": "2006-12-28", "close": 0.87536976, "volume": 576.0}, {"date": "2006-12-29", "close": 0.87536976, "volume": 2906.0}, {"date": "2007-01-02", "close": 0.80242228, "volume": 8767.0}, {"date": "2007-01-04", "close": 0.87536976, "volume": 2056.0}, {"date": "2007-01-08", "close": 0.80242228, "volume": 14950.0}, {"date": "2007-01-09", "close": 0.80242228, "volume": 768.0}, {"date": "2007-01-11", "close": 0.80242228, "volume": 8198.0}, {"date": "2007-01-12", "close": 0.80242228, "volume": 19055.0}, {"date": "2007-01-18", "close": 0.7294748, "volume": 7752.0}, {"date": "2007-01-19", "close": 0.7294748, "volume": 17299.0}, {"date": "2007-01-22", "close": 0.80242228, "volume": 6854.0}, {"date": "2007-01-29", "close": 0.76594854, "volume": 1371.0}, {"date": "2007-01-30", "close": 0.7294748, "volume": 6584.0}, {"date": "2007-01-31", "close": 0.69300106, "volume": 5898.0}, {"date": "2007-02-01", "close": 0.65652732, "volume": 3157.0}, {"date": "2007-02-02", "close": 0.69300106, "volume": 3803.0}, {"date": "2007-02-05", "close": 0.62005358, "volume": 1403.0}, {"date": "2007-02-08", "close": 0.65652732, "volume": 31005.0}, {"date": "2007-02-09", "close": 0.65652732, "volume": 6538.0}, {"date": "2007-02-13", "close": 0.65652732, "volume": 1919.0}, {"date": "2007-02-14", "close": 0.58357984, "volume": 8444.0}, {"date": "2007-02-15", "close": 0.590874588, "volume": 1508.0}, {"date": "2007-02-16", "close": 0.62005358, "volume": 4524.0}, {"date": "2007-02-19", "close": 0.590874588, "volume": 1394.0}, {"date": "2007-02-20", "close": 0.641937824, "volume": 4113.0}, {"date": "2007-02-22", "close": 0.641937824, "volume": 2129.0}, {"date": "2007-02-23", "close": 0.641937824, "volume": 4113.0}, {"date": "2007-02-26", "close": 0.590874588, "volume": 13708.0}, {"date": "2007-02-27", "close": 0.590874588, "volume": 6854.0}, {"date": "2007-02-28", "close": 0.58357984, "volume": 4791.0}, {"date": "2007-03-05", "close": 0.58357984, "volume": 2063.0}, {"date": "2007-03-06", "close": 0.58357984, "volume": 679.0}, {"date": "2007-03-07", "close": 0.488748116, "volume": 60178.0}, {"date": "2007-03-08", "close": 0.488748116, "volume": 12886.0}, {"date": "2007-03-09", "close": 0.503337612, "volume": 11909.0}, {"date": "2007-03-13", "close": 0.47415862, "volume": 9596.0}, {"date": "2007-03-14", "close": 0.386621644, "volume": 23990.0}, {"date": "2007-03-16", "close": 0.452274376, "volume": 823.0}, {"date": "2007-03-19", "close": 0.488748116, "volume": 1645.0}, {"date": "2007-03-20", "close": 0.488748116, "volume": 2193.0}, {"date": "2007-03-22", "close": 0.444979628, "volume": 10967.0}, {"date": "2007-03-26", "close": 0.408505888, "volume": 7054.0}, {"date": "2007-03-27", "close": 0.408505888, "volume": 4445.0}, {"date": "2007-03-30", "close": 0.43768488, "volume": 14394.0}, {"date": "2007-04-02", "close": 0.43768488, "volume": 2742.0}, {"date": "2007-04-03", "close": 0.43768488, "volume": 8911.0}, {"date": "2007-04-10", "close": 0.488748116, "volume": 15073.0}, {"date": "2007-04-13", "close": 0.43768488, "volume": 7540.0}, {"date": "2007-04-16", "close": 0.43768488, "volume": 845.0}, {"date": "2007-04-17", "close": 0.43768488, "volume": 1759.0}, {"date": "2007-04-20", "close": 0.43768488, "volume": 35368.0}, {"date": "2007-04-23", "close": 0.393916392, "volume": 4798.0}, {"date": "2007-04-27", "close": 0.393916392, "volume": 5483.0}, {"date": "2007-04-30", "close": 0.430390132, "volume": 20563.0}, {"date": "2007-05-01", "close": 0.393916392, "volume": 34.0}, {"date": "2007-05-02", "close": 0.393916392, "volume": 1337.0}, {"date": "2007-05-03", "close": 0.386621644, "volume": 22786.0}, {"date": "2007-05-04", "close": 0.386621644, "volume": 4113.0}, {"date": "2007-05-07", "close": 0.40121114, "volume": 1371.0}, {"date": "2007-05-08", "close": 0.40121114, "volume": 39.0}, {"date": "2007-05-09", "close": 0.40121114, "volume": 11001.0}, {"date": "2007-05-11", "close": 0.386621644, "volume": 12338.0}, {"date": "2007-05-14", "close": 0.386621644, "volume": 1891.0}, {"date": "2007-05-15", "close": 0.386621644, "volume": 2810.0}, {"date": "2007-05-16", "close": 0.386621644, "volume": 23990.0}, {"date": "2007-05-17", "close": 0.40121114, "volume": 1807.0}, {"date": "2007-05-18", "close": 0.357442652, "volume": 104459.0}, {"date": "2007-05-21", "close": 0.342853156, "volume": 11065.0}, {"date": "2007-05-22", "close": 0.342853156, "volume": 325.0}, {"date": "2007-05-23", "close": 0.284495172, "volume": 58436.0}, {"date": "2007-05-24", "close": 0.277200424, "volume": 3404.0}, {"date": "2007-05-25", "close": 0.262610928, "volume": 12639.0}, {"date": "2007-05-28", "close": 0.248021432, "volume": 20.0}, {"date": "2007-05-29", "close": 0.284495172, "volume": 16450.0}, {"date": "2007-05-30", "close": 0.277200424, "volume": 13023.0}, {"date": "2007-05-31", "close": 0.269905676, "volume": 16345.0}, {"date": "2007-06-01", "close": 0.284495172, "volume": 538.0}, {"date": "2007-06-04", "close": 0.284495172, "volume": 178.0}, {"date": "2007-06-06", "close": 0.32826366, "volume": 65515.0}, {"date": "2007-06-07", "close": 0.29178992, "volume": 27417.0}, {"date": "2007-06-08", "close": 0.29178992, "volume": 8225.0}, {"date": "2007-06-12", "close": 0.29178992, "volume": 3209.0}, {"date": "2007-06-13", "close": 0.306379416, "volume": 12332.0}, {"date": "2007-06-14", "close": 0.393916392, "volume": 2824.0}, {"date": "2007-06-15", "close": 0.29178992, "volume": 17201.0}, {"date": "2007-06-18", "close": 0.269905676, "volume": 5007.0}, {"date": "2007-06-19", "close": 0.269905676, "volume": 685.0}, {"date": "2007-06-20", "close": 0.262610928, "volume": 20563.0}, {"date": "2007-06-21", "close": 0.29178992, "volume": 19055.0}, {"date": "2007-06-22", "close": 0.25531618, "volume": 22689.0}, {"date": "2007-06-25", "close": 0.29178992, "volume": 53052.0}, {"date": "2007-06-26", "close": 0.29178992, "volume": 39990.0}, {"date": "2007-06-27", "close": 0.233431936, "volume": 28338.0}, {"date": "2007-06-28", "close": 0.25531618, "volume": 34271.0}, {"date": "2007-06-29", "close": 0.21884244, "volume": 124886.0}, {"date": "2007-07-02", "close": 0.269905676, "volume": 4113.0}, {"date": "2007-07-04", "close": 0.37880036, "volume": 2640.0}, {"date": "2007-07-05", "close": 0.37880036, "volume": 1373.0}, {"date": "2007-07-06", "close": 0.37880036, "volume": 21133.0}, {"date": "2007-07-10", "close": 0.303040288, "volume": 35586.0}, {"date": "2007-07-12", "close": 0.303040288, "volume": 6056.0}, {"date": "2007-07-13", "close": 0.293570279, "volume": 2112.0}, {"date": "2007-07-17", "close": 0.293570279, "volume": 5280.0}, {"date": "2007-07-18", "close": 0.293570279, "volume": 36.0}, {"date": "2007-07-19", "close": 0.303040288, "volume": 528.0}, {"date": "2007-07-20", "close": 0.28410027, "volume": 34494.0}, {"date": "2007-07-23", "close": 0.28410027, "volume": 17515.0}, {"date": "2007-07-24", "close": 0.265160252, "volume": 54.0}, {"date": "2007-07-27", "close": 0.274630261, "volume": 6336.0}, {"date": "2007-07-31", "close": 0.28410027, "volume": 2112.0}, {"date": "2007-08-02", "close": 0.28410027, "volume": 845.0}, {"date": "2007-08-06", "close": 0.28410027, "volume": 9715.0}, {"date": "2007-08-07", "close": 0.293570279, "volume": 5286.0}, {"date": "2007-08-08", "close": 0.293570279, "volume": 90.0}, {"date": "2007-08-09", "close": 0.303040288, "volume": 5280.0}, {"date": "2007-08-10", "close": 0.293570279, "volume": 1436.0}, {"date": "2007-08-14", "close": 0.28410027, "volume": 13200.0}, {"date": "2007-08-15", "close": 0.274630261, "volume": 5121.0}, {"date": "2007-08-16", "close": 0.265160252, "volume": 26409.0}, {"date": "2007-08-17", "close": 0.274630261, "volume": 226.0}, {"date": "2007-08-20", "close": 0.274630261, "volume": 4224.0}, {"date": "2007-08-23", "close": 0.28410027, "volume": 10560.0}, {"date": "2007-08-24", "close": 0.303040288, "volume": 1584.0}, {"date": "2007-08-27", "close": 0.293570279, "volume": 2112.0}, {"date": "2007-08-30", "close": 0.312510297, "volume": 2112.0}, {"date": "2007-09-03", "close": 0.369330351, "volume": 1795.0}, {"date": "2007-09-05", "close": 0.331450315, "volume": 10560.0}, {"date": "2007-09-06", "close": 0.293570279, "volume": 5280.0}, {"date": "2007-09-11", "close": 0.293570279, "volume": 10560.0}, {"date": "2007-09-14", "close": 0.293570279, "volume": 11616.0}, {"date": "2007-09-18", "close": 0.312510297, "volume": 3520.0}, {"date": "2007-09-19", "close": 0.350390333, "volume": 2640.0}, {"date": "2007-09-27", "close": 0.312510297, "volume": 22849.0}, {"date": "2007-10-01", "close": 0.312510297, "volume": 113516.0}, {"date": "2007-10-03", "close": 0.312510297, "volume": 745.0}, {"date": "2007-10-04", "close": 0.312510297, "volume": 10560.0}, {"date": "2007-10-08", "close": 0.350390333, "volume": 14256.0}, {"date": "2007-10-10", "close": 0.321980306, "volume": 2112.0}, {"date": "2007-10-11", "close": 0.321980306, "volume": 4224.0}, {"date": "2007-10-12", "close": 0.37880036, "volume": 42895.0}, {"date": "2007-10-15", "close": 0.37880036, "volume": 6366.0}, {"date": "2007-10-17", "close": 0.359860342, "volume": 50264.0}, {"date": "2007-10-23", "close": 0.388270369, "volume": 9504.0}, {"date": "2007-10-24", "close": 0.37880036, "volume": 1320.0}, {"date": "2007-10-29", "close": 0.359860342, "volume": 845.0}, {"date": "2007-10-30", "close": 0.331450315, "volume": 30834.0}, {"date": "2007-10-31", "close": 0.331450315, "volume": 36129.0}, {"date": "2007-11-02", "close": 0.331450315, "volume": 686.0}, {"date": "2007-11-06", "close": 0.331450315, "volume": 3857.0}, {"date": "2007-11-07", "close": 0.331450315, "volume": 12241.0}, {"date": "2007-11-09", "close": 0.321980306, "volume": 63560.0}, {"date": "2007-11-14", "close": 0.236750225, "volume": 10300.0}, {"date": "2007-11-20", "close": 0.274630261, "volume": 1848.0}, {"date": "2007-11-21", "close": 0.236750225, "volume": 42046.0}, {"date": "2007-11-22", "close": 0.236750225, "volume": 23970.0}, {"date": "2007-11-23", "close": 0.236750225, "volume": 57867.0}, {"date": "2007-11-27", "close": 0.217810207, "volume": 35903.0}, {"date": "2007-12-04", "close": 0.236750225, "volume": 11954.0}, {"date": "2007-12-05", "close": 0.246220234, "volume": 26399.0}, {"date": "2007-12-14", "close": 0.265160252, "volume": 1373.0}, {"date": "2007-12-17", "close": 0.28410027, "volume": 5998.0}, {"date": "2007-12-18", "close": 0.28410027, "volume": 28564.0}, {"date": "2008-01-07", "close": 0.331450315, "volume": 6982.0}, {"date": "2008-01-09", "close": 0.293570279, "volume": 2957.0}, {"date": "2008-01-10", "close": 0.293570279, "volume": 4678.0}, {"date": "2008-01-14", "close": 0.293570279, "volume": 2851.0}, {"date": "2008-01-18", "close": 0.293570279, "volume": 4646.0}, {"date": "2008-01-22", "close": 0.28410027, "volume": 23706.0}, {"date": "2008-01-29", "close": 0.293570279, "volume": 9324.0}, {"date": "2008-01-30", "close": 0.303040288, "volume": 3168.0}, {"date": "2008-02-01", "close": 0.293570279, "volume": 2418.0}, {"date": "2008-02-06", "close": 0.303040288, "volume": 5280.0}, {"date": "2008-02-07", "close": 0.293570279, "volume": 3548.0}, {"date": "2008-02-08", "close": 0.28410027, "volume": 76140.0}, {"date": "2008-02-11", "close": 0.369330351, "volume": 27808.0}, {"date": "2008-02-12", "close": 0.350390333, "volume": 26838.0}, {"date": "2008-02-14", "close": 0.321980306, "volume": 10781.0}, {"date": "2008-02-15", "close": 0.321980306, "volume": 8872.0}, {"date": "2008-02-20", "close": 0.321980306, "volume": 26714.0}, {"date": "2008-02-25", "close": 0.321980306, "volume": 23522.0}, {"date": "2008-02-26", "close": 0.321980306, "volume": 18717.0}, {"date": "2008-02-29", "close": 0.350390333, "volume": 22279.0}, {"date": "2008-03-06", "close": 0.359860342, "volume": 24968.0}, {"date": "2008-03-10", "close": 0.359860342, "volume": 2934.0}, {"date": "2008-03-11", "close": 0.359860342, "volume": 15839.0}, {"date": "2008-03-13", "close": 0.359860342, "volume": 7338.0}, {"date": "2008-03-19", "close": 0.369330351, "volume": 7315.0}, {"date": "2008-03-25", "close": 0.37880036, "volume": 20485.0}, {"date": "2008-03-27", "close": 0.37880036, "volume": 792.0}, {"date": "2008-03-31", "close": 0.407210387, "volume": 31679.0}, {"date": "2008-04-10", "close": 0.331450315, "volume": 634.0}, {"date": "2008-04-14", "close": 0.37880036, "volume": 1584.0}, {"date": "2008-04-18", "close": 0.303040288, "volume": 42210.0}, {"date": "2008-04-21", "close": 0.303040288, "volume": 29.0}, {"date": "2008-04-22", "close": 0.340920324, "volume": 2640.0}, {"date": "2008-04-23", "close": 0.331450315, "volume": 2534.0}, {"date": "2008-04-24", "close": 0.331450315, "volume": 107.0}, {"date": "2008-04-28", "close": 0.303040288, "volume": 3734.0}, {"date": "2008-05-01", "close": 0.28410027, "volume": 2112.0}, {"date": "2008-05-02", "close": 0.28410027, "volume": 95037.0}, {"date": "2008-05-05", "close": 0.28410027, "volume": 7565.0}, {"date": "2008-05-09", "close": 0.28410027, "volume": 3168.0}, {"date": "2008-05-12", "close": 0.170460162, "volume": 11246.0}, {"date": "2008-05-14", "close": 0.274630261, "volume": 7331.0}, {"date": "2008-05-16", "close": 0.274630261, "volume": 54.0}, {"date": "2008-05-21", "close": 0.293570279, "volume": 10560.0}, {"date": "2008-05-26", "close": 0.274630261, "volume": 4020.0}, {"date": "2008-05-29", "close": 0.236750225, "volume": 5536.0}, {"date": "2008-05-30", "close": 0.255690243, "volume": 4224.0}, {"date": "2008-06-02", "close": 0.265160252, "volume": 13615.0}, {"date": "2008-06-03", "close": 0.265160252, "volume": 60.0}, {"date": "2008-06-06", "close": 0.265160252, "volume": 580.0}, {"date": "2008-06-10", "close": 0.28410027, "volume": 3326.0}, {"date": "2008-06-11", "close": 0.274630261, "volume": 5326.0}, {"date": "2008-06-12", "close": 0.274630261, "volume": 2534.0}, {"date": "2008-06-13", "close": 0.246220234, "volume": 1170.0}, {"date": "2008-06-16", "close": 0.246220234, "volume": 6222.0}, {"date": "2008-06-18", "close": 0.246220234, "volume": 2928.0}, {"date": "2008-06-19", "close": 0.28410027, "volume": 12582.0}, {"date": "2008-06-20", "close": 0.265160252, "volume": 11705.0}, {"date": "2008-06-23", "close": 0.255690243, "volume": 4224.0}, {"date": "2008-06-24", "close": 0.255690243, "volume": 32207.0}, {"date": "2008-06-25", "close": 0.236750225, "volume": 24287.0}, {"date": "2008-06-26", "close": 0.236750225, "volume": 2957.0}, {"date": "2008-06-27", "close": 0.208340198, "volume": 5280.0}, {"date": "2008-06-30", "close": 0.217810207, "volume": 16367.0}, {"date": "2008-07-01", "close": 0.208340198, "volume": 15839.0}, {"date": "2008-07-02", "close": 0.198870189, "volume": 528.0}, {"date": "2008-07-07", "close": 0.217810207, "volume": 48062.0}, {"date": "2008-07-08", "close": 0.28410027, "volume": 5280.0}, {"date": "2008-07-11", "close": 0.227280216, "volume": 704.0}, {"date": "2008-07-15", "close": 0.236750225, "volume": 26399.0}, {"date": "2008-07-16", "close": 0.208340198, "volume": 88701.0}, {"date": "2008-07-22", "close": 0.208340198, "volume": 5280.0}, {"date": "2008-07-29", "close": 0.217810207, "volume": 264.0}, {"date": "2008-08-13", "close": 0.265160252, "volume": 3168.0}, {"date": "2008-09-02", "close": 0.265160252, "volume": 5280.0}, {"date": "2008-09-04", "close": 0.265160252, "volume": 2376.0}, {"date": "2008-09-08", "close": 0.265160252, "volume": 4752.0}, {"date": "2008-09-10", "close": 0.227280216, "volume": 12672.0}, {"date": "2008-09-11", "close": 0.217810207, "volume": 11897.0}, {"date": "2008-09-12", "close": 0.265160252, "volume": 1650.0}, {"date": "2008-09-15", "close": 0.28410027, "volume": 9394.0}, {"date": "2008-09-17", "close": 0.28410027, "volume": 6441.0}, {"date": "2008-09-18", "close": 0.265160252, "volume": 10560.0}, {"date": "2008-09-19", "close": 0.321980306, "volume": 31972.0}, {"date": "2008-09-23", "close": 0.331450315, "volume": 4776.0}, {"date": "2008-09-26", "close": 0.303040288, "volume": 14400.0}, {"date": "2008-10-01", "close": 0.265160252, "volume": 9814.0}, {"date": "2008-10-02", "close": 0.28410027, "volume": 3168.0}, {"date": "2008-10-08", "close": 0.274630261, "volume": 3168.0}, {"date": "2008-10-09", "close": 0.246220234, "volume": 3816.0}, {"date": "2008-10-10", "close": 0.255690243, "volume": 845.0}, {"date": "2008-10-16", "close": 0.246220234, "volume": 21119.0}, {"date": "2008-10-21", "close": 0.274630261, "volume": 4435.0}, {"date": "2008-10-22", "close": 0.274630261, "volume": 14572.0}, {"date": "2008-10-23", "close": 0.246220234, "volume": 4435.0}, {"date": "2008-10-24", "close": 0.246220234, "volume": 1320.0}, {"date": "2008-10-27", "close": 0.246220234, "volume": 1509.0}, {"date": "2008-10-28", "close": 0.246220234, "volume": 2640.0}, {"date": "2008-10-29", "close": 0.246220234, "volume": 6360.0}, {"date": "2008-10-30", "close": 0.246220234, "volume": 24923.0}, {"date": "2008-11-04", "close": 0.18940018, "volume": 2406.0}, {"date": "2008-11-06", "close": 0.236750225, "volume": 3062.0}, {"date": "2008-11-12", "close": 0.18940018, "volume": 2112.0}, {"date": "2008-11-14", "close": 0.18940018, "volume": 34709.0}, {"date": "2008-11-20", "close": 0.18940018, "volume": 15467.0}, {"date": "2008-12-10", "close": 0.18940018, "volume": 2967.0}, {"date": "2008-12-11", "close": 0.198870189, "volume": 2112.0}, {"date": "2008-12-18", "close": 0.198870189, "volume": 528.0}, {"date": "2008-12-22", "close": 0.293570279, "volume": 13005.0}, {"date": "2009-01-14", "close": 0.217810207, "volume": 4169.0}, {"date": "2009-01-30", "close": 0.227280216, "volume": 21119.0}, {"date": "2009-02-05", "close": 0.265160252, "volume": 21119.0}, {"date": "2009-02-10", "close": 0.265160252, "volume": 1584.0}, {"date": "2009-02-12", "close": 0.265160252, "volume": 1584.0}, {"date": "2009-02-19", "close": 0.246220234, "volume": 1584.0}, {"date": "2009-03-04", "close": 0.236750225, "volume": 27713.0}, {"date": "2009-03-05", "close": 0.236750225, "volume": 52540.0}, {"date": "2009-03-16", "close": 0.236750225, "volume": 10560.0}, {"date": "2009-03-23", "close": 0.246220234, "volume": 1795.0}, {"date": "2009-03-25", "close": 0.246220234, "volume": 2112.0}, {"date": "2009-03-27", "close": 0.246220234, "volume": 16.0}, {"date": "2009-04-09", "close": 0.246220234, "volume": 56149.0}, {"date": "2009-04-17", "close": 0.28410027, "volume": 16895.0}, {"date": "2009-04-20", "close": 0.265160252, "volume": 1056.0}, {"date": "2009-04-28", "close": 0.265160252, "volume": 528.0}, {"date": "2009-05-18", "close": 0.265160252, "volume": 4224.0}, {"date": "2009-05-28", "close": 0.236750225, "volume": 21119.0}, {"date": "2009-05-29", "close": 0.246220234, "volume": 8976.0}, {"date": "2009-06-03", "close": 0.217810207, "volume": 48574.0}, {"date": "2009-06-04", "close": 0.227280216, "volume": 1040.0}, {"date": "2009-06-05", "close": 0.217810207, "volume": 16724.0}, {"date": "2009-06-10", "close": 0.227280216, "volume": 7392.0}, {"date": "2009-06-11", "close": 0.217810207, "volume": 2112.0}, {"date": "2009-06-15", "close": 0.217810207, "volume": 6547.0}, {"date": "2009-06-16", "close": 0.217810207, "volume": 13728.0}, {"date": "2009-06-17", "close": 0.208340198, "volume": 17107.0}, {"date": "2009-06-18", "close": 0.18940018, "volume": 11827.0}, {"date": "2009-06-19", "close": 0.18940018, "volume": 2112.0}, {"date": "2009-06-23", "close": 0.217810207, "volume": 3907.0}, {"date": "2009-06-25", "close": 0.217810207, "volume": 1373.0}, {"date": "2009-06-29", "close": 0.208340198, "volume": 2112.0}, {"date": "2009-07-16", "close": 0.198870189, "volume": 2323.0}, {"date": "2009-07-17", "close": 0.198870189, "volume": 25343.0}, {"date": "2009-07-20", "close": 0.18940018, "volume": 5280.0}, {"date": "2009-07-21", "close": 0.198870189, "volume": 3168.0}, {"date": "2009-07-22", "close": 0.236750225, "volume": 4805.0}, {"date": "2009-07-23", "close": 0.236750225, "volume": 4646.0}, {"date": "2009-07-31", "close": 0.236750225, "volume": 105597.0}, {"date": "2009-08-03", "close": 0.227280216, "volume": 10074.0}, {"date": "2009-08-07", "close": 0.227280216, "volume": 10590.0}, {"date": "2009-08-11", "close": 0.198870189, "volume": 21119.0}, {"date": "2009-08-14", "close": 0.227280216, "volume": 2640.0}, {"date": "2009-08-18", "close": 0.217810207, "volume": 2323.0}, {"date": "2009-08-21", "close": 0.18940018, "volume": 15839.0}, {"date": "2009-08-25", "close": 0.18940018, "volume": 11616.0}, {"date": "2009-08-26", "close": 0.18940018, "volume": 528.0}, {"date": "2009-08-27", "close": 0.18940018, "volume": 10560.0}, {"date": "2009-08-28", "close": 0.208340198, "volume": 3379.0}, {"date": "2009-09-01", "close": 0.208340198, "volume": 79535.0}, {"date": "2009-09-02", "close": 0.18940018, "volume": 49630.0}, {"date": "2009-09-03", "close": 0.217810207, "volume": 65047.0}, {"date": "2009-09-04", "close": 0.236750225, "volume": 21119.0}, {"date": "2009-09-07", "close": 0.236750225, "volume": 137275.0}, {"date": "2009-09-08", "close": 0.208340198, "volume": 45.0}, {"date": "2009-09-09", "close": 0.217810207, "volume": 42239.0}, {"date": "2009-09-10", "close": 0.217810207, "volume": 10560.0}, {"date": "2009-09-14", "close": 0.227280216, "volume": 10560.0}, {"date": "2009-09-15", "close": 0.217810207, "volume": 24196.0}, {"date": "2009-09-16", "close": 0.217810207, "volume": 13728.0}, {"date": "2009-09-17", "close": 0.208340198, "volume": 14039.0}, {"date": "2009-09-18", "close": 0.208340198, "volume": 17429.0}, {"date": "2009-09-21", "close": 0.18940018, "volume": 1056.0}, {"date": "2009-09-22", "close": 0.217810207, "volume": 14875.0}, {"date": "2009-09-23", "close": 0.236750225, "volume": 95037.0}, {"date": "2009-09-24", "close": 0.236750225, "volume": 4224.0}, {"date": "2009-09-25", "close": 0.227280216, "volume": 38979.0}, {"date": "2009-09-29", "close": 0.198870189, "volume": 10560.0}, {"date": "2009-09-30", "close": 0.227280216, "volume": 2534.0}, {"date": "2009-10-01", "close": 0.227280216, "volume": 5280.0}, {"date": "2009-10-02", "close": 0.227280216, "volume": 14361.0}, {"date": "2009-10-08", "close": 0.198870189, "volume": 8765.0}, {"date": "2009-10-12", "close": 0.236750225, "volume": 44773.0}, {"date": "2009-10-22", "close": 0.198870189, "volume": 5969.0}, {"date": "2009-10-23", "close": 0.208340198, "volume": 1178.0}, {"date": "2009-10-26", "close": 0.227280216, "volume": 7709.0}, {"date": "2009-10-30", "close": 0.208340198, "volume": 10560.0}, {"date": "2009-11-02", "close": 0.208340198, "volume": 29567.0}, {"date": "2009-11-03", "close": 0.208340198, "volume": 1.0}, {"date": "2009-11-04", "close": 0.208340198, "volume": 1056.0}, {"date": "2009-11-09", "close": 0.227280216, "volume": 39810.0}, {"date": "2009-11-13", "close": 0.236750225, "volume": 131996.0}, {"date": "2009-11-16", "close": 0.236750225, "volume": 52798.0}, {"date": "2009-11-17", "close": 0.246220234, "volume": 6600.0}, {"date": "2009-11-18", "close": 0.28410027, "volume": 28194.0}, {"date": "2009-11-19", "close": 0.265160252, "volume": 101109.0}, {"date": "2009-11-30", "close": 0.236750225, "volume": 133052.0}, {"date": "2009-12-03", "close": 0.236750225, "volume": 88036.0}, {"date": "2009-12-04", "close": 0.227280216, "volume": 7785.0}, {"date": "2009-12-18", "close": 0.227280216, "volume": 11042.0}, {"date": "2009-12-30", "close": 0.227280216, "volume": 2031.0}, {"date": "2010-01-05", "close": 0.265160252, "volume": 4752.0}, {"date": "2010-01-11", "close": 0.265160252, "volume": 12672.0}, {"date": "2010-01-13", "close": 0.265160252, "volume": 45934.0}, {"date": "2010-01-14", "close": 0.255690243, "volume": 2534.0}, {"date": "2010-01-15", "close": 0.274630261, "volume": 15.0}, {"date": "2010-01-20", "close": 0.293570279, "volume": 106.0}, {"date": "2010-01-22", "close": 0.312510297, "volume": 52783.0}, {"date": "2010-01-28", "close": 0.28410027, "volume": 10074.0}, {"date": "2010-01-29", "close": 0.293570279, "volume": 16325.0}, {"date": "2010-02-01", "close": 0.28410027, "volume": 29567.0}, {"date": "2010-02-02", "close": 0.303040288, "volume": 21119.0}, {"date": "2010-02-03", "close": 0.28410027, "volume": 3249.0}, {"date": "2010-02-04", "close": 0.255690243, "volume": 2302.0}, {"date": "2010-02-05", "close": 0.255690243, "volume": 70665.0}, {"date": "2010-02-08", "close": 0.246220234, "volume": 105600.0}, {"date": "2010-02-09", "close": 0.236750225, "volume": 16892.0}, {"date": "2010-02-10", "close": 0.236750225, "volume": 4227.0}, {"date": "2010-02-11", "close": 0.236750225, "volume": 422.0}, {"date": "2010-02-19", "close": 0.312510297, "volume": 4752.0}, {"date": "2010-02-22", "close": 0.274630261, "volume": 1584.0}, {"date": "2010-02-23", "close": 0.274630261, "volume": 2112.0}, {"date": "2010-02-26", "close": 0.303040288, "volume": 14572.0}, {"date": "2010-03-01", "close": 0.312510297, "volume": 31753.0}, {"date": "2010-03-02", "close": 0.293570279, "volume": 15586.0}, {"date": "2010-03-03", "close": 0.293570279, "volume": 211.0}, {"date": "2010-03-04", "close": 0.28410027, "volume": 42239.0}, {"date": "2010-03-08", "close": 0.28410027, "volume": 11109.0}, {"date": "2010-03-11", "close": 0.293570279, "volume": 4224.0}, {"date": "2010-03-17", "close": 0.303040288, "volume": 6741.0}, {"date": "2010-03-19", "close": 0.331450315, "volume": 20591.0}, {"date": "2010-03-23", "close": 0.331450315, "volume": 15839.0}, {"date": "2010-03-24", "close": 0.312510297, "volume": 21119.0}, {"date": "2010-04-06", "close": 0.350390333, "volume": 1795.0}, {"date": "2010-04-07", "close": 0.350390333, "volume": 29884.0}, {"date": "2010-04-08", "close": 0.359860342, "volume": 75.0}, {"date": "2010-04-12", "close": 0.369330351, "volume": 10560.0}, {"date": "2010-04-14", "close": 0.340920324, "volume": 80126.0}, {"date": "2010-04-15", "close": 0.359860342, "volume": 5280.0}, {"date": "2010-04-19", "close": 0.350390333, "volume": 5544.0}, {"date": "2010-04-20", "close": 0.340920324, "volume": 25885.0}, {"date": "2010-04-22", "close": 0.321980306, "volume": 5914.0}, {"date": "2010-04-27", "close": 0.28410027, "volume": 53048.0}, {"date": "2010-04-29", "close": 0.28410027, "volume": 11964.0}, {"date": "2010-05-10", "close": 0.28410027, "volume": 2112.0}, {"date": "2010-05-13", "close": 0.28410027, "volume": 109.0}, {"date": "2010-05-14", "close": 0.28410027, "volume": 5347.0}, {"date": "2010-05-19", "close": 0.331450315, "volume": 77190.0}, {"date": "2010-05-20", "close": 0.331450315, "volume": 528.0}, {"date": "2010-05-21", "close": 0.28410027, "volume": 52798.0}, {"date": "2010-05-25", "close": 0.331450315, "volume": 6864.0}, {"date": "2010-05-31", "close": 0.28410027, "volume": 22243.0}, {"date": "2010-06-02", "close": 0.265160252, "volume": 19996.0}, {"date": "2010-06-03", "close": 0.265160252, "volume": 151.0}, {"date": "2010-06-07", "close": 0.265160252, "volume": 370.0}, {"date": "2010-06-09", "close": 0.303040288, "volume": 3168.0}, {"date": "2010-06-10", "close": 0.28410027, "volume": 1056.0}, {"date": "2010-06-11", "close": 0.303040288, "volume": 31151.0}, {"date": "2010-06-15", "close": 0.28410027, "volume": 4224.0}, {"date": "2010-06-22", "close": 0.303040288, "volume": 19626.0}, {"date": "2010-06-23", "close": 0.28410027, "volume": 9504.0}, {"date": "2010-06-28", "close": 0.28410027, "volume": 5280.0}, {"date": "2010-06-29", "close": 0.274630261, "volume": 33.0}, {"date": "2010-06-30", "close": 0.265160252, "volume": 10560.0}, {"date": "2010-07-01", "close": 0.274630261, "volume": 5280.0}, {"date": "2010-07-02", "close": 0.28410027, "volume": 2112.0}, {"date": "2010-07-08", "close": 0.265160252, "volume": 5385.0}, {"date": "2010-07-12", "close": 0.255690243, "volume": 10982.0}, {"date": "2010-07-13", "close": 0.255690243, "volume": 11721.0}, {"date": "2010-07-15", "close": 0.255690243, "volume": 4118.0}, {"date": "2010-07-16", "close": 0.255690243, "volume": 7392.0}, {"date": "2010-07-20", "close": 0.236750225, "volume": 30218.0}, {"date": "2010-07-21", "close": 0.246220234, "volume": 33827.0}, {"date": "2010-07-22", "close": 0.236750225, "volume": 10560.0}, {"date": "2010-08-03", "close": 0.28410027, "volume": 4224.0}, {"date": "2010-08-04", "close": 0.28410027, "volume": 3168.0}, {"date": "2010-08-05", "close": 0.28410027, "volume": 21119.0}, {"date": "2010-08-06", "close": 0.303040288, "volume": 5280.0}, {"date": "2010-08-17", "close": 0.274630261, "volume": 10560.0}, {"date": "2010-08-18", "close": 0.293570279, "volume": 2517.0}, {"date": "2010-08-20", "close": 0.274630261, "volume": 1584.0}, {"date": "2010-08-24", "close": 0.274630261, "volume": 1172.0}, {"date": "2010-09-03", "close": 0.28410027, "volume": 65882.0}, {"date": "2010-09-06", "close": 0.28410027, "volume": 1795.0}, {"date": "2010-09-07", "close": 0.28410027, "volume": 39472.0}, {"date": "2010-09-08", "close": 0.28410027, "volume": 2616.0}, {"date": "2010-09-09", "close": 0.274630261, "volume": 6487.0}, {"date": "2010-09-10", "close": 0.28410027, "volume": 7241.0}, {"date": "2010-09-14", "close": 0.28410027, "volume": 10560.0}, {"date": "2010-09-16", "close": 0.293570279, "volume": 32425.0}, {"date": "2010-09-20", "close": 0.28410027, "volume": 4224.0}, {"date": "2010-09-21", "close": 0.28410027, "volume": 15839.0}, {"date": "2010-09-27", "close": 0.293570279, "volume": 10560.0}, {"date": "2010-09-29", "close": 0.28410027, "volume": 20063.0}, {"date": "2010-09-30", "close": 0.28410027, "volume": 158464.0}, {"date": "2010-10-05", "close": 0.28410027, "volume": 42127.0}, {"date": "2010-10-06", "close": 0.293570279, "volume": 14367.0}, {"date": "2010-10-11", "close": 0.274630261, "volume": 3168.0}, {"date": "2010-10-12", "close": 0.293570279, "volume": 2157.0}, {"date": "2010-10-14", "close": 0.293570279, "volume": 16738.0}, {"date": "2010-10-15", "close": 0.28410027, "volume": 3696.0}, {"date": "2010-10-19", "close": 0.265160252, "volume": 6864.0}, {"date": "2010-10-21", "close": 0.28410027, "volume": 4752.0}, {"date": "2010-10-22", "close": 0.274630261, "volume": 5280.0}, {"date": "2010-10-28", "close": 0.312510297, "volume": 22492.0}, {"date": "2010-11-01", "close": 0.303040288, "volume": 78646.0}, {"date": "2010-11-03", "close": 0.28410027, "volume": 2640.0}, {"date": "2010-11-08", "close": 0.28410027, "volume": 11088.0}, {"date": "2010-11-09", "close": 0.303040288, "volume": 38307.0}, {"date": "2010-11-24", "close": 0.303040288, "volume": 7920.0}, {"date": "2010-11-25", "close": 0.28410027, "volume": 356916.0}, {"date": "2010-11-26", "close": 0.28410027, "volume": 272386.0}, {"date": "2010-11-29", "close": 0.28410027, "volume": 132090.0}, {"date": "2010-11-30", "close": 0.28410027, "volume": 18479.0}, {"date": "2010-12-01", "close": 0.28410027, "volume": 42767.0}, {"date": "2010-12-02", "close": 0.28410027, "volume": 15545.0}, {"date": "2010-12-03", "close": 0.28410027, "volume": 1056.0}, {"date": "2010-12-08", "close": 0.28410027, "volume": 1056.0}, {"date": "2010-12-13", "close": 0.303040288, "volume": 5808.0}, {"date": "2010-12-16", "close": 0.312510297, "volume": 6864.0}, {"date": "2010-12-17", "close": 0.312510297, "volume": 11214.0}, {"date": "2010-12-21", "close": 0.303040288, "volume": 5702.0}, {"date": "2010-12-23", "close": 0.303040288, "volume": 10560.0}, {"date": "2010-12-29", "close": 0.28410027, "volume": 211.0}, {"date": "2011-01-04", "close": 0.303040288, "volume": 2640.0}, {"date": "2011-01-07", "close": 0.28410027, "volume": 453.0}, {"date": "2011-01-10", "close": 0.28410027, "volume": 60665.0}, {"date": "2011-01-17", "close": 0.293570279, "volume": 4224.0}, {"date": "2011-01-19", "close": 0.303040288, "volume": 6336.0}, {"date": "2011-01-24", "close": 0.293570279, "volume": 4224.0}, {"date": "2011-01-25", "close": 0.312510297, "volume": 24331.0}, {"date": "2011-01-28", "close": 0.321980306, "volume": 10757.0}, {"date": "2011-02-02", "close": 0.293570279, "volume": 21665.0}, {"date": "2011-02-03", "close": 0.331450315, "volume": 30711.0}, {"date": "2011-02-04", "close": 0.321980306, "volume": 142468.0}, {"date": "2011-02-07", "close": 0.331450315, "volume": 34002.0}, {"date": "2011-02-08", "close": 0.331450315, "volume": 4382.0}, {"date": "2011-02-11", "close": 0.331450315, "volume": 105607.0}, {"date": "2011-02-17", "close": 0.340920324, "volume": 1273.0}, {"date": "2011-02-18", "close": 0.350390333, "volume": 3126.0}, {"date": "2011-02-22", "close": 0.350390333, "volume": 22745.0}, {"date": "2011-02-24", "close": 0.331450315, "volume": 56709.0}, {"date": "2011-03-01", "close": 0.369330351, "volume": 10560.0}, {"date": "2011-03-02", "close": 0.416680396, "volume": 26040.0}, {"date": "2011-03-04", "close": 0.416680396, "volume": 26399.0}, {"date": "2011-03-07", "close": 0.416680396, "volume": 10560.0}, {"date": "2011-03-10", "close": 0.397740378, "volume": 7392.0}, {"date": "2011-03-11", "close": 0.416680396, "volume": 8275.0}, {"date": "2011-03-14", "close": 0.397740378, "volume": 4382.0}, {"date": "2011-03-15", "close": 0.397740378, "volume": 5452.0}, {"date": "2011-03-18", "close": 0.359860342, "volume": 6336.0}, {"date": "2011-03-22", "close": 0.37880036, "volume": 100147.0}, {"date": "2011-03-24", "close": 0.37880036, "volume": 10560.0}, {"date": "2011-03-29", "close": 0.407210387, "volume": 1584.0}, {"date": "2011-03-31", "close": 0.407210387, "volume": 123020.0}, {"date": "2011-04-01", "close": 0.407210387, "volume": 10137.0}, {"date": "2011-04-04", "close": 0.445090423, "volume": 58078.0}, {"date": "2011-04-05", "close": 0.426150405, "volume": 24604.0}, {"date": "2011-04-07", "close": 0.435620414, "volume": 40164.0}, {"date": "2011-04-08", "close": 0.435620414, "volume": 22956.0}, {"date": "2011-04-11", "close": 0.445090423, "volume": 330.0}, {"date": "2011-04-13", "close": 0.445090423, "volume": 16413.0}, {"date": "2011-04-19", "close": 0.426150405, "volume": 87459.0}, {"date": "2011-04-20", "close": 0.426150405, "volume": 15839.0}, {"date": "2011-04-21", "close": 0.416680396, "volume": 32862.0}, {"date": "2011-04-27", "close": 0.397740378, "volume": 21668.0}, {"date": "2011-04-29", "close": 0.426150405, "volume": 13094.0}, {"date": "2011-05-02", "close": 0.426150405, "volume": 12144.0}, {"date": "2011-05-03", "close": 0.407210387, "volume": 78669.0}, {"date": "2011-05-04", "close": 0.388270369, "volume": 22344.0}, {"date": "2011-05-05", "close": 0.407210387, "volume": 11616.0}, {"date": "2011-05-06", "close": 0.388270369, "volume": 4076.0}, {"date": "2011-05-09", "close": 0.37880036, "volume": 64573.0}, {"date": "2011-05-11", "close": 0.37880036, "volume": 45586.0}, {"date": "2011-05-18", "close": 0.37880036, "volume": 2640.0}, {"date": "2011-05-20", "close": 0.37880036, "volume": 2112.0}, {"date": "2011-05-23", "close": 0.37880036, "volume": 48574.0}, {"date": "2011-05-26", "close": 0.37880036, "volume": 1584.0}, {"date": "2011-05-27", "close": 0.37880036, "volume": 1629.0}, {"date": "2011-05-31", "close": 0.426150405, "volume": 12144.0}, {"date": "2011-06-03", "close": 0.416680396, "volume": 1224.0}, {"date": "2011-06-07", "close": 0.37880036, "volume": 166.0}, {"date": "2011-06-14", "close": 0.340920324, "volume": 25223.0}, {"date": "2011-06-15", "close": 0.340920324, "volume": 11616.0}, {"date": "2011-06-20", "close": 0.340920324, "volume": 17423.0}, {"date": "2011-06-23", "close": 0.331450315, "volume": 10853.0}, {"date": "2011-06-24", "close": 0.350390333, "volume": 41381.0}, {"date": "2011-06-27", "close": 0.350390333, "volume": 1886.0}, {"date": "2011-06-30", "close": 0.37880036, "volume": 6864.0}, {"date": "2011-07-06", "close": 0.37880036, "volume": 1901.0}, {"date": "2011-07-08", "close": 0.37880036, "volume": 125660.0}, {"date": "2011-07-13", "close": 0.37880036, "volume": 177191.0}, {"date": "2011-07-14", "close": 0.37880036, "volume": 13622.0}, {"date": "2011-07-15", "close": 0.37880036, "volume": 4224.0}, {"date": "2011-07-18", "close": 0.37880036, "volume": 5619.0}, {"date": "2011-08-03", "close": 0.39774042, "volume": 2112.0}, {"date": "2011-08-05", "close": 0.38827041, "volume": 27754.0}, {"date": "2011-08-08", "close": 0.35039037, "volume": 16502.0}, {"date": "2011-08-09", "close": 0.34092036, "volume": 15609.0}, {"date": "2011-08-10", "close": 0.34092036, "volume": 2270.0}, {"date": "2011-08-11", "close": 0.35039037, "volume": 5280.0}, {"date": "2011-08-12", "close": 0.35039037, "volume": 10560.0}, {"date": "2011-08-15", "close": 0.33145035, "volume": 6864.0}, {"date": "2011-08-16", "close": 0.35039037, "volume": 8954.0}, {"date": "2011-08-17", "close": 0.33145035, "volume": 5790.0}, {"date": "2011-08-18", "close": 0.35986038, "volume": 29545.0}, {"date": "2011-08-19", "close": 0.35039037, "volume": 10560.0}, {"date": "2011-08-22", "close": 0.34092036, "volume": 20063.0}, {"date": "2011-08-25", "close": 0.35986038, "volume": 1584.0}, {"date": "2011-08-26", "close": 0.35039037, "volume": 10560.0}, {"date": "2011-08-29", "close": 0.35986038, "volume": 8342.0}, {"date": "2011-09-02", "close": 0.35986038, "volume": 10560.0}, {"date": "2011-09-08", "close": 0.35986038, "volume": 8448.0}, {"date": "2011-09-14", "close": 0.33145035, "volume": 22175.0}, {"date": "2011-09-15", "close": 0.32198034, "volume": 59164.0}, {"date": "2011-09-16", "close": 0.355125375, "volume": 19219.0}, {"date": "2011-09-20", "close": 0.35986038, "volume": 133580.0}, {"date": "2011-09-21", "close": 0.34092036, "volume": 51742.0}, {"date": "2011-09-22", "close": 0.355125375, "volume": 2112.0}, {"date": "2011-09-23", "close": 0.345655365, "volume": 9504.0}, {"date": "2011-09-26", "close": 0.34092036, "volume": 4872.0}, {"date": "2011-09-27", "close": 0.35039037, "volume": 10560.0}, {"date": "2011-09-28", "close": 0.35039037, "volume": 1056.0}, {"date": "2011-09-29", "close": 0.34092036, "volume": 7763.0}, {"date": "2011-09-30", "close": 0.34092036, "volume": 3168.0}, {"date": "2011-10-03", "close": 0.34092036, "volume": 616656.0}, {"date": "2011-10-04", "close": 0.35986038, "volume": 6336.0}, {"date": "2011-10-06", "close": 0.35039037, "volume": 26654.0}, {"date": "2011-10-07", "close": 0.33145035, "volume": 17624.0}, {"date": "2011-10-10", "close": 0.31251033, "volume": 24615.0}, {"date": "2011-10-12", "close": 0.32198034, "volume": 47518.0}, {"date": "2011-10-14", "close": 0.33145035, "volume": 6320.0}, {"date": "2011-10-18", "close": 0.34092036, "volume": 892.0}, {"date": "2011-10-21", "close": 0.38827041, "volume": 8659.0}, {"date": "2011-10-24", "close": 0.38827041, "volume": 12144.0}, {"date": "2011-10-25", "close": 0.39774042, "volume": 10560.0}, {"date": "2011-10-26", "close": 0.355125375, "volume": 60431.0}, {"date": "2011-11-01", "close": 0.364595385, "volume": 7392.0}, {"date": "2011-11-04", "close": 0.345655365, "volume": 8448.0}, {"date": "2011-11-08", "close": 0.34092036, "volume": 8435.0}, {"date": "2011-11-09", "close": 0.33145035, "volume": 528.0}, {"date": "2011-11-10", "close": 0.32198034, "volume": 1597.0}, {"date": "2011-11-14", "close": 0.35039037, "volume": 2756.0}, {"date": "2011-11-16", "close": 0.35039037, "volume": 61246.0}, {"date": "2011-11-17", "close": 0.35039037, "volume": 36959.0}, {"date": "2011-11-21", "close": 0.35039037, "volume": 46763.0}, {"date": "2011-11-29", "close": 0.33145035, "volume": 30215.0}, {"date": "2011-11-30", "close": 0.33145035, "volume": 15.0}, {"date": "2011-12-02", "close": 0.326715345, "volume": 845.0}, {"date": "2011-12-08", "close": 0.326715345, "volume": 2969.0}, {"date": "2011-12-16", "close": 0.29357031, "volume": 10560.0}, {"date": "2011-12-19", "close": 0.29357031, "volume": 13728.0}, {"date": "2011-12-21", "close": 0.317245335, "volume": 965.0}, {"date": "2011-12-28", "close": 0.317245335, "volume": 11058.0}, {"date": "2011-12-29", "close": 0.317245335, "volume": 1.0}, {"date": "2012-01-04", "close": 0.336185355, "volume": 3696.0}, {"date": "2012-01-17", "close": 0.355125375, "volume": 2112.0}, {"date": "2012-01-19", "close": 0.355125375, "volume": 1373.0}, {"date": "2012-01-24", "close": 0.35039037, "volume": 12672.0}, {"date": "2012-01-25", "close": 0.35039037, "volume": 1056.0}, {"date": "2012-01-27", "close": 0.35039037, "volume": 3141.0}, {"date": "2012-02-01", "close": 0.326715345, "volume": 1505.0}, {"date": "2012-02-02", "close": 0.33145035, "volume": 1990.0}, {"date": "2012-02-03", "close": 0.326715345, "volume": 9187.0}, {"date": "2012-02-06", "close": 0.31251033, "volume": 5554.0}, {"date": "2012-02-07", "close": 0.31251033, "volume": 5005.0}, {"date": "2012-02-08", "close": 0.32198034, "volume": 4393.0}, {"date": "2012-02-09", "close": 0.32198034, "volume": 8427.0}, {"date": "2012-02-13", "close": 0.33145035, "volume": 12007.0}, {"date": "2012-02-16", "close": 0.326715345, "volume": 10560.0}, {"date": "2012-02-17", "close": 0.326715345, "volume": 33443.0}, {"date": "2012-02-29", "close": 0.33145035, "volume": 3168.0}, {"date": "2012-03-02", "close": 0.32198034, "volume": 23200.0}, {"date": "2012-03-08", "close": 0.32198034, "volume": 6218.0}, {"date": "2012-03-12", "close": 0.288835305, "volume": 4315.0}, {"date": "2012-03-13", "close": 0.288835305, "volume": 39747.0}, {"date": "2012-03-14", "close": 0.20834022, "volume": 133052.0}, {"date": "2012-03-15", "close": 0.232015245, "volume": 65998.0}, {"date": "2012-03-16", "close": 0.20834022, "volume": 145090.0}, {"date": "2012-03-19", "close": 0.21781023, "volume": 58858.0}, {"date": "2012-03-20", "close": 0.21781023, "volume": 56347.0}, {"date": "2012-03-22", "close": 0.23675025, "volume": 2112.0}, {"date": "2012-03-26", "close": 0.21781023, "volume": 19007.0}, {"date": "2012-03-27", "close": 0.232015245, "volume": 4309.0}, {"date": "2012-03-28", "close": 0.232015245, "volume": 3610.0}, {"date": "2012-03-29", "close": 0.23675025, "volume": 10560.0}, {"date": "2012-04-02", "close": 0.23675025, "volume": 3781.0}, {"date": "2012-04-10", "close": 0.23675025, "volume": 6061.0}, {"date": "2012-04-12", "close": 0.222545235, "volume": 2855.0}, {"date": "2012-04-16", "close": 0.232015245, "volume": 65438.0}, {"date": "2012-04-18", "close": 0.22728024, "volume": 4224.0}, {"date": "2012-04-23", "close": 0.23675025, "volume": 8976.0}, {"date": "2012-04-26", "close": 0.20834022, "volume": 3358.0}, {"date": "2012-04-30", "close": 0.20834022, "volume": 17653.0}, {"date": "2012-05-04", "close": 0.203605215, "volume": 29039.0}, {"date": "2012-05-07", "close": 0.21781023, "volume": 3901.0}, {"date": "2012-05-10", "close": 0.21781023, "volume": 5280.0}, {"date": "2012-05-14", "close": 0.21781023, "volume": 7317.0}, {"date": "2012-05-15", "close": 0.213075225, "volume": 34162.0}, {"date": "2012-05-17", "close": 0.213075225, "volume": 8448.0}, {"date": "2012-05-18", "close": 0.213075225, "volume": 13200.0}, {"date": "2012-05-21", "close": 0.20834022, "volume": 2640.0}, {"date": "2012-05-22", "close": 0.20834022, "volume": 10560.0}, {"date": "2012-05-24", "close": 0.203605215, "volume": 9076.0}, {"date": "2012-05-28", "close": 0.194135205, "volume": 10560.0}, {"date": "2012-05-29", "close": 0.1894002, "volume": 10560.0}, {"date": "2012-05-30", "close": 0.20834022, "volume": 4242.0}, {"date": "2012-06-01", "close": 0.20834022, "volume": 26487.0}, {"date": "2012-06-04", "close": 0.21781023, "volume": 7392.0}, {"date": "2012-06-05", "close": 0.20834022, "volume": 13622.0}, {"date": "2012-06-06", "close": 0.21781023, "volume": 6336.0}, {"date": "2012-06-08", "close": 0.21781023, "volume": 5367.0}, {"date": "2012-06-12", "close": 0.203605215, "volume": 3928.0}, {"date": "2012-06-18", "close": 0.20834022, "volume": 13897.0}, {"date": "2012-06-20", "close": 0.194135205, "volume": 15372.0}, {"date": "2012-06-21", "close": 0.184665195, "volume": 118908.0}, {"date": "2012-06-22", "close": 0.184665195, "volume": 105298.0}, {"date": "2012-06-25", "close": 0.1894002, "volume": 10560.0}, {"date": "2012-06-27", "close": 0.194135205, "volume": 47518.0}, {"date": "2012-06-28", "close": 0.194135205, "volume": 241.0}, {"date": "2012-06-29", "close": 0.184665195, "volume": 11193.0}, {"date": "2012-07-04", "close": 0.20834022, "volume": 10560.0}, {"date": "2012-07-10", "close": 0.17993019, "volume": 15839.0}, {"date": "2012-07-13", "close": 0.19887021, "volume": 9504.0}, {"date": "2012-07-23", "close": 0.19887021, "volume": 1056.0}, {"date": "2012-07-27", "close": 0.184665195, "volume": 3907.0}, {"date": "2012-07-31", "close": 0.1894002, "volume": 5535.0}, {"date": "2012-08-01", "close": 0.1894002, "volume": 2384.0}, {"date": "2012-08-02", "close": 0.194135205, "volume": 4224.0}, {"date": "2012-08-06", "close": 0.19887021, "volume": 50264.0}, {"date": "2012-08-08", "close": 0.194135205, "volume": 3590.0}, {"date": "2012-08-10", "close": 0.1894002, "volume": 4224.0}, {"date": "2012-08-14", "close": 0.194135205, "volume": 3168.0}, {"date": "2012-08-17", "close": 0.194135205, "volume": 72500.0}, {"date": "2012-08-20", "close": 0.19887021, "volume": 21119.0}, {"date": "2012-08-22", "close": 0.19887021, "volume": 8448.0}, {"date": "2012-08-23", "close": 0.19887021, "volume": 15839.0}, {"date": "2012-08-24", "close": 0.19887021, "volume": 15839.0}, {"date": "2012-08-31", "close": 0.19887021, "volume": 2807.0}, {"date": "2012-09-03", "close": 0.184665195, "volume": 3168.0}, {"date": "2012-09-04", "close": 0.1894002, "volume": 5641.0}, {"date": "2012-09-05", "close": 0.1894002, "volume": 6084.0}, {"date": "2012-09-07", "close": 0.194135205, "volume": 10560.0}, {"date": "2012-09-10", "close": 0.194135205, "volume": 4224.0}, {"date": "2012-09-11", "close": 0.194135205, "volume": 2640.0}, {"date": "2012-09-13", "close": 0.19887021, "volume": 4224.0}, {"date": "2012-09-18", "close": 0.19887021, "volume": 8435.0}, {"date": "2012-09-19", "close": 0.17993019, "volume": 21413.0}, {"date": "2012-09-24", "close": 0.1894002, "volume": 5280.0}, {"date": "2012-09-26", "close": 0.17993019, "volume": 6533.0}, {"date": "2012-09-27", "close": 0.1894002, "volume": 3390.0}, {"date": "2012-10-03", "close": 0.1894002, "volume": 6348.0}, {"date": "2012-10-08", "close": 0.1894002, "volume": 43295.0}, {"date": "2012-10-11", "close": 0.1894002, "volume": 27764.0}, {"date": "2012-10-12", "close": 0.17993019, "volume": 88784.0}, {"date": "2012-10-16", "close": 0.16099017, "volume": 36959.0}, {"date": "2012-10-17", "close": 0.17993019, "volume": 26160.0}, {"date": "2012-10-18", "close": 0.184665195, "volume": 125470.0}, {"date": "2012-10-19", "close": 0.184665195, "volume": 7589.0}, {"date": "2012-10-23", "close": 0.17993019, "volume": 2112.0}, {"date": "2012-10-24", "close": 0.184665195, "volume": 79303.0}, {"date": "2012-10-26", "close": 0.184665195, "volume": 84071.0}, {"date": "2012-10-29", "close": 0.184665195, "volume": 14287.0}, {"date": "2012-10-30", "close": 0.184665195, "volume": 25871.0}, {"date": "2012-11-05", "close": 0.17993019, "volume": 9292.0}, {"date": "2012-11-07", "close": 0.1894002, "volume": 13200.0}, {"date": "2012-11-08", "close": 0.184665195, "volume": 21119.0}, {"date": "2012-11-12", "close": 0.184665195, "volume": 21119.0}, {"date": "2012-11-15", "close": 0.184665195, "volume": 21119.0}, {"date": "2012-11-19", "close": 0.184665195, "volume": 85303.0}, {"date": "2012-11-20", "close": 0.184665195, "volume": 6336.0}, {"date": "2012-11-21", "close": 0.184665195, "volume": 10560.0}, {"date": "2012-11-23", "close": 0.184665195, "volume": 48181.0}, {"date": "2012-11-26", "close": 0.184665195, "volume": 11436.0}, {"date": "2012-11-27", "close": 0.184665195, "volume": 153128.0}, {"date": "2012-11-28", "close": 0.19887021, "volume": 56508.0}, {"date": "2012-11-29", "close": 0.19887021, "volume": 152979.0}, {"date": "2012-11-30", "close": 0.1894002, "volume": 10560.0}, {"date": "2012-12-03", "close": 0.1894002, "volume": 71654.0}, {"date": "2012-12-04", "close": 0.1894002, "volume": 96146.0}, {"date": "2012-12-06", "close": 0.1894002, "volume": 52303.0}, {"date": "2012-12-07", "close": 0.1894002, "volume": 69241.0}, {"date": "2012-12-10", "close": 0.1894002, "volume": 133223.0}, {"date": "2012-12-11", "close": 0.1894002, "volume": 16309.0}, {"date": "2012-12-12", "close": 0.1894002, "volume": 844983.0}, {"date": "2012-12-13", "close": 0.19887021, "volume": 21119.0}, {"date": "2012-12-19", "close": 0.19887021, "volume": 73918.0}, {"date": "2012-12-20", "close": 0.20834022, "volume": 24815.0}, {"date": "2012-12-21", "close": 0.20834022, "volume": 11055.0}, {"date": "2012-12-24", "close": 0.194135205, "volume": 28212.0}, {"date": "2012-12-27", "close": 0.222545235, "volume": 3988.0}, {"date": "2013-01-07", "close": 0.203605215, "volume": 8.0}, {"date": "2013-01-09", "close": 0.20834022, "volume": 78265.0}, {"date": "2013-01-10", "close": 0.23675025, "volume": 95591.0}, {"date": "2013-01-11", "close": 0.26516028, "volume": 139332.0}, {"date": "2013-01-14", "close": 0.25569027, "volume": 7920.0}, {"date": "2013-01-15", "close": 0.241485255, "volume": 14508.0}, {"date": "2013-01-16", "close": 0.27463029, "volume": 29017.0}, {"date": "2013-01-17", "close": 0.26516028, "volume": 5626.0}, {"date": "2013-01-21", "close": 0.2841003, "volume": 46410.0}, {"date": "2013-01-22", "close": 0.2841003, "volume": 5175.0}, {"date": "2013-01-23", "close": 0.2841003, "volume": 22879.0}, {"date": "2013-01-25", "close": 0.29357031, "volume": 21119.0}, {"date": "2013-01-29", "close": 0.35986038, "volume": 1042377.0}, {"date": "2013-01-30", "close": 0.345655365, "volume": 304061.0}, {"date": "2013-01-31", "close": 0.39774042, "volume": 310150.0}, {"date": "2013-02-01", "close": 0.38827041, "volume": 592431.0}, {"date": "2013-02-04", "close": 0.374065395, "volume": 308733.0}, {"date": "2013-02-05", "close": 0.3788004, "volume": 137265.0}, {"date": "2013-02-06", "close": 0.36933039, "volume": 89018.0}, {"date": "2013-02-07", "close": 0.36933039, "volume": 175713.0}, {"date": "2013-02-08", "close": 0.3788004, "volume": 262540.0}, {"date": "2013-02-11", "close": 0.36933039, "volume": 41431.0}, {"date": "2013-02-12", "close": 0.364595385, "volume": 218290.0}, {"date": "2013-02-13", "close": 0.345655365, "volume": 21742.0}, {"date": "2013-02-14", "close": 0.35039037, "volume": 63864.0}, {"date": "2013-02-15", "close": 0.345655365, "volume": 68009.0}, {"date": "2013-02-18", "close": 0.35039037, "volume": 80118.0}, {"date": "2013-02-19", "close": 0.345655365, "volume": 39182.0}, {"date": "2013-02-20", "close": 0.33145035, "volume": 126104.0}, {"date": "2013-02-21", "close": 0.32198034, "volume": 40007.0}, {"date": "2013-02-22", "close": 0.33145035, "volume": 164846.0}, {"date": "2013-02-26", "close": 0.317245335, "volume": 44320.0}, {"date": "2013-02-27", "close": 0.317245335, "volume": 5280.0}, {"date": "2013-02-28", "close": 0.317245335, "volume": 10560.0}, {"date": "2013-03-01", "close": 0.32198034, "volume": 39980.0}, {"date": "2013-03-04", "close": 0.307775325, "volume": 62303.0}, {"date": "2013-03-05", "close": 0.307775325, "volume": 6717.0}, {"date": "2013-03-06", "close": 0.326715345, "volume": 36204.0}, {"date": "2013-03-08", "close": 0.326715345, "volume": 648.0}, {"date": "2013-03-11", "close": 0.307775325, "volume": 96807.0}, {"date": "2013-03-12", "close": 0.326715345, "volume": 33316.0}, {"date": "2013-03-13", "close": 0.30304032, "volume": 71387.0}, {"date": "2013-03-14", "close": 0.317245335, "volume": 73284.0}, {"date": "2013-03-18", "close": 0.31251033, "volume": 2851.0}, {"date": "2013-03-19", "close": 0.31251033, "volume": 3168.0}, {"date": "2013-03-20", "close": 0.32198034, "volume": 12468.0}, {"date": "2013-03-22", "close": 0.317245335, "volume": 3167.0}, {"date": "2013-03-25", "close": 0.317245335, "volume": 11404.0}, {"date": "2013-03-26", "close": 0.31251033, "volume": 21119.0}, {"date": "2013-03-27", "close": 0.317245335, "volume": 52798.0}, {"date": "2013-03-28", "close": 0.30304032, "volume": 23759.0}, {"date": "2013-04-02", "close": 0.298305315, "volume": 96562.0}, {"date": "2013-04-03", "close": 0.29357031, "volume": 45934.0}, {"date": "2013-04-04", "close": 0.2841003, "volume": 6439.0}, {"date": "2013-04-05", "close": 0.26516028, "volume": 18214.0}, {"date": "2013-04-08", "close": 0.31251033, "volume": 25026.0}, {"date": "2013-04-09", "close": 0.298305315, "volume": 14678.0}, {"date": "2013-04-11", "close": 0.2841003, "volume": 5837.0}, {"date": "2013-04-12", "close": 0.288835305, "volume": 63358.0}, {"date": "2013-04-15", "close": 0.298305315, "volume": 33036.0}, {"date": "2013-04-16", "close": 0.29357031, "volume": 67297.0}, {"date": "2013-04-17", "close": 0.27463029, "volume": 8147.0}, {"date": "2013-04-18", "close": 0.26516028, "volume": 52798.0}, {"date": "2013-04-19", "close": 0.27463029, "volume": 10560.0}, {"date": "2013-04-23", "close": 0.279365295, "volume": 21119.0}, {"date": "2013-04-26", "close": 0.27463029, "volume": 45554.0}, {"date": "2013-04-29", "close": 0.279365295, "volume": 4752.0}, {"date": "2013-05-02", "close": 0.279365295, "volume": 10641.0}, {"date": "2013-05-03", "close": 0.2841003, "volume": 27877.0}, {"date": "2013-05-06", "close": 0.2841003, "volume": 6336.0}, {"date": "2013-05-07", "close": 0.298305315, "volume": 3520.0}, {"date": "2013-05-08", "close": 0.2841003, "volume": 3353.0}, {"date": "2013-05-09", "close": 0.2841003, "volume": 4435.0}, {"date": "2013-05-10", "close": 0.29357031, "volume": 69035.0}, {"date": "2013-05-13", "close": 0.2841003, "volume": 52798.0}, {"date": "2013-05-15", "close": 0.29357031, "volume": 49977.0}, {"date": "2013-05-16", "close": 0.35039037, "volume": 929127.0}, {"date": "2013-05-21", "close": 0.317245335, "volume": 149062.0}, {"date": "2013-05-22", "close": 0.31251033, "volume": 71805.0}, {"date": "2013-05-23", "close": 0.33145035, "volume": 31854.0}, {"date": "2013-05-24", "close": 0.31251033, "volume": 39071.0}, {"date": "2013-05-27", "close": 0.2841003, "volume": 95097.0}, {"date": "2013-05-29", "close": 0.31251033, "volume": 8553.0}, {"date": "2013-05-30", "close": 0.29357031, "volume": 40549.0}, {"date": "2013-05-31", "close": 0.269895285, "volume": 149671.0}, {"date": "2013-06-03", "close": 0.260425275, "volume": 225116.0}, {"date": "2013-06-06", "close": 0.298305315, "volume": 34644.0}, {"date": "2013-06-07", "close": 0.269895285, "volume": 56154.0}, {"date": "2013-06-11", "close": 0.27463029, "volume": 32868.0}, {"date": "2013-06-12", "close": 0.26516028, "volume": 42175.0}, {"date": "2013-06-13", "close": 0.269895285, "volume": 54499.0}, {"date": "2013-06-14", "close": 0.26516028, "volume": 13305.0}, {"date": "2013-06-17", "close": 0.269895285, "volume": 26417.0}, {"date": "2013-06-19", "close": 0.2841003, "volume": 21119.0}, {"date": "2013-06-20", "close": 0.29357031, "volume": 10560.0}, {"date": "2013-06-21", "close": 0.2841003, "volume": 52798.0}, {"date": "2013-06-25", "close": 0.31251033, "volume": 52798.0}, {"date": "2013-06-26", "close": 0.260425275, "volume": 97735.0}, {"date": "2013-06-27", "close": 0.269895285, "volume": 85591.0}, {"date": "2013-06-28", "close": 0.288835305, "volume": 5280.0}, {"date": "2013-07-01", "close": 0.32198034, "volume": 3696.0}, {"date": "2013-07-02", "close": 0.326715345, "volume": 27691.0}, {"date": "2013-07-03", "close": 0.31251033, "volume": 1346355.0}, {"date": "2013-07-04", "close": 0.31251033, "volume": 57550.0}, {"date": "2013-07-05", "close": 0.298305315, "volume": 46674.0}, {"date": "2013-07-08", "close": 0.298305315, "volume": 5280.0}, {"date": "2013-07-09", "close": 0.298305315, "volume": 2755.0}, {"date": "2013-07-11", "close": 0.298305315, "volume": 10560.0}, {"date": "2013-07-12", "close": 0.31251033, "volume": 105908.0}, {"date": "2013-07-15", "close": 0.32198034, "volume": 6336.0}, {"date": "2013-07-16", "close": 0.33145035, "volume": 68479.0}, {"date": "2013-07-17", "close": 0.31251033, "volume": 7920.0}, {"date": "2013-07-18", "close": 0.345655365, "volume": 121320.0}, {"date": "2013-07-19", "close": 0.32198034, "volume": 12672.0}, {"date": "2013-07-22", "close": 0.33145035, "volume": 21119.0}, {"date": "2013-07-23", "close": 0.345655365, "volume": 30803.0}, {"date": "2013-07-24", "close": 0.34092036, "volume": 16250.0}, {"date": "2013-07-26", "close": 0.317245335, "volume": 122260.0}, {"date": "2013-07-29", "close": 0.32198034, "volume": 64979.0}, {"date": "2013-07-30", "close": 0.33145035, "volume": 68638.0}, {"date": "2013-07-31", "close": 0.34092036, "volume": 52798.0}, {"date": "2013-08-05", "close": 0.32198034, "volume": 21119.0}, {"date": "2013-08-06", "close": 0.32198034, "volume": 35322.0}, {"date": "2013-08-07", "close": 0.317245335, "volume": 26399.0}, {"date": "2013-08-12", "close": 0.32198034, "volume": 34545.0}, {"date": "2013-08-13", "close": 0.32198034, "volume": 6854.0}, {"date": "2013-08-14", "close": 0.31251033, "volume": 4973.0}, {"date": "2013-08-16", "close": 0.31251033, "volume": 301.0}, {"date": "2013-08-19", "close": 0.31251033, "volume": 28511.0}, {"date": "2013-08-20", "close": 0.317245335, "volume": 8448.0}, {"date": "2013-08-21", "close": 0.317245335, "volume": 17951.0}, {"date": "2013-08-23", "close": 0.31251033, "volume": 97551.0}, {"date": "2013-08-26", "close": 0.31251033, "volume": 4878.0}, {"date": "2013-08-27", "close": 0.31251033, "volume": 36959.0}, {"date": "2013-08-29", "close": 0.326715345, "volume": 229007.0}, {"date": "2013-08-30", "close": 0.33145035, "volume": 10677.0}, {"date": "2013-09-02", "close": 0.32198034, "volume": 10560.0}, {"date": "2013-09-04", "close": 0.31251033, "volume": 32836.0}, {"date": "2013-09-05", "close": 0.307775325, "volume": 6230.0}, {"date": "2013-09-06", "close": 0.33145035, "volume": 31679.0}, {"date": "2013-09-09", "close": 0.33145035, "volume": 10560.0}, {"date": "2013-09-10", "close": 0.33145035, "volume": 201278.0}, {"date": "2013-09-11", "close": 0.32198034, "volume": 23677.0}, {"date": "2013-09-12", "close": 0.32198034, "volume": 20447.0}, {"date": "2013-09-16", "close": 0.33145035, "volume": 21119.0}, {"date": "2013-09-17", "close": 0.32198034, "volume": 39071.0}, {"date": "2013-09-18", "close": 0.35039037, "volume": 231139.0}, {"date": "2013-09-19", "close": 0.34092036, "volume": 43176.0}, {"date": "2013-09-20", "close": 0.33145035, "volume": 53854.0}, {"date": "2013-09-23", "close": 0.345655365, "volume": 50475.0}, {"date": "2013-09-24", "close": 0.34092036, "volume": 65559.0}, {"date": "2013-09-25", "close": 0.33145035, "volume": 36959.0}, {"date": "2013-09-26", "close": 0.33145035, "volume": 4751.0}, {"date": "2013-09-27", "close": 0.345655365, "volume": 31679.0}, {"date": "2013-09-30", "close": 0.34092036, "volume": 15839.0}, {"date": "2013-10-01", "close": 0.345655365, "volume": 45999.0}, {"date": "2013-10-02", "close": 0.34092036, "volume": 31996.0}, {"date": "2013-10-07", "close": 0.345655365, "volume": 142555.0}, {"date": "2013-10-09", "close": 0.364595385, "volume": 92694.0}, {"date": "2013-10-10", "close": 0.355125375, "volume": 72928.0}, {"date": "2013-10-11", "close": 0.3788004, "volume": 220241.0}, {"date": "2013-10-14", "close": 0.35986038, "volume": 36959.0}, {"date": "2013-10-15", "close": 0.38827041, "volume": 20327.0}, {"date": "2013-10-16", "close": 0.39774042, "volume": 12647.0}, {"date": "2013-10-17", "close": 0.39774042, "volume": 12907.0}, {"date": "2013-10-18", "close": 0.39774042, "volume": 87575.0}, {"date": "2013-10-22", "close": 0.39774042, "volume": 79741.0}, {"date": "2013-10-23", "close": 0.39774042, "volume": 51198.0}, {"date": "2013-10-24", "close": 0.44509047, "volume": 190540.0}, {"date": "2013-10-25", "close": 0.46403049, "volume": 179863.0}, {"date": "2013-10-28", "close": 0.42615045, "volume": 77848.0}, {"date": "2013-10-29", "close": 0.42615045, "volume": 26399.0}, {"date": "2013-10-30", "close": 0.421415445, "volume": 14498.0}, {"date": "2013-10-31", "close": 0.421415445, "volume": 5280.0}, {"date": "2013-11-01", "close": 0.43562046, "volume": 26505.0}, {"date": "2013-11-04", "close": 0.41668044, "volume": 85956.0}, {"date": "2013-11-05", "close": 0.421415445, "volume": 11341.0}, {"date": "2013-11-06", "close": 0.41668044, "volume": 25194.0}, {"date": "2013-11-07", "close": 0.41668044, "volume": 16490.0}, {"date": "2013-11-08", "close": 0.421415445, "volume": 99155.0}, {"date": "2013-11-13", "close": 0.41668044, "volume": 162406.0}, {"date": "2013-11-14", "close": 0.430885455, "volume": 72454.0}, {"date": "2013-11-15", "close": 0.42615045, "volume": 108175.0}, {"date": "2013-11-18", "close": 0.43562046, "volume": 57650.0}, {"date": "2013-11-19", "close": 0.43562046, "volume": 29356.0}, {"date": "2013-11-20", "close": 0.402475425, "volume": 486960.0}, {"date": "2013-11-21", "close": 0.39774042, "volume": 38758.0}, {"date": "2013-11-22", "close": 0.38827041, "volume": 166122.0}, {"date": "2013-11-25", "close": 0.3788004, "volume": 394985.0}, {"date": "2013-11-26", "close": 0.3788004, "volume": 297756.0}, {"date": "2013-11-28", "close": 0.3788004, "volume": 265644.0}, {"date": "2013-11-29", "close": 0.393005415, "volume": 59324.0}, {"date": "2013-12-02", "close": 0.393005415, "volume": 66526.0}, {"date": "2013-12-03", "close": 0.393005415, "volume": 32820.0}, {"date": "2013-12-04", "close": 0.38827041, "volume": 26610.0}, {"date": "2013-12-05", "close": 0.3788004, "volume": 230962.0}, {"date": "2013-12-06", "close": 0.38827041, "volume": 18215.0}, {"date": "2013-12-10", "close": 0.374065395, "volume": 79191.0}, {"date": "2013-12-11", "close": 0.3788004, "volume": 26674.0}, {"date": "2013-12-12", "close": 0.36933039, "volume": 87117.0}, {"date": "2013-12-13", "close": 0.364595385, "volume": 24643.0}, {"date": "2013-12-16", "close": 0.3788004, "volume": 70172.0}, {"date": "2013-12-17", "close": 0.35986038, "volume": 103490.0}, {"date": "2013-12-18", "close": 0.364595385, "volume": 33263.0}, {"date": "2013-12-20", "close": 0.3788004, "volume": 10348.0}, {"date": "2013-12-23", "close": 0.364595385, "volume": 314823.0}, {"date": "2013-12-24", "close": 0.35986038, "volume": 26399.0}, {"date": "2013-12-27", "close": 0.3788004, "volume": 4752.0}, {"date": "2013-12-30", "close": 0.3788004, "volume": 46990.0}, {"date": "2013-12-31", "close": 0.3788004, "volume": 6864.0}, {"date": "2014-01-03", "close": 0.3788004, "volume": 22719.0}, {"date": "2014-01-06", "close": 0.3788004, "volume": 42767.0}, {"date": "2014-01-07", "close": 0.36933039, "volume": 70750.0}, {"date": "2014-01-08", "close": 0.374065395, "volume": 126167.0}, {"date": "2014-01-09", "close": 0.411945435, "volume": 5280.0}, {"date": "2014-01-10", "close": 0.3788004, "volume": 138709.0}, {"date": "2014-01-13", "close": 0.355125375, "volume": 537097.0}, {"date": "2014-01-14", "close": 0.364595385, "volume": 79752.0}, {"date": "2014-01-15", "close": 0.35986038, "volume": 109820.0}, {"date": "2014-01-16", "close": 0.355125375, "volume": 186786.0}, {"date": "2014-01-17", "close": 0.345655365, "volume": 149693.0}, {"date": "2014-01-20", "close": 0.355125375, "volume": 11068.0}, {"date": "2014-01-21", "close": 0.355125375, "volume": 149820.0}, {"date": "2014-01-22", "close": 0.34092036, "volume": 12672.0}, {"date": "2014-01-23", "close": 0.345655365, "volume": 65846.0}, {"date": "2014-01-24", "close": 0.345655365, "volume": 102376.0}, {"date": "2014-01-28", "close": 0.326715345, "volume": 62302.0}, {"date": "2014-01-29", "close": 0.32198034, "volume": 150053.0}, {"date": "2014-01-30", "close": 0.34092036, "volume": 103970.0}, {"date": "2014-01-31", "close": 0.35039037, "volume": 77387.0}, {"date": "2014-02-03", "close": 0.33145035, "volume": 45406.0}, {"date": "2014-02-04", "close": 0.33145035, "volume": 1267.0}, {"date": "2014-02-06", "close": 0.35039037, "volume": 6850.0}, {"date": "2014-02-07", "close": 0.35039037, "volume": 45948.0}, {"date": "2014-02-10", "close": 0.336185355, "volume": 40640.0}, {"date": "2014-02-11", "close": 0.33145035, "volume": 60750.0}, {"date": "2014-02-12", "close": 0.33145035, "volume": 19007.0}, {"date": "2014-02-13", "close": 0.33145035, "volume": 12566.0}, {"date": "2014-02-14", "close": 0.326715345, "volume": 50944.0}, {"date": "2014-02-17", "close": 0.30304032, "volume": 248152.0}, {"date": "2014-02-18", "close": 0.298305315, "volume": 335751.0}, {"date": "2014-02-19", "close": 0.317245335, "volume": 285139.0}, {"date": "2014-02-20", "close": 0.32198034, "volume": 79307.0}, {"date": "2014-02-21", "close": 0.317245335, "volume": 6336.0}, {"date": "2014-02-24", "close": 0.29357031, "volume": 88224.0}, {"date": "2014-02-25", "close": 0.2841003, "volume": 100247.0}, {"date": "2014-02-26", "close": 0.30304032, "volume": 41845.0}, {"date": "2014-02-27", "close": 0.31251033, "volume": 43730.0}, {"date": "2014-02-28", "close": 0.288835305, "volume": 222332.0}, {"date": "2014-03-03", "close": 0.29357031, "volume": 476828.0}, {"date": "2014-03-04", "close": 0.2841003, "volume": 202771.0}, {"date": "2014-03-05", "close": 0.288835305, "volume": 166571.0}, {"date": "2014-03-06", "close": 0.29357031, "volume": 120380.0}, {"date": "2014-03-10", "close": 0.31251033, "volume": 79865.0}, {"date": "2014-03-11", "close": 0.30304032, "volume": 15839.0}, {"date": "2014-03-12", "close": 0.31251033, "volume": 23518.0}, {"date": "2014-03-13", "close": 0.30304032, "volume": 59340.0}, {"date": "2014-03-14", "close": 0.30304032, "volume": 18215.0}, {"date": "2014-03-17", "close": 0.30304032, "volume": 13200.0}, {"date": "2014-03-18", "close": 0.298305315, "volume": 89621.0}, {"date": "2014-03-19", "close": 0.30304032, "volume": 30623.0}, {"date": "2014-03-20", "close": 0.307775325, "volume": 10591.0}, {"date": "2014-03-21", "close": 0.307775325, "volume": 31679.0}, {"date": "2014-03-24", "close": 0.307775325, "volume": 845.0}, {"date": "2014-03-25", "close": 0.31251033, "volume": 7392.0}, {"date": "2014-03-26", "close": 0.307775325, "volume": 63358.0}, {"date": "2014-03-27", "close": 0.29357031, "volume": 41609.0}, {"date": "2014-03-28", "close": 0.29357031, "volume": 40467.0}, {"date": "2014-03-31", "close": 0.307775325, "volume": 31028.0}, {"date": "2014-04-01", "close": 0.2841003, "volume": 52798.0}, {"date": "2014-04-03", "close": 0.30304032, "volume": 11871.0}, {"date": "2014-04-07", "close": 0.29357031, "volume": 105597.0}, {"date": "2014-04-08", "close": 0.29357031, "volume": 10560.0}, {"date": "2014-04-09", "close": 0.29357031, "volume": 36959.0}, {"date": "2014-04-10", "close": 0.2841003, "volume": 58664.0}, {"date": "2014-04-11", "close": 0.2841003, "volume": 65037.0}, {"date": "2014-04-14", "close": 0.2841003, "volume": 62811.0}, {"date": "2014-04-16", "close": 0.2841003, "volume": 5287.0}, {"date": "2014-04-17", "close": 0.2841003, "volume": 33356.0}, {"date": "2014-04-22", "close": 0.27463029, "volume": 3738.0}, {"date": "2014-04-23", "close": 0.27463029, "volume": 52798.0}, {"date": "2014-04-24", "close": 0.27463029, "volume": 118366.0}, {"date": "2014-04-28", "close": 0.27463029, "volume": 16301.0}, {"date": "2014-04-29", "close": 0.27463029, "volume": 26399.0}, {"date": "2014-04-30", "close": 0.279365295, "volume": 65800.0}, {"date": "2014-05-02", "close": 0.26516028, "volume": 282490.0}, {"date": "2014-05-05", "close": 0.25569027, "volume": 51057.0}, {"date": "2014-05-06", "close": 0.250955265, "volume": 68582.0}, {"date": "2014-05-07", "close": 0.260425275, "volume": 27455.0}, {"date": "2014-05-08", "close": 0.25569027, "volume": 229799.0}, {"date": "2014-05-09", "close": 0.25569027, "volume": 417997.0}, {"date": "2014-05-12", "close": 0.25569027, "volume": 180651.0}, {"date": "2014-05-13", "close": 0.25569027, "volume": 211193.0}, {"date": "2014-05-15", "close": 0.24622026, "volume": 275382.0}, {"date": "2014-05-16", "close": 0.23675025, "volume": 224972.0}, {"date": "2014-05-19", "close": 0.25569027, "volume": 59947.0}, {"date": "2014-05-20", "close": 0.250955265, "volume": 4346.0}, {"date": "2014-05-21", "close": 0.23675025, "volume": 424604.0}, {"date": "2014-05-22", "close": 0.23675025, "volume": 223970.0}, {"date": "2014-05-23", "close": 0.241485255, "volume": 5280.0}, {"date": "2014-05-26", "close": 0.241485255, "volume": 133509.0}, {"date": "2014-05-27", "close": 0.23675025, "volume": 105597.0}, {"date": "2014-05-28", "close": 0.23675025, "volume": 93693.0}, {"date": "2014-05-29", "close": 0.241485255, "volume": 58395.0}, {"date": "2014-06-02", "close": 0.222545235, "volume": 382302.0}, {"date": "2014-06-03", "close": 0.23675025, "volume": 40634.0}, {"date": "2014-06-04", "close": 0.21781023, "volume": 165594.0}, {"date": "2014-06-05", "close": 0.21781023, "volume": 16830.0}, {"date": "2014-06-06", "close": 0.21781023, "volume": 47518.0}, {"date": "2014-06-10", "close": 0.213075225, "volume": 227244.0}, {"date": "2014-06-11", "close": 0.21781023, "volume": 472787.0}, {"date": "2014-06-12", "close": 0.21781023, "volume": 1577900.0}, {"date": "2014-06-13", "close": 0.222545235, "volume": 242761.0}, {"date": "2014-06-16", "close": 0.21781023, "volume": 358309.0}, {"date": "2014-06-17", "close": 0.21781023, "volume": 15839.0}, {"date": "2014-06-18", "close": 0.22728024, "volume": 4488.0}, {"date": "2014-06-19", "close": 0.22728024, "volume": 9268.0}, {"date": "2014-06-20", "close": 0.21781023, "volume": 304228.0}, {"date": "2014-06-23", "close": 0.21781023, "volume": 149947.0}, {"date": "2014-06-24", "close": 0.222545235, "volume": 96334.0}, {"date": "2014-06-25", "close": 0.23675025, "volume": 209611.0}, {"date": "2014-06-26", "close": 0.25569027, "volume": 36272.0}, {"date": "2014-06-27", "close": 0.25569027, "volume": 112235.0}, {"date": "2014-06-30", "close": 0.24622026, "volume": 84097.0}, {"date": "2014-07-01", "close": 0.24622026, "volume": 37685.0}, {"date": "2014-07-02", "close": 0.25569027, "volume": 282688.0}, {"date": "2014-07-03", "close": 0.26516028, "volume": 129356.0}, {"date": "2014-07-04", "close": 0.27463029, "volume": 93943.0}, {"date": "2014-07-07", "close": 0.27463029, "volume": 55513.0}, {"date": "2014-07-08", "close": 0.279365295, "volume": 749735.0}, {"date": "2014-07-09", "close": 0.27463029, "volume": 1151002.0}, {"date": "2014-07-10", "close": 0.279365295, "volume": 7920.0}, {"date": "2014-07-11", "close": 0.2841003, "volume": 216648.0}, {"date": "2014-07-14", "close": 0.29357031, "volume": 90881.0}, {"date": "2014-07-15", "close": 0.29357031, "volume": 10457.0}, {"date": "2014-07-16", "close": 0.2841003, "volume": 22175.0}, {"date": "2014-07-17", "close": 0.2841003, "volume": 30201.0}, {"date": "2014-07-18", "close": 0.30304032, "volume": 9542.0}, {"date": "2014-07-21", "close": 0.30304032, "volume": 92806.0}, {"date": "2014-07-22", "close": 0.32198034, "volume": 170337.0}, {"date": "2014-07-23", "close": 0.307775325, "volume": 53267.0}, {"date": "2014-07-24", "close": 0.2841003, "volume": 162205.0}, {"date": "2014-07-25", "close": 0.31251033, "volume": 31151.0}, {"date": "2014-07-29", "close": 0.288835305, "volume": 100037.0}, {"date": "2014-07-30", "close": 0.326715345, "volume": 220462.0}, {"date": "2014-07-31", "close": 0.32198034, "volume": 113914.0}, {"date": "2014-08-01", "close": 0.307775325, "volume": 103020.0}, {"date": "2014-08-05", "close": 0.30304032, "volume": 15482.0}, {"date": "2014-08-06", "close": 0.31251033, "volume": 44351.0}, {"date": "2014-08-07", "close": 0.307775325, "volume": 53917.0}, {"date": "2014-08-08", "close": 0.307775325, "volume": 54264.0}, {"date": "2014-08-11", "close": 0.30304032, "volume": 106183.0}, {"date": "2014-08-12", "close": 0.31251033, "volume": 22450.0}, {"date": "2014-08-13", "close": 0.32198034, "volume": 244519.0}, {"date": "2014-08-14", "close": 0.326715345, "volume": 183723.0}, {"date": "2014-08-15", "close": 0.33145035, "volume": 40232.0}, {"date": "2014-08-18", "close": 0.34092036, "volume": 65341.0}, {"date": "2014-08-19", "close": 0.326715345, "volume": 65628.0}, {"date": "2014-08-20", "close": 0.32198034, "volume": 216895.0}, {"date": "2014-08-21", "close": 0.32198034, "volume": 63358.0}, {"date": "2014-08-22", "close": 0.33145035, "volume": 10560.0}, {"date": "2014-08-25", "close": 0.32198034, "volume": 52165.0}, {"date": "2014-08-26", "close": 0.326715345, "volume": 97149.0}, {"date": "2014-08-27", "close": 0.34092036, "volume": 101848.0}, {"date": "2014-08-28", "close": 0.32198034, "volume": 435127.0}, {"date": "2014-08-29", "close": 0.32198034, "volume": 12765.0}, {"date": "2014-09-01", "close": 0.307775325, "volume": 8237.0}, {"date": "2014-09-02", "close": 0.307775325, "volume": 75009.0}, {"date": "2014-09-03", "close": 0.29357031, "volume": 251672.0}, {"date": "2014-09-04", "close": 0.31251033, "volume": 107802.0}, {"date": "2014-09-08", "close": 0.288835305, "volume": 77778.0}, {"date": "2014-09-09", "close": 0.307775325, "volume": 44773.0}, {"date": "2014-09-10", "close": 0.31251033, "volume": 23865.0}, {"date": "2014-09-11", "close": 0.317245335, "volume": 73663.0}, {"date": "2014-09-12", "close": 0.31251033, "volume": 225977.0}, {"date": "2014-09-15", "close": 0.31251033, "volume": 41179.0}, {"date": "2014-09-16", "close": 0.32198034, "volume": 72090.0}, {"date": "2014-09-17", "close": 0.298305315, "volume": 18968.0}, {"date": "2014-09-18", "close": 0.30304032, "volume": 60718.0}, {"date": "2014-09-19", "close": 0.33145035, "volume": 167354.0}, {"date": "2014-09-22", "close": 0.326715345, "volume": 670751.0}, {"date": "2014-09-23", "close": 0.317245335, "volume": 34847.0}, {"date": "2014-09-24", "close": 0.31251033, "volume": 274125.0}, {"date": "2014-09-25", "close": 0.31251033, "volume": 211193.0}, {"date": "2014-09-26", "close": 0.31251033, "volume": 116252.0}, {"date": "2014-09-29", "close": 0.326715345, "volume": 395308.0}, {"date": "2014-09-30", "close": 0.32198034, "volume": 246172.0}, {"date": "2014-10-01", "close": 0.32198034, "volume": 52798.0}, {"date": "2014-10-02", "close": 0.32198034, "volume": 546330.0}, {"date": "2014-10-03", "close": 0.317245335, "volume": 78019.0}, {"date": "2014-10-06", "close": 0.33145035, "volume": 65998.0}, {"date": "2014-10-07", "close": 0.32198034, "volume": 43295.0}, {"date": "2014-10-08", "close": 0.32198034, "volume": 48581.0}, {"date": "2014-10-09", "close": 0.32198034, "volume": 21116.0}, {"date": "2014-10-10", "close": 0.32198034, "volume": 261883.0}, {"date": "2014-10-13", "close": 0.33145035, "volume": 127772.0}, {"date": "2014-10-14", "close": 0.32198034, "volume": 284692.0}, {"date": "2014-10-15", "close": 0.33145035, "volume": 170769.0}, {"date": "2014-10-16", "close": 0.33145035, "volume": 319990.0}, {"date": "2014-10-17", "close": 0.32198034, "volume": 34847.0}, {"date": "2014-10-20", "close": 0.33145035, "volume": 415228.0}, {"date": "2014-10-21", "close": 0.32198034, "volume": 113348.0}, {"date": "2014-10-22", "close": 0.33145035, "volume": 131253.0}, {"date": "2014-10-23", "close": 0.31251033, "volume": 191377.0}, {"date": "2014-10-24", "close": 0.31251033, "volume": 67051.0}, {"date": "2014-10-27", "close": 0.31251033, "volume": 138331.0}, {"date": "2014-10-28", "close": 0.31251033, "volume": 42239.0}, {"date": "2014-10-29", "close": 0.307775325, "volume": 77191.0}, {"date": "2014-10-30", "close": 0.31251033, "volume": 16526.0}, {"date": "2014-11-03", "close": 0.288835305, "volume": 133085.0}, {"date": "2014-11-04", "close": 0.307775325, "volume": 57072.0}, {"date": "2014-11-05", "close": 0.31251033, "volume": 5280.0}, {"date": "2014-11-06", "close": 0.307775325, "volume": 2540.0}, {"date": "2014-11-07", "close": 0.31251033, "volume": 73899.0}, {"date": "2014-11-10", "close": 0.31251033, "volume": 31996.0}, {"date": "2014-11-11", "close": 0.31251033, "volume": 3053.0}, {"date": "2014-11-12", "close": 0.31251033, "volume": 110876.0}, {"date": "2014-11-13", "close": 0.33145035, "volume": 1153078.0}, {"date": "2014-11-14", "close": 0.336185355, "volume": 242224.0}, {"date": "2014-11-17", "close": 0.33145035, "volume": 273086.0}, {"date": "2014-11-18", "close": 0.33145035, "volume": 84477.0}, {"date": "2014-11-19", "close": 0.34092036, "volume": 242872.0}, {"date": "2014-11-20", "close": 0.345655365, "volume": 97694.0}, {"date": "2014-11-21", "close": 0.345655365, "volume": 60613.0}, {"date": "2014-11-24", "close": 0.35039037, "volume": 52798.0}, {"date": "2014-11-25", "close": 0.35986038, "volume": 79316.0}, {"date": "2014-11-26", "close": 0.35986038, "volume": 13893.0}, {"date": "2014-11-27", "close": 0.35986038, "volume": 13728.0}, {"date": "2014-11-28", "close": 0.35039037, "volume": 169886.0}, {"date": "2014-12-01", "close": 0.35986038, "volume": 55494.0}, {"date": "2014-12-02", "close": 0.345655365, "volume": 25985.0}, {"date": "2014-12-04", "close": 0.35039037, "volume": 1441.0}, {"date": "2014-12-05", "close": 0.35039037, "volume": 11616.0}, {"date": "2014-12-08", "close": 0.355125375, "volume": 42561.0}, {"date": "2014-12-09", "close": 0.35039037, "volume": 26404.0}, {"date": "2014-12-10", "close": 0.35039037, "volume": 58278.0}, {"date": "2014-12-12", "close": 0.35039037, "volume": 15839.0}, {"date": "2014-12-15", "close": 0.33145035, "volume": 88702.0}, {"date": "2014-12-16", "close": 0.33145035, "volume": 15839.0}, {"date": "2014-12-17", "close": 0.34092036, "volume": 8799.0}, {"date": "2014-12-18", "close": 0.345655365, "volume": 80926.0}, {"date": "2014-12-19", "close": 0.35039037, "volume": 384514.0}, {"date": "2014-12-22", "close": 0.345655365, "volume": 13728.0}, {"date": "2014-12-23", "close": 0.33145035, "volume": 90830.0}, {"date": "2014-12-24", "close": 0.345655365, "volume": 106380.0}, {"date": "2014-12-29", "close": 0.355125375, "volume": 109926.0}, {"date": "2014-12-30", "close": 0.34092036, "volume": 44686.0}, {"date": "2014-12-31", "close": 0.34092036, "volume": 4263.0}, {"date": "2015-01-02", "close": 0.345655365, "volume": 12512.0}, {"date": "2015-01-05", "close": 0.355125375, "volume": 118094.0}, {"date": "2015-01-06", "close": 0.34092036, "volume": 38015.0}, {"date": "2015-01-07", "close": 0.35039037, "volume": 53235.0}, {"date": "2015-01-08", "close": 0.374065395, "volume": 663434.0}, {"date": "2015-01-09", "close": 0.39774042, "volume": 191763.0}, {"date": "2015-01-12", "close": 0.421415445, "volume": 328306.0}, {"date": "2015-01-13", "close": 0.43562046, "volume": 139079.0}, {"date": "2015-01-14", "close": 0.41668044, "volume": 76158.0}, {"date": "2015-01-15", "close": 0.40721043, "volume": 99069.0}, {"date": "2015-01-16", "close": 0.393005415, "volume": 154461.0}, {"date": "2015-01-19", "close": 0.39774042, "volume": 51047.0}, {"date": "2015-01-20", "close": 0.39774042, "volume": 26399.0}, {"date": "2015-01-21", "close": 0.41668044, "volume": 147926.0}, {"date": "2015-01-22", "close": 0.402475425, "volume": 379642.0}, {"date": "2015-01-23", "close": 0.383535405, "volume": 261794.0}, {"date": "2015-01-27", "close": 0.40721043, "volume": 72164.0}, {"date": "2015-01-28", "close": 0.43562046, "volume": 305797.0}, {"date": "2015-01-29", "close": 0.43562046, "volume": 11827.0}, {"date": "2015-01-30", "close": 0.44509047, "volume": 48339.0}, {"date": "2015-02-02", "close": 0.430885455, "volume": 220311.0}, {"date": "2015-02-03", "close": 0.40721043, "volume": 275730.0}, {"date": "2015-02-04", "close": 0.40721043, "volume": 37627.0}, {"date": "2015-02-05", "close": 0.39774042, "volume": 16895.0}, {"date": "2015-02-06", "close": 0.421415445, "volume": 23495.0}, {"date": "2015-02-09", "close": 0.421415445, "volume": 16895.0}, {"date": "2015-02-10", "close": 0.41668044, "volume": 80253.0}, {"date": "2015-02-11", "close": 0.43562046, "volume": 205359.0}, {"date": "2015-02-12", "close": 0.440355465, "volume": 84658.0}, {"date": "2015-02-13", "close": 0.44509047, "volume": 56027.0}, {"date": "2015-02-16", "close": 0.43562046, "volume": 92329.0}, {"date": "2015-02-17", "close": 0.440355465, "volume": 43118.0}, {"date": "2015-02-18", "close": 0.440355465, "volume": 73339.0}, {"date": "2015-02-19", "close": 0.430885455, "volume": 79692.0}, {"date": "2015-02-20", "close": 0.430885455, "volume": 45362.0}, {"date": "2015-02-23", "close": 0.44509047, "volume": 259372.0}, {"date": "2015-02-24", "close": 0.44509047, "volume": 274551.0}, {"date": "2015-02-25", "close": 0.44509047, "volume": 110750.0}, {"date": "2015-02-26", "close": 0.43562046, "volume": 556693.0}, {"date": "2015-02-27", "close": 0.497175525, "volume": 1188639.0}, {"date": "2015-03-02", "close": 0.51138054, "volume": 1019696.0}, {"date": "2015-03-03", "close": 0.497175525, "volume": 367999.0}, {"date": "2015-03-04", "close": 0.49244052, "volume": 198031.0}, {"date": "2015-03-05", "close": 0.50191053, "volume": 46844.0}, {"date": "2015-03-06", "close": 0.478235505, "volume": 195012.0}, {"date": "2015-03-09", "close": 0.52085055, "volume": 95033.0}, {"date": "2015-03-10", "close": 0.516115545, "volume": 94342.0}, {"date": "2015-03-11", "close": 0.487705515, "volume": 51094.0}, {"date": "2015-03-12", "close": 0.51138054, "volume": 49183.0}, {"date": "2015-03-13", "close": 0.51138054, "volume": 90984.0}, {"date": "2015-03-16", "close": 0.50191053, "volume": 116654.0}, {"date": "2015-03-17", "close": 0.478235505, "volume": 400543.0}, {"date": "2015-03-18", "close": 0.48297051, "volume": 100772.0}, {"date": "2015-03-19", "close": 0.459295485, "volume": 279030.0}, {"date": "2015-03-20", "close": 0.4735005, "volume": 70757.0}, {"date": "2015-03-23", "close": 0.4735005, "volume": 26822.0}, {"date": "2015-03-24", "close": 0.49244052, "volume": 218188.0}, {"date": "2015-03-25", "close": 0.48297051, "volume": 92487.0}, {"date": "2015-03-26", "close": 0.497175525, "volume": 98758.0}, {"date": "2015-03-27", "close": 0.52085055, "volume": 155826.0}, {"date": "2015-03-30", "close": 0.53032056, "volume": 177039.0}, {"date": "2015-03-31", "close": 0.53032056, "volume": 281474.0}, {"date": "2015-04-01", "close": 0.535055565, "volume": 118177.0}, {"date": "2015-04-02", "close": 0.53979057, "volume": 64625.0}, {"date": "2015-04-07", "close": 0.544525575, "volume": 145079.0}, {"date": "2015-04-08", "close": 0.53032056, "volume": 31797.0}, {"date": "2015-04-09", "close": 0.51138054, "volume": 113576.0}, {"date": "2015-04-10", "close": 0.516115545, "volume": 137815.0}, {"date": "2015-04-13", "close": 0.516115545, "volume": 58598.0}, {"date": "2015-04-14", "close": 0.506645535, "volume": 54876.0}, {"date": "2015-04-15", "close": 0.525585555, "volume": 40760.0}, {"date": "2015-04-16", "close": 0.51138054, "volume": 136414.0}, {"date": "2015-04-17", "close": 0.535055565, "volume": 67212.0}, {"date": "2015-04-20", "close": 0.51138054, "volume": 103857.0}, {"date": "2015-04-21", "close": 0.516115545, "volume": 20807.0}, {"date": "2015-04-22", "close": 0.50191053, "volume": 280699.0}, {"date": "2015-04-23", "close": 0.50191053, "volume": 47829.0}, {"date": "2015-04-24", "close": 0.49244052, "volume": 71543.0}, {"date": "2015-04-27", "close": 0.49244052, "volume": 49032.0}, {"date": "2015-04-28", "close": 0.49244052, "volume": 62588.0}, {"date": "2015-04-29", "close": 0.497175525, "volume": 62609.0}, {"date": "2015-04-30", "close": 0.506645535, "volume": 38629.0}, {"date": "2015-05-01", "close": 0.49244052, "volume": 89315.0}, {"date": "2015-05-04", "close": 0.50191053, "volume": 80155.0}, {"date": "2015-05-05", "close": 0.50191053, "volume": 25955.0}, {"date": "2015-05-06", "close": 0.49244052, "volume": 178732.0}, {"date": "2015-05-07", "close": 0.487705515, "volume": 46375.0}, {"date": "2015-05-08", "close": 0.487705515, "volume": 67737.0}, {"date": "2015-05-11", "close": 0.487705515, "volume": 76999.0}, {"date": "2015-05-12", "close": 0.4735005, "volume": 108935.0}, {"date": "2015-05-13", "close": 0.46403049, "volume": 206490.0}, {"date": "2015-05-14", "close": 0.46403049, "volume": 80704.0}, {"date": "2015-05-15", "close": 0.487705515, "volume": 52383.0}, {"date": "2015-05-18", "close": 0.4735005, "volume": 61880.0}, {"date": "2015-05-19", "close": 0.4735005, "volume": 145053.0}, {"date": "2015-05-20", "close": 0.4735005, "volume": 143004.0}, {"date": "2015-05-21", "close": 0.48297051, "volume": 22407.0}, {"date": "2015-05-22", "close": 0.49244052, "volume": 6367.0}, {"date": "2015-05-25", "close": 0.516115545, "volume": 239815.0}, {"date": "2015-05-26", "close": 0.516115545, "volume": 32956.0}, {"date": "2015-05-27", "close": 0.50191053, "volume": 50829.0}, {"date": "2015-05-28", "close": 0.525585555, "volume": 74660.0}, {"date": "2015-05-29", "close": 0.52085055, "volume": 19007.0}, {"date": "2015-06-01", "close": 0.52085055, "volume": 97545.0}, {"date": "2015-06-02", "close": 0.52085055, "volume": 120702.0}, {"date": "2015-06-03", "close": 0.506645535, "volume": 90317.0}, {"date": "2015-06-04", "close": 0.49244052, "volume": 115485.0}, {"date": "2015-06-05", "close": 0.50191053, "volume": 132667.0}, {"date": "2015-06-09", "close": 0.53032056, "volume": 96066.0}, {"date": "2015-06-10", "close": 0.525585555, "volume": 74291.0}, {"date": "2015-06-11", "close": 0.525585555, "volume": 20745.0}, {"date": "2015-06-12", "close": 0.535055565, "volume": 19091.0}, {"date": "2015-06-15", "close": 0.52085055, "volume": 41833.0}, {"date": "2015-06-16", "close": 0.51138054, "volume": 6032.0}, {"date": "2015-06-17", "close": 0.52085055, "volume": 24182.0}, {"date": "2015-06-18", "close": 0.535055565, "volume": 12408.0}, {"date": "2015-06-19", "close": 0.51138054, "volume": 38079.0}, {"date": "2015-06-22", "close": 0.53979057, "volume": 185173.0}, {"date": "2015-06-23", "close": 0.52085055, "volume": 62816.0}, {"date": "2015-06-24", "close": 0.516115545, "volume": 21011.0}, {"date": "2015-06-25", "close": 0.52085055, "volume": 24290.0}, {"date": "2015-06-26", "close": 0.553995585, "volume": 110253.0}, {"date": "2015-06-29", "close": 0.516115545, "volume": 97266.0}, {"date": "2015-06-30", "close": 0.55873059, "volume": 84878.0}, {"date": "2015-07-01", "close": 0.54926058, "volume": 80589.0}, {"date": "2015-07-02", "close": 0.5682006, "volume": 684859.0}, {"date": "2015-07-03", "close": 0.57767061, "volume": 107584.0}, {"date": "2015-07-06", "close": 0.563465595, "volume": 43381.0}, {"date": "2015-07-07", "close": 0.55873059, "volume": 12672.0}, {"date": "2015-07-08", "close": 0.57767061, "volume": 62302.0}, {"date": "2015-07-09", "close": 0.57767061, "volume": 94555.0}, {"date": "2015-07-10", "close": 0.5682006, "volume": 46317.0}, {"date": "2015-07-13", "close": 0.58714062, "volume": 122833.0}, {"date": "2015-07-14", "close": 0.60608064, "volume": 139860.0}, {"date": "2015-07-15", "close": 0.58714062, "volume": 164120.0}, {"date": "2015-07-16", "close": 0.59661063, "volume": 51472.0}, {"date": "2015-07-17", "close": 0.58714062, "volume": 159432.0}, {"date": "2015-07-20", "close": 0.58714062, "volume": 35468.0}, {"date": "2015-07-21", "close": 0.57767061, "volume": 74360.0}, {"date": "2015-07-22", "close": 0.591875625, "volume": 45406.0}, {"date": "2015-07-23", "close": 0.59661063, "volume": 73608.0}, {"date": "2015-07-24", "close": 0.61555065, "volume": 10771.0}, {"date": "2015-07-27", "close": 0.582405615, "volume": 21321.0}, {"date": "2015-07-28", "close": 0.610815645, "volume": 125418.0}, {"date": "2015-07-29", "close": 0.59661063, "volume": 49206.0}, {"date": "2015-07-30", "close": 0.610815645, "volume": 90074.0}, {"date": "2015-07-31", "close": 0.639225675, "volume": 102433.0}, {"date": "2015-08-03", "close": 0.648695685, "volume": 69087.0}, {"date": "2015-08-04", "close": 0.62502066, "volume": 85198.0}, {"date": "2015-08-05", "close": 0.61555065, "volume": 64500.0}, {"date": "2015-08-06", "close": 0.601345635, "volume": 144637.0}, {"date": "2015-08-07", "close": 0.610815645, "volume": 124604.0}, {"date": "2015-08-10", "close": 0.61555065, "volume": 43040.0}, {"date": "2015-08-11", "close": 0.64396068, "volume": 82053.0}, {"date": "2015-08-12", "close": 0.64396068, "volume": 2112.0}, {"date": "2015-08-13", "close": 0.63449067, "volume": 85820.0}, {"date": "2015-08-18", "close": 0.71972076, "volume": 968505.0}, {"date": "2015-08-19", "close": 0.67237071, "volume": 539579.0}, {"date": "2015-08-20", "close": 0.69131073, "volume": 266777.0}, {"date": "2015-08-21", "close": 0.67237071, "volume": 313474.0}, {"date": "2015-08-24", "close": 0.64396068, "volume": 258003.0}, {"date": "2015-08-25", "close": 0.639225675, "volume": 243167.0}, {"date": "2015-08-26", "close": 0.65343069, "volume": 133643.0}, {"date": "2015-08-27", "close": 0.667635705, "volume": 137956.0}, {"date": "2015-08-28", "close": 0.701409, "volume": 135477.0}, {"date": "2015-08-31", "close": 0.69153, "volume": 124535.0}, {"date": "2015-09-01", "close": 0.6569535, "volume": 7433.0}, {"date": "2015-09-02", "close": 0.652014, "volume": 52540.0}, {"date": "2015-09-03", "close": 0.6371955, "volume": 52579.0}, {"date": "2015-09-04", "close": 0.652014, "volume": 94175.0}, {"date": "2015-09-07", "close": 0.622377, "volume": 208987.0}, {"date": "2015-09-08", "close": 0.612498, "volume": 207695.0}, {"date": "2015-09-09", "close": 0.6174375, "volume": 58710.0}, {"date": "2015-09-10", "close": 0.6174375, "volume": 220809.0}, {"date": "2015-09-11", "close": 0.622377, "volume": 113584.0}, {"date": "2015-09-14", "close": 0.5976795, "volume": 190869.0}, {"date": "2015-09-15", "close": 0.602619, "volume": 77529.0}, {"date": "2015-09-16", "close": 0.642135, "volume": 147282.0}, {"date": "2015-09-17", "close": 0.632256, "volume": 109272.0}, {"date": "2015-09-18", "close": 0.642135, "volume": 103809.0}, {"date": "2015-09-21", "close": 0.661893, "volume": 148932.0}, {"date": "2015-09-22", "close": 0.671772, "volume": 117857.0}, {"date": "2015-09-23", "close": 0.661893, "volume": 64263.0}, {"date": "2015-09-24", "close": 0.671772, "volume": 48112.0}, {"date": "2015-09-25", "close": 0.6767115, "volume": 26845.0}, {"date": "2015-09-28", "close": 0.681651, "volume": 146002.0}, {"date": "2015-09-29", "close": 0.6668325, "volume": 36766.0}, {"date": "2015-09-30", "close": 0.681651, "volume": 487346.0}, {"date": "2015-10-01", "close": 0.671772, "volume": 132697.0}, {"date": "2015-10-02", "close": 0.642135, "volume": 365775.0}, {"date": "2015-10-05", "close": 0.6273165, "volume": 41502.0}, {"date": "2015-10-06", "close": 0.59274, "volume": 2600944.0}, {"date": "2015-10-07", "close": 0.5749578, "volume": 464146.0}, {"date": "2015-10-08", "close": 0.572982, "volume": 3097692.0}, {"date": "2015-10-09", "close": 0.632256, "volume": 592453.0}, {"date": "2015-10-12", "close": 0.6174375, "volume": 90876.0}, {"date": "2015-10-13", "close": 0.622377, "volume": 195522.0}, {"date": "2015-10-14", "close": 0.6075585, "volume": 116412.0}, {"date": "2015-10-15", "close": 0.602619, "volume": 118010.0}, {"date": "2015-10-16", "close": 0.6075585, "volume": 307965.0}, {"date": "2015-10-19", "close": 0.5947158, "volume": 140870.0}, {"date": "2015-10-20", "close": 0.59274, "volume": 66284.0}, {"date": "2015-10-21", "close": 0.5976795, "volume": 138150.0}, {"date": "2015-10-22", "close": 0.5976795, "volume": 159688.0}, {"date": "2015-10-23", "close": 0.59274, "volume": 129149.0}, {"date": "2015-10-26", "close": 0.59274, "volume": 930864.0}, {"date": "2015-10-27", "close": 0.59274, "volume": 116586.0}, {"date": "2015-10-28", "close": 0.59274, "volume": 127913.0}, {"date": "2015-10-29", "close": 0.5976795, "volume": 301233.0}, {"date": "2015-10-30", "close": 0.59274, "volume": 127809.0}, {"date": "2015-11-02", "close": 0.5976795, "volume": 108715.0}, {"date": "2015-11-03", "close": 0.5976795, "volume": 47576.0}, {"date": "2015-11-04", "close": 0.6174375, "volume": 249070.0}, {"date": "2015-11-05", "close": 0.602619, "volume": 347197.0}, {"date": "2015-11-06", "close": 0.6174375, "volume": 59340.0}, {"date": "2015-11-09", "close": 0.6075585, "volume": 100193.0}, {"date": "2015-11-10", "close": 0.602619, "volume": 227533.0}, {"date": "2015-11-11", "close": 0.612498, "volume": 350916.0}, {"date": "2015-11-12", "close": 0.6174375, "volume": 72790.0}, {"date": "2015-11-13", "close": 0.5976795, "volume": 284465.0}, {"date": "2015-11-16", "close": 0.59274, "volume": 27331.0}, {"date": "2015-11-17", "close": 0.5581635, "volume": 348322.0}, {"date": "2015-11-18", "close": 0.572982, "volume": 123620.0}, {"date": "2015-11-19", "close": 0.5680425, "volume": 110879.0}, {"date": "2015-11-20", "close": 0.572982, "volume": 728849.0}, {"date": "2015-11-23", "close": 0.5680425, "volume": 361788.0}, {"date": "2015-11-24", "close": 0.572982, "volume": 194023.0}, {"date": "2015-11-25", "close": 0.572982, "volume": 89657.0}, {"date": "2015-11-26", "close": 0.602619, "volume": 195283.0}, {"date": "2015-11-27", "close": 0.582861, "volume": 181022.0}, {"date": "2015-11-30", "close": 0.5878005, "volume": 272931.0}, {"date": "2015-12-01", "close": 0.6273165, "volume": 1074411.0}, {"date": "2015-12-02", "close": 0.642135, "volume": 870770.0}, {"date": "2015-12-03", "close": 0.642135, "volume": 388613.0}, {"date": "2015-12-04", "close": 0.652014, "volume": 92568.0}, {"date": "2015-12-07", "close": 0.6470745, "volume": 98897.0}, {"date": "2015-12-08", "close": 0.6569535, "volume": 211571.0}, {"date": "2015-12-09", "close": 0.671772, "volume": 11164.0}, {"date": "2015-12-10", "close": 0.642135, "volume": 388629.0}, {"date": "2015-12-11", "close": 0.622377, "volume": 347458.0}, {"date": "2015-12-14", "close": 0.622377, "volume": 132611.0}, {"date": "2015-12-15", "close": 0.652014, "volume": 331999.0}, {"date": "2015-12-16", "close": 0.6371955, "volume": 153198.0}, {"date": "2015-12-17", "close": 0.6273165, "volume": 89565.0}, {"date": "2015-12-18", "close": 0.622377, "volume": 51394.0}, {"date": "2015-12-21", "close": 0.632256, "volume": 10363.0}, {"date": "2015-12-22", "close": 0.642135, "volume": 46955.0}, {"date": "2015-12-23", "close": 0.642135, "volume": 80125.0}, {"date": "2015-12-24", "close": 0.652014, "volume": 46260.0}, {"date": "2015-12-29", "close": 0.6767115, "volume": 258750.0}, {"date": "2015-12-30", "close": 0.6569535, "volume": 60441.0}, {"date": "2015-12-31", "close": 0.671772, "volume": 30367.0}, {"date": "2016-01-04", "close": 0.6865905, "volume": 15690.0}, {"date": "2016-01-05", "close": 0.7063485, "volume": 60761.0}, {"date": "2016-01-06", "close": 0.711288, "volume": 1239426.0}, {"date": "2016-01-07", "close": 0.6865905, "volume": 159637.0}, {"date": "2016-01-08", "close": 0.661893, "volume": 83781.0}, {"date": "2016-01-11", "close": 0.6569535, "volume": 61685.0}, {"date": "2016-01-12", "close": 0.652014, "volume": 67880.0}, {"date": "2016-01-13", "close": 0.6767115, "volume": 110405.0}, {"date": "2016-01-14", "close": 0.671772, "volume": 104323.0}, {"date": "2016-01-15", "close": 0.661893, "volume": 90491.0}, {"date": "2016-01-18", "close": 0.632256, "volume": 203399.0}, {"date": "2016-01-19", "close": 0.6371955, "volume": 33981.0}, {"date": "2016-01-20", "close": 0.6371955, "volume": 35581.0}, {"date": "2016-01-21", "close": 0.6273165, "volume": 163229.0}, {"date": "2016-01-22", "close": 0.6273165, "volume": 89090.0}, {"date": "2016-01-25", "close": 0.642135, "volume": 32519.0}, {"date": "2016-01-27", "close": 0.642135, "volume": 1974.0}, {"date": "2016-01-28", "close": 0.652014, "volume": 103653.0}, {"date": "2016-01-29", "close": 0.671772, "volume": 216779.0}, {"date": "2016-02-01", "close": 0.681651, "volume": 208654.0}, {"date": "2016-02-02", "close": 0.671772, "volume": 125414.0}, {"date": "2016-02-03", "close": 0.6470745, "volume": 18423.0}, {"date": "2016-02-04", "close": 0.642135, "volume": 75919.0}, {"date": "2016-02-05", "close": 0.642135, "volume": 59894.0}, {"date": "2016-02-08", "close": 0.671772, "volume": 705619.0}, {"date": "2016-02-09", "close": 0.652014, "volume": 1395318.0}, {"date": "2016-02-10", "close": 0.632256, "volume": 257508.0}, {"date": "2016-02-11", "close": 0.6371955, "volume": 163206.0}, {"date": "2016-02-12", "close": 0.6174375, "volume": 190522.0}, {"date": "2016-02-15", "close": 0.622377, "volume": 88514.0}, {"date": "2016-02-16", "close": 0.6174375, "volume": 355769.0}, {"date": "2016-02-17", "close": 0.5976795, "volume": 234659.0}, {"date": "2016-02-18", "close": 0.642135, "volume": 283997.0}, {"date": "2016-02-19", "close": 0.661893, "volume": 235996.0}, {"date": "2016-02-22", "close": 0.6668325, "volume": 117333.0}, {"date": "2016-02-23", "close": 0.652014, "volume": 143067.0}, {"date": "2016-02-24", "close": 0.652014, "volume": 30303.0}, {"date": "2016-02-25", "close": 0.642135, "volume": 48657.0}, {"date": "2016-02-26", "close": 0.652014, "volume": 28975.0}, {"date": "2016-02-29", "close": 0.6371955, "volume": 58599.0}, {"date": "2016-03-01", "close": 0.632256, "volume": 40996.0}, {"date": "2016-03-02", "close": 0.632256, "volume": 18936.0}, {"date": "2016-03-03", "close": 0.632256, "volume": 117902.0}, {"date": "2016-03-04", "close": 0.6273165, "volume": 86879.0}, {"date": "2016-03-07", "close": 0.6273165, "volume": 115208.0}, {"date": "2016-03-08", "close": 0.622377, "volume": 633729.0}, {"date": "2016-03-09", "close": 0.612498, "volume": 43018.0}, {"date": "2016-03-10", "close": 0.622377, "volume": 416799.0}, {"date": "2016-03-11", "close": 0.6174375, "volume": 94378.0}, {"date": "2016-03-14", "close": 0.612498, "volume": 151343.0}, {"date": "2016-03-15", "close": 0.602619, "volume": 104135.0}, {"date": "2016-03-16", "close": 0.622377, "volume": 32402.0}, {"date": "2016-03-17", "close": 0.5976795, "volume": 114415.0}, {"date": "2016-03-18", "close": 0.59274, "volume": 105788.0}, {"date": "2016-03-21", "close": 0.59274, "volume": 3480.0}, {"date": "2016-03-22", "close": 0.5779215, "volume": 254054.0}, {"date": "2016-03-23", "close": 0.5680425, "volume": 64382.0}, {"date": "2016-03-24", "close": 0.5680425, "volume": 33112.0}, {"date": "2016-03-29", "close": 0.5482845, "volume": 294401.0}, {"date": "2016-03-30", "close": 0.572982, "volume": 75337.0}, {"date": "2016-03-31", "close": 0.59274, "volume": 75569.0}, {"date": "2016-04-01", "close": 0.59274, "volume": 35436.0}, {"date": "2016-04-04", "close": 0.5976795, "volume": 35409.0}, {"date": "2016-04-05", "close": 0.59274, "volume": 189473.0}, {"date": "2016-04-06", "close": 0.602619, "volume": 28971.0}, {"date": "2016-04-07", "close": 0.602619, "volume": 23876.0}, {"date": "2016-04-08", "close": 0.59274, "volume": 11064.0}, {"date": "2016-04-11", "close": 0.602619, "volume": 43107.0}, {"date": "2016-04-12", "close": 0.59274, "volume": 134436.0}, {"date": "2016-04-13", "close": 0.582861, "volume": 44419.0}, {"date": "2016-04-14", "close": 0.572982, "volume": 36147.0}, {"date": "2016-04-15", "close": 0.572982, "volume": 46025.0}, {"date": "2016-04-18", "close": 0.5680425, "volume": 56675.0}, {"date": "2016-04-19", "close": 0.543345, "volume": 120988.0}, {"date": "2016-04-20", "close": 0.533466, "volume": 251642.0}, {"date": "2016-04-21", "close": 0.543345, "volume": 131962.0}, {"date": "2016-04-22", "close": 0.5779215, "volume": 77412.0}, {"date": "2016-04-26", "close": 0.582861, "volume": 118216.0}, {"date": "2016-04-27", "close": 0.5680425, "volume": 29999.0}, {"date": "2016-04-28", "close": 0.5779215, "volume": 146442.0}, {"date": "2016-04-29", "close": 0.5878005, "volume": 102112.0}, {"date": "2016-05-02", "close": 0.6075585, "volume": 741819.0}, {"date": "2016-05-03", "close": 0.6075585, "volume": 250556.0}, {"date": "2016-05-04", "close": 0.6371955, "volume": 127722.0}, {"date": "2016-05-05", "close": 0.642135, "volume": 347106.0}, {"date": "2016-05-06", "close": 0.652014, "volume": 110268.0}, {"date": "2016-05-09", "close": 0.652014, "volume": 143830.0}, {"date": "2016-05-10", "close": 0.6569535, "volume": 192932.0}, {"date": "2016-05-11", "close": 0.661893, "volume": 157749.0}, {"date": "2016-05-12", "close": 0.6865905, "volume": 206564.0}, {"date": "2016-05-13", "close": 0.642135, "volume": 404997.0}, {"date": "2016-05-16", "close": 0.671772, "volume": 83282.0}, {"date": "2016-05-17", "close": 0.6470745, "volume": 130125.0}, {"date": "2016-05-18", "close": 0.671772, "volume": 24571.0}, {"date": "2016-05-19", "close": 0.652014, "volume": 179548.0}, {"date": "2016-05-20", "close": 0.6470745, "volume": 107081.0}, {"date": "2016-05-23", "close": 0.6668325, "volume": 114074.0}, {"date": "2016-05-24", "close": 0.6668325, "volume": 86385.0}, {"date": "2016-05-25", "close": 0.6767115, "volume": 139082.0}, {"date": "2016-05-26", "close": 0.681651, "volume": 303499.0}, {"date": "2016-05-27", "close": 0.671772, "volume": 109632.0}, {"date": "2016-05-30", "close": 0.681651, "volume": 47239.0}, {"date": "2016-05-31", "close": 0.671772, "volume": 30801.0}, {"date": "2016-06-02", "close": 0.681651, "volume": 50296.0}, {"date": "2016-06-03", "close": 0.6767115, "volume": 45795.0}, {"date": "2016-06-06", "close": 0.642135, "volume": 407447.0}, {"date": "2016-06-07", "close": 0.652014, "volume": 136383.0}, {"date": "2016-06-08", "close": 0.661893, "volume": 70328.0}, {"date": "2016-06-09", "close": 0.6569535, "volume": 44117.0}, {"date": "2016-06-10", "close": 0.6668325, "volume": 79690.0}, {"date": "2016-06-14", "close": 0.632256, "volume": 113508.0}, {"date": "2016-06-15", "close": 0.6075585, "volume": 254222.0}, {"date": "2016-06-16", "close": 0.612498, "volume": 79251.0}, {"date": "2016-06-17", "close": 0.6174375, "volume": 55168.0}, {"date": "2016-06-20", "close": 0.622377, "volume": 86856.0}, {"date": "2016-06-21", "close": 0.622377, "volume": 136897.0}, {"date": "2016-06-22", "close": 0.602619, "volume": 110728.0}, {"date": "2016-06-23", "close": 0.6273165, "volume": 123713.0}, {"date": "2016-06-24", "close": 0.602619, "volume": 30106.0}, {"date": "2016-06-27", "close": 0.612498, "volume": 15703.0}, {"date": "2016-06-28", "close": 0.612498, "volume": 40474.0}, {"date": "2016-06-29", "close": 0.642135, "volume": 380456.0}, {"date": "2016-06-30", "close": 0.69153, "volume": 730458.0}, {"date": "2016-07-01", "close": 0.69153, "volume": 599356.0}, {"date": "2016-07-04", "close": 0.69153, "volume": 153616.0}, {"date": "2016-07-05", "close": 0.6964695, "volume": 74261.0}, {"date": "2016-07-06", "close": 0.69153, "volume": 39257.0}, {"date": "2016-07-08", "close": 0.701409, "volume": 280279.0}, {"date": "2016-07-11", "close": 0.701409, "volume": 186246.0}, {"date": "2016-07-12", "close": 0.69153, "volume": 118949.0}, {"date": "2016-07-13", "close": 0.701409, "volume": 437465.0}, {"date": "2016-07-14", "close": 0.69153, "volume": 77683.0}, {"date": "2016-07-15", "close": 0.69153, "volume": 4049.0}, {"date": "2016-07-18", "close": 0.6964695, "volume": 1030170.0}, {"date": "2016-07-19", "close": 0.7063485, "volume": 335478.0}, {"date": "2016-07-20", "close": 0.6865905, "volume": 202744.0}, {"date": "2016-07-21", "close": 0.69153, "volume": 45025.0}, {"date": "2016-07-22", "close": 0.701409, "volume": 106099.0}, {"date": "2016-07-25", "close": 0.701409, "volume": 134216.0}, {"date": "2016-07-26", "close": 0.6964695, "volume": 198989.0}, {"date": "2016-07-27", "close": 0.701409, "volume": 77539.0}, {"date": "2016-07-28", "close": 0.7063485, "volume": 191379.0}, {"date": "2016-07-29", "close": 0.7261065, "volume": 353584.0}, {"date": "2016-08-01", "close": 0.7162275, "volume": 163647.0}, {"date": "2016-08-02", "close": 0.6964695, "volume": 317590.0}, {"date": "2016-08-03", "close": 0.681651, "volume": 284338.0}, {"date": "2016-08-04", "close": 0.69153, "volume": 242577.0}, {"date": "2016-08-05", "close": 0.69153, "volume": 156185.0}, {"date": "2016-08-08", "close": 0.750804, "volume": 1372409.0}, {"date": "2016-08-09", "close": 0.760683, "volume": 1111031.0}, {"date": "2016-08-10", "close": 0.7853805, "volume": 2094447.0}, {"date": "2016-08-11", "close": 0.829836, "volume": 1656311.0}, {"date": "2016-08-12", "close": 0.829836, "volume": 277942.0}, {"date": "2016-08-15", "close": 0.829836, "volume": 787171.0}, {"date": "2016-08-16", "close": 0.8248965, "volume": 476904.0}, {"date": "2016-08-17", "close": 0.819957, "volume": 314266.0}, {"date": "2016-08-18", "close": 0.810078, "volume": 481039.0}, {"date": "2016-08-19", "close": 0.8248965, "volume": 222450.0}, {"date": "2016-08-22", "close": 0.8051385, "volume": 487941.0}, {"date": "2016-08-23", "close": 0.829836, "volume": 231454.0}, {"date": "2016-08-24", "close": 0.829836, "volume": 163016.0}, {"date": "2016-08-25", "close": 0.800199, "volume": 228118.0}, {"date": "2016-08-26", "close": 0.800199, "volume": 75622.0}, {"date": "2016-08-29", "close": 0.8150175, "volume": 113810.0}, {"date": "2016-08-30", "close": 0.79032, "volume": 483877.0}, {"date": "2016-08-31", "close": 0.8051385, "volume": 52173.0}, {"date": "2016-09-01", "close": 0.810078, "volume": 190819.0}, {"date": "2016-09-02", "close": 0.810078, "volume": 224633.0}, {"date": "2016-09-05", "close": 0.819957, "volume": 247477.0}, {"date": "2016-09-06", "close": 0.810078, "volume": 98142.0}, {"date": "2016-09-07", "close": 0.8169933, "volume": 342096.0}, {"date": "2016-09-08", "close": 0.8150175, "volume": 102830.0}, {"date": "2016-09-09", "close": 0.819957, "volume": 225960.0}, {"date": "2016-09-12", "close": 0.800199, "volume": 351921.0}, {"date": "2016-09-13", "close": 0.800199, "volume": 225493.0}, {"date": "2016-09-14", "close": 0.8071143, "volume": 157996.0}, {"date": "2016-09-15", "close": 0.7952595, "volume": 185405.0}, {"date": "2016-09-16", "close": 0.780441, "volume": 441840.0}, {"date": "2016-09-19", "close": 0.7952595, "volume": 63983.0}, {"date": "2016-09-20", "close": 0.79032, "volume": 166343.0}, {"date": "2016-09-21", "close": 0.7656225, "volume": 386879.0}, {"date": "2016-09-22", "close": 0.7853805, "volume": 386254.0}, {"date": "2016-09-23", "close": 0.800199, "volume": 433366.0}, {"date": "2016-09-26", "close": 0.770562, "volume": 438651.0}, {"date": "2016-09-27", "close": 0.7952595, "volume": 606955.0}, {"date": "2016-09-28", "close": 0.810078, "volume": 287625.0}, {"date": "2016-09-29", "close": 0.8347755, "volume": 549167.0}, {"date": "2016-09-30", "close": 0.8150175, "volume": 678507.0}, {"date": "2016-10-03", "close": 0.8841705, "volume": 390600.0}, {"date": "2016-10-04", "close": 0.859473, "volume": 496769.0}, {"date": "2016-10-05", "close": 0.839715, "volume": 160398.0}, {"date": "2016-10-06", "close": 0.8248965, "volume": 184191.0}, {"date": "2016-10-07", "close": 0.8347755, "volume": 91300.0}, {"date": "2016-10-10", "close": 0.829836, "volume": 163206.0}, {"date": "2016-10-11", "close": 0.8446545, "volume": 312811.0}, {"date": "2016-10-12", "close": 0.839715, "volume": 284093.0}, {"date": "2016-10-13", "close": 0.8347755, "volume": 492493.0}, {"date": "2016-10-14", "close": 0.8150175, "volume": 230969.0}, {"date": "2016-10-17", "close": 0.800199, "volume": 264675.0}, {"date": "2016-10-18", "close": 0.79032, "volume": 335135.0}, {"date": "2016-10-19", "close": 0.819957, "volume": 78874.0}, {"date": "2016-10-20", "close": 0.8051385, "volume": 41214.0}, {"date": "2016-10-21", "close": 0.810078, "volume": 55389.0}, {"date": "2016-10-24", "close": 0.7952595, "volume": 72304.0}, {"date": "2016-10-25", "close": 0.819957, "volume": 57431.0}, {"date": "2016-10-26", "close": 0.800199, "volume": 193466.0}, {"date": "2016-10-27", "close": 0.819957, "volume": 503103.0}, {"date": "2016-10-28", "close": 0.819957, "volume": 66938.0}, {"date": "2016-10-31", "close": 0.819957, "volume": 64845.0}, {"date": "2016-11-01", "close": 0.819957, "volume": 101776.0}, {"date": "2016-11-02", "close": 0.819957, "volume": 266751.0}, {"date": "2016-11-03", "close": 0.810078, "volume": 102678.0}, {"date": "2016-11-04", "close": 0.810078, "volume": 201698.0}, {"date": "2016-11-07", "close": 0.819957, "volume": 77602.0}, {"date": "2016-11-08", "close": 0.8347755, "volume": 97671.0}, {"date": "2016-11-09", "close": 0.810078, "volume": 531149.0}, {"date": "2016-11-10", "close": 0.8347755, "volume": 161344.0}, {"date": "2016-11-11", "close": 0.8545335, "volume": 209885.0}, {"date": "2016-11-14", "close": 0.869352, "volume": 191434.0}, {"date": "2016-11-15", "close": 0.8644125, "volume": 129907.0}, {"date": "2016-11-16", "close": 0.869352, "volume": 196603.0}, {"date": "2016-11-17", "close": 0.849594, "volume": 69023.0}, {"date": "2016-11-18", "close": 0.898989, "volume": 1156946.0}, {"date": "2016-11-21", "close": 0.8644125, "volume": 1079661.0}, {"date": "2016-11-22", "close": 0.869352, "volume": 359717.0}, {"date": "2016-11-23", "close": 0.869352, "volume": 511228.0}, {"date": "2016-11-24", "close": 0.859473, "volume": 434880.0}, {"date": "2016-11-25", "close": 0.8644125, "volume": 105891.0}, {"date": "2016-11-28", "close": 0.869352, "volume": 404131.0}, {"date": "2016-11-29", "close": 0.8446545, "volume": 323987.0}, {"date": "2016-11-30", "close": 0.839715, "volume": 223424.0}, {"date": "2016-12-01", "close": 0.8446545, "volume": 160956.0}, {"date": "2016-12-02", "close": 0.8446545, "volume": 33903.0}, {"date": "2016-12-05", "close": 0.8248965, "volume": 230673.0}, {"date": "2016-12-06", "close": 0.8248965, "volume": 298240.0}, {"date": "2016-12-07", "close": 0.8248965, "volume": 145818.0}, {"date": "2016-12-08", "close": 0.839715, "volume": 225130.0}, {"date": "2016-12-09", "close": 0.839715, "volume": 304808.0}, {"date": "2016-12-12", "close": 0.8150175, "volume": 106802.0}, {"date": "2016-12-13", "close": 0.819957, "volume": 18229.0}, {"date": "2016-12-14", "close": 0.8347755, "volume": 90513.0}, {"date": "2016-12-15", "close": 0.829836, "volume": 153804.0}, {"date": "2016-12-16", "close": 0.829836, "volume": 191718.0}, {"date": "2016-12-19", "close": 0.8347755, "volume": 68696.0}, {"date": "2016-12-20", "close": 0.800199, "volume": 1093019.0}, {"date": "2016-12-21", "close": 0.7755015, "volume": 1023700.0}, {"date": "2016-12-22", "close": 0.760683, "volume": 695280.0}, {"date": "2016-12-23", "close": 0.8051385, "volume": 109406.0}, {"date": "2016-12-28", "close": 0.7952595, "volume": 122770.0}, {"date": "2016-12-29", "close": 0.800199, "volume": 177247.0}, {"date": "2016-12-30", "close": 0.800199, "volume": 33427.0}, {"date": "2017-01-03", "close": 0.810078, "volume": 208587.0}, {"date": "2017-01-04", "close": 0.8051385, "volume": 170242.0}, {"date": "2017-01-05", "close": 0.8150175, "volume": 75415.0}, {"date": "2017-01-06", "close": 0.810078, "volume": 139322.0}, {"date": "2017-01-09", "close": 0.8248965, "volume": 100529.0}, {"date": "2017-01-10", "close": 0.819957, "volume": 75531.0}, {"date": "2017-01-11", "close": 0.8150175, "volume": 162294.0}, {"date": "2017-01-12", "close": 0.829836, "volume": 194031.0}, {"date": "2017-01-13", "close": 0.819957, "volume": 494896.0}, {"date": "2017-01-16", "close": 0.8248965, "volume": 132850.0}, {"date": "2017-01-17", "close": 0.8248965, "volume": 77350.0}, {"date": "2017-01-18", "close": 0.8248965, "volume": 186521.0}, {"date": "2017-01-19", "close": 0.8248965, "volume": 142084.0}, {"date": "2017-01-20", "close": 0.829836, "volume": 63268.0}, {"date": "2017-01-23", "close": 0.810078, "volume": 140185.0}, {"date": "2017-01-24", "close": 0.8248965, "volume": 291273.0}, {"date": "2017-01-25", "close": 0.8051385, "volume": 222688.0}, {"date": "2017-01-27", "close": 0.8150175, "volume": 192119.0}, {"date": "2017-01-30", "close": 0.79032, "volume": 315226.0}, {"date": "2017-01-31", "close": 0.7952595, "volume": 128674.0}, {"date": "2017-02-01", "close": 0.800199, "volume": 84999.0}, {"date": "2017-02-02", "close": 0.810078, "volume": 149488.0}, {"date": "2017-02-03", "close": 0.8051385, "volume": 130793.0}, {"date": "2017-02-06", "close": 0.8051385, "volume": 610690.0}, {"date": "2017-02-07", "close": 0.8051385, "volume": 307909.0}, {"date": "2017-02-08", "close": 0.8051385, "volume": 404814.0}, {"date": "2017-02-09", "close": 0.711288, "volume": 4080116.0}, {"date": "2017-02-10", "close": 0.740925, "volume": 1131228.0}, {"date": "2017-02-13", "close": 0.770562, "volume": 599609.0}, {"date": "2017-02-14", "close": 0.770562, "volume": 584496.0}, {"date": "2017-02-15", "close": 0.760683, "volume": 210520.0}, {"date": "2017-02-16", "close": 0.750804, "volume": 385231.0}, {"date": "2017-02-17", "close": 0.7557435, "volume": 188027.0}, {"date": "2017-02-20", "close": 0.760683, "volume": 167579.0}, {"date": "2017-02-21", "close": 0.750804, "volume": 438542.0}, {"date": "2017-02-22", "close": 0.7557435, "volume": 442585.0}, {"date": "2017-02-23", "close": 0.740925, "volume": 335732.0}, {"date": "2017-02-24", "close": 0.7359855, "volume": 49739.0}, {"date": "2017-02-27", "close": 0.740925, "volume": 102435.0}, {"date": "2017-02-28", "close": 0.731046, "volume": 320211.0}, {"date": "2017-03-01", "close": 0.7359855, "volume": 224457.0}, {"date": "2017-03-02", "close": 0.731046, "volume": 233684.0}, {"date": "2017-03-03", "close": 0.731046, "volume": 129533.0}, {"date": "2017-03-06", "close": 0.731046, "volume": 118283.0}, {"date": "2017-03-07", "close": 0.7162275, "volume": 543362.0}, {"date": "2017-03-08", "close": 0.701409, "volume": 483700.0}, {"date": "2017-03-09", "close": 0.69153, "volume": 217325.0}, {"date": "2017-03-10", "close": 0.6964695, "volume": 137002.0}, {"date": "2017-03-13", "close": 0.711288, "volume": 138775.0}, {"date": "2017-03-14", "close": 0.7261065, "volume": 84593.0}, {"date": "2017-03-15", "close": 0.7261065, "volume": 262420.0}, {"date": "2017-03-16", "close": 0.7359855, "volume": 55899.0}, {"date": "2017-03-17", "close": 0.740925, "volume": 196471.0}, {"date": "2017-03-20", "close": 0.7458645, "volume": 451124.0}, {"date": "2017-03-21", "close": 0.7458645, "volume": 80509.0}, {"date": "2017-03-22", "close": 0.740925, "volume": 438863.0}, {"date": "2017-03-23", "close": 0.750804, "volume": 70618.0}, {"date": "2017-03-24", "close": 0.7557435, "volume": 156412.0}, {"date": "2017-03-27", "close": 0.79032, "volume": 150523.0}, {"date": "2017-03-28", "close": 0.7853805, "volume": 153122.0}, {"date": "2017-03-29", "close": 0.780441, "volume": 188513.0}, {"date": "2017-03-30", "close": 0.7755015, "volume": 179838.0}, {"date": "2017-03-31", "close": 0.7656225, "volume": 53382.0}, {"date": "2017-04-03", "close": 0.7755015, "volume": 91473.0}, {"date": "2017-04-04", "close": 0.7755015, "volume": 64031.0}, {"date": "2017-04-05", "close": 0.770562, "volume": 68993.0}, {"date": "2017-04-06", "close": 0.780441, "volume": 48461.0}, {"date": "2017-04-07", "close": 0.770562, "volume": 137427.0}, {"date": "2017-04-10", "close": 0.750804, "volume": 28171.0}, {"date": "2017-04-11", "close": 0.750804, "volume": 72520.0}, {"date": "2017-04-12", "close": 0.770562, "volume": 66549.0}, {"date": "2017-04-13", "close": 0.760683, "volume": 12539.0}, {"date": "2017-04-18", "close": 0.770562, "volume": 248349.0}, {"date": "2017-04-19", "close": 0.740925, "volume": 162998.0}, {"date": "2017-04-20", "close": 0.760683, "volume": 144514.0}, {"date": "2017-04-21", "close": 0.7458645, "volume": 83544.0}, {"date": "2017-04-24", "close": 0.750804, "volume": 109832.0}, {"date": "2017-04-26", "close": 0.7458645, "volume": 133183.0}, {"date": "2017-04-27", "close": 0.740925, "volume": 194456.0}, {"date": "2017-04-28", "close": 0.7261065, "volume": 159092.0}, {"date": "2017-05-01", "close": 0.7261065, "volume": 388882.0}, {"date": "2017-05-02", "close": 0.711288, "volume": 431929.0}, {"date": "2017-05-03", "close": 0.711288, "volume": 311964.0}, {"date": "2017-05-04", "close": 0.6865905, "volume": 724540.0}, {"date": "2017-05-05", "close": 0.701409, "volume": 461207.0}, {"date": "2017-05-08", "close": 0.731046, "volume": 159384.0}, {"date": "2017-05-09", "close": 0.6964695, "volume": 473080.0}, {"date": "2017-05-10", "close": 0.7162275, "volume": 171729.0}, {"date": "2017-05-11", "close": 0.7162275, "volume": 225647.0}, {"date": "2017-05-12", "close": 0.721167, "volume": 68919.0}, {"date": "2017-05-15", "close": 0.721167, "volume": 80475.0}, {"date": "2017-05-16", "close": 0.701409, "volume": 243882.0}, {"date": "2017-05-17", "close": 0.701409, "volume": 78516.0}, {"date": "2017-05-18", "close": 0.7162275, "volume": 69284.0}, {"date": "2017-05-19", "close": 0.711288, "volume": 84432.0}, {"date": "2017-05-22", "close": 0.7063485, "volume": 361644.0}, {"date": "2017-05-23", "close": 0.7162275, "volume": 42713.0}, {"date": "2017-05-24", "close": 0.711288, "volume": 252621.0}, {"date": "2017-05-25", "close": 0.711288, "volume": 117164.0}, {"date": "2017-05-26", "close": 0.7063485, "volume": 130359.0}, {"date": "2017-05-29", "close": 0.7162275, "volume": 29777.0}, {"date": "2017-05-30", "close": 0.7162275, "volume": 129936.0}, {"date": "2017-05-31", "close": 0.7162275, "volume": 54006.0}, {"date": "2017-06-01", "close": 0.7063485, "volume": 68781.0}, {"date": "2017-06-02", "close": 0.681651, "volume": 394327.0}, {"date": "2017-06-05", "close": 0.711288, "volume": 390320.0}, {"date": "2017-06-06", "close": 0.6964695, "volume": 298060.0}, {"date": "2017-06-07", "close": 0.69153, "volume": 203013.0}, {"date": "2017-06-08", "close": 0.69153, "volume": 148664.0}, {"date": "2017-06-09", "close": 0.7063485, "volume": 85774.0}, {"date": "2017-06-13", "close": 0.7063485, "volume": 82068.0}, {"date": "2017-06-14", "close": 0.711288, "volume": 98798.0}, {"date": "2017-06-15", "close": 0.711288, "volume": 155589.0}, {"date": "2017-06-16", "close": 0.7359855, "volume": 201715.0}, {"date": "2017-06-19", "close": 0.7359855, "volume": 117559.0}, {"date": "2017-06-20", "close": 0.7359855, "volume": 151196.0}, {"date": "2017-06-21", "close": 0.7359855, "volume": 29401.0}, {"date": "2017-06-22", "close": 0.7359855, "volume": 326291.0}, {"date": "2017-06-23", "close": 0.770562, "volume": 459613.0}, {"date": "2017-06-26", "close": 0.7656225, "volume": 237220.0}, {"date": "2017-06-27", "close": 0.780441, "volume": 235956.0}, {"date": "2017-06-28", "close": 0.7557435, "volume": 104112.0}, {"date": "2017-06-29", "close": 0.7557435, "volume": 93486.0}, {"date": "2017-06-30", "close": 0.7557435, "volume": 260804.0}, {"date": "2017-07-03", "close": 0.760683, "volume": 280302.0}, {"date": "2017-07-04", "close": 0.760683, "volume": 138355.0}, {"date": "2017-07-05", "close": 0.7557435, "volume": 248396.0}, {"date": "2017-07-06", "close": 0.7755015, "volume": 316965.0}, {"date": "2017-07-07", "close": 0.770562, "volume": 430208.0}, {"date": "2017-07-10", "close": 0.780441, "volume": 249537.0}, {"date": "2017-07-11", "close": 0.8051385, "volume": 209444.0}, {"date": "2017-07-12", "close": 0.800199, "volume": 185919.0}, {"date": "2017-07-13", "close": 0.800199, "volume": 90940.0}, {"date": "2017-07-14", "close": 0.8248965, "volume": 1112551.0}, {"date": "2017-07-17", "close": 0.819957, "volume": 167398.0}, {"date": "2017-07-18", "close": 0.819957, "volume": 148806.0}, {"date": "2017-07-19", "close": 0.810078, "volume": 44061.0}, {"date": "2017-07-20", "close": 0.819957, "volume": 191328.0}, {"date": "2017-07-21", "close": 0.8248965, "volume": 402138.0}, {"date": "2017-07-24", "close": 0.8248965, "volume": 113809.0}, {"date": "2017-07-25", "close": 0.8051385, "volume": 179125.0}, {"date": "2017-07-26", "close": 0.810078, "volume": 51906.0}, {"date": "2017-07-27", "close": 0.7952595, "volume": 479356.0}, {"date": "2017-07-28", "close": 0.7853805, "volume": 47379.0}, {"date": "2017-07-31", "close": 0.79032, "volume": 216651.0}, {"date": "2017-08-01", "close": 0.780441, "volume": 88790.0}, {"date": "2017-08-02", "close": 0.7853805, "volume": 866131.0}, {"date": "2017-08-03", "close": 0.7853805, "volume": 101705.0}, {"date": "2017-08-04", "close": 0.800199, "volume": 90346.0}, {"date": "2017-08-07", "close": 0.88911, "volume": 6059145.0}, {"date": "2017-08-08", "close": 0.918747, "volume": 2844490.0}, {"date": "2017-08-09", "close": 0.908868, "volume": 785900.0}, {"date": "2017-08-10", "close": 0.9335655, "volume": 1506694.0}, {"date": "2017-08-11", "close": 0.928626, "volume": 361077.0}, {"date": "2017-08-14", "close": 0.938505, "volume": 382340.0}, {"date": "2017-08-15", "close": 0.928626, "volume": 869513.0}, {"date": "2017-08-16", "close": 0.928626, "volume": 1077242.0}, {"date": "2017-08-17", "close": 0.879231, "volume": 505599.0}, {"date": "2017-08-18", "close": 0.8940495, "volume": 298109.0}, {"date": "2017-08-21", "close": 0.9039285, "volume": 399699.0}, {"date": "2017-08-22", "close": 0.908868, "volume": 136064.0}, {"date": "2017-08-23", "close": 0.8940495, "volume": 330983.0}, {"date": "2017-08-24", "close": 0.9138075, "volume": 240757.0}, {"date": "2017-08-25", "close": 0.9039285, "volume": 87766.0}, {"date": "2017-08-28", "close": 0.88911, "volume": 430739.0}, {"date": "2017-08-29", "close": 0.9138075, "volume": 805305.0}, {"date": "2017-08-30", "close": 0.898989, "volume": 195396.0}, {"date": "2017-08-31", "close": 0.9138075, "volume": 216297.0}, {"date": "2017-09-01", "close": 0.9138075, "volume": 140086.0}, {"date": "2017-09-04", "close": 0.9039285, "volume": 85794.0}, {"date": "2017-09-05", "close": 0.88911, "volume": 470253.0}, {"date": "2017-09-06", "close": 0.908868, "volume": 159880.0}, {"date": "2017-09-07", "close": 0.88911, "volume": 171741.0}, {"date": "2017-09-08", "close": 0.879231, "volume": 182219.0}, {"date": "2017-09-11", "close": 0.8742915, "volume": 255723.0}, {"date": "2017-09-12", "close": 0.869352, "volume": 151011.0}, {"date": "2017-09-13", "close": 0.879231, "volume": 134962.0}, {"date": "2017-09-14", "close": 0.8940495, "volume": 83335.0}, {"date": "2017-09-15", "close": 0.8940495, "volume": 47587.0}, {"date": "2017-09-18", "close": 0.8841705, "volume": 28748.0}, {"date": "2017-09-19", "close": 0.88911, "volume": 17600.0}, {"date": "2017-09-20", "close": 0.9236865, "volume": 194010.0}, {"date": "2017-09-21", "close": 0.9236865, "volume": 91099.0}, {"date": "2017-09-22", "close": 0.9236865, "volume": 92057.0}, {"date": "2017-09-25", "close": 0.9236865, "volume": 54915.0}, {"date": "2017-09-26", "close": 0.879231, "volume": 355698.0}, {"date": "2017-09-27", "close": 0.8545335, "volume": 623307.0}, {"date": "2017-09-28", "close": 0.849594, "volume": 111133.0}, {"date": "2017-09-29", "close": 0.88911, "volume": 241274.0}, {"date": "2017-10-02", "close": 0.869352, "volume": 66683.0}, {"date": "2017-10-03", "close": 0.869352, "volume": 253234.0}, {"date": "2017-10-04", "close": 0.859473, "volume": 240638.0}, {"date": "2017-10-05", "close": 0.8742915, "volume": 112116.0}, {"date": "2017-10-06", "close": 0.8644125, "volume": 405953.0}, {"date": "2017-10-09", "close": 0.8545335, "volume": 223802.0}, {"date": "2017-10-10", "close": 0.8446545, "volume": 1757074.0}, {"date": "2017-10-11", "close": 0.8347755, "volume": 4447165.0}, {"date": "2017-10-12", "close": 0.849594, "volume": 333565.0}, {"date": "2017-10-13", "close": 0.8446545, "volume": 492986.0}, {"date": "2017-10-16", "close": 0.849594, "volume": 436117.0}, {"date": "2017-10-17", "close": 0.839715, "volume": 366384.0}, {"date": "2017-10-18", "close": 0.8644125, "volume": 212976.0}, {"date": "2017-10-19", "close": 0.869352, "volume": 311123.0}, {"date": "2017-10-20", "close": 0.8446545, "volume": 318044.0}, {"date": "2017-10-23", "close": 0.8446545, "volume": 418468.0}, {"date": "2017-10-24", "close": 0.8644125, "volume": 280283.0}, {"date": "2017-10-25", "close": 0.849594, "volume": 134708.0}, {"date": "2017-10-26", "close": 0.8644125, "volume": 253536.0}, {"date": "2017-10-27", "close": 0.839715, "volume": 436319.0}, {"date": "2017-10-30", "close": 0.8446545, "volume": 338435.0}, {"date": "2017-10-31", "close": 0.829836, "volume": 1592466.0}, {"date": "2017-11-01", "close": 0.849594, "volume": 284208.0}, {"date": "2017-11-02", "close": 0.8545335, "volume": 218879.0}, {"date": "2017-11-03", "close": 0.879231, "volume": 292590.0}, {"date": "2017-11-06", "close": 0.859473, "volume": 147117.0}, {"date": "2017-11-07", "close": 0.869352, "volume": 58366.0}, {"date": "2017-11-08", "close": 0.8644125, "volume": 152340.0}, {"date": "2017-11-09", "close": 0.869352, "volume": 101201.0}, {"date": "2017-11-10", "close": 0.859473, "volume": 280263.0}, {"date": "2017-11-13", "close": 0.8446545, "volume": 188182.0}, {"date": "2017-11-14", "close": 0.8545335, "volume": 278881.0}, {"date": "2017-11-15", "close": 0.8644125, "volume": 129807.0}, {"date": "2017-11-16", "close": 0.8446545, "volume": 379633.0}, {"date": "2017-11-17", "close": 0.8446545, "volume": 271710.0}, {"date": "2017-11-20", "close": 0.839715, "volume": 339733.0}, {"date": "2017-11-21", "close": 0.849594, "volume": 90136.0}, {"date": "2017-11-22", "close": 0.849594, "volume": 905460.0}, {"date": "2017-11-23", "close": 0.8347755, "volume": 1167346.0}, {"date": "2017-11-24", "close": 0.819957, "volume": 476260.0}, {"date": "2017-11-27", "close": 0.8248965, "volume": 398607.0}, {"date": "2017-11-28", "close": 0.819957, "volume": 427167.0}, {"date": "2017-11-29", "close": 0.8150175, "volume": 720687.0}, {"date": "2017-11-30", "close": 0.819957, "volume": 401359.0}, {"date": "2017-12-01", "close": 0.810078, "volume": 953624.0}, {"date": "2017-12-04", "close": 0.819957, "volume": 367560.0}, {"date": "2017-12-05", "close": 0.810078, "volume": 373766.0}, {"date": "2017-12-06", "close": 0.819957, "volume": 839953.0}, {"date": "2017-12-07", "close": 0.8051385, "volume": 1080102.0}, {"date": "2017-12-08", "close": 0.8150175, "volume": 492777.0}, {"date": "2017-12-11", "close": 0.800199, "volume": 372104.0}, {"date": "2017-12-12", "close": 0.8150175, "volume": 289127.0}, {"date": "2017-12-13", "close": 0.810078, "volume": 343713.0}, {"date": "2017-12-14", "close": 0.800199, "volume": 391868.0}, {"date": "2017-12-15", "close": 0.8150175, "volume": 1462298.0}, {"date": "2017-12-18", "close": 0.8347755, "volume": 474239.0}, {"date": "2017-12-19", "close": 0.8446545, "volume": 227226.0}, {"date": "2017-12-20", "close": 0.819957, "volume": 315475.0}, {"date": "2017-12-21", "close": 0.819957, "volume": 310456.0}, {"date": "2017-12-22", "close": 0.8051385, "volume": 378718.0}, {"date": "2017-12-27", "close": 0.810078, "volume": 814042.0}, {"date": "2017-12-28", "close": 0.800199, "volume": 214242.0}, {"date": "2017-12-29", "close": 0.79032, "volume": 376018.0}, {"date": "2018-01-02", "close": 0.800199, "volume": 3584017.0}, {"date": "2018-01-03", "close": 0.7952595, "volume": 358824.0}, {"date": "2018-01-04", "close": 0.79032, "volume": 577882.0}, {"date": "2018-01-05", "close": 0.79032, "volume": 919735.0}, {"date": "2018-01-08", "close": 0.800199, "volume": 1364331.0}, {"date": "2018-01-09", "close": 0.800199, "volume": 365955.0}, {"date": "2018-01-10", "close": 0.79032, "volume": 432654.0}, {"date": "2018-01-11", "close": 0.7952595, "volume": 431833.0}, {"date": "2018-01-12", "close": 0.7952595, "volume": 336753.0}, {"date": "2018-01-15", "close": 0.800199, "volume": 342624.0}, {"date": "2018-01-16", "close": 0.7952595, "volume": 314081.0}, {"date": "2018-01-17", "close": 0.79032, "volume": 414285.0}, {"date": "2018-01-18", "close": 0.800199, "volume": 136500.0}, {"date": "2018-01-19", "close": 0.79032, "volume": 379783.0}, {"date": "2018-01-22", "close": 0.7853805, "volume": 232122.0}, {"date": "2018-01-23", "close": 0.79032, "volume": 393247.0}, {"date": "2018-01-24", "close": 0.79032, "volume": 106903.0}, {"date": "2018-01-25", "close": 0.780441, "volume": 504017.0}, {"date": "2018-01-29", "close": 0.7853805, "volume": 450123.0}, {"date": "2018-01-30", "close": 0.770562, "volume": 480799.0}, {"date": "2018-01-31", "close": 0.760683, "volume": 568820.0}, {"date": "2018-02-01", "close": 0.760683, "volume": 612604.0}, {"date": "2018-02-02", "close": 0.760683, "volume": 646216.0}, {"date": "2018-02-05", "close": 0.750804, "volume": 452265.0}, {"date": "2018-02-06", "close": 0.750804, "volume": 392773.0}, {"date": "2018-02-12", "close": 0.725, "volume": 1751354.0}, {"date": "2018-02-13", "close": 0.725, "volume": 1045519.0}, {"date": "2018-02-14", "close": 0.73, "volume": 825585.0}, {"date": "2018-02-15", "close": 0.735, "volume": 501009.0}, {"date": "2018-02-16", "close": 0.725, "volume": 343963.0}, {"date": "2018-02-19", "close": 0.74, "volume": 613568.0}, {"date": "2018-02-20", "close": 0.74, "volume": 1199583.0}, {"date": "2018-02-21", "close": 0.74, "volume": 710242.0}, {"date": "2018-02-22", "close": 0.74, "volume": 927524.0}, {"date": "2018-02-23", "close": 0.735, "volume": 1113551.0}, {"date": "2018-02-26", "close": 0.74, "volume": 366798.0}, {"date": "2018-02-27", "close": 0.75, "volume": 659127.0}, {"date": "2018-02-28", "close": 0.74, "volume": 574515.0}, {"date": "2018-03-01", "close": 0.725, "volume": 371960.0}, {"date": "2018-03-02", "close": 0.735, "volume": 266816.0}, {"date": "2018-03-05", "close": 0.725, "volume": 1010808.0}, {"date": "2018-03-06", "close": 0.725, "volume": 190610.0}, {"date": "2018-03-07", "close": 0.725, "volume": 488243.0}, {"date": "2018-03-08", "close": 0.72, "volume": 389509.0}, {"date": "2018-03-09", "close": 0.72, "volume": 106626.0}, {"date": "2018-03-12", "close": 0.72, "volume": 433063.0}, {"date": "2018-03-13", "close": 0.73, "volume": 339677.0}, {"date": "2018-03-14", "close": 0.73, "volume": 1285463.0}, {"date": "2018-03-15", "close": 0.725, "volume": 752853.0}, {"date": "2018-03-16", "close": 0.72, "volume": 122049.0}, {"date": "2018-03-19", "close": 0.72, "volume": 193166.0}, {"date": "2018-03-20", "close": 0.71, "volume": 309917.0}, {"date": "2018-03-21", "close": 0.71, "volume": 594742.0}, {"date": "2018-03-22", "close": 0.715, "volume": 273298.0}, {"date": "2018-03-23", "close": 0.695, "volume": 1535156.0}, {"date": "2018-03-26", "close": 0.695, "volume": 468040.0}, {"date": "2018-03-27", "close": 0.7, "volume": 645510.0}, {"date": "2018-03-28", "close": 0.695, "volume": 286075.0}, {"date": "2018-03-29", "close": 0.715, "volume": 1275268.0}, {"date": "2018-04-03", "close": 0.705, "volume": 220296.0}, {"date": "2018-04-04", "close": 0.7, "volume": 284538.0}, {"date": "2018-04-05", "close": 0.705, "volume": 868250.0}, {"date": "2018-04-06", "close": 0.7, "volume": 386546.0}, {"date": "2018-04-09", "close": 0.695, "volume": 574739.0}, {"date": "2018-04-10", "close": 0.71, "volume": 228836.0}, {"date": "2018-04-11", "close": 0.72, "volume": 73643.0}, {"date": "2018-04-12", "close": 0.71, "volume": 129779.0}, {"date": "2018-04-13", "close": 0.715, "volume": 161096.0}, {"date": "2018-04-16", "close": 0.72, "volume": 58814.0}, {"date": "2018-04-17", "close": 0.735, "volume": 149168.0}, {"date": "2018-04-18", "close": 0.72, "volume": 1179917.0}, {"date": "2018-04-19", "close": 0.72, "volume": 102059.0}, {"date": "2018-04-20", "close": 0.71, "volume": 168465.0}, {"date": "2018-04-23", "close": 0.72, "volume": 274648.0}, {"date": "2018-04-24", "close": 0.745, "volume": 487755.0}, {"date": "2018-04-26", "close": 0.745, "volume": 254805.0}, {"date": "2018-04-27", "close": 0.735, "volume": 412447.0}, {"date": "2018-04-30", "close": 0.73, "volume": 254882.0}, {"date": "2018-05-01", "close": 0.72, "volume": 319607.0}, {"date": "2018-05-02", "close": 0.72, "volume": 212976.0}, {"date": "2018-05-03", "close": 0.73, "volume": 99990.0}, {"date": "2018-05-04", "close": 0.715, "volume": 157651.0}, {"date": "2018-05-07", "close": 0.725, "volume": 304035.0}, {"date": "2018-05-08", "close": 0.725, "volume": 613742.0}, {"date": "2018-05-09", "close": 0.75, "volume": 440812.0}, {"date": "2018-05-10", "close": 0.73, "volume": 691733.0}, {"date": "2018-05-11", "close": 0.75, "volume": 417077.0}, {"date": "2018-05-14", "close": 0.765, "volume": 376557.0}, {"date": "2018-05-15", "close": 0.795, "volume": 535335.0}, {"date": "2018-05-16", "close": 0.795, "volume": 281381.0}, {"date": "2018-05-17", "close": 0.795, "volume": 548118.0}, {"date": "2018-05-18", "close": 0.795, "volume": 443048.0}, {"date": "2018-05-21", "close": 0.795, "volume": 279188.0}, {"date": "2018-05-22", "close": 0.815, "volume": 367887.0}, {"date": "2018-05-23", "close": 0.82, "volume": 547379.0}, {"date": "2018-05-24", "close": 0.825, "volume": 597081.0}, {"date": "2018-05-25", "close": 0.83, "volume": 268519.0}, {"date": "2018-05-28", "close": 0.825, "volume": 200247.0}, {"date": "2018-05-29", "close": 0.825, "volume": 233388.0}, {"date": "2018-05-30", "close": 0.825, "volume": 406588.0}, {"date": "2018-05-31", "close": 0.805, "volume": 318393.0}, {"date": "2018-06-01", "close": 0.815, "volume": 303739.0}, {"date": "2018-06-04", "close": 0.815, "volume": 238435.0}, {"date": "2018-06-05", "close": 0.815, "volume": 130523.0}, {"date": "2018-06-06", "close": 0.815, "volume": 22139.0}, {"date": "2018-06-08", "close": 0.85, "volume": 1180144.0}, {"date": "2018-06-12", "close": 0.87, "volume": 749612.0}, {"date": "2018-06-13", "close": 0.875, "volume": 671388.0}, {"date": "2018-06-14", "close": 0.88, "volume": 257348.0}, {"date": "2018-06-15", "close": 0.875, "volume": 376040.0}, {"date": "2018-06-18", "close": 0.875, "volume": 162824.0}, {"date": "2018-06-19", "close": 0.88, "volume": 365479.0}, {"date": "2018-06-20", "close": 0.875, "volume": 208535.0}, {"date": "2018-06-21", "close": 0.88, "volume": 289270.0}, {"date": "2018-06-22", "close": 0.85, "volume": 808862.0}, {"date": "2018-06-25", "close": 0.86, "volume": 286116.0}, {"date": "2018-06-26", "close": 0.8, "volume": 1971850.0}, {"date": "2018-06-27", "close": 0.8, "volume": 998257.0}, {"date": "2018-06-28", "close": 0.795, "volume": 426703.0}, {"date": "2018-06-29", "close": 0.825, "volume": 262295.0}, {"date": "2018-07-02", "close": 0.83, "volume": 555684.0}, {"date": "2018-07-03", "close": 0.83, "volume": 427051.0}, {"date": "2018-07-04", "close": 0.83, "volume": 259524.0}, {"date": "2018-07-05", "close": 0.83, "volume": 370117.0}, {"date": "2018-07-06", "close": 0.83, "volume": 478118.0}, {"date": "2018-07-09", "close": 0.825, "volume": 222967.0}, {"date": "2018-07-10", "close": 0.825, "volume": 187471.0}, {"date": "2018-07-11", "close": 0.815, "volume": 222067.0}, {"date": "2018-07-12", "close": 0.82, "volume": 368752.0}, {"date": "2018-07-13", "close": 0.82, "volume": 404944.0}, {"date": "2018-07-16", "close": 0.825, "volume": 242558.0}, {"date": "2018-07-17", "close": 0.82, "volume": 155730.0}, {"date": "2018-07-18", "close": 0.82, "volume": 175154.0}, {"date": "2018-07-19", "close": 0.815, "volume": 284498.0}, {"date": "2018-07-20", "close": 0.815, "volume": 616616.0}, {"date": "2018-07-23", "close": 0.815, "volume": 251502.0}, {"date": "2018-07-24", "close": 0.81, "volume": 314892.0}, {"date": "2018-07-25", "close": 0.8, "volume": 283354.0}, {"date": "2018-07-26", "close": 0.81, "volume": 321738.0}, {"date": "2018-07-27", "close": 0.81, "volume": 193536.0}, {"date": "2018-07-30", "close": 0.81, "volume": 192600.0}, {"date": "2018-07-31", "close": 0.8, "volume": 123432.0}, {"date": "2018-08-01", "close": 0.805, "volume": 605458.0}, {"date": "2018-08-02", "close": 0.795, "volume": 439722.0}, {"date": "2018-08-03", "close": 0.795, "volume": 476349.0}, {"date": "2018-08-06", "close": 0.8, "volume": 210393.0}, {"date": "2018-08-07", "close": 0.8, "volume": 333704.0}, {"date": "2018-08-08", "close": 0.8, "volume": 232562.0}, {"date": "2018-08-09", "close": 0.8, "volume": 154043.0}, {"date": "2018-08-10", "close": 0.81, "volume": 282413.0}, {"date": "2018-08-13", "close": 0.8, "volume": 430299.0}, {"date": "2018-08-14", "close": 0.795, "volume": 349349.0}, {"date": "2018-08-15", "close": 0.79, "volume": 608977.0}, {"date": "2018-08-16", "close": 0.8, "volume": 444589.0}, {"date": "2018-08-17", "close": 0.8, "volume": 190670.0}, {"date": "2018-08-20", "close": 0.785, "volume": 547644.0}, {"date": "2018-08-21", "close": 0.78, "volume": 435633.0}, {"date": "2018-08-22", "close": 0.78, "volume": 613909.0}, {"date": "2018-08-23", "close": 0.795, "volume": 147856.0}, {"date": "2018-08-24", "close": 0.775, "volume": 217519.0}, {"date": "2018-08-27", "close": 0.8, "volume": 6123001.0}, {"date": "2018-08-28", "close": 0.755, "volume": 4849672.0}, {"date": "2018-08-29", "close": 0.725, "volume": 1264666.0}, {"date": "2018-08-30", "close": 0.745, "volume": 2833974.0}, {"date": "2018-08-31", "close": 0.73, "volume": 1487763.0}, {"date": "2018-09-03", "close": 0.74, "volume": 564923.0}, {"date": "2018-09-04", "close": 0.735, "volume": 497699.0}, {"date": "2018-09-05", "close": 0.735, "volume": 941563.0}, {"date": "2018-09-06", "close": 0.725, "volume": 361306.0}, {"date": "2018-09-07", "close": 0.735, "volume": 152099.0}, {"date": "2018-09-10", "close": 0.74, "volume": 250504.0}, {"date": "2018-09-11", "close": 0.74, "volume": 621751.0}, {"date": "2018-09-12", "close": 0.73, "volume": 396335.0}, {"date": "2018-09-13", "close": 0.74, "volume": 626638.0}, {"date": "2018-09-14", "close": 0.72, "volume": 307730.0}, {"date": "2018-09-17", "close": 0.725, "volume": 445068.0}, {"date": "2018-09-18", "close": 0.715, "volume": 558334.0}, {"date": "2018-09-19", "close": 0.72, "volume": 355398.0}, {"date": "2018-09-20", "close": 0.725, "volume": 100240.0}, {"date": "2018-09-21", "close": 0.725, "volume": 258382.0}, {"date": "2018-09-24", "close": 0.73, "volume": 209709.0}, {"date": "2018-09-25", "close": 0.745, "volume": 395349.0}, {"date": "2018-09-26", "close": 0.725, "volume": 355153.0}, {"date": "2018-09-27", "close": 0.73, "volume": 317171.0}, {"date": "2018-09-28", "close": 0.73, "volume": 452475.0}, {"date": "2018-10-01", "close": 0.745, "volume": 214979.0}, {"date": "2018-10-02", "close": 0.73, "volume": 272746.0}, {"date": "2018-10-03", "close": 0.745, "volume": 199241.0}, {"date": "2018-10-04", "close": 0.735, "volume": 212871.0}, {"date": "2018-10-05", "close": 0.73, "volume": 148471.0}, {"date": "2018-10-08", "close": 0.73, "volume": 112004.0}, {"date": "2018-10-09", "close": 0.725, "volume": 280957.0}, {"date": "2018-10-10", "close": 0.73, "volume": 367557.0}, {"date": "2018-10-11", "close": 0.72, "volume": 675061.0}, {"date": "2018-10-12", "close": 0.715, "volume": 460676.0}, {"date": "2018-10-15", "close": 0.69, "volume": 818408.0}, {"date": "2018-10-16", "close": 0.705, "volume": 232598.0}, {"date": "2018-10-17", "close": 0.705, "volume": 162631.0}, {"date": "2018-10-18", "close": 0.7, "volume": 405864.0}, {"date": "2018-10-19", "close": 0.705, "volume": 259183.0}, {"date": "2018-10-22", "close": 0.7, "volume": 107390.0}, {"date": "2018-10-23", "close": 0.685, "volume": 533946.0}, {"date": "2018-10-24", "close": 0.695, "volume": 1653607.0}, {"date": "2018-10-25", "close": 0.685, "volume": 407319.0}, {"date": "2018-10-26", "close": 0.685, "volume": 1193272.0}, {"date": "2018-10-29", "close": 0.71, "volume": 314777.0}, {"date": "2018-10-30", "close": 0.7, "volume": 457967.0}, {"date": "2018-10-31", "close": 0.69, "volume": 315646.0}, {"date": "2018-11-01", "close": 0.725, "volume": 183864.0}, {"date": "2018-11-02", "close": 0.74, "volume": 324375.0}, {"date": "2018-11-05", "close": 0.73, "volume": 185375.0}, {"date": "2018-11-06", "close": 0.745, "volume": 178032.0}, {"date": "2018-11-07", "close": 0.745, "volume": 194889.0}, {"date": "2018-11-08", "close": 0.76, "volume": 206863.0}, {"date": "2018-11-09", "close": 0.76, "volume": 120495.0}, {"date": "2018-11-12", "close": 0.76, "volume": 113948.0}, {"date": "2018-11-13", "close": 0.75, "volume": 111602.0}, {"date": "2018-11-14", "close": 0.73, "volume": 345203.0}, {"date": "2018-11-15", "close": 0.74, "volume": 178870.0}, {"date": "2018-11-16", "close": 0.74, "volume": 261605.0}, {"date": "2018-11-19", "close": 0.735, "volume": 166481.0}, {"date": "2018-11-20", "close": 0.73, "volume": 370904.0}, {"date": "2018-11-21", "close": 0.69, "volume": 745891.0}, {"date": "2018-11-22", "close": 0.675, "volume": 519237.0}, {"date": "2018-11-23", "close": 0.68, "volume": 282422.0}, {"date": "2018-11-26", "close": 0.665, "volume": 435894.0}, {"date": "2018-11-27", "close": 0.67, "volume": 440676.0}, {"date": "2018-11-28", "close": 0.665, "volume": 433985.0}, {"date": "2018-11-29", "close": 0.645, "volume": 631711.0}, {"date": "2018-11-30", "close": 0.635, "volume": 255277.0}, {"date": "2018-12-03", "close": 0.615, "volume": 719636.0}, {"date": "2018-12-04", "close": 0.62, "volume": 259894.0}, {"date": "2018-12-05", "close": 0.62, "volume": 397902.0}, {"date": "2018-12-06", "close": 0.605, "volume": 313313.0}, {"date": "2018-12-07", "close": 0.62, "volume": 765182.0}, {"date": "2018-12-10", "close": 0.63, "volume": 675968.0}, {"date": "2018-12-11", "close": 0.64, "volume": 381579.0}, {"date": "2018-12-12", "close": 0.63, "volume": 1266468.0}, {"date": "2018-12-13", "close": 0.62, "volume": 1170141.0}, {"date": "2018-12-14", "close": 0.64, "volume": 343520.0}, {"date": "2018-12-17", "close": 0.635, "volume": 182502.0}, {"date": "2018-12-18", "close": 0.635, "volume": 240232.0}, {"date": "2018-12-19", "close": 0.63, "volume": 301053.0}, {"date": "2018-12-20", "close": 0.61, "volume": 254978.0}, {"date": "2018-12-21", "close": 0.61, "volume": 235387.0}, {"date": "2018-12-24", "close": 0.61, "volume": 94374.0}, {"date": "2018-12-27", "close": 0.645, "volume": 136753.0}, {"date": "2018-12-28", "close": 0.635, "volume": 112775.0}, {"date": "2018-12-31", "close": 0.64, "volume": 324208.0}, {"date": "2019-01-02", "close": 0.63, "volume": 167886.0}, {"date": "2019-01-03", "close": 0.625, "volume": 385526.0}, {"date": "2019-01-04", "close": 0.63, "volume": 84440.0}, {"date": "2019-01-07", "close": 0.63, "volume": 132151.0}, {"date": "2019-01-08", "close": 0.625, "volume": 516582.0}, {"date": "2019-01-09", "close": 0.62, "volume": 405726.0}, {"date": "2019-01-10", "close": 0.6, "volume": 1422793.0}, {"date": "2019-01-11", "close": 0.59, "volume": 761309.0}, {"date": "2019-01-14", "close": 0.61, "volume": 341176.0}, {"date": "2019-01-15", "close": 0.6, "volume": 620856.0}, {"date": "2019-01-16", "close": 0.595, "volume": 283021.0}, {"date": "2019-01-17", "close": 0.595, "volume": 234641.0}, {"date": "2019-01-18", "close": 0.6, "volume": 606327.0}, {"date": "2019-01-21", "close": 0.59, "volume": 278222.0}, {"date": "2019-01-22", "close": 0.595, "volume": 95825.0}, {"date": "2019-01-23", "close": 0.585, "volume": 253412.0}, {"date": "2019-01-24", "close": 0.585, "volume": 130132.0}, {"date": "2019-01-25", "close": 0.58, "volume": 481481.0}, {"date": "2019-01-29", "close": 0.575, "volume": 462098.0}, {"date": "2019-01-30", "close": 0.58, "volume": 328592.0}, {"date": "2019-01-31", "close": 0.59, "volume": 199200.0}, {"date": "2019-02-01", "close": 0.6, "volume": 285067.0}, {"date": "2019-02-04", "close": 0.59, "volume": 269509.0}, {"date": "2019-02-05", "close": 0.595, "volume": 233104.0}, {"date": "2019-02-06", "close": 0.59, "volume": 279927.0}, {"date": "2019-02-07", "close": 0.58, "volume": 288346.0}, {"date": "2019-02-08", "close": 0.575, "volume": 401948.0}, {"date": "2019-02-12", "close": 0.505, "volume": 18248624.0}, {"date": "2019-02-13", "close": 0.485, "volume": 1758806.0}, {"date": "2019-02-14", "close": 0.465, "volume": 1012202.0}, {"date": "2019-02-15", "close": 0.48, "volume": 983038.0}, {"date": "2019-02-18", "close": 0.48, "volume": 20686089.0}, {"date": "2019-02-19", "close": 0.465, "volume": 282670.0}, {"date": "2019-02-20", "close": 0.475, "volume": 312874.0}, {"date": "2019-02-21", "close": 0.465, "volume": 678509.0}, {"date": "2019-02-22", "close": 0.48, "volume": 678544.0}, {"date": "2019-02-25", "close": 0.47, "volume": 298114.0}, {"date": "2019-02-26", "close": 0.47, "volume": 219943.0}, {"date": "2019-02-27", "close": 0.465, "volume": 212820.0}, {"date": "2019-02-28", "close": 0.465, "volume": 1668883.0}, {"date": "2019-03-01", "close": 0.465, "volume": 437119.0}, {"date": "2019-03-04", "close": 0.465, "volume": 337592.0}, {"date": "2019-03-05", "close": 0.46, "volume": 359717.0}, {"date": "2019-03-06", "close": 0.46, "volume": 692852.0}, {"date": "2019-03-07", "close": 0.45, "volume": 1042463.0}, {"date": "2019-03-08", "close": 0.45, "volume": 409304.0}, {"date": "2019-03-11", "close": 0.46, "volume": 156020.0}, {"date": "2019-03-12", "close": 0.455, "volume": 394286.0}, {"date": "2019-03-13", "close": 0.45, "volume": 185991.0}, {"date": "2019-03-14", "close": 0.44, "volume": 539880.0}, {"date": "2019-03-15", "close": 0.435, "volume": 548991.0}, {"date": "2019-03-18", "close": 0.45, "volume": 434123.0}, {"date": "2019-03-19", "close": 0.45, "volume": 282014.0}, {"date": "2019-03-20", "close": 0.45, "volume": 102714.0}, {"date": "2019-03-21", "close": 0.435, "volume": 166816.0}, {"date": "2019-03-22", "close": 0.475, "volume": 563206.0}, {"date": "2019-03-25", "close": 0.435, "volume": 144695.0}, {"date": "2019-03-26", "close": 0.44, "volume": 162724.0}, {"date": "2019-03-27", "close": 0.43, "volume": 530731.0}, {"date": "2019-03-28", "close": 0.42, "volume": 422044.0}, {"date": "2019-03-29", "close": 0.45, "volume": 706542.0}, {"date": "2019-04-01", "close": 0.44, "volume": 298665.0}, {"date": "2019-04-02", "close": 0.44, "volume": 251148.0}, {"date": "2019-04-03", "close": 0.425, "volume": 254124.0}, {"date": "2019-04-04", "close": 0.425, "volume": 180582.0}, {"date": "2019-04-05", "close": 0.45, "volume": 278653.0}, {"date": "2019-04-08", "close": 0.45, "volume": 138958.0}, {"date": "2019-04-09", "close": 0.45, "volume": 266118.0}, {"date": "2019-04-10", "close": 0.445, "volume": 390084.0}, {"date": "2019-04-11", "close": 0.44, "volume": 162889.0}, {"date": "2019-04-12", "close": 0.45, "volume": 178624.0}, {"date": "2019-04-15", "close": 0.44, "volume": 173597.0}, {"date": "2019-04-16", "close": 0.445, "volume": 141883.0}, {"date": "2019-04-17", "close": 0.44, "volume": 86179.0}, {"date": "2019-04-18", "close": 0.45, "volume": 99562.0}, {"date": "2019-04-23", "close": 0.44, "volume": 202350.0}, {"date": "2019-04-24", "close": 0.45, "volume": 183375.0}, {"date": "2019-04-26", "close": 0.445, "volume": 360464.0}, {"date": "2019-04-29", "close": 0.445, "volume": 219610.0}, {"date": "2019-04-30", "close": 0.44, "volume": 1151320.0}, {"date": "2019-05-01", "close": 0.45, "volume": 114299.0}, {"date": "2019-05-02", "close": 0.45, "volume": 252113.0}, {"date": "2019-05-03", "close": 0.45, "volume": 68671.0}, {"date": "2019-05-06", "close": 0.425, "volume": 2654707.0}, {"date": "2019-05-07", "close": 0.43, "volume": 3659126.0}, {"date": "2019-05-08", "close": 0.43, "volume": 99400.0}, {"date": "2019-05-09", "close": 0.43, "volume": 95065.0}, {"date": "2019-05-10", "close": 0.42, "volume": 230531.0}, {"date": "2019-05-13", "close": 0.425, "volume": 105726.0}, {"date": "2019-05-14", "close": 0.432, "volume": 201985.0}, {"date": "2019-05-15", "close": 0.43, "volume": 95920.0}, {"date": "2019-05-16", "close": 0.43, "volume": 133835.0}, {"date": "2019-05-17", "close": 0.445, "volume": 1098061.0}, {"date": "2019-05-20", "close": 0.44, "volume": 206770.0}, {"date": "2019-05-21", "close": 0.445, "volume": 91511.0}, {"date": "2019-05-22", "close": 0.445, "volume": 238441.0}, {"date": "2019-05-23", "close": 0.44, "volume": 268801.0}, {"date": "2019-05-24", "close": 0.44, "volume": 120811.0}, {"date": "2019-05-27", "close": 0.435, "volume": 125697.0}, {"date": "2019-05-28", "close": 0.43, "volume": 421376.0}, {"date": "2019-05-29", "close": 0.43, "volume": 177830.0}, {"date": "2019-05-30", "close": 0.43, "volume": 75125.0}, {"date": "2019-05-31", "close": 0.42, "volume": 224813.0}, {"date": "2019-06-03", "close": 0.425, "volume": 2478922.0}, {"date": "2019-06-04", "close": 0.41, "volume": 180075.0}, {"date": "2019-06-05", "close": 0.425, "volume": 3749522.0}, {"date": "2019-06-06", "close": 0.42, "volume": 67007.0}, {"date": "2019-06-07", "close": 0.425, "volume": 336711.0}, {"date": "2019-06-11", "close": 0.43, "volume": 436026.0}, {"date": "2019-06-12", "close": 0.43, "volume": 434849.0}, {"date": "2019-06-13", "close": 0.435, "volume": 233785.0}, {"date": "2019-06-14", "close": 0.445, "volume": 1784097.0}, {"date": "2019-06-17", "close": 0.435, "volume": 407620.0}, {"date": "2019-06-18", "close": 0.43, "volume": 435928.0}, {"date": "2019-06-19", "close": 0.43, "volume": 447074.0}, {"date": "2019-06-20", "close": 0.42, "volume": 333800.0}, {"date": "2019-06-21", "close": 0.425, "volume": 241195.0}, {"date": "2019-06-24", "close": 0.41, "volume": 283255.0}, {"date": "2019-06-25", "close": 0.415, "volume": 478173.0}, {"date": "2019-06-26", "close": 0.42, "volume": 267357.0}, {"date": "2019-06-27", "close": 0.415, "volume": 313722.0}, {"date": "2019-06-28", "close": 0.415, "volume": 368030.0}, {"date": "2019-07-01", "close": 0.455, "volume": 1070062.0}, {"date": "2019-07-02", "close": 0.445, "volume": 169109.0}, {"date": "2019-07-03", "close": 0.455, "volume": 192682.0}, {"date": "2019-07-04", "close": 0.44, "volume": 183325.0}, {"date": "2019-07-05", "close": 0.44, "volume": 265524.0}, {"date": "2019-07-08", "close": 0.45, "volume": 414196.0}, {"date": "2019-07-09", "close": 0.45, "volume": 273577.0}, {"date": "2019-07-10", "close": 0.45, "volume": 729540.0}, {"date": "2019-07-11", "close": 0.452, "volume": 478762.0}, {"date": "2019-07-12", "close": 0.45, "volume": 407280.0}, {"date": "2019-07-15", "close": 0.455, "volume": 519362.0}, {"date": "2019-07-16", "close": 0.445, "volume": 544548.0}, {"date": "2019-07-17", "close": 0.455, "volume": 456616.0}, {"date": "2019-07-18", "close": 0.46, "volume": 497130.0}, {"date": "2019-07-19", "close": 0.47, "volume": 659730.0}, {"date": "2019-07-22", "close": 0.495, "volume": 921899.0}, {"date": "2019-07-23", "close": 0.495, "volume": 785983.0}, {"date": "2019-07-24", "close": 0.495, "volume": 265435.0}, {"date": "2019-07-25", "close": 0.5, "volume": 295573.0}, {"date": "2019-07-26", "close": 0.5, "volume": 223359.0}, {"date": "2019-07-29", "close": 0.515, "volume": 496472.0}, {"date": "2019-07-30", "close": 0.515, "volume": 408798.0}, {"date": "2019-07-31", "close": 0.5, "volume": 390001.0}, {"date": "2019-08-01", "close": 0.485, "volume": 524704.0}, {"date": "2019-08-02", "close": 0.5, "volume": 203451.0}, {"date": "2019-08-05", "close": 0.47, "volume": 550208.0}, {"date": "2019-08-06", "close": 0.455, "volume": 445663.0}, {"date": "2019-08-07", "close": 0.46, "volume": 117431.0}, {"date": "2019-08-08", "close": 0.46, "volume": 219634.0}, {"date": "2019-08-09", "close": 0.465, "volume": 110661.0}, {"date": "2019-08-12", "close": 0.46, "volume": 394685.0}, {"date": "2019-08-13", "close": 0.46, "volume": 208069.0}, {"date": "2019-08-14", "close": 0.46, "volume": 185196.0}, {"date": "2019-08-15", "close": 0.445, "volume": 288484.0}, {"date": "2019-08-16", "close": 0.45, "volume": 152263.0}, {"date": "2019-08-19", "close": 0.45, "volume": 40879.0}, {"date": "2019-08-20", "close": 0.435, "volume": 244921.0}, {"date": "2019-08-21", "close": 0.445, "volume": 242750.0}, {"date": "2019-08-22", "close": 0.445, "volume": 105746.0}, {"date": "2019-08-23", "close": 0.445, "volume": 125781.0}, {"date": "2019-08-26", "close": 0.45, "volume": 308343.0}, {"date": "2019-08-27", "close": 0.445, "volume": 367768.0}, {"date": "2019-08-28", "close": 0.45, "volume": 183608.0}, {"date": "2019-08-29", "close": 0.495, "volume": 384565.0}, {"date": "2019-08-30", "close": 0.465, "volume": 106048.0}, {"date": "2019-09-02", "close": 0.4, "volume": 3101459.0}, {"date": "2019-09-03", "close": 0.39, "volume": 1134172.0}, {"date": "2019-09-04", "close": 0.385, "volume": 681181.0}, {"date": "2019-09-05", "close": 0.38, "volume": 1123525.0}, {"date": "2019-09-06", "close": 0.38, "volume": 656321.0}, {"date": "2019-09-09", "close": 0.375, "volume": 156992.0}, {"date": "2019-09-10", "close": 0.375, "volume": 248751.0}, {"date": "2019-09-11", "close": 0.385, "volume": 434414.0}, {"date": "2019-09-12", "close": 0.375, "volume": 414613.0}, {"date": "2019-09-13", "close": 0.385, "volume": 235758.0}, {"date": "2019-09-16", "close": 0.395, "volume": 602133.0}, {"date": "2019-09-17", "close": 0.38, "volume": 271457.0}, {"date": "2019-09-18", "close": 0.385, "volume": 238160.0}, {"date": "2019-09-19", "close": 0.395, "volume": 347093.0}, {"date": "2019-09-20", "close": 0.395, "volume": 205989.0}, {"date": "2019-09-23", "close": 0.395, "volume": 217202.0}, {"date": "2019-09-24", "close": 0.38, "volume": 130789.0}, {"date": "2019-09-25", "close": 0.39, "volume": 98224.0}, {"date": "2019-09-26", "close": 0.385, "volume": 171561.0}, {"date": "2019-09-27", "close": 0.39, "volume": 225732.0}, {"date": "2019-09-30", "close": 0.4, "volume": 590212.0}, {"date": "2019-10-01", "close": 0.4, "volume": 84203.0}, {"date": "2019-10-02", "close": 0.41, "volume": 262855.0}, {"date": "2019-10-03", "close": 0.39, "volume": 315731.0}, {"date": "2019-10-04", "close": 0.4, "volume": 535629.0}, {"date": "2019-10-07", "close": 0.4, "volume": 411355.0}, {"date": "2019-10-08", "close": 0.4, "volume": 20516.0}, {"date": "2019-10-09", "close": 0.395, "volume": 70607.0}, {"date": "2019-10-10", "close": 0.395, "volume": 43515.0}, {"date": "2019-10-11", "close": 0.4, "volume": 750675.0}, {"date": "2019-10-14", "close": 0.4, "volume": 59432.0}, {"date": "2019-10-15", "close": 0.415, "volume": 367120.0}, {"date": "2019-10-16", "close": 0.44, "volume": 407883.0}, {"date": "2019-10-17", "close": 0.46, "volume": 692508.0}, {"date": "2019-10-18", "close": 0.45, "volume": 172704.0}, {"date": "2019-10-21", "close": 0.435, "volume": 196749.0}, {"date": "2019-10-22", "close": 0.43, "volume": 190978.0}, {"date": "2019-10-23", "close": 0.415, "volume": 183199.0}, {"date": "2019-10-24", "close": 0.41, "volume": 355016.0}, {"date": "2019-10-25", "close": 0.435, "volume": 857596.0}, {"date": "2019-10-28", "close": 0.43, "volume": 47504.0}, {"date": "2019-10-29", "close": 0.435, "volume": 504793.0}, {"date": "2019-10-30", "close": 0.43, "volume": 124610.0}, {"date": "2019-10-31", "close": 0.435, "volume": 278302.0}, {"date": "2019-11-01", "close": 0.44, "volume": 606209.0}, {"date": "2019-11-04", "close": 0.43, "volume": 113619.0}, {"date": "2019-11-05", "close": 0.445, "volume": 318378.0}, {"date": "2019-11-06", "close": 0.43, "volume": 148760.0}, {"date": "2019-11-07", "close": 0.435, "volume": 194821.0}, {"date": "2019-11-08", "close": 0.41, "volume": 316888.0}, {"date": "2019-11-11", "close": 0.43, "volume": 75663.0}, {"date": "2019-11-12", "close": 0.415, "volume": 137844.0}, {"date": "2019-11-13", "close": 0.43, "volume": 423426.0}, {"date": "2019-11-14", "close": 0.445, "volume": 505763.0}, {"date": "2019-11-15", "close": 0.435, "volume": 193769.0}, {"date": "2019-11-18", "close": 0.44, "volume": 212458.0}, {"date": "2019-11-19", "close": 0.45, "volume": 1189297.0}, {"date": "2019-11-20", "close": 0.45, "volume": 23808.0}, {"date": "2019-11-21", "close": 0.45, "volume": 96986.0}, {"date": "2019-11-22", "close": 0.44, "volume": 51716.0}, {"date": "2019-11-25", "close": 0.47, "volume": 1345314.0}, {"date": "2019-11-26", "close": 0.46, "volume": 794152.0}, {"date": "2019-11-27", "close": 0.465, "volume": 358584.0}, {"date": "2019-11-28", "close": 0.45, "volume": 385564.0}, {"date": "2019-11-29", "close": 0.45, "volume": 139287.0}, {"date": "2019-12-02", "close": 0.44, "volume": 45889.0}, {"date": "2019-12-03", "close": 0.44, "volume": 89192.0}, {"date": "2019-12-04", "close": 0.42, "volume": 105556.0}, {"date": "2019-12-05", "close": 0.43, "volume": 118969.0}, {"date": "2019-12-06", "close": 0.445, "volume": 206495.0}, {"date": "2019-12-09", "close": 0.45, "volume": 85086.0}, {"date": "2019-12-10", "close": 0.45, "volume": 500056.0}, {"date": "2019-12-11", "close": 0.45, "volume": 215300.0}, {"date": "2019-12-12", "close": 0.435, "volume": 219583.0}, {"date": "2019-12-13", "close": 0.45, "volume": 104267.0}, {"date": "2019-12-16", "close": 0.44, "volume": 57486.0}, {"date": "2019-12-17", "close": 0.445, "volume": 111087.0}, {"date": "2019-12-18", "close": 0.445, "volume": 107343.0}, {"date": "2019-12-19", "close": 0.445, "volume": 63554.0}, {"date": "2019-12-20", "close": 0.445, "volume": 83003.0}, {"date": "2019-12-23", "close": 0.43, "volume": 96801.0}, {"date": "2019-12-24", "close": 0.43, "volume": 149600.0}, {"date": "2019-12-27", "close": 0.425, "volume": 204959.0}, {"date": "2019-12-30", "close": 0.44, "volume": 152865.0}, {"date": "2019-12-31", "close": 0.44, "volume": 46124.0}, {"date": "2020-01-02", "close": 0.43, "volume": 78561.0}, {"date": "2020-01-03", "close": 0.43, "volume": 162496.0}, {"date": "2020-01-06", "close": 0.42, "volume": 282155.0}, {"date": "2020-01-07", "close": 0.435, "volume": 563260.0}, {"date": "2020-01-08", "close": 0.435, "volume": 56864.0}, {"date": "2020-01-09", "close": 0.425, "volume": 94211.0}, {"date": "2020-01-10", "close": 0.425, "volume": 143657.0}, {"date": "2020-01-13", "close": 0.43, "volume": 175514.0}, {"date": "2020-01-14", "close": 0.43, "volume": 157871.0}, {"date": "2020-01-15", "close": 0.43, "volume": 93567.0}, {"date": "2020-01-16", "close": 0.435, "volume": 250080.0}, {"date": "2020-01-17", "close": 0.425, "volume": 219334.0}, {"date": "2020-01-20", "close": 0.425, "volume": 89531.0}, {"date": "2020-01-21", "close": 0.43, "volume": 370308.0}, {"date": "2020-01-22", "close": 0.43, "volume": 97652.0}, {"date": "2020-01-23", "close": 0.42, "volume": 81684.0}, {"date": "2020-01-24", "close": 0.42, "volume": 230493.0}, {"date": "2020-01-28", "close": 0.415, "volume": 144886.0}, {"date": "2020-01-29", "close": 0.425, "volume": 411657.0}, {"date": "2020-01-30", "close": 0.415, "volume": 65422.0}, {"date": "2020-01-31", "close": 0.41, "volume": 118060.0}, {"date": "2020-02-03", "close": 0.34, "volume": 1442089.0}, {"date": "2020-02-04", "close": 0.325, "volume": 1084587.0}, {"date": "2020-02-05", "close": 0.305, "volume": 1052418.0}, {"date": "2020-02-06", "close": 0.275, "volume": 1794209.0}, {"date": "2020-02-07", "close": 0.285, "volume": 1076535.0}, {"date": "2020-02-10", "close": 0.31, "volume": 904297.0}, {"date": "2020-02-11", "close": 0.29, "volume": 536889.0}, {"date": "2020-02-12", "close": 0.265, "volume": 2748495.0}, {"date": "2020-02-13", "close": 0.27, "volume": 672204.0}, {"date": "2020-02-14", "close": 0.27, "volume": 707590.0}, {"date": "2020-02-17", "close": 0.26, "volume": 1012390.0}, {"date": "2020-02-18", "close": 0.285, "volume": 1528576.0}, {"date": "2020-02-19", "close": 0.27, "volume": 461706.0}, {"date": "2020-02-20", "close": 0.275, "volume": 353861.0}, {"date": "2020-02-21", "close": 0.27, "volume": 761599.0}, {"date": "2020-02-24", "close": 0.245, "volume": 1070405.0}, {"date": "2020-02-25", "close": 0.24, "volume": 718320.0}, {"date": "2020-02-26", "close": 0.225, "volume": 642502.0}, {"date": "2020-02-27", "close": 0.215, "volume": 1177488.0}, {"date": "2020-02-28", "close": 0.195, "volume": 1091038.0}, {"date": "2020-03-02", "close": 0.24, "volume": 1372829.0}, {"date": "2020-03-03", "close": 0.235, "volume": 1376318.0}, {"date": "2020-03-04", "close": 0.205, "volume": 853451.0}, {"date": "2020-03-05", "close": 0.215, "volume": 505634.0}, {"date": "2020-03-06", "close": 0.19, "volume": 1746271.0}, {"date": "2020-03-09", "close": 0.17, "volume": 2711845.0}, {"date": "2020-03-10", "close": 0.175, "volume": 1316686.0}, {"date": "2020-03-11", "close": 0.18, "volume": 1153342.0}, {"date": "2020-03-12", "close": 0.17, "volume": 1421335.0}, {"date": "2020-03-13", "close": 0.17, "volume": 1618226.0}, {"date": "2020-03-16", "close": 0.145, "volume": 1908959.0}, {"date": "2020-03-17", "close": 0.15, "volume": 1927791.0}, {"date": "2020-03-18", "close": 0.14, "volume": 684606.0}, {"date": "2020-03-19", "close": 0.135, "volume": 575643.0}, {"date": "2020-03-20", "close": 0.14, "volume": 1534809.0}, {"date": "2020-03-23", "close": 0.105, "volume": 1299842.0}, {"date": "2020-03-24", "close": 0.11, "volume": 504476.0}, {"date": "2020-03-25", "close": 0.1, "volume": 1156887.0}, {"date": "2020-03-26", "close": 0.115, "volume": 1048419.0}, {"date": "2020-03-27", "close": 0.125, "volume": 1392228.0}, {"date": "2020-03-30", "close": 0.13, "volume": 661952.0}, {"date": "2020-03-31", "close": 0.13, "volume": 884259.0}, {"date": "2020-04-01", "close": 0.145, "volume": 1672365.0}, {"date": "2020-04-02", "close": 0.13, "volume": 1229800.0}, {"date": "2020-04-03", "close": 0.13, "volume": 1086566.0}, {"date": "2020-04-06", "close": 0.13, "volume": 557390.0}, {"date": "2020-04-07", "close": 0.14, "volume": 960510.0}, {"date": "2020-04-08", "close": 0.14, "volume": 945552.0}, {"date": "2020-04-09", "close": 0.145, "volume": 474128.0}, {"date": "2020-04-14", "close": 0.16, "volume": 813777.0}, {"date": "2020-04-15", "close": 0.16, "volume": 1055136.0}, {"date": "2020-04-16", "close": 0.155, "volume": 308176.0}, {"date": "2020-04-17", "close": 0.16, "volume": 161629.0}, {"date": "2020-04-20", "close": 0.17, "volume": 521873.0}, {"date": "2020-04-21", "close": 0.16, "volume": 425944.0}, {"date": "2020-04-22", "close": 0.17, "volume": 522949.0}, {"date": "2020-04-23", "close": 0.165, "volume": 125109.0}, {"date": "2020-04-24", "close": 0.16, "volume": 183169.0}, {"date": "2020-04-27", "close": 0.16, "volume": 197453.0}, {"date": "2020-04-28", "close": 0.17, "volume": 52881.0}, {"date": "2020-04-29", "close": 0.16, "volume": 394264.0}, {"date": "2020-04-30", "close": 0.165, "volume": 200805.0}, {"date": "2020-05-01", "close": 0.16, "volume": 521361.0}, {"date": "2020-05-04", "close": 0.155, "volume": 608399.0}, {"date": "2020-05-05", "close": 0.167, "volume": 555286.0}, {"date": "2020-05-06", "close": 0.185, "volume": 529602.0}, {"date": "2020-05-07", "close": 0.18, "volume": 155713.0}, {"date": "2020-05-08", "close": 0.195, "volume": 216866.0}, {"date": "2020-05-11", "close": 0.2, "volume": 444877.0}, {"date": "2020-05-12", "close": 0.195, "volume": 449703.0}, {"date": "2020-05-13", "close": 0.19, "volume": 226914.0}, {"date": "2020-05-14", "close": 0.185, "volume": 147490.0}, {"date": "2020-05-15", "close": 0.18, "volume": 84390.0}, {"date": "2020-05-18", "close": 0.18, "volume": 167331.0}, {"date": "2020-05-19", "close": 0.18, "volume": 305482.0}, {"date": "2020-05-20", "close": 0.19, "volume": 497244.0}, {"date": "2020-05-21", "close": 0.18, "volume": 821931.0}, {"date": "2020-05-22", "close": 0.17, "volume": 990813.0}, {"date": "2020-05-25", "close": 0.17, "volume": 240517.0}, {"date": "2020-05-26", "close": 0.17, "volume": 797805.0}, {"date": "2020-05-27", "close": 0.16, "volume": 1183987.0}, {"date": "2020-05-28", "close": 0.17, "volume": 695776.0}, {"date": "2020-05-29", "close": 0.165, "volume": 153082.0}, {"date": "2020-06-01", "close": 0.165, "volume": 367484.0}, {"date": "2020-06-02", "close": 0.165, "volume": 596398.0}, {"date": "2020-06-03", "close": 0.165, "volume": 973898.0}, {"date": "2020-06-04", "close": 0.155, "volume": 859731.0}, {"date": "2020-06-05", "close": 0.15, "volume": 931522.0}, {"date": "2020-06-09", "close": 0.15, "volume": 2672666.0}, {"date": "2020-06-10", "close": 0.155, "volume": 852112.0}, {"date": "2020-06-11", "close": 0.14, "volume": 698494.0}, {"date": "2020-06-12", "close": 0.14, "volume": 1364562.0}, {"date": "2020-06-15", "close": 0.13, "volume": 561907.0}, {"date": "2020-06-16", "close": 0.135, "volume": 624320.0}, {"date": "2020-06-17", "close": 0.12, "volume": 1270117.0}, {"date": "2020-06-18", "close": 0.135, "volume": 395617.0}, {"date": "2020-06-19", "close": 0.135, "volume": 900268.0}, {"date": "2020-06-22", "close": 0.125, "volume": 506219.0}, {"date": "2020-06-23", "close": 0.12, "volume": 327614.0}, {"date": "2020-06-24", "close": 0.215, "volume": 10636403.0}, {"date": "2020-06-25", "close": 0.17, "volume": 6079631.0}, {"date": "2020-06-26", "close": 0.19, "volume": 3301891.0}, {"date": "2020-06-29", "close": 0.18, "volume": 1259250.0}, {"date": "2020-06-30", "close": 0.19, "volume": 847486.0}, {"date": "2020-07-01", "close": 0.185, "volume": 448088.0}, {"date": "2020-07-02", "close": 0.195, "volume": 1037038.0}, {"date": "2020-07-03", "close": 0.19, "volume": 407298.0}, {"date": "2020-07-06", "close": 0.185, "volume": 905078.0}, {"date": "2020-07-07", "close": 0.18, "volume": 596166.0}, {"date": "2020-07-08", "close": 0.17, "volume": 995609.0}, {"date": "2020-07-09", "close": 0.18, "volume": 479963.0}, {"date": "2020-07-10", "close": 0.175, "volume": 15980.0}, {"date": "2020-07-13", "close": 0.17, "volume": 288503.0}, {"date": "2020-07-14", "close": 0.17, "volume": 245371.0}, {"date": "2020-07-15", "close": 0.17, "volume": 169541.0}, {"date": "2020-07-16", "close": 0.17, "volume": 70607.0}, {"date": "2020-07-17", "close": 0.175, "volume": 192996.0}, {"date": "2020-07-20", "close": 0.175, "volume": 10534.0}, {"date": "2020-07-21", "close": 0.175, "volume": 53160.0}, {"date": "2020-07-22", "close": 0.175, "volume": 44476.0}, {"date": "2020-07-23", "close": 0.175, "volume": 553815.0}, {"date": "2020-07-24", "close": 0.175, "volume": 97747.0}, {"date": "2020-07-27", "close": 0.175, "volume": 223219.0}, {"date": "2020-07-28", "close": 0.17, "volume": 167161.0}, {"date": "2020-07-29", "close": 0.165, "volume": 789132.0}, {"date": "2020-07-30", "close": 0.165, "volume": 36764.0}, {"date": "2020-07-31", "close": 0.175, "volume": 536487.0}, {"date": "2020-08-03", "close": 0.172, "volume": 197891.0}, {"date": "2020-08-04", "close": 0.17, "volume": 560571.0}, {"date": "2020-08-05", "close": 0.175, "volume": 149651.0}, {"date": "2020-08-06", "close": 0.175, "volume": 117914.0}, {"date": "2020-08-07", "close": 0.175, "volume": 72010.0}, {"date": "2020-08-10", "close": 0.18, "volume": 77480.0}, {"date": "2020-08-11", "close": 0.175, "volume": 518823.0}, {"date": "2020-08-12", "close": 0.175, "volume": 329731.0}, {"date": "2020-08-13", "close": 0.17, "volume": 138149.0}, {"date": "2020-08-14", "close": 0.17, "volume": 156327.0}, {"date": "2020-08-17", "close": 0.17, "volume": 56977.0}, {"date": "2020-08-18", "close": 0.175, "volume": 197830.0}, {"date": "2020-08-19", "close": 0.17, "volume": 75240.0}, {"date": "2020-08-20", "close": 0.18, "volume": 290737.0}, {"date": "2020-08-21", "close": 0.18, "volume": 109696.0}, {"date": "2020-08-24", "close": 0.18, "volume": 53358.0}, {"date": "2020-08-25", "close": 0.18, "volume": 26183.0}, {"date": "2020-08-26", "close": 0.19, "volume": 348186.0}, {"date": "2020-08-27", "close": 0.2, "volume": 1038543.0}, {"date": "2020-08-28", "close": 0.2, "volume": 397453.0}, {"date": "2020-08-31", "close": 0.205, "volume": 369086.0}, {"date": "2020-09-01", "close": 0.175, "volume": 609149.0}, {"date": "2020-09-02", "close": 0.175, "volume": 447183.0}, {"date": "2020-09-03", "close": 0.175, "volume": 128257.0}, {"date": "2020-09-04", "close": 0.165, "volume": 641053.0}, {"date": "2020-09-07", "close": 0.165, "volume": 487372.0}, {"date": "2020-09-08", "close": 0.165, "volume": 110511.0}, {"date": "2020-09-09", "close": 0.155, "volume": 476716.0}, {"date": "2020-09-10", "close": 0.155, "volume": 139943.0}, {"date": "2020-09-11", "close": 0.16, "volume": 39435.0}, {"date": "2020-09-14", "close": 0.165, "volume": 262571.0}, {"date": "2020-09-15", "close": 0.165, "volume": 111210.0}, {"date": "2020-09-16", "close": 0.165, "volume": 112410.0}, {"date": "2020-09-17", "close": 0.165, "volume": 138755.0}, {"date": "2020-09-18", "close": 0.17, "volume": 145072.0}, {"date": "2020-09-21", "close": 0.165, "volume": 37871.0}, {"date": "2020-09-22", "close": 0.17, "volume": 144064.0}, {"date": "2020-09-23", "close": 0.165, "volume": 123223.0}, {"date": "2020-09-24", "close": 0.155, "volume": 469964.0}, {"date": "2020-09-25", "close": 0.16, "volume": 166886.0}, {"date": "2020-09-28", "close": 0.16, "volume": 221299.0}, {"date": "2020-09-29", "close": 0.16, "volume": 74136.0}, {"date": "2020-09-30", "close": 0.16, "volume": 39963.0}, {"date": "2020-10-01", "close": 0.16, "volume": 398441.0}, {"date": "2020-10-02", "close": 0.155, "volume": 139902.0}, {"date": "2020-10-05", "close": 0.165, "volume": 200653.0}, {"date": "2020-10-06", "close": 0.16, "volume": 419822.0}, {"date": "2020-10-07", "close": 0.17, "volume": 433668.0}, {"date": "2020-10-08", "close": 0.16, "volume": 453643.0}, {"date": "2020-10-09", "close": 0.16, "volume": 132436.0}, {"date": "2020-10-12", "close": 0.175, "volume": 241802.0}, {"date": "2020-10-13", "close": 0.19, "volume": 597726.0}, {"date": "2020-10-14", "close": 0.185, "volume": 286160.0}, {"date": "2020-10-15", "close": 0.185, "volume": 145849.0}, {"date": "2020-10-16", "close": 0.185, "volume": 172969.0}, {"date": "2020-10-19", "close": 0.205, "volume": 1468556.0}, {"date": "2020-10-20", "close": 0.195, "volume": 233812.0}, {"date": "2020-10-21", "close": 0.2, "volume": 375750.0}, {"date": "2020-10-22", "close": 0.195, "volume": 184663.0}, {"date": "2020-10-23", "close": 0.195, "volume": 91172.0}, {"date": "2020-10-26", "close": 0.195, "volume": 137412.0}, {"date": "2020-10-27", "close": 0.195, "volume": 88523.0}, {"date": "2020-10-28", "close": 0.195, "volume": 235817.0}, {"date": "2020-10-29", "close": 0.185, "volume": 380655.0}, {"date": "2020-10-30", "close": 0.195, "volume": 123234.0}, {"date": "2020-11-02", "close": 0.185, "volume": 110208.0}, {"date": "2020-11-03", "close": 0.19, "volume": 188549.0}, {"date": "2020-11-04", "close": 0.2, "volume": 512971.0}, {"date": "2020-11-05", "close": 0.2, "volume": 137111.0}, {"date": "2020-11-06", "close": 0.195, "volume": 249652.0}, {"date": "2020-11-09", "close": 0.21, "volume": 899807.0}, {"date": "2020-11-10", "close": 0.21, "volume": 495286.0}, {"date": "2020-11-11", "close": 0.2, "volume": 571203.0}, {"date": "2020-11-12", "close": 0.21, "volume": 231454.0}, {"date": "2020-11-13", "close": 0.215, "volume": 549471.0}, {"date": "2020-11-16", "close": 0.215, "volume": 67069.0}, {"date": "2020-11-17", "close": 0.215, "volume": 523941.0}, {"date": "2020-11-18", "close": 0.21, "volume": 212971.0}, {"date": "2020-11-19", "close": 0.215, "volume": 256154.0}, {"date": "2020-11-20", "close": 0.245, "volume": 1138170.0}, {"date": "2020-11-23", "close": 0.27, "volume": 1492740.0}, {"date": "2020-11-24", "close": 0.265, "volume": 890523.0}, {"date": "2020-11-25", "close": 0.265, "volume": 484169.0}, {"date": "2020-11-26", "close": 0.255, "volume": 84157.0}, {"date": "2020-11-27", "close": 0.24, "volume": 837252.0}, {"date": "2020-11-30", "close": 0.24, "volume": 119949.0}, {"date": "2020-12-01", "close": 0.24, "volume": 243954.0}, {"date": "2020-12-02", "close": 0.245, "volume": 145496.0}, {"date": "2020-12-03", "close": 0.247, "volume": 46989.0}, {"date": "2020-12-04", "close": 0.245, "volume": 158329.0}, {"date": "2020-12-07", "close": 0.245, "volume": 90547.0}, {"date": "2020-12-08", "close": 0.245, "volume": 153464.0}, {"date": "2020-12-09", "close": 0.24, "volume": 41891.0}, {"date": "2020-12-10", "close": 0.22, "volume": 912736.0}, {"date": "2020-12-11", "close": 0.23, "volume": 298863.0}, {"date": "2020-12-14", "close": 0.235, "volume": 190377.0}, {"date": "2020-12-15", "close": 0.225, "volume": 94910.0}, {"date": "2020-12-16", "close": 0.225, "volume": 165967.0}, {"date": "2020-12-17", "close": 0.225, "volume": 99501.0}, {"date": "2020-12-18", "close": 0.225, "volume": 43586.0}, {"date": "2020-12-21", "close": 0.22, "volume": 29063.0}, {"date": "2020-12-22", "close": 0.225, "volume": 355021.0}, {"date": "2020-12-23", "close": 0.245, "volume": 452997.0}, {"date": "2020-12-24", "close": 0.235, "volume": 51398.0}, {"date": "2020-12-29", "close": 0.25, "volume": 260049.0}, {"date": "2020-12-30", "close": 0.23, "volume": 176686.0}, {"date": "2020-12-31", "close": 0.225, "volume": 41052.0}, {"date": "2021-01-04", "close": 0.225, "volume": 22904.0}, {"date": "2021-01-05", "close": 0.23, "volume": 149667.0}, {"date": "2021-01-06", "close": 0.225, "volume": 20720.0}, {"date": "2021-01-07", "close": 0.23, "volume": 72150.0}, {"date": "2021-01-08", "close": 0.23, "volume": 232946.0}, {"date": "2021-01-11", "close": 0.23, "volume": 18363.0}, {"date": "2021-01-12", "close": 0.235, "volume": 710660.0}, {"date": "2021-01-13", "close": 0.245, "volume": 378373.0}, {"date": "2021-01-14", "close": 0.24, "volume": 56520.0}, {"date": "2021-01-15", "close": 0.24, "volume": 33031.0}, {"date": "2021-01-18", "close": 0.23, "volume": 214567.0}, {"date": "2021-01-19", "close": 0.235, "volume": 88749.0}, {"date": "2021-01-20", "close": 0.225, "volume": 256443.0}, {"date": "2021-01-21", "close": 0.23, "volume": 175011.0}, {"date": "2021-01-22", "close": 0.23, "volume": 240349.0}, {"date": "2021-01-25", "close": 0.25, "volume": 637750.0}, {"date": "2021-01-27", "close": 0.255, "volume": 787036.0}, {"date": "2021-01-28", "close": 0.25, "volume": 356453.0}, {"date": "2021-01-29", "close": 0.24, "volume": 295348.0}, {"date": "2021-02-01", "close": 0.235, "volume": 276107.0}, {"date": "2021-02-02", "close": 0.24, "volume": 146078.0}, {"date": "2021-02-03", "close": 0.24, "volume": 126754.0}, {"date": "2021-02-04", "close": 0.285, "volume": 8765687.0}, {"date": "2021-02-05", "close": 0.28, "volume": 1206144.0}, {"date": "2021-02-08", "close": 0.275, "volume": 544508.0}, {"date": "2021-02-09", "close": 0.275, "volume": 84600.0}, {"date": "2021-02-10", "close": 0.265, "volume": 230130.0}, {"date": "2021-02-11", "close": 0.27, "volume": 352679.0}, {"date": "2021-02-12", "close": 0.27, "volume": 93793.0}, {"date": "2021-02-15", "close": 0.27, "volume": 288501.0}, {"date": "2021-02-16", "close": 0.27, "volume": 573410.0}, {"date": "2021-02-17", "close": 0.28, "volume": 364815.0}, {"date": "2021-02-18", "close": 0.27, "volume": 220984.0}, {"date": "2021-02-19", "close": 0.275, "volume": 236069.0}, {"date": "2021-02-22", "close": 0.27, "volume": 129834.0}, {"date": "2021-02-23", "close": 0.28, "volume": 1397569.0}, {"date": "2021-02-24", "close": 0.275, "volume": 652886.0}, {"date": "2021-02-25", "close": 0.275, "volume": 192928.0}, {"date": "2021-02-26", "close": 0.27, "volume": 124348.0}, {"date": "2021-03-01", "close": 0.27, "volume": 138572.0}, {"date": "2021-03-02", "close": 0.275, "volume": 603991.0}, {"date": "2021-03-03", "close": 0.27, "volume": 213346.0}, {"date": "2021-03-04", "close": 0.25, "volume": 170296.0}, {"date": "2021-03-05", "close": 0.235, "volume": 155724.0}, {"date": "2021-03-08", "close": 0.245, "volume": 149547.0}, {"date": "2021-03-09", "close": 0.245, "volume": 117248.0}, {"date": "2021-03-10", "close": 0.245, "volume": 154931.0}, {"date": "2021-03-11", "close": 0.245, "volume": 157644.0}, {"date": "2021-03-12", "close": 0.24, "volume": 444976.0}, {"date": "2021-03-15", "close": 0.235, "volume": 172764.0}, {"date": "2021-03-16", "close": 0.22, "volume": 709214.0}, {"date": "2021-03-17", "close": 0.23, "volume": 403959.0}, {"date": "2021-03-18", "close": 0.23, "volume": 5353.0}, {"date": "2021-03-19", "close": 0.24, "volume": 154822.0}, {"date": "2021-03-22", "close": 0.235, "volume": 233408.0}, {"date": "2021-03-23", "close": 0.23, "volume": 272945.0}, {"date": "2021-03-24", "close": 0.23, "volume": 81698.0}, {"date": "2021-03-25", "close": 0.235, "volume": 181373.0}, {"date": "2021-03-26", "close": 0.225, "volume": 60844.0}, {"date": "2021-03-29", "close": 0.225, "volume": 204681.0}, {"date": "2021-03-30", "close": 0.245, "volume": 618576.0}, {"date": "2021-03-31", "close": 0.24, "volume": 341481.0}, {"date": "2021-04-01", "close": 0.23, "volume": 63585.0}, {"date": "2021-04-06", "close": 0.225, "volume": 132755.0}, {"date": "2021-04-07", "close": 0.225, "volume": 271691.0}, {"date": "2021-04-08", "close": 0.22, "volume": 51013.0}, {"date": "2021-04-09", "close": 0.23, "volume": 27100.0}, {"date": "2021-04-12", "close": 0.225, "volume": 107369.0}, {"date": "2021-04-13", "close": 0.23, "volume": 160521.0}, {"date": "2021-04-14", "close": 0.235, "volume": 128548.0}, {"date": "2021-04-15", "close": 0.225, "volume": 402059.0}, {"date": "2021-04-16", "close": 0.235, "volume": 269124.0}, {"date": "2021-04-19", "close": 0.225, "volume": 232813.0}, {"date": "2021-04-20", "close": 0.225, "volume": 196114.0}, {"date": "2021-04-21", "close": 0.22, "volume": 215195.0}, {"date": "2021-04-22", "close": 0.22, "volume": 84876.0}, {"date": "2021-04-23", "close": 0.23, "volume": 446970.0}, {"date": "2021-04-26", "close": 0.225, "volume": 18453.0}, {"date": "2021-04-27", "close": 0.215, "volume": 72160.0}, {"date": "2021-04-28", "close": 0.21, "volume": 317226.0}, {"date": "2021-04-29", "close": 0.21, "volume": 521589.0}, {"date": "2021-04-30", "close": 0.225, "volume": 245845.0}, {"date": "2021-05-03", "close": 0.22, "volume": 133905.0}, {"date": "2021-05-04", "close": 0.22, "volume": 143187.0}, {"date": "2021-05-05", "close": 0.22, "volume": 193919.0}, {"date": "2021-05-06", "close": 0.21, "volume": 129187.0}, {"date": "2021-05-07", "close": 0.21, "volume": 38883.0}, {"date": "2021-05-10", "close": 0.24, "volume": 1393423.0}, {"date": "2021-05-11", "close": 0.235, "volume": 392323.0}, {"date": "2021-05-12", "close": 0.23, "volume": 104771.0}, {"date": "2021-05-13", "close": 0.235, "volume": 174487.0}, {"date": "2021-05-14", "close": 0.235, "volume": 114617.0}, {"date": "2021-05-17", "close": 0.23, "volume": 60646.0}, {"date": "2021-05-18", "close": 0.23, "volume": 95190.0}, {"date": "2021-05-19", "close": 0.225, "volume": 157684.0}, {"date": "2021-05-20", "close": 0.23, "volume": 124094.0}, {"date": "2021-05-21", "close": 0.235, "volume": 113075.0}, {"date": "2021-05-24", "close": 0.23, "volume": 198037.0}, {"date": "2021-05-25", "close": 0.225, "volume": 184078.0}, {"date": "2021-05-26", "close": 0.24, "volume": 424450.0}, {"date": "2021-05-27", "close": 0.26, "volume": 1821138.0}, {"date": "2021-05-28", "close": 0.275, "volume": 890497.0}, {"date": "2021-05-31", "close": 0.265, "volume": 483996.0}, {"date": "2021-06-01", "close": 0.275, "volume": 285110.0}, {"date": "2021-06-02", "close": 0.28, "volume": 695767.0}, {"date": "2021-06-03", "close": 0.3, "volume": 958658.0}, {"date": "2021-06-04", "close": 0.285, "volume": 583531.0}, {"date": "2021-06-07", "close": 0.285, "volume": 61364.0}, {"date": "2021-06-08", "close": 0.31, "volume": 308763.0}, {"date": "2021-06-09", "close": 0.305, "volume": 406918.0}, {"date": "2021-06-10", "close": 0.3, "volume": 122723.0}, {"date": "2021-06-11", "close": 0.3, "volume": 107319.0}, {"date": "2021-06-15", "close": 0.3, "volume": 457546.0}, {"date": "2021-06-16", "close": 0.285, "volume": 183652.0}, {"date": "2021-06-17", "close": 0.28, "volume": 252373.0}, {"date": "2021-06-18", "close": 0.29, "volume": 535889.0}, {"date": "2021-06-21", "close": 0.285, "volume": 188006.0}, {"date": "2021-06-22", "close": 0.28, "volume": 263819.0}, {"date": "2021-06-23", "close": 0.275, "volume": 317579.0}, {"date": "2021-06-24", "close": 0.275, "volume": 131888.0}, {"date": "2021-06-25", "close": 0.265, "volume": 757949.0}, {"date": "2021-06-28", "close": 0.26, "volume": 384000.0}, {"date": "2021-06-29", "close": 0.25, "volume": 347543.0}, {"date": "2021-06-30", "close": 0.265, "volume": 852884.0}, {"date": "2021-07-01", "close": 0.275, "volume": 294856.0}, {"date": "2021-07-02", "close": 0.3, "volume": 214112.0}, {"date": "2021-07-05", "close": 0.285, "volume": 276664.0}, {"date": "2021-07-06", "close": 0.27, "volume": 81555.0}, {"date": "2021-07-07", "close": 0.275, "volume": 94741.0}, {"date": "2021-07-08", "close": 0.275, "volume": 27676.0}, {"date": "2021-07-09", "close": 0.275, "volume": 250501.0}, {"date": "2021-07-12", "close": 0.275, "volume": 38453.0}, {"date": "2021-07-13", "close": 0.28, "volume": 68987.0}, {"date": "2021-07-14", "close": 0.285, "volume": 67374.0}, {"date": "2021-07-15", "close": 0.295, "volume": 461424.0}, {"date": "2021-07-16", "close": 0.295, "volume": 121219.0}, {"date": "2021-07-19", "close": 0.29, "volume": 125583.0}, {"date": "2021-07-20", "close": 0.28, "volume": 178135.0}, {"date": "2021-07-21", "close": 0.27, "volume": 313186.0}, {"date": "2021-07-22", "close": 0.28, "volume": 119964.0}, {"date": "2021-07-23", "close": 0.28, "volume": 119621.0}, {"date": "2021-07-26", "close": 0.27, "volume": 54441.0}, {"date": "2021-07-27", "close": 0.265, "volume": 242417.0}, {"date": "2021-07-28", "close": 0.26, "volume": 277928.0}, {"date": "2021-07-30", "close": 0.26, "volume": 130859.0}, {"date": "2021-08-02", "close": 0.265, "volume": 137198.0}, {"date": "2021-08-03", "close": 0.265, "volume": 82662.0}, {"date": "2021-08-04", "close": 0.265, "volume": 90515.0}, {"date": "2021-08-05", "close": 0.26, "volume": 268584.0}, {"date": "2021-08-06", "close": 0.255, "volume": 134773.0}, {"date": "2021-08-09", "close": 0.26, "volume": 420670.0}, {"date": "2021-08-10", "close": 0.26, "volume": 32285.0}, {"date": "2021-08-11", "close": 0.26, "volume": 28004.0}, {"date": "2021-08-12", "close": 0.27, "volume": 100918.0}, {"date": "2021-08-13", "close": 0.265, "volume": 115318.0}, {"date": "2021-08-16", "close": 0.26, "volume": 260430.0}, {"date": "2021-08-17", "close": 0.26, "volume": 179134.0}, {"date": "2021-08-18", "close": 0.26, "volume": 21449.0}, {"date": "2021-08-19", "close": 0.26, "volume": 36615.0}, {"date": "2021-08-20", "close": 0.26, "volume": 78065.0}, {"date": "2021-08-23", "close": 0.265, "volume": 148740.0}, {"date": "2021-08-24", "close": 0.275, "volume": 215340.0}, {"date": "2021-08-25", "close": 0.275, "volume": 179327.0}, {"date": "2021-08-26", "close": 0.285, "volume": 292689.0}, {"date": "2021-08-27", "close": 0.295, "volume": 1149823.0}, {"date": "2021-08-30", "close": 0.3, "volume": 203145.0}, {"date": "2021-08-31", "close": 0.3, "volume": 347292.0}, {"date": "2021-09-01", "close": 0.295, "volume": 148904.0}, {"date": "2021-09-02", "close": 0.3, "volume": 694907.0}, {"date": "2021-09-03", "close": 0.305, "volume": 380340.0}, {"date": "2021-09-06", "close": 0.3, "volume": 294516.0}, {"date": "2021-09-07", "close": 0.3, "volume": 308143.0}, {"date": "2021-09-08", "close": 0.3, "volume": 273606.0}, {"date": "2021-09-09", "close": 0.31, "volume": 1127803.0}, {"date": "2021-09-10", "close": 0.325, "volume": 1837559.0}, {"date": "2021-09-13", "close": 0.335, "volume": 572530.0}, {"date": "2021-09-14", "close": 0.34, "volume": 806183.0}, {"date": "2021-09-15", "close": 0.33, "volume": 181819.0}, {"date": "2021-09-16", "close": 0.315, "volume": 334357.0}, {"date": "2021-09-17", "close": 0.315, "volume": 106598.0}, {"date": "2021-09-20", "close": 0.31, "volume": 389596.0}, {"date": "2021-09-21", "close": 0.3, "volume": 253136.0}, {"date": "2021-09-22", "close": 0.315, "volume": 116077.0}, {"date": "2021-09-23", "close": 0.32, "volume": 167005.0}, {"date": "2021-09-24", "close": 0.33, "volume": 103178.0}, {"date": "2021-09-27", "close": 0.325, "volume": 204477.0}, {"date": "2021-09-28", "close": 0.315, "volume": 157148.0}, {"date": "2021-09-29", "close": 0.315, "volume": 147748.0}, {"date": "2021-09-30", "close": 0.305, "volume": 234516.0}, {"date": "2021-10-01", "close": 0.32, "volume": 403734.0}, {"date": "2021-10-04", "close": 0.305, "volume": 230804.0}, {"date": "2021-10-05", "close": 0.3, "volume": 401024.0}, {"date": "2021-10-06", "close": 0.3025, "volume": 105467.0}, {"date": "2021-10-07", "close": 0.305, "volume": 149601.0}, {"date": "2021-10-08", "close": 0.315, "volume": 120822.0}, {"date": "2021-10-11", "close": 0.325, "volume": 122844.0}, {"date": "2021-10-12", "close": 0.315, "volume": 110099.0}, {"date": "2021-10-13", "close": 0.32, "volume": 62980.0}, {"date": "2021-10-14", "close": 0.315, "volume": 192681.0}, {"date": "2021-10-15", "close": 0.31, "volume": 28727.0}, {"date": "2021-10-18", "close": 0.315, "volume": 351955.0}, {"date": "2021-10-19", "close": 0.305, "volume": 105221.0}, {"date": "2021-10-20", "close": 0.32, "volume": 195855.0}, {"date": "2021-10-21", "close": 0.31, "volume": 116068.0}, {"date": "2021-10-22", "close": 0.31, "volume": 39412.0}, {"date": "2021-10-25", "close": 0.32, "volume": 16200.0}, {"date": "2021-10-26", "close": 0.31, "volume": 217264.0}, {"date": "2021-10-27", "close": 0.3, "volume": 172532.0}, {"date": "2021-10-28", "close": 0.29, "volume": 287970.0}, {"date": "2021-10-29", "close": 0.285, "volume": 262455.0}, {"date": "2021-11-01", "close": 0.29, "volume": 455813.0}, {"date": "2021-11-02", "close": 0.305, "volume": 84397.0}, {"date": "2021-11-03", "close": 0.3, "volume": 68695.0}, {"date": "2021-11-04", "close": 0.29, "volume": 251066.0}, {"date": "2021-11-05", "close": 0.305, "volume": 512443.0}, {"date": "2021-11-08", "close": 0.31, "volume": 1694723.0}, {"date": "2021-11-09", "close": 0.31, "volume": 711501.0}, {"date": "2021-11-10", "close": 0.305, "volume": 387723.0}, {"date": "2021-11-11", "close": 0.29, "volume": 228897.0}, {"date": "2021-11-12", "close": 0.28, "volume": 678508.0}, {"date": "2021-11-15", "close": 0.285, "volume": 316517.0}, {"date": "2021-11-16", "close": 0.28, "volume": 85712.0}, {"date": "2021-11-17", "close": 0.295, "volume": 273927.0}, {"date": "2021-11-18", "close": 0.295, "volume": 202162.0}, {"date": "2021-11-19", "close": 0.29, "volume": 208724.0}, {"date": "2021-11-22", "close": 0.285, "volume": 315970.0}, {"date": "2021-11-23", "close": 0.285, "volume": 133934.0}, {"date": "2021-11-24", "close": 0.285, "volume": 127402.0}, {"date": "2021-11-25", "close": 0.28, "volume": 68497.0}, {"date": "2021-11-26", "close": 0.285, "volume": 2076000.0}, {"date": "2021-11-29", "close": 0.285, "volume": 119201.0}, {"date": "2021-11-30", "close": 0.3, "volume": 236534.0}, {"date": "2021-12-01", "close": 0.3, "volume": 80158.0}, {"date": "2021-12-02", "close": 0.29, "volume": 86963.0}, {"date": "2021-12-03", "close": 0.3, "volume": 251365.0}, {"date": "2021-12-06", "close": 0.3, "volume": 343907.0}, {"date": "2021-12-07", "close": 0.305, "volume": 77674.0}, {"date": "2021-12-08", "close": 0.305, "volume": 144630.0}, {"date": "2021-12-09", "close": 0.305, "volume": 437089.0}, {"date": "2021-12-10", "close": 0.3, "volume": 13136.0}, {"date": "2021-12-13", "close": 0.305, "volume": 231688.0}, {"date": "2021-12-15", "close": 0.305, "volume": 132325.0}, {"date": "2021-12-16", "close": 0.315, "volume": 228614.0}, {"date": "2021-12-17", "close": 0.325, "volume": 709308.0}, {"date": "2021-12-20", "close": 0.325, "volume": 155951.0}, {"date": "2021-12-21", "close": 0.325, "volume": 261306.0}, {"date": "2021-12-22", "close": 0.33, "volume": 194375.0}, {"date": "2021-12-23", "close": 0.33, "volume": 181939.0}, {"date": "2021-12-24", "close": 0.345, "volume": 795454.0}, {"date": "2021-12-29", "close": 0.345, "volume": 363705.0}, {"date": "2021-12-30", "close": 0.37, "volume": 609317.0}, {"date": "2021-12-31", "close": 0.36, "volume": 182065.0}, {"date": "2022-01-04", "close": 0.38, "volume": 471453.0}, {"date": "2022-01-05", "close": 0.37, "volume": 91936.0}, {"date": "2022-01-06", "close": 0.36, "volume": 267677.0}, {"date": "2022-01-07", "close": 0.37, "volume": 175368.0}, {"date": "2022-01-10", "close": 0.37, "volume": 142739.0}, {"date": "2022-01-11", "close": 0.365, "volume": 470429.0}, {"date": "2022-01-12", "close": 0.375, "volume": 656967.0}, {"date": "2022-01-13", "close": 0.385, "volume": 963395.0}, {"date": "2022-01-14", "close": 0.38, "volume": 381044.0}, {"date": "2022-01-17", "close": 0.39, "volume": 579345.0}, {"date": "2022-01-18", "close": 0.395, "volume": 322196.0}, {"date": "2022-01-19", "close": 0.395, "volume": 312871.0}, {"date": "2022-01-20", "close": 0.39, "volume": 143003.0}, {"date": "2022-01-21", "close": 0.395, "volume": 331794.0}, {"date": "2022-01-24", "close": 0.395, "volume": 380716.0}, {"date": "2022-01-25", "close": 0.335, "volume": 548932.0}, {"date": "2022-01-27", "close": 0.36, "volume": 493846.0}, {"date": "2022-01-28", "close": 0.365, "volume": 184408.0}, {"date": "2022-01-31", "close": 0.35, "volume": 69427.0}, {"date": "2022-02-01", "close": 0.36, "volume": 445518.0}, {"date": "2022-02-02", "close": 0.37, "volume": 341035.0}, {"date": "2022-02-03", "close": 0.38, "volume": 346056.0}, {"date": "2022-02-04", "close": 0.37, "volume": 121191.0}, {"date": "2022-02-07", "close": 0.37, "volume": 196697.0}, {"date": "2022-02-08", "close": 0.375, "volume": 168702.0}, {"date": "2022-02-09", "close": 0.39, "volume": 669573.0}, {"date": "2022-02-10", "close": 0.39, "volume": 806036.0}, {"date": "2022-02-11", "close": 0.385, "volume": 136906.0}, {"date": "2022-02-14", "close": 0.385, "volume": 50102.0}, {"date": "2022-02-15", "close": 0.37, "volume": 115592.0}, {"date": "2022-02-16", "close": 0.375, "volume": 230102.0}, {"date": "2022-02-17", "close": 0.37, "volume": 347251.0}, {"date": "2022-02-18", "close": 0.36, "volume": 1571083.0}, {"date": "2022-02-21", "close": 0.3625, "volume": 1700007.0}, {"date": "2022-02-22", "close": 0.37, "volume": 767387.0}, {"date": "2022-02-23", "close": 0.365, "volume": 462851.0}, {"date": "2022-02-24", "close": 0.365, "volume": 457593.0}, {"date": "2022-02-25", "close": 0.365, "volume": 562068.0}, {"date": "2022-02-28", "close": 0.38, "volume": 503435.0}, {"date": "2022-03-01", "close": 0.385, "volume": 425179.0}, {"date": "2022-03-02", "close": 0.3825, "volume": 232308.0}, {"date": "2022-03-03", "close": 0.39, "volume": 625701.0}, {"date": "2022-03-04", "close": 0.43, "volume": 2780373.0}, {"date": "2022-03-07", "close": 0.43, "volume": 645591.0}, {"date": "2022-03-08", "close": 0.425, "volume": 470985.0}, {"date": "2022-03-09", "close": 0.445, "volume": 608445.0}, {"date": "2022-03-10", "close": 0.45, "volume": 629665.0}, {"date": "2022-03-11", "close": 0.455, "volume": 305337.0}, {"date": "2022-03-14", "close": 0.45, "volume": 199083.0}, {"date": "2022-03-15", "close": 0.44, "volume": 413978.0}, {"date": "2022-03-16", "close": 0.45, "volume": 4278374.0}, {"date": "2022-03-17", "close": 0.45, "volume": 791371.0}, {"date": "2022-03-18", "close": 0.455, "volume": 866038.0}, {"date": "2022-03-21", "close": 0.45, "volume": 933790.0}, {"date": "2022-03-22", "close": 0.45, "volume": 1571862.0}, {"date": "2022-03-23", "close": 0.44, "volume": 253278.0}, {"date": "2022-03-24", "close": 0.44, "volume": 550895.0}, {"date": "2022-03-25", "close": 0.44, "volume": 496381.0}, {"date": "2022-03-28", "close": 0.44, "volume": 157836.0}, {"date": "2022-03-29", "close": 0.435, "volume": 320091.0}, {"date": "2022-03-30", "close": 0.44, "volume": 403913.0}, {"date": "2022-03-31", "close": 0.45, "volume": 280861.0}, {"date": "2022-04-01", "close": 0.445, "volume": 372671.0}, {"date": "2022-04-04", "close": 0.435, "volume": 373275.0}, {"date": "2022-04-05", "close": 0.42, "volume": 337686.0}, {"date": "2022-04-06", "close": 0.405, "volume": 157225.0}, {"date": "2022-04-07", "close": 0.395, "volume": 899927.0}, {"date": "2022-04-08", "close": 0.385, "volume": 132356.0}, {"date": "2022-04-11", "close": 0.37, "volume": 397439.0}, {"date": "2022-04-12", "close": 0.36, "volume": 328871.0}, {"date": "2022-04-13", "close": 0.365, "volume": 216930.0}, {"date": "2022-04-14", "close": 0.385, "volume": 215316.0}, {"date": "2022-04-19", "close": 0.365, "volume": 117120.0}, {"date": "2022-04-20", "close": 0.36, "volume": 230580.0}, {"date": "2022-04-21", "close": 0.37, "volume": 235308.0}, {"date": "2022-04-22", "close": 0.385, "volume": 132765.0}, {"date": "2022-04-26", "close": 0.365, "volume": 255947.0}, {"date": "2022-04-27", "close": 0.365, "volume": 504745.0}, {"date": "2022-04-28", "close": 0.38, "volume": 276488.0}, {"date": "2022-04-29", "close": 0.415, "volume": 323909.0}, {"date": "2022-05-02", "close": 0.38, "volume": 360175.0}, {"date": "2022-05-03", "close": 0.385, "volume": 80585.0}, {"date": "2022-05-04", "close": 0.3825, "volume": 136087.0}, {"date": "2022-05-05", "close": 0.38, "volume": 23355.0}, {"date": "2022-05-06", "close": 0.38, "volume": 86759.0}, {"date": "2022-05-09", "close": 0.36, "volume": 242102.0}, {"date": "2022-05-10", "close": 0.35, "volume": 445059.0}, {"date": "2022-05-11", "close": 0.35, "volume": 28097.0}, {"date": "2022-05-12", "close": 0.34, "volume": 164779.0}, {"date": "2022-05-13", "close": 0.37, "volume": 517089.0}, {"date": "2022-05-16", "close": 0.35, "volume": 649787.0}, {"date": "2022-05-17", "close": 0.335, "volume": 215349.0}, {"date": "2022-05-18", "close": 0.36, "volume": 104225.0}, {"date": "2022-05-19", "close": 0.365, "volume": 692441.0}, {"date": "2022-05-20", "close": 0.335, "volume": 1370671.0}, {"date": "2022-05-23", "close": 0.32, "volume": 366195.0}, {"date": "2022-05-24", "close": 0.315, "volume": 260029.0}, {"date": "2022-05-25", "close": 0.32, "volume": 189624.0}, {"date": "2022-05-26", "close": 0.33, "volume": 186042.0}, {"date": "2022-05-27", "close": 0.315, "volume": 169593.0}, {"date": "2022-05-30", "close": 0.31, "volume": 304054.0}, {"date": "2022-05-31", "close": 0.315, "volume": 166550.0}, {"date": "2022-06-01", "close": 0.31, "volume": 2921.0}, {"date": "2022-06-02", "close": 0.315, "volume": 126968.0}, {"date": "2022-06-03", "close": 0.29, "volume": 492819.0}, {"date": "2022-06-06", "close": 0.305, "volume": 162574.0}, {"date": "2022-06-07", "close": 0.3, "volume": 165363.0}, {"date": "2022-06-08", "close": 0.3, "volume": 233520.0}, {"date": "2022-06-09", "close": 0.3, "volume": 114777.0}, {"date": "2022-06-10", "close": 0.3, "volume": 300242.0}, {"date": "2022-06-14", "close": 0.3, "volume": 770381.0}, {"date": "2022-06-15", "close": 0.295, "volume": 36832.0}, {"date": "2022-06-16", "close": 0.305, "volume": 184683.0}, {"date": "2022-06-17", "close": 0.31, "volume": 267821.0}, {"date": "2022-06-20", "close": 0.3, "volume": 231523.0}, {"date": "2022-06-21", "close": 0.3, "volume": 157467.0}, {"date": "2022-06-22", "close": 0.3, "volume": 256846.0}, {"date": "2022-06-23", "close": 0.295, "volume": 306307.0}, {"date": "2022-06-24", "close": 0.3, "volume": 601735.0}, {"date": "2022-06-27", "close": 0.295, "volume": 118056.0}, {"date": "2022-06-28", "close": 0.285, "volume": 223729.0}, {"date": "2022-06-29", "close": 0.29, "volume": 274822.0}, {"date": "2022-06-30", "close": 0.28, "volume": 430826.0}, {"date": "2022-07-01", "close": 0.28, "volume": 55075.0}, {"date": "2022-07-04", "close": 0.275, "volume": 268062.0}, {"date": "2022-07-05", "close": 0.27, "volume": 407247.0}, {"date": "2022-07-06", "close": 0.26, "volume": 204326.0}, {"date": "2022-07-07", "close": 0.255, "volume": 102832.0}, {"date": "2022-07-08", "close": 0.26, "volume": 357190.0}, {"date": "2022-07-11", "close": 0.26, "volume": 68663.0}, {"date": "2022-07-12", "close": 0.26, "volume": 46119.0}, {"date": "2022-07-13", "close": 0.26, "volume": 154417.0}, {"date": "2022-07-14", "close": 0.26, "volume": 93226.0}, {"date": "2022-07-15", "close": 0.27, "volume": 77651.0}, {"date": "2022-07-18", "close": 0.285, "volume": 230503.0}, {"date": "2022-07-19", "close": 0.28, "volume": 8258.0}, {"date": "2022-07-20", "close": 0.27, "volume": 22081.0}, {"date": "2022-07-21", "close": 0.27, "volume": 121634.0}, {"date": "2022-07-22", "close": 0.285, "volume": 232126.0}, {"date": "2022-07-25", "close": 0.28, "volume": 20871.0}, {"date": "2022-07-26", "close": 0.31, "volume": 848042.0}, {"date": "2022-07-27", "close": 0.315, "volume": 143148.0}, {"date": "2022-07-28", "close": 0.315, "volume": 33212.0}, {"date": "2022-07-29", "close": 0.315, "volume": 49710.0}, {"date": "2022-08-01", "close": 0.315, "volume": 15608.0}, {"date": "2022-08-02", "close": 0.325, "volume": 193354.0}, {"date": "2022-08-03", "close": 0.325, "volume": 44022.0}, {"date": "2022-08-04", "close": 0.32, "volume": 211481.0}, {"date": "2022-08-05", "close": 0.32, "volume": 111029.0}, {"date": "2022-08-08", "close": 0.315, "volume": 223288.0}, {"date": "2022-08-09", "close": 0.325, "volume": 344733.0}, {"date": "2022-08-10", "close": 0.33, "volume": 113591.0}, {"date": "2022-08-11", "close": 0.345, "volume": 78943.0}, {"date": "2022-08-12", "close": 0.355, "volume": 182963.0}, {"date": "2022-08-15", "close": 0.35, "volume": 246148.0}, {"date": "2022-08-16", "close": 0.355, "volume": 43778.0}, {"date": "2022-08-17", "close": 0.345, "volume": 91389.0}, {"date": "2022-08-18", "close": 0.345, "volume": 32834.0}, {"date": "2022-08-19", "close": 0.345, "volume": 20504.0}, {"date": "2022-08-22", "close": 0.35, "volume": 92008.0}, {"date": "2022-08-23", "close": 0.37, "volume": 528234.0}, {"date": "2022-08-24", "close": 0.375, "volume": 376676.0}, {"date": "2022-08-25", "close": 0.425, "volume": 2910608.0}, {"date": "2022-08-26", "close": 0.41, "volume": 235573.0}, {"date": "2022-08-29", "close": 0.385, "volume": 149902.0}, {"date": "2022-08-30", "close": 0.385, "volume": 20634.0}, {"date": "2022-08-31", "close": 0.39, "volume": 580694.0}, {"date": "2022-09-01", "close": 0.395, "volume": 171638.0}, {"date": "2022-09-02", "close": 0.405, "volume": 423048.0}, {"date": "2022-09-05", "close": 0.405, "volume": 137684.0}, {"date": "2022-09-06", "close": 0.4, "volume": 15994.0}, {"date": "2022-09-07", "close": 0.405, "volume": 150289.0}, {"date": "2022-09-08", "close": 0.4, "volume": 168160.0}, {"date": "2022-09-09", "close": 0.41, "volume": 420718.0}, {"date": "2022-09-12", "close": 0.395, "volume": 624589.0}, {"date": "2022-09-13", "close": 0.39, "volume": 63345.0}, {"date": "2022-09-14", "close": 0.4, "volume": 342505.0}, {"date": "2022-09-15", "close": 0.39, "volume": 7461.0}, {"date": "2022-09-16", "close": 0.4, "volume": 368143.0}, {"date": "2022-09-19", "close": 0.38, "volume": 297514.0}, {"date": "2022-09-20", "close": 0.3725, "volume": 196195.0}, {"date": "2022-09-21", "close": 0.37, "volume": 218349.0}, {"date": "2022-09-23", "close": 0.36, "volume": 133943.0}, {"date": "2022-09-26", "close": 0.35, "volume": 277880.0}, {"date": "2022-09-27", "close": 0.34, "volume": 250833.0}, {"date": "2022-09-28", "close": 0.325, "volume": 92650.0}, {"date": "2022-09-29", "close": 0.34, "volume": 72456.0}, {"date": "2022-09-30", "close": 0.33, "volume": 219217.0}, {"date": "2022-10-03", "close": 0.34, "volume": 230415.0}, {"date": "2022-10-04", "close": 0.345, "volume": 132768.0}, {"date": "2022-10-05", "close": 0.35, "volume": 213327.0}, {"date": "2022-10-06", "close": 0.35, "volume": 291682.0}, {"date": "2022-10-07", "close": 0.36, "volume": 361353.0}, {"date": "2022-10-10", "close": 0.36, "volume": 161028.0}, {"date": "2022-10-11", "close": 0.35, "volume": 122878.0}, {"date": "2022-10-12", "close": 0.36, "volume": 13032.0}, {"date": "2022-10-13", "close": 0.355, "volume": 154258.0}, {"date": "2022-10-14", "close": 0.335, "volume": 126522.0}, {"date": "2022-10-17", "close": 0.3325, "volume": 12429.0}, {"date": "2022-10-18", "close": 0.335, "volume": 37419.0}, {"date": "2022-10-19", "close": 0.33, "volume": 29059.0}, {"date": "2022-10-20", "close": 0.3325, "volume": 15332659.0}, {"date": "2022-10-21", "close": 0.35, "volume": 1383626.0}, {"date": "2022-10-24", "close": 0.35, "volume": 33756.0}, {"date": "2022-10-25", "close": 0.345, "volume": 200589.0}, {"date": "2022-10-26", "close": 0.345, "volume": 90424.0}, {"date": "2022-10-27", "close": 0.35, "volume": 170814.0}, {"date": "2022-10-28", "close": 0.345, "volume": 106851.0}, {"date": "2022-10-31", "close": 0.345, "volume": 928.0}, {"date": "2022-11-01", "close": 0.34, "volume": 235898.0}, {"date": "2022-11-02", "close": 0.34, "volume": 245731.0}, {"date": "2022-11-03", "close": 0.345, "volume": 57039.0}, {"date": "2022-11-04", "close": 0.34, "volume": 18237.0}, {"date": "2022-11-07", "close": 0.345, "volume": 8427.0}, {"date": "2022-11-08", "close": 0.345, "volume": 211711.0}, {"date": "2022-11-09", "close": 0.3475, "volume": 25000.0}, {"date": "2022-11-10", "close": 0.365, "volume": 403373.0}, {"date": "2022-11-11", "close": 0.365, "volume": 312982.0}, {"date": "2022-11-14", "close": 0.355, "volume": 242513.0}, {"date": "2022-11-15", "close": 0.36, "volume": 167520.0}, {"date": "2022-11-16", "close": 0.36, "volume": 1107384.0}, {"date": "2022-11-17", "close": 0.37, "volume": 112447.0}, {"date": "2022-11-18", "close": 0.375, "volume": 121523.0}, {"date": "2022-11-21", "close": 0.35, "volume": 36721.0}, {"date": "2022-11-22", "close": 0.34, "volume": 415572.0}, {"date": "2022-11-23", "close": 0.34, "volume": 916463.0}, {"date": "2022-11-24", "close": 0.345, "volume": 184040.0}, {"date": "2022-11-25", "close": 0.35, "volume": 347713.0}, {"date": "2022-11-28", "close": 0.36, "volume": 237401.0}, {"date": "2022-11-29", "close": 0.355, "volume": 170619.0}, {"date": "2022-11-30", "close": 0.35, "volume": 90258.0}, {"date": "2022-12-01", "close": 0.345, "volume": 973470.0}, {"date": "2022-12-02", "close": 0.34, "volume": 74134.0}, {"date": "2022-12-05", "close": 0.35, "volume": 82806.0}, {"date": "2022-12-06", "close": 0.34, "volume": 127575.0}, {"date": "2022-12-07", "close": 0.34, "volume": 6416.0}, {"date": "2022-12-08", "close": 0.33, "volume": 181790.0}, {"date": "2022-12-09", "close": 0.325, "volume": 120523.0}, {"date": "2022-12-12", "close": 0.325, "volume": 46208.0}, {"date": "2022-12-13", "close": 0.33, "volume": 214798.0}, {"date": "2022-12-14", "close": 0.335, "volume": 31933.0}, {"date": "2022-12-15", "close": 0.335, "volume": 29287.0}, {"date": "2022-12-16", "close": 0.34, "volume": 92973.0}, {"date": "2022-12-19", "close": 0.33, "volume": 2194.0}, {"date": "2022-12-20", "close": 0.335, "volume": 96717.0}, {"date": "2022-12-21", "close": 0.33, "volume": 43239.0}, {"date": "2022-12-22", "close": 0.34, "volume": 26160.0}, {"date": "2022-12-23", "close": 0.33, "volume": 172344.0}, {"date": "2022-12-28", "close": 0.325, "volume": 186730.0}, {"date": "2022-12-30", "close": 0.315, "volume": 638560.0}, {"date": "2023-01-03", "close": 0.305, "volume": 25276.0}, {"date": "2023-01-04", "close": 0.28, "volume": 847137.0}, {"date": "2023-01-05", "close": 0.295, "volume": 449907.0}, {"date": "2023-01-06", "close": 0.295, "volume": 159101.0}, {"date": "2023-01-09", "close": 0.28, "volume": 107144.0}, {"date": "2023-01-10", "close": 0.2875, "volume": 272845.0}, {"date": "2023-01-11", "close": 0.295, "volume": 185122.0}, {"date": "2023-01-12", "close": 0.3, "volume": 276413.0}, {"date": "2023-01-13", "close": 0.3, "volume": 82106.0}, {"date": "2023-01-16", "close": 0.3025, "volume": 162221.0}, {"date": "2023-01-17", "close": 0.3, "volume": 201034.0}, {"date": "2023-01-18", "close": 0.3, "volume": 142584.0}, {"date": "2023-01-20", "close": 0.305, "volume": 250345.0}, {"date": "2023-01-23", "close": 0.3, "volume": 179623.0}, {"date": "2023-01-24", "close": 0.31, "volume": 542429.0}, {"date": "2023-01-25", "close": 0.305, "volume": 16344.0}, {"date": "2023-01-27", "close": 0.29, "volume": 18868.0}, {"date": "2023-01-30", "close": 0.3, "volume": 412243.0}, {"date": "2023-01-31", "close": 0.295, "volume": 145649.0}, {"date": "2023-02-01", "close": 0.3, "volume": 56068.0}, {"date": "2023-02-02", "close": 0.31, "volume": 507633.0}, {"date": "2023-02-03", "close": 0.315, "volume": 521858.0}, {"date": "2023-02-06", "close": 0.305, "volume": 273834.0}, {"date": "2023-02-07", "close": 0.315, "volume": 230869.0}, {"date": "2023-02-08", "close": 0.305, "volume": 175755.0}, {"date": "2023-02-09", "close": 0.315, "volume": 99985.0}, {"date": "2023-02-10", "close": 0.315, "volume": 168420.0}, {"date": "2023-02-13", "close": 0.315, "volume": 140589.0}, {"date": "2023-02-14", "close": 0.315, "volume": 92048.0}, {"date": "2023-02-15", "close": 0.315, "volume": 39981.0}, {"date": "2023-02-16", "close": 0.315, "volume": 2060.0}, {"date": "2023-02-17", "close": 0.32, "volume": 351870.0}, {"date": "2023-02-20", "close": 0.315, "volume": 184484.0}, {"date": "2023-02-21", "close": 0.32, "volume": 61305.0}, {"date": "2023-02-22", "close": 0.33, "volume": 674811.0}, {"date": "2023-02-23", "close": 0.3, "volume": 213911.0}, {"date": "2023-02-24", "close": 0.295, "volume": 201384.0}, {"date": "2023-02-27", "close": 0.26, "volume": 266016.0}, {"date": "2023-02-28", "close": 0.265, "volume": 248149.0}, {"date": "2023-03-02", "close": 0.28, "volume": 331732.0}, {"date": "2023-03-03", "close": 0.27, "volume": 574761.0}, {"date": "2023-03-06", "close": 0.27, "volume": 238303.0}, {"date": "2023-03-07", "close": 0.265, "volume": 21931.0}, {"date": "2023-03-08", "close": 0.26, "volume": 106627.0}, {"date": "2023-03-09", "close": 0.26, "volume": 351666.0}, {"date": "2023-03-10", "close": 0.25, "volume": 363341.0}, {"date": "2023-03-13", "close": 0.25, "volume": 81967.0}, {"date": "2023-03-14", "close": 0.24, "volume": 98672.0}, {"date": "2023-03-15", "close": 0.24, "volume": 36193.0}, {"date": "2023-03-16", "close": 0.24, "volume": 169047.0}, {"date": "2023-03-17", "close": 0.24, "volume": 54943.0}, {"date": "2023-03-20", "close": 0.23, "volume": 903158.0}, {"date": "2023-03-21", "close": 0.23, "volume": 233702.0}, {"date": "2023-03-22", "close": 0.23, "volume": 334173.0}, {"date": "2023-03-23", "close": 0.2325, "volume": 203253.0}, {"date": "2023-03-24", "close": 0.235, "volume": 285429.0}, {"date": "2023-03-27", "close": 0.23, "volume": 296781.0}, {"date": "2023-03-28", "close": 0.23, "volume": 92298.0}, {"date": "2023-03-29", "close": 0.23, "volume": 691931.0}, {"date": "2023-03-30", "close": 0.235, "volume": 826104.0}, {"date": "2023-03-31", "close": 0.245, "volume": 227396.0}, {"date": "2023-04-03", "close": 0.25, "volume": 84254.0}, {"date": "2023-04-04", "close": 0.245, "volume": 75573.0}, {"date": "2023-04-05", "close": 0.255, "volume": 122195.0}, {"date": "2023-04-06", "close": 0.25, "volume": 42460.0}, {"date": "2023-04-11", "close": 0.27, "volume": 179215.0}, {"date": "2023-04-12", "close": 0.295, "volume": 167347.0}, {"date": "2023-04-13", "close": 0.29, "volume": 409503.0}, {"date": "2023-04-14", "close": 0.29, "volume": 28085.0}, {"date": "2023-04-17", "close": 0.28, "volume": 70632.0}, {"date": "2023-04-18", "close": 0.275, "volume": 32350.0}, {"date": "2023-04-19", "close": 0.27, "volume": 112370.0}, {"date": "2023-04-20", "close": 0.26, "volume": 300044.0}, {"date": "2023-04-21", "close": 0.26, "volume": 19300.0}, {"date": "2023-04-24", "close": 0.27, "volume": 132284.0}, {"date": "2023-04-26", "close": 0.275, "volume": 48698.0}, {"date": "2023-04-27", "close": 0.275, "volume": 76700.0}, {"date": "2023-04-28", "close": 0.28, "volume": 386200.0}, {"date": "2023-05-01", "close": 0.265, "volume": 593577.0}, {"date": "2023-05-02", "close": 0.265, "volume": 166147.0}, {"date": "2023-05-03", "close": 0.265, "volume": 61907.0}, {"date": "2023-05-04", "close": 0.28, "volume": 214087.0}, {"date": "2023-05-05", "close": 0.265, "volume": 185638.0}, {"date": "2023-05-08", "close": 0.27, "volume": 43225.0}, {"date": "2023-05-09", "close": 0.27, "volume": 36368.0}, {"date": "2023-05-10", "close": 0.25, "volume": 533093.0}, {"date": "2023-05-11", "close": 0.26, "volume": 171995.0}, {"date": "2023-05-12", "close": 0.265, "volume": 22176.0}, {"date": "2023-05-15", "close": 0.25, "volume": 211592.0}, {"date": "2023-05-16", "close": 0.245, "volume": 46550.0}, {"date": "2023-05-17", "close": 0.25, "volume": 55592.0}, {"date": "2023-05-18", "close": 0.25, "volume": 33607.0}, {"date": "2023-05-19", "close": 0.25, "volume": 41834.0}, {"date": "2023-05-22", "close": 0.245, "volume": 105166.0}, {"date": "2023-05-23", "close": 0.23, "volume": 597436.0}, {"date": "2023-05-24", "close": 0.255, "volume": 115584.0}, {"date": "2023-05-25", "close": 0.24, "volume": 60286.0}, {"date": "2023-05-26", "close": 0.245, "volume": 202657.0}, {"date": "2023-05-29", "close": 0.245, "volume": 158921.0}, {"date": "2023-05-30", "close": 0.25, "volume": 18495.0}, {"date": "2023-05-31", "close": 0.25, "volume": 17461.0}, {"date": "2023-06-01", "close": 0.25, "volume": 436984.0}, {"date": "2023-06-02", "close": 0.26, "volume": 402713.0}, {"date": "2023-06-05", "close": 0.265, "volume": 621748.0}, {"date": "2023-06-06", "close": 0.245, "volume": 12489.0}, {"date": "2023-06-07", "close": 0.255, "volume": 96387.0}, {"date": "2023-06-08", "close": 0.25, "volume": 342656.0}, {"date": "2023-06-09", "close": 0.2425, "volume": 166737.0}, {"date": "2023-06-13", "close": 0.245, "volume": 520227.0}, {"date": "2023-06-14", "close": 0.24, "volume": 83254.0}, {"date": "2023-06-15", "close": 0.24, "volume": 540751.0}, {"date": "2023-06-16", "close": 0.235, "volume": 121641.0}, {"date": "2023-06-19", "close": 0.235, "volume": 1072654.0}, {"date": "2023-06-20", "close": 0.235, "volume": 465832.0}, {"date": "2023-06-21", "close": 0.235, "volume": 325596.0}, {"date": "2023-06-22", "close": 0.245, "volume": 1779480.0}, {"date": "2023-06-23", "close": 0.225, "volume": 2545115.0}, {"date": "2023-06-26", "close": 0.215, "volume": 1178497.0}, {"date": "2023-06-27", "close": 0.22, "volume": 493585.0}, {"date": "2023-06-28", "close": 0.21, "volume": 2198950.0}, {"date": "2023-06-29", "close": 0.23, "volume": 156088.0}, {"date": "2023-06-30", "close": 0.235, "volume": 295381.0}, {"date": "2023-07-03", "close": 0.24, "volume": 371246.0}, {"date": "2023-07-04", "close": 0.25, "volume": 216042.0}, {"date": "2023-07-05", "close": 0.27, "volume": 226604.0}, {"date": "2023-07-06", "close": 0.27, "volume": 84402.0}, {"date": "2023-07-07", "close": 0.26, "volume": 99175.0}, {"date": "2023-07-10", "close": 0.255, "volume": 178455.0}, {"date": "2023-07-11", "close": 0.26, "volume": 86056.0}, {"date": "2023-07-12", "close": 0.255, "volume": 146223.0}, {"date": "2023-07-13", "close": 0.265, "volume": 160574.0}, {"date": "2023-07-14", "close": 0.26, "volume": 188452.0}, {"date": "2023-07-17", "close": 0.26, "volume": 186771.0}, {"date": "2023-07-18", "close": 0.25, "volume": 125669.0}, {"date": "2023-07-19", "close": 0.265, "volume": 258484.0}, {"date": "2023-07-20", "close": 0.265, "volume": 204548.0}, {"date": "2023-07-21", "close": 0.25, "volume": 153066.0}, {"date": "2023-07-24", "close": 0.24, "volume": 148229.0}, {"date": "2023-07-25", "close": 0.24, "volume": 121147.0}, {"date": "2023-07-26", "close": 0.24, "volume": 409643.0}, {"date": "2023-07-27", "close": 0.235, "volume": 549252.0}, {"date": "2023-07-28", "close": 0.23, "volume": 556376.0}, {"date": "2023-07-31", "close": 0.23, "volume": 276520.0}, {"date": "2023-08-01", "close": 0.225, "volume": 417171.0}, {"date": "2023-08-02", "close": 0.225, "volume": 153988.0}, {"date": "2023-08-03", "close": 0.22, "volume": 251063.0}, {"date": "2023-08-04", "close": 0.215, "volume": 223765.0}, {"date": "2023-08-07", "close": 0.22, "volume": 82809.0}, {"date": "2023-08-08", "close": 0.22, "volume": 248177.0}, {"date": "2023-08-09", "close": 0.22, "volume": 135594.0}, {"date": "2023-08-10", "close": 0.22, "volume": 72945.0}, {"date": "2023-08-11", "close": 0.215, "volume": 399201.0}, {"date": "2023-08-14", "close": 0.225, "volume": 806571.0}, {"date": "2023-08-15", "close": 0.22, "volume": 949083.0}, {"date": "2023-08-16", "close": 0.225, "volume": 777225.0}, {"date": "2023-08-17", "close": 0.22, "volume": 339.0}, {"date": "2023-08-18", "close": 0.22, "volume": 26189.0}, {"date": "2023-08-21", "close": 0.22, "volume": 498037.0}, {"date": "2023-08-22", "close": 0.22, "volume": 1039569.0}, {"date": "2023-08-23", "close": 0.22, "volume": 19462.0}, {"date": "2023-08-24", "close": 0.22, "volume": 33892.0}, {"date": "2023-08-25", "close": 0.22, "volume": 123666.0}, {"date": "2023-08-28", "close": 0.22, "volume": 73996.0}, {"date": "2023-08-29", "close": 0.22, "volume": 65010.0}, {"date": "2023-08-30", "close": 0.21, "volume": 2646217.0}, {"date": "2023-08-31", "close": 0.19, "volume": 2924812.0}, {"date": "2023-09-01", "close": 0.19, "volume": 760303.0}, {"date": "2023-09-04", "close": 0.195, "volume": 861030.0}, {"date": "2023-09-05", "close": 0.195, "volume": 886393.0}, {"date": "2023-09-06", "close": 0.185, "volume": 543555.0}, {"date": "2023-09-07", "close": 0.19, "volume": 829027.0}, {"date": "2023-09-08", "close": 0.17, "volume": 2235410.0}, {"date": "2023-09-11", "close": 0.17, "volume": 1108870.0}, {"date": "2023-09-12", "close": 0.165, "volume": 1898689.0}, {"date": "2023-09-13", "close": 0.165, "volume": 911968.0}, {"date": "2023-09-14", "close": 0.17, "volume": 575701.0}, {"date": "2023-09-15", "close": 0.175, "volume": 564312.0}, {"date": "2023-09-18", "close": 0.17, "volume": 1135530.0}, {"date": "2023-09-19", "close": 0.165, "volume": 845465.0}, {"date": "2023-09-20", "close": 0.165, "volume": 2959569.0}, {"date": "2023-09-21", "close": 0.165, "volume": 8175.0}, {"date": "2023-09-22", "close": 0.17, "volume": 130103.0}, {"date": "2023-09-25", "close": 0.17, "volume": 114038.0}, {"date": "2023-09-26", "close": 0.175, "volume": 84835.0}, {"date": "2023-09-27", "close": 0.175, "volume": 262106.0}, {"date": "2023-09-28", "close": 0.175, "volume": 158014.0}, {"date": "2023-09-29", "close": 0.17, "volume": 392231.0}, {"date": "2023-10-02", "close": 0.175, "volume": 103376.0}, {"date": "2023-10-03", "close": 0.18, "volume": 423046.0}, {"date": "2023-10-04", "close": 0.185, "volume": 253123.0}, {"date": "2023-10-05", "close": 0.19, "volume": 201882.0}, {"date": "2023-10-06", "close": 0.175, "volume": 152912.0}, {"date": "2023-10-09", "close": 0.185, "volume": 76004.0}, {"date": "2023-10-10", "close": 0.18, "volume": 283888.0}, {"date": "2023-10-11", "close": 0.18, "volume": 435122.0}, {"date": "2023-10-12", "close": 0.18, "volume": 159070.0}, {"date": "2023-10-13", "close": 0.18, "volume": 21186.0}, {"date": "2023-10-16", "close": 0.175, "volume": 145328.0}, {"date": "2023-10-17", "close": 0.175, "volume": 90185.0}, {"date": "2023-10-18", "close": 0.175, "volume": 3190.0}, {"date": "2023-10-19", "close": 0.18, "volume": 258074.0}, {"date": "2023-10-20", "close": 0.175, "volume": 30463.0}, {"date": "2023-10-23", "close": 0.18, "volume": 349330.0}, {"date": "2023-10-24", "close": 0.175, "volume": 295941.0}, {"date": "2023-10-25", "close": 0.18, "volume": 32172.0}, {"date": "2023-10-26", "close": 0.175, "volume": 29753.0}, {"date": "2023-10-27", "close": 0.17, "volume": 131195.0}, {"date": "2023-10-30", "close": 0.18, "volume": 30163.0}, {"date": "2023-10-31", "close": 0.18, "volume": 112846.0}, {"date": "2023-11-01", "close": 0.175, "volume": 12489.0}, {"date": "2023-11-02", "close": 0.18, "volume": 55602.0}, {"date": "2023-11-03", "close": 0.175, "volume": 38.0}, {"date": "2023-11-06", "close": 0.17, "volume": 88965.0}, {"date": "2023-11-07", "close": 0.1775, "volume": 133768.0}, {"date": "2023-11-08", "close": 0.1775, "volume": 20010.0}, {"date": "2023-11-09", "close": 0.18, "volume": 101156.0}, {"date": "2023-11-10", "close": 0.18, "volume": 83658.0}, {"date": "2023-11-13", "close": 0.18, "volume": 65370.0}, {"date": "2023-11-14", "close": 0.18, "volume": 233218.0}, {"date": "2023-11-15", "close": 0.175, "volume": 18833.0}, {"date": "2023-11-16", "close": 0.18, "volume": 66741.0}, {"date": "2023-11-17", "close": 0.185, "volume": 93392.0}, {"date": "2023-11-20", "close": 0.185, "volume": 131068.0}, {"date": "2023-11-21", "close": 0.175, "volume": 1008905.0}, {"date": "2023-11-22", "close": 0.175, "volume": 152158.0}, {"date": "2023-11-23", "close": 0.17, "volume": 355502.0}, {"date": "2023-11-24", "close": 0.175, "volume": 210865.0}, {"date": "2023-11-27", "close": 0.185, "volume": 300145.0}, {"date": "2023-11-28", "close": 0.185, "volume": 8374.0}, {"date": "2023-11-29", "close": 0.185, "volume": 621456.0}, {"date": "2023-11-30", "close": 0.19, "volume": 769503.0}, {"date": "2023-12-01", "close": 0.19, "volume": 321432.0}, {"date": "2023-12-04", "close": 0.215, "volume": 852260.0}, {"date": "2023-12-05", "close": 0.215, "volume": 674584.0}, {"date": "2023-12-06", "close": 0.235, "volume": 539840.0}, {"date": "2023-12-07", "close": 0.23, "volume": 106619.0}, {"date": "2023-12-08", "close": 0.23, "volume": 499715.0}, {"date": "2023-12-11", "close": 0.225, "volume": 129743.0}, {"date": "2023-12-12", "close": 0.22, "volume": 59361.0}, {"date": "2023-12-13", "close": 0.225, "volume": 53006.0}, {"date": "2023-12-14", "close": 0.24, "volume": 778508.0}, {"date": "2023-12-15", "close": 0.24, "volume": 250276.0}, {"date": "2023-12-18", "close": 0.24, "volume": 117344.0}, {"date": "2023-12-19", "close": 0.235, "volume": 72962.0}, {"date": "2023-12-20", "close": 0.245, "volume": 316197.0}, {"date": "2023-12-21", "close": 0.245, "volume": 216945.0}, {"date": "2023-12-22", "close": 0.24, "volume": 22645.0}, {"date": "2023-12-27", "close": 0.23, "volume": 344645.0}, {"date": "2023-12-28", "close": 0.23, "volume": 65568.0}, {"date": "2023-12-29", "close": 0.225, "volume": 64234.0}, {"date": "2024-01-02", "close": 0.235, "volume": 37725.0}, {"date": "2024-01-03", "close": 0.235, "volume": 37799.0}, {"date": "2024-01-04", "close": 0.22, "volume": 90416.0}, {"date": "2024-01-05", "close": 0.225, "volume": 1244.0}, {"date": "2024-01-08", "close": 0.22, "volume": 149921.0}, {"date": "2024-01-09", "close": 0.225, "volume": 15070.0}, {"date": "2024-01-10", "close": 0.22, "volume": 30419.0}, {"date": "2024-01-11", "close": 0.215, "volume": 690254.0}, {"date": "2024-01-12", "close": 0.22, "volume": 24165.0}, {"date": "2024-01-15", "close": 0.22, "volume": 15079.0}, {"date": "2024-01-16", "close": 0.21, "volume": 53134.0}, {"date": "2024-01-17", "close": 0.205, "volume": 130989.0}, {"date": "2024-01-18", "close": 0.21, "volume": 72888.0}, {"date": "2024-01-19", "close": 0.2075, "volume": 56044.0}, {"date": "2024-01-22", "close": 0.205, "volume": 156511.0}, {"date": "2024-01-23", "close": 0.2, "volume": 241753.0}, {"date": "2024-01-24", "close": 0.215, "volume": 83524.0}, {"date": "2024-01-25", "close": 0.21, "volume": 66475.0}, {"date": "2024-01-29", "close": 0.215, "volume": 154385.0}, {"date": "2024-01-30", "close": 0.215, "volume": 424493.0}, {"date": "2024-01-31", "close": 0.215, "volume": 15129.0}, {"date": "2024-02-01", "close": 0.21, "volume": 16892.0}, {"date": "2024-02-02", "close": 0.21, "volume": 398815.0}, {"date": "2024-02-05", "close": 0.22, "volume": 209821.0}, {"date": "2024-02-06", "close": 0.22, "volume": 56387.0}, {"date": "2024-02-07", "close": 0.22, "volume": 182691.0}, {"date": "2024-02-08", "close": 0.22, "volume": 55521.0}, {"date": "2024-02-09", "close": 0.22, "volume": 267273.0}, {"date": "2024-02-12", "close": 0.215, "volume": 107540.0}, {"date": "2024-02-13", "close": 0.22, "volume": 1120.0}, {"date": "2024-02-14", "close": 0.215, "volume": 150418.0}, {"date": "2024-02-15", "close": 0.22, "volume": 140093.0}, {"date": "2024-02-16", "close": 0.2125, "volume": 329730.0}, {"date": "2024-02-19", "close": 0.215, "volume": 112241.0}, {"date": "2024-02-20", "close": 0.205, "volume": 810608.0}, {"date": "2024-02-21", "close": 0.205, "volume": 625948.0}, {"date": "2024-02-22", "close": 0.21, "volume": 71230.0}, {"date": "2024-02-23", "close": 0.21, "volume": 113202.0}, {"date": "2024-02-26", "close": 0.215, "volume": 137317.0}, {"date": "2024-02-27", "close": 0.21, "volume": 359554.0}, {"date": "2024-02-28", "close": 0.21, "volume": 247430.0}, {"date": "2024-02-29", "close": 0.205, "volume": 924055.0}, {"date": "2024-03-05", "close": 0.29, "volume": 7799998.0}, {"date": "2024-03-06", "close": 0.27, "volume": 2800144.0}, {"date": "2024-03-07", "close": 0.27, "volume": 4722764.0}, {"date": "2024-03-08", "close": 0.27, "volume": 7606820.0}, {"date": "2024-03-11", "close": 0.26, "volume": 3917171.0}, {"date": "2024-03-12", "close": 0.255, "volume": 1840305.0}, {"date": "2024-03-13", "close": 0.255, "volume": 990256.0}, {"date": "2024-03-14", "close": 0.26, "volume": 1268487.0}, {"date": "2024-03-15", "close": 0.26, "volume": 2131060.0}, {"date": "2024-03-18", "close": 0.26, "volume": 1736848.0}, {"date": "2024-03-19", "close": 0.26, "volume": 2835521.0}, {"date": "2024-03-20", "close": 0.27, "volume": 1111517.0}, {"date": "2024-03-21", "close": 0.27, "volume": 11415855.0}, {"date": "2024-03-22", "close": 0.285, "volume": 894775.0}, {"date": "2024-03-25", "close": 0.285, "volume": 582414.0}, {"date": "2024-03-26", "close": 0.28, "volume": 698554.0}, {"date": "2024-03-27", "close": 0.295, "volume": 913939.0}, {"date": "2024-03-28", "close": 0.31, "volume": 3823365.0}, {"date": "2024-04-02", "close": 0.32, "volume": 2384332.0}, {"date": "2024-04-03", "close": 0.31, "volume": 1052638.0}, {"date": "2024-04-04", "close": 0.315, "volume": 1641048.0}, {"date": "2024-04-05", "close": 0.325, "volume": 780460.0}, {"date": "2024-04-08", "close": 0.32, "volume": 1816479.0}, {"date": "2024-04-09", "close": 0.325, "volume": 530914.0}, {"date": "2024-04-10", "close": 0.32, "volume": 427367.0}, {"date": "2024-04-11", "close": 0.32, "volume": 365672.0}, {"date": "2024-04-12", "close": 0.33, "volume": 352267.0}, {"date": "2024-04-15", "close": 0.32, "volume": 326492.0}, {"date": "2024-04-16", "close": 0.325, "volume": 290970.0}, {"date": "2024-04-17", "close": 0.32, "volume": 716663.0}, {"date": "2024-04-18", "close": 0.325, "volume": 195192.0}, {"date": "2024-04-19", "close": 0.325, "volume": 191902.0}, {"date": "2024-04-22", "close": 0.34, "volume": 1126720.0}, {"date": "2024-04-23", "close": 0.34, "volume": 756324.0}, {"date": "2024-04-24", "close": 0.34, "volume": 1847245.0}, {"date": "2024-04-26", "close": 0.34, "volume": 156613.0}, {"date": "2024-04-29", "close": 0.34, "volume": 155880.0}, {"date": "2024-04-30", "close": 0.325, "volume": 383852.0}, {"date": "2024-05-01", "close": 0.325, "volume": 224209.0}, {"date": "2024-05-02", "close": 0.325, "volume": 364909.0}, {"date": "2024-05-03", "close": 0.315, "volume": 192895.0}, {"date": "2024-05-06", "close": 0.315, "volume": 440623.0}, {"date": "2024-05-07", "close": 0.345, "volume": 2124082.0}, {"date": "2024-05-08", "close": 0.355, "volume": 1459312.0}, {"date": "2024-05-09", "close": 0.36, "volume": 1292791.0}, {"date": "2024-05-10", "close": 0.36, "volume": 1679908.0}, {"date": "2024-05-13", "close": 0.36, "volume": 730319.0}, {"date": "2024-05-14", "close": 0.355, "volume": 584910.0}, {"date": "2024-05-15", "close": 0.355, "volume": 2356863.0}, {"date": "2024-05-16", "close": 0.36, "volume": 896947.0}, {"date": "2024-05-17", "close": 0.36, "volume": 383852.0}, {"date": "2024-05-20", "close": 0.36, "volume": 1095470.0}, {"date": "2024-05-21", "close": 0.37, "volume": 1090779.0}, {"date": "2024-05-22", "close": 0.37, "volume": 1128230.0}, {"date": "2024-05-23", "close": 0.375, "volume": 695650.0}, {"date": "2024-05-24", "close": 0.375, "volume": 291202.0}, {"date": "2024-05-27", "close": 0.375, "volume": 1464818.0}, {"date": "2024-05-28", "close": 0.385, "volume": 1751691.0}, {"date": "2024-05-29", "close": 0.385, "volume": 570422.0}, {"date": "2024-05-30", "close": 0.39, "volume": 609720.0}, {"date": "2024-05-31", "close": 0.39, "volume": 350388.0}, {"date": "2024-06-03", "close": 0.39, "volume": 426982.0}, {"date": "2024-06-04", "close": 0.39, "volume": 983597.0}, {"date": "2024-06-05", "close": 0.38, "volume": 272822.0}, {"date": "2024-06-06", "close": 0.375, "volume": 870172.0}, {"date": "2024-06-07", "close": 0.39, "volume": 912880.0}, {"date": "2024-06-11", "close": 0.38, "volume": 161114.0}, {"date": "2024-06-12", "close": 0.4, "volume": 1315126.0}, {"date": "2024-06-13", "close": 0.395, "volume": 305687.0}, {"date": "2024-06-14", "close": 0.415, "volume": 1961856.0}, {"date": "2024-06-17", "close": 0.41, "volume": 708083.0}, {"date": "2024-06-18", "close": 0.41, "volume": 2164700.0}, {"date": "2024-06-19", "close": 0.41, "volume": 2803161.0}, {"date": "2024-06-20", "close": 0.415, "volume": 1112253.0}, {"date": "2024-06-21", "close": 0.42, "volume": 1232639.0}, {"date": "2024-06-24", "close": 0.415, "volume": 702826.0}, {"date": "2024-06-25", "close": 0.42, "volume": 607655.0}, {"date": "2024-06-26", "close": 0.43, "volume": 1886932.0}, {"date": "2024-06-27", "close": 0.44, "volume": 644253.0}, {"date": "2024-06-28", "close": 0.44, "volume": 390659.0}, {"date": "2024-07-01", "close": 0.435, "volume": 1546111.0}, {"date": "2024-07-02", "close": 0.445, "volume": 3927801.0}, {"date": "2024-07-03", "close": 0.43, "volume": 230349.0}, {"date": "2024-07-04", "close": 0.435, "volume": 2235316.0}, {"date": "2024-07-05", "close": 0.435, "volume": 270234.0}, {"date": "2024-07-08", "close": 0.435, "volume": 498734.0}, {"date": "2024-07-09", "close": 0.43, "volume": 853433.0}, {"date": "2024-07-10", "close": 0.435, "volume": 172504.0}, {"date": "2024-07-11", "close": 0.44, "volume": 432607.0}, {"date": "2024-07-12", "close": 0.46, "volume": 4270375.0}, {"date": "2024-07-15", "close": 0.465, "volume": 2551550.0}, {"date": "2024-07-16", "close": 0.455, "volume": 4300038.0}, {"date": "2024-07-17", "close": 0.45, "volume": 244527.0}, {"date": "2024-07-18", "close": 0.455, "volume": 246504.0}, {"date": "2024-07-19", "close": 0.46, "volume": 373460.0}, {"date": "2024-07-22", "close": 0.45, "volume": 142513.0}, {"date": "2024-07-23", "close": 0.455, "volume": 148282.0}, {"date": "2024-07-24", "close": 0.45, "volume": 673582.0}, {"date": "2024-07-25", "close": 0.46, "volume": 769582.0}, {"date": "2024-07-26", "close": 0.45, "volume": 545504.0}, {"date": "2024-07-29", "close": 0.455, "volume": 302672.0}, {"date": "2024-07-30", "close": 0.45, "volume": 719030.0}, {"date": "2024-07-31", "close": 0.45, "volume": 485304.0}, {"date": "2024-08-01", "close": 0.46, "volume": 4688656.0}, {"date": "2024-08-02", "close": 0.46, "volume": 1279235.0}, {"date": "2024-08-05", "close": 0.44, "volume": 2012360.0}, {"date": "2024-08-06", "close": 0.435, "volume": 3645440.0}, {"date": "2024-08-07", "close": 0.445, "volume": 554530.0}, {"date": "2024-08-08", "close": 0.435, "volume": 223548.0}, {"date": "2024-08-09", "close": 0.455, "volume": 2694262.0}, {"date": "2024-08-12", "close": 0.445, "volume": 1942506.0}, {"date": "2024-08-13", "close": 0.445, "volume": 2195145.0}, {"date": "2024-08-14", "close": 0.435, "volume": 3242398.0}, {"date": "2024-08-15", "close": 0.43, "volume": 1732600.0}, {"date": "2024-08-16", "close": 0.42, "volume": 2435617.0}, {"date": "2024-08-19", "close": 0.44, "volume": 4231262.0}, {"date": "2024-08-20", "close": 0.425, "volume": 651948.0}, {"date": "2024-08-21", "close": 0.44, "volume": 401548.0}, {"date": "2024-08-22", "close": 0.435, "volume": 274233.0}, {"date": "2024-08-23", "close": 0.42, "volume": 496937.0}, {"date": "2024-08-26", "close": 0.415, "volume": 1032959.0}, {"date": "2024-08-27", "close": 0.41, "volume": 290883.0}, {"date": "2024-08-28", "close": 0.41, "volume": 145373.0}, {"date": "2024-08-29", "close": 0.415, "volume": 220770.0}, {"date": "2024-08-30", "close": 0.41, "volume": 573193.0}, {"date": "2024-09-02", "close": 0.415, "volume": 634518.0}, {"date": "2024-09-03", "close": 0.44, "volume": 1903434.0}, {"date": "2024-09-04", "close": 0.42, "volume": 2503778.0}, {"date": "2024-09-05", "close": 0.42, "volume": 960108.0}, {"date": "2024-09-06", "close": 0.42, "volume": 2331644.0}, {"date": "2024-09-09", "close": 0.425, "volume": 4762990.0}, {"date": "2024-09-10", "close": 0.43, "volume": 3667030.0}, {"date": "2024-09-11", "close": 0.43, "volume": 556320.0}, {"date": "2024-09-12", "close": 0.42, "volume": 1482017.0}, {"date": "2024-09-13", "close": 0.415, "volume": 625469.0}, {"date": "2024-09-16", "close": 0.415, "volume": 537526.0}, {"date": "2024-09-17", "close": 0.4, "volume": 5860812.0}, {"date": "2024-09-18", "close": 0.4, "volume": 467216.0}, {"date": "2024-09-19", "close": 0.405, "volume": 816479.0}, {"date": "2024-09-20", "close": 0.405, "volume": 321514.0}, {"date": "2024-09-23", "close": 0.405, "volume": 699973.0}, {"date": "2024-09-24", "close": 0.415, "volume": 658537.0}, {"date": "2024-09-25", "close": 0.42, "volume": 1132309.0}, {"date": "2024-09-26", "close": 0.42, "volume": 255043.0}, {"date": "2024-09-27", "close": 0.44, "volume": 1972199.0}, {"date": "2024-09-30", "close": 0.445, "volume": 358181.0}, {"date": "2024-10-01", "close": 0.465, "volume": 1432262.0}, {"date": "2024-10-02", "close": 0.465, "volume": 799814.0}, {"date": "2024-10-03", "close": 0.465, "volume": 667510.0}, {"date": "2024-10-04", "close": 0.475, "volume": 1366277.0}, {"date": "2024-10-07", "close": 0.48, "volume": 394727.0}, {"date": "2024-10-08", "close": 0.475, "volume": 520702.0}, {"date": "2024-10-09", "close": 0.485, "volume": 618650.0}, {"date": "2024-10-10", "close": 0.48, "volume": 1485853.0}, {"date": "2024-10-11", "close": 0.49, "volume": 1651350.0}, {"date": "2024-10-14", "close": 0.49, "volume": 966260.0}, {"date": "2024-10-15", "close": 0.495, "volume": 2765633.0}, {"date": "2024-10-16", "close": 0.495, "volume": 988868.0}, {"date": "2024-10-17", "close": 0.485, "volume": 319366.0}, {"date": "2024-10-18", "close": 0.47, "volume": 1391949.0}, {"date": "2024-10-21", "close": 0.465, "volume": 327601.0}, {"date": "2024-10-22", "close": 0.445, "volume": 697009.0}, {"date": "2024-10-23", "close": 0.435, "volume": 398722.0}, {"date": "2024-10-24", "close": 0.445, "volume": 253481.0}, {"date": "2024-10-25", "close": 0.445, "volume": 300621.0}, {"date": "2024-10-28", "close": 0.435, "volume": 308438.0}, {"date": "2024-10-29", "close": 0.435, "volume": 473664.0}, {"date": "2024-10-30", "close": 0.445, "volume": 2608360.0}, {"date": "2024-10-31", "close": 0.42, "volume": 246680.0}, {"date": "2024-11-01", "close": 0.415, "volume": 122046.0}, {"date": "2024-11-04", "close": 0.42, "volume": 347035.0}, {"date": "2024-11-05", "close": 0.415, "volume": 267424.0}, {"date": "2024-11-06", "close": 0.42, "volume": 96941.0}, {"date": "2024-11-07", "close": 0.48, "volume": 3552998.0}, {"date": "2024-11-08", "close": 0.465, "volume": 1767833.0}, {"date": "2024-11-11", "close": 0.46, "volume": 388429.0}, {"date": "2024-11-12", "close": 0.46, "volume": 807359.0}, {"date": "2024-11-13", "close": 0.47, "volume": 228838.0}, {"date": "2024-11-14", "close": 0.48, "volume": 623779.0}, {"date": "2024-11-15", "close": 0.47, "volume": 218035.0}, {"date": "2024-11-18", "close": 0.455, "volume": 273886.0}, {"date": "2024-11-19", "close": 0.46, "volume": 546585.0}, {"date": "2024-11-20", "close": 0.45, "volume": 131791.0}, {"date": "2024-11-21", "close": 0.5, "volume": 3415769.0}, {"date": "2024-11-22", "close": 0.505, "volume": 4859041.0}, {"date": "2024-11-25", "close": 0.5, "volume": 2176933.0}, {"date": "2024-11-26", "close": 0.495, "volume": 5083513.0}, {"date": "2024-11-27", "close": 0.495, "volume": 987606.0}, {"date": "2024-11-28", "close": 0.51, "volume": 1312510.0}, {"date": "2024-11-29", "close": 0.495, "volume": 84659.0}, {"date": "2024-12-02", "close": 0.495, "volume": 2448668.0}, {"date": "2024-12-03", "close": 0.475, "volume": 1027639.0}, {"date": "2024-12-04", "close": 0.475, "volume": 1093357.0}, {"date": "2024-12-05", "close": 0.5, "volume": 895917.0}, {"date": "2024-12-06", "close": 0.48, "volume": 235716.0}, {"date": "2024-12-09", "close": 0.495, "volume": 288849.0}, {"date": "2024-12-10", "close": 0.5, "volume": 1393897.0}, {"date": "2024-12-11", "close": 0.5, "volume": 423893.0}, {"date": "2024-12-12", "close": 0.505, "volume": 1224385.0}, {"date": "2024-12-13", "close": 0.5, "volume": 313160.0}, {"date": "2024-12-16", "close": 0.49, "volume": 90712.0}, {"date": "2024-12-17", "close": 0.49, "volume": 81628.0}, {"date": "2024-12-18", "close": 0.485, "volume": 151501.0}, {"date": "2024-12-19", "close": 0.49, "volume": 6890.0}, {"date": "2024-12-20", "close": 0.495, "volume": 1426195.0}, {"date": "2024-12-23", "close": 0.495, "volume": 568738.0}, {"date": "2024-12-24", "close": 0.5, "volume": 850511.0}, {"date": "2024-12-27", "close": 0.5, "volume": 174856.0}, {"date": "2024-12-30", "close": 0.48, "volume": 334987.0}, {"date": "2024-12-31", "close": 0.48, "volume": 96127.0}, {"date": "2025-01-02", "close": 0.49, "volume": 57157.0}, {"date": "2025-01-03", "close": 0.485, "volume": 18509.0}, {"date": "2025-01-06", "close": 0.48, "volume": 782755.0}, {"date": "2025-01-07", "close": 0.465, "volume": 848421.0}, {"date": "2025-01-08", "close": 0.49, "volume": 828106.0}, {"date": "2025-01-09", "close": 0.48, "volume": 365081.0}, {"date": "2025-01-10", "close": 0.47, "volume": 1187475.0}, {"date": "2025-01-13", "close": 0.48, "volume": 1009418.0}, {"date": "2025-01-14", "close": 0.49, "volume": 207640.0}, {"date": "2025-01-15", "close": 0.485, "volume": 346268.0}, {"date": "2025-01-16", "close": 0.495, "volume": 640354.0}, {"date": "2025-01-17", "close": 0.495, "volume": 586263.0}, {"date": "2025-01-20", "close": 0.495, "volume": 1117444.0}, {"date": "2025-01-21", "close": 0.49, "volume": 248899.0}, {"date": "2025-01-22", "close": 0.485, "volume": 221080.0}, {"date": "2025-01-23", "close": 0.495, "volume": 85475.0}, {"date": "2025-01-24", "close": 0.49, "volume": 363978.0}, {"date": "2025-01-28", "close": 0.495, "volume": 701806.0}, {"date": "2025-01-29", "close": 0.525, "volume": 2822231.0}, {"date": "2025-01-30", "close": 0.535, "volume": 963304.0}, {"date": "2025-01-31", "close": 0.545, "volume": 925710.0}, {"date": "2025-02-03", "close": 0.535, "volume": 3982862.0}, {"date": "2025-02-04", "close": 0.55, "volume": 487298.0}, {"date": "2025-02-05", "close": 0.55, "volume": 957949.0}, {"date": "2025-02-06", "close": 0.54, "volume": 175198.0}, {"date": "2025-02-07", "close": 0.545, "volume": 565617.0}, {"date": "2025-02-10", "close": 0.55, "volume": 287956.0}, {"date": "2025-02-11", "close": 0.545, "volume": 191024.0}, {"date": "2025-02-12", "close": 0.53, "volume": 990318.0}, {"date": "2025-02-13", "close": 0.55, "volume": 367072.0}, {"date": "2025-02-14", "close": 0.55, "volume": 964695.0}, {"date": "2025-02-17", "close": 0.55, "volume": 447365.0}, {"date": "2025-02-18", "close": 0.55, "volume": 486744.0}, {"date": "2025-02-19", "close": 0.545, "volume": 1069634.0}, {"date": "2025-02-20", "close": 0.54, "volume": 617002.0}, {"date": "2025-02-21", "close": 0.54, "volume": 160341.0}, {"date": "2025-02-24", "close": 0.52, "volume": 476073.0}, {"date": "2025-02-25", "close": 0.53, "volume": 669110.0}, {"date": "2025-02-26", "close": 0.53, "volume": 556178.0}, {"date": "2025-02-27", "close": 0.53, "volume": 1418880.0}, {"date": "2025-02-28", "close": 0.52, "volume": 1329715.0}, {"date": "2025-03-03", "close": 0.53, "volume": 2016882.0}, {"date": "2025-03-04", "close": 0.495, "volume": 652556.0}, {"date": "2025-03-05", "close": 0.475, "volume": 1028002.0}, {"date": "2025-03-06", "close": 0.46, "volume": 1327805.0}, {"date": "2025-03-07", "close": 0.42, "volume": 2020024.0}, {"date": "2025-03-10", "close": 0.435, "volume": 1205015.0}, {"date": "2025-03-11", "close": 0.42, "volume": 1897932.0}, {"date": "2025-03-12", "close": 0.4, "volume": 1247064.0}, {"date": "2025-03-13", "close": 0.39, "volume": 588420.0}, {"date": "2025-03-14", "close": 0.39, "volume": 705716.0}, {"date": "2025-03-17", "close": 0.39, "volume": 472386.0}, {"date": "2025-03-18", "close": 0.385, "volume": 337492.0}, {"date": "2025-03-19", "close": 0.39, "volume": 379605.0}, {"date": "2025-03-20", "close": 0.4, "volume": 413910.0}, {"date": "2025-03-21", "close": 0.41, "volume": 163552.0}, {"date": "2025-03-24", "close": 0.4, "volume": 730362.0}, {"date": "2025-03-25", "close": 0.38, "volume": 292137.0}, {"date": "2025-03-26", "close": 0.39, "volume": 1490792.0}, {"date": "2025-03-27", "close": 0.395, "volume": 690318.0}, {"date": "2025-03-28", "close": 0.395, "volume": 601626.0}, {"date": "2025-03-31", "close": 0.375, "volume": 339953.0}, {"date": "2025-04-01", "close": 0.385, "volume": 466742.0}, {"date": "2025-04-02", "close": 0.405, "volume": 954103.0}, {"date": "2025-04-03", "close": 0.4, "volume": 813672.0}, {"date": "2025-04-04", "close": 0.4, "volume": 349661.0}, {"date": "2025-04-07", "close": 0.395, "volume": 858359.0}, {"date": "2025-04-08", "close": 0.41, "volume": 1278421.0}, {"date": "2025-04-09", "close": 0.39, "volume": 216907.0}, {"date": "2025-04-10", "close": 0.41, "volume": 762404.0}, {"date": "2025-04-11", "close": 0.395, "volume": 172726.0}, {"date": "2025-04-14", "close": 0.385, "volume": 103141.0}, {"date": "2025-04-15", "close": 0.395, "volume": 214907.0}, {"date": "2025-04-16", "close": 0.395, "volume": 90328.0}, {"date": "2025-04-17", "close": 0.4, "volume": 168067.0}, {"date": "2025-04-22", "close": 0.39, "volume": 29933.0}, {"date": "2025-04-23", "close": 0.4, "volume": 45382.0}, {"date": "2025-04-24", "close": 0.4, "volume": 161736.0}, {"date": "2025-04-28", "close": 0.4, "volume": 417441.0}, {"date": "2025-04-29", "close": 0.41, "volume": 127705.0}, {"date": "2025-04-30", "close": 0.42, "volume": 196793.0}, {"date": "2025-05-01", "close": 0.42, "volume": 13056.0}, {"date": "2025-05-02", "close": 0.435, "volume": 252969.0}, {"date": "2025-05-05", "close": 0.42, "volume": 467552.0}, {"date": "2025-05-06", "close": 0.42, "volume": 490013.0}, {"date": "2025-05-07", "close": 0.42, "volume": 836111.0}, {"date": "2025-05-08", "close": 0.44, "volume": 616620.0}, {"date": "2025-05-09", "close": 0.44, "volume": 570994.0}, {"date": "2025-05-12", "close": 0.43, "volume": 466363.0}, {"date": "2025-05-13", "close": 0.42, "volume": 377348.0}, {"date": "2025-05-14", "close": 0.41, "volume": 88290.0}, {"date": "2025-05-15", "close": 0.42, "volume": 67825.0}, {"date": "2025-05-16", "close": 0.425, "volume": 976292.0}, {"date": "2025-05-19", "close": 0.42, "volume": 546570.0}, {"date": "2025-05-20", "close": 0.405, "volume": 1630433.0}, {"date": "2025-05-21", "close": 0.41, "volume": 656026.0}, {"date": "2025-05-22", "close": 0.41, "volume": 1624461.0}, {"date": "2025-05-23", "close": 0.39, "volume": 319119.0}, {"date": "2025-05-26", "close": 0.39, "volume": 860473.0}, {"date": "2025-05-27", "close": 0.38, "volume": 204596.0}, {"date": "2025-05-28", "close": 0.4, "volume": 707243.0}, {"date": "2025-05-29", "close": 0.4, "volume": 2886319.0}, {"date": "2025-05-30", "close": 0.395, "volume": 763357.0}, {"date": "2025-06-02", "close": 0.4, "volume": 466096.0}, {"date": "2025-06-03", "close": 0.395, "volume": 973815.0}, {"date": "2025-06-04", "close": 0.395, "volume": 306537.0}, {"date": "2025-06-05", "close": 0.38, "volume": 1172559.0}, {"date": "2025-06-06", "close": 0.38, "volume": 164298.0}, {"date": "2025-06-10", "close": 0.375, "volume": 332486.0}, {"date": "2025-06-11", "close": 0.4, "volume": 1349512.0}, {"date": "2025-06-12", "close": 0.39, "volume": 366070.0}, {"date": "2025-06-13", "close": 0.39, "volume": 61572.0}, {"date": "2025-06-16", "close": 0.4, "volume": 538196.0}, {"date": "2025-06-17", "close": 0.405, "volume": 346548.0}, {"date": "2025-06-18", "close": 0.405, "volume": 485552.0}, {"date": "2025-06-19", "close": 0.405, "volume": 710752.0}, {"date": "2025-06-20", "close": 0.41, "volume": 518918.0}, {"date": "2025-06-23", "close": 0.41, "volume": 260062.0}, {"date": "2025-06-24", "close": 0.395, "volume": 1543200.0}, {"date": "2025-06-25", "close": 0.35, "volume": 1863172.0}, {"date": "2025-06-26", "close": 0.36, "volume": 1806755.0}, {"date": "2025-06-27", "close": 0.355, "volume": 1873927.0}, {"date": "2025-06-30", "close": 0.365, "volume": 230421.0}, {"date": "2025-07-01", "close": 0.375, "volume": 178674.0}, {"date": "2025-07-02", "close": 0.38, "volume": 509879.0}, {"date": "2025-07-03", "close": 0.39, "volume": 1176046.0}, {"date": "2025-07-04", "close": 0.4, "volume": 379674.0}, {"date": "2025-07-07", "close": 0.395, "volume": 346870.0}, {"date": "2025-07-08", "close": 0.4, "volume": 202831.0}, {"date": "2025-07-09", "close": 0.4, "volume": 335086.0}, {"date": "2025-07-10", "close": 0.4, "volume": 267480.0}, {"date": "2025-07-11", "close": 0.39, "volume": 373339.0}, {"date": "2025-07-14", "close": 0.39, "volume": 26553.0}, {"date": "2025-07-15", "close": 0.39, "volume": 431031.0}, {"date": "2025-07-16", "close": 0.395, "volume": 304748.0}, {"date": "2025-07-17", "close": 0.385, "volume": 33806.0}, {"date": "2025-07-18", "close": 0.385, "volume": 391818.0}, {"date": "2025-07-21", "close": 0.385, "volume": 73716.0}, {"date": "2025-07-22", "close": 0.39, "volume": 73679.0}, {"date": "2025-07-23", "close": 0.385, "volume": 390465.0}, {"date": "2025-07-24", "close": 0.38, "volume": 232577.0}, {"date": "2025-07-25", "close": 0.38, "volume": 68544.0}, {"date": "2025-07-28", "close": 0.39, "volume": 66911.0}, {"date": "2025-07-29", "close": 0.395, "volume": 165912.0}, {"date": "2025-07-30", "close": 0.4, "volume": 447019.0}, {"date": "2025-07-31", "close": 0.4, "volume": 422250.0}, {"date": "2025-08-01", "close": 0.395, "volume": 90356.0}, {"date": "2025-08-04", "close": 0.385, "volume": 80491.0}, {"date": "2025-08-05", "close": 0.4, "volume": 889397.0}, {"date": "2025-08-06", "close": 0.4, "volume": 423553.0}, {"date": "2025-08-07", "close": 0.39, "volume": 511324.0}, {"date": "2025-08-08", "close": 0.39, "volume": 93877.0}, {"date": "2025-08-11", "close": 0.395, "volume": 227806.0}, {"date": "2025-08-12", "close": 0.385, "volume": 131707.0}, {"date": "2025-08-13", "close": 0.395, "volume": 156353.0}, {"date": "2025-08-14", "close": 0.39, "volume": 36329.0}, {"date": "2025-08-15", "close": 0.4, "volume": 239591.0}, {"date": "2025-08-18", "close": 0.4, "volume": 1136075.0}, {"date": "2025-08-19", "close": 0.4, "volume": 1226837.0}, {"date": "2025-08-20", "close": 0.4, "volume": 301233.0}, {"date": "2025-08-21", "close": 0.4, "volume": 888535.0}, {"date": "2025-08-22", "close": 0.395, "volume": 583082.0}, {"date": "2025-08-25", "close": 0.4, "volume": 354236.0}, {"date": "2025-08-26", "close": 0.4, "volume": 421021.0}, {"date": "2025-08-27", "close": 0.38, "volume": 1923707.0}, {"date": "2025-08-28", "close": 0.34, "volume": 893067.0}, {"date": "2025-08-29", "close": 0.335, "volume": 214451.0}, {"date": "2025-09-01", "close": 0.315, "volume": 600093.0}, {"date": "2025-09-02", "close": 0.315, "volume": 193525.0}, {"date": "2025-09-03", "close": 0.33, "volume": 581515.0}, {"date": "2025-09-04", "close": 0.33, "volume": 139801.0}, {"date": "2025-09-05", "close": 0.32, "volume": 355526.0}, {"date": "2025-09-08", "close": 0.33, "volume": 291408.0}, {"date": "2025-09-09", "close": 0.33, "volume": 380008.0}, {"date": "2025-09-10", "close": 0.325, "volume": 154230.0}, {"date": "2025-09-11", "close": 0.32, "volume": 354443.0}, {"date": "2025-09-12", "close": 0.32, "volume": 470303.0}, {"date": "2025-09-15", "close": 0.325, "volume": 264716.0}, {"date": "2025-09-16", "close": 0.315, "volume": 646402.0}, {"date": "2025-09-17", "close": 0.315, "volume": 124851.0}, {"date": "2025-09-18", "close": 0.305, "volume": 614808.0}, {"date": "2025-09-19", "close": 0.315, "volume": 68786.0}, {"date": "2025-09-22", "close": 0.29, "volume": 788061.0}, {"date": "2025-09-23", "close": 0.29, "volume": 959673.0}, {"date": "2025-09-24", "close": 0.295, "volume": 278421.0}, {"date": "2025-09-25", "close": 0.305, "volume": 520317.0}, {"date": "2025-09-26", "close": 0.285, "volume": 1436650.0}, {"date": "2025-09-29", "close": 0.285, "volume": 395909.0}, {"date": "2025-09-30", "close": 0.285, "volume": 529513.0}, {"date": "2025-10-01", "close": 0.29, "volume": 243512.0}, {"date": "2025-10-02", "close": 0.29, "volume": 250785.0}, {"date": "2025-10-03", "close": 0.29, "volume": 211983.0}, {"date": "2025-10-06", "close": 0.29, "volume": 90019.0}, {"date": "2025-10-07", "close": 0.2825, "volume": 174713.0}, {"date": "2025-10-08", "close": 0.285, "volume": 135413.0}, {"date": "2025-10-09", "close": 0.28, "volume": 331926.0}, {"date": "2025-10-10", "close": 0.285, "volume": 378828.0}, {"date": "2025-10-13", "close": 0.265, "volume": 192053.0}, {"date": "2025-10-14", "close": 0.265, "volume": 417749.0}, {"date": "2025-10-15", "close": 0.26, "volume": 3086243.0}, {"date": "2025-10-16", "close": 0.28, "volume": 996627.0}, {"date": "2025-10-17", "close": 0.27, "volume": 250227.0}, {"date": "2025-10-20", "close": 0.29, "volume": 588860.0}, {"date": "2025-10-21", "close": 0.305, "volume": 1181221.0}, {"date": "2025-10-22", "close": 0.295, "volume": 2692823.0}, {"date": "2025-10-23", "close": 0.295, "volume": 55014.0}, {"date": "2025-10-24", "close": 0.29, "volume": 347657.0}, {"date": "2025-10-27", "close": 0.295, "volume": 123074.0}, {"date": "2025-10-28", "close": 0.31, "volume": 366926.0}, {"date": "2025-10-29", "close": 0.31, "volume": 1235983.0}, {"date": "2025-10-30", "close": 0.31, "volume": 542908.0}, {"date": "2025-10-31", "close": 0.32, "volume": 731899.0}, {"date": "2025-11-03", "close": 0.32, "volume": 738325.0}, {"date": "2025-11-04", "close": 0.32, "volume": 545022.0}, {"date": "2025-11-05", "close": 0.315, "volume": 418058.0}, {"date": "2025-11-06", "close": 0.325, "volume": 951063.0}, {"date": "2025-11-07", "close": 0.325, "volume": 668888.0}, {"date": "2025-11-10", "close": 0.31, "volume": 308382.0}, {"date": "2025-11-11", "close": 0.32, "volume": 565631.0}, {"date": "2025-11-12", "close": 0.32, "volume": 220424.0}, {"date": "2025-11-13", "close": 0.315, "volume": 831071.0}, {"date": "2025-11-14", "close": 0.315, "volume": 695550.0}, {"date": "2025-11-17", "close": 0.315, "volume": 421072.0}, {"date": "2025-11-18", "close": 0.31, "volume": 272028.0}, {"date": "2025-11-19", "close": 0.3, "volume": 409845.0}, {"date": "2025-11-20", "close": 0.3, "volume": 106928.0}, {"date": "2025-11-21", "close": 0.305, "volume": 203460.0}, {"date": "2025-11-24", "close": 0.295, "volume": 218489.0}, {"date": "2025-11-25", "close": 0.3, "volume": 576640.0}, {"date": "2025-11-26", "close": 0.3, "volume": 636278.0}, {"date": "2025-11-27", "close": 0.29, "volume": 374793.0}, {"date": "2025-11-28", "close": 0.295, "volume": 453763.0}, {"date": "2025-12-01", "close": 0.295, "volume": 1619177.0}, {"date": "2025-12-02", "close": 0.265, "volume": 1067982.0}, {"date": "2025-12-03", "close": 0.25, "volume": 1485143.0}, {"date": "2025-12-04", "close": 0.25, "volume": 358267.0}, {"date": "2025-12-05", "close": 0.26, "volume": 558061.0}, {"date": "2025-12-08", "close": 0.235, "volume": 7827737.0}, {"date": "2025-12-09", "close": 0.24, "volume": 3209249.0}, {"date": "2025-12-10", "close": 0.24, "volume": 350428.0}, {"date": "2025-12-11", "close": 0.25, "volume": 2514405.0}, {"date": "2025-12-12", "close": 0.265, "volume": 459067.0}, {"date": "2025-12-15", "close": 0.255, "volume": 82246.0}, {"date": "2025-12-16", "close": 0.26, "volume": 389604.0}, {"date": "2025-12-17", "close": 0.26, "volume": 10867.0}, {"date": "2025-12-18", "close": 0.225, "volume": 1811650.0}, {"date": "2025-12-19", "close": 0.205, "volume": 4990969.0}, {"date": "2025-12-22", "close": 0.2, "volume": 1440927.0}, {"date": "2025-12-23", "close": 0.215, "volume": 2326733.0}, {"date": "2025-12-24", "close": 0.215, "volume": 1821261.0}, {"date": "2025-12-29", "close": 0.215, "volume": 951556.0}, {"date": "2025-12-30", "close": 0.21, "volume": 2621410.0}, {"date": "2025-12-31", "close": 0.215, "volume": 635561.0}, {"date": "2026-01-02", "close": 0.22, "volume": 971992.0}, {"date": "2026-01-05", "close": 0.215, "volume": 753539.0}, {"date": "2026-01-06", "close": 0.22, "volume": 775468.0}, {"date": "2026-01-07", "close": 0.235, "volume": 1036306.0}, {"date": "2026-01-08", "close": 0.245, "volume": 416468.0}, {"date": "2026-01-09", "close": 0.245, "volume": 658614.0}, {"date": "2026-01-12", "close": 0.25, "volume": 530057.0}, {"date": "2026-01-13", "close": 0.25, "volume": 103693.0}, {"date": "2026-01-14", "close": 0.245, "volume": 1399307.0}, {"date": "2026-01-15", "close": 0.25, "volume": 288718.0}, {"date": "2026-01-16", "close": 0.22, "volume": 2614190.0}, {"date": "2026-01-19", "close": 0.215, "volume": 919449.0}, {"date": "2026-01-20", "close": 0.22, "volume": 1034123.0}, {"date": "2026-01-21", "close": 0.22, "volume": 498327.0}, {"date": "2026-01-22", "close": 0.215, "volume": 1414085.0}, {"date": "2026-01-23", "close": 0.22, "volume": 3238080.0}, {"date": "2026-01-27", "close": 0.215, "volume": 1052452.0}, {"date": "2026-01-28", "close": 0.21, "volume": 616114.0}, {"date": "2026-01-29", "close": 0.215, "volume": 945444.0}, {"date": "2026-01-30", "close": 0.21, "volume": 1348899.0}, {"date": "2026-02-02", "close": 0.21, "volume": 299571.0}, {"date": "2026-02-03", "close": 0.21, "volume": 404003.0}, {"date": "2026-02-04", "close": 0.21, "volume": 820712.0}, {"date": "2026-02-05", "close": 0.205, "volume": 458989.0}, {"date": "2026-02-06", "close": 0.195, "volume": 1117372.0}, {"date": "2026-02-09", "close": 0.195, "volume": 1094578.0}, {"date": "2026-02-10", "close": 0.2, "volume": 1052677.0}, {"date": "2026-02-11", "close": 0.2, "volume": 465394.0}, {"date": "2026-02-12", "close": 0.2, "volume": 755967.0}, {"date": "2026-02-13", "close": 0.195, "volume": 70622.0}, {"date": "2026-02-16", "close": 0.2, "volume": 1403337.0}, {"date": "2026-02-17", "close": 0.205, "volume": 38288.0}, {"date": "2026-02-18", "close": 0.205, "volume": 88615.0}, {"date": "2026-02-19", "close": 0.21, "volume": 439621.0}, {"date": "2026-02-20", "close": 0.21, "volume": 260691.0}, {"date": "2026-02-23", "close": 0.21, "volume": 50438.0}, {"date": "2026-02-24", "close": 0.205, "volume": 195354.0}, {"date": "2026-02-25", "close": 0.18, "volume": 5844562.0}, {"date": "2026-02-26", "close": 0.19, "volume": 455572.0}, {"date": "2026-02-27", "close": 0.19, "volume": 167074.0}, {"date": "2026-03-02", "close": 0.195, "volume": 672901.0}, {"date": "2026-03-03", "close": 0.18, "volume": 391708.0}, {"date": "2026-03-04", "close": 0.18, "volume": 196301.0}, {"date": "2026-03-05", "close": 0.18, "volume": 427436.0}, {"date": "2026-03-06", "close": 0.19, "volume": 145221.0}, {"date": "2026-03-09", "close": 0.18, "volume": 291315.0}, {"date": "2026-03-10", "close": 0.185, "volume": 150045.0}, {"date": "2026-03-11", "close": 0.18, "volume": 62813.0}, {"date": "2026-03-12", "close": 0.175, "volume": 335297.0}, {"date": "2026-03-13", "close": 0.175, "volume": 216968.0}, {"date": "2026-03-16", "close": 0.175, "volume": 902037.0}, {"date": "2026-03-17", "close": 0.175, "volume": 185417.0}, {"date": "2026-03-18", "close": 0.17, "volume": 175906.0}, {"date": "2026-03-19", "close": 0.175, "volume": 134678.0}, {"date": "2026-03-20", "close": 0.175, "volume": 643770.0}, {"date": "2026-03-23", "close": 0.175, "volume": 342912.0}, {"date": "2026-03-24", "close": 0.19, "volume": 1798344.0}, {"date": "2026-03-25", "close": 0.205, "volume": 1664879.0}, {"date": "2026-03-26", "close": 0.21, "volume": 1253990.0}, {"date": "2026-03-27", "close": 0.205, "volume": 915242.0}, {"date": "2026-03-30", "close": 0.19, "volume": 681702.0}, {"date": "2026-03-31", "close": 0.185, "volume": 886721.0}, {"date": "2026-04-01", "close": 0.19, "volume": 54469.0}, {"date": "2026-04-02", "close": 0.19, "volume": 379064.0}, {"date": "2026-04-07", "close": 0.185, "volume": 825840.0}, {"date": "2026-04-08", "close": 0.185, "volume": 486659.0}, {"date": "2026-04-09", "close": 0.175, "volume": 319725.0}, {"date": "2026-04-10", "close": 0.18, "volume": 1573822.0}, {"date": "2026-04-13", "close": 0.16, "volume": 656225.0}, {"date": "2026-04-14", "close": 0.175, "volume": 471823.0}, {"date": "2026-04-15", "close": 0.17, "volume": 17804.0}, {"date": "2026-04-16", "close": 0.175, "volume": 167861.0}, {"date": "2026-04-17", "close": 0.17, "volume": 191971.0}, {"date": "2026-04-20", "close": 0.17, "volume": 1073701.0}, {"date": "2026-04-21", "close": 0.175, "volume": 724016.0}, {"date": "2026-04-22", "close": 0.16, "volume": 375529.0}, {"date": "2026-04-23", "close": 0.16, "volume": 324922.0}, {"date": "2026-04-24", "close": 0.16, "volume": 966554.0}, {"date": "2026-04-27", "close": 0.16, "volume": 101857.0}, {"date": "2026-04-28", "close": 0.16, "volume": 136065.0}, {"date": "2026-04-29", "close": 0.155, "volume": 1492404.0}, {"date": "2026-04-30", "close": 0.15, "volume": 1952633.0}, {"date": "2026-05-01", "close": 0.15, "volume": 95175.0}, {"date": "2026-05-04", "close": 0.155, "volume": 102824.0}, {"date": "2026-05-05", "close": 0.15, "volume": 499098.0}, {"date": "2026-05-06", "close": 0.145, "volume": 377802.0}, {"date": "2026-05-07", "close": 0.145, "volume": 199848.0}, {"date": "2026-05-08", "close": 0.15, "volume": 362495.0}, {"date": "2026-05-11", "close": 0.14, "volume": 875302.0}, {"date": "2026-05-12", "close": 0.145, "volume": 654409.0}, {"date": "2026-05-13", "close": 0.145, "volume": 415855.0}, {"date": "2026-05-14", "close": 0.145, "volume": 294430.0}, {"date": "2026-05-15", "close": 0.145, "volume": 53342.0}, {"date": "2026-05-18", "close": 0.145, "volume": 413049.0}, {"date": "2026-05-19", "close": 0.15, "volume": 161140.0}, {"date": "2026-05-20", "close": 0.14, "volume": 153912.0}, {"date": "2026-05-21", "close": 0.14, "volume": 1593525.0}, {"date": "2026-05-22", "close": 0.14, "volume": 46244.0}, {"date": "2026-05-25", "close": 0.15, "volume": 239125.0}, {"date": "2026-05-26", "close": 0.145, "volume": 378314.0}, {"date": "2026-05-27", "close": 0.15, "volume": 330669.0}, {"date": "2026-05-28", "close": 0.15, "volume": 517065.0}, {"date": "2026-05-29", "close": 0.15, "volume": 39092.0}, {"date": "2026-06-01", "close": 0.16, "volume": 1306455.0}, {"date": "2026-06-02", "close": 0.155, "volume": 658607.0}, {"date": "2026-06-03", "close": 0.15, "volume": 479975.0}, {"date": "2026-06-04", "close": 0.155, "volume": 58591.0}, {"date": "2026-06-05", "close": 0.165, "volume": 1416835.0}, {"date": "2026-06-09", "close": 0.155, "volume": 1008519.0}, {"date": "2026-06-10", "close": 0.15, "volume": 980425.0}, {"date": "2026-06-11", "close": 0.155, "volume": 871161.0}, {"date": "2026-06-12", "close": 0.15, "volume": 415949.0}, {"date": "2026-06-15", "close": 0.145, "volume": 1323826.0}, {"date": "2026-06-16", "close": 0.14, "volume": 813384.0}, {"date": "2026-06-17", "close": 0.145, "volume": 220201.0}, {"date": "2026-06-18", "close": 0.14, "volume": 700676.0}, {"date": "2026-06-19", "close": 0.14, "volume": 458646.0}, {"date": "2026-06-22", "close": 0.135, "volume": 766245.0}, {"date": "2026-06-23", "close": 0.135, "volume": 639542.0}, {"date": "2026-06-24", "close": 0.135, "volume": 638942.0}, {"date": "2026-06-25", "close": 0.13, "volume": 312018.0}, {"date": "2026-06-26", "close": 0.13, "volume": 474639.0}, {"date": "2026-06-29", "close": 0.13, "volume": 2761961.0}, {"date": "2026-06-30", "close": 0.135, "volume": 6314241.0}, {"date": "2026-07-01", "close": 0.165, "volume": 754665.0}, {"date": "2026-07-02", "close": 0.16, "volume": 161326.0}, {"date": "2026-07-03", "close": 0.155, "volume": 78756.0}, {"date": "2026-07-06", "close": 0.15, "volume": 244637.0}, {"date": "2026-07-07", "close": 0.15, "volume": 636333.0}, {"date": "2026-07-08", "close": 0.145, "volume": 15177.0}, {"date": "2026-07-09", "close": 0.145, "volume": 9073.0}, {"date": "2026-07-10", "close": 0.14, "volume": 75209.0}, {"date": "2026-07-13", "close": 0.14, "volume": 338922.0}, {"date": "2026-07-14", "close": 0.14, "volume": 265686.0}, {"date": "2026-07-15", "close": 0.1475, "volume": 294199.0}, {"date": "2026-07-16", "close": 0.145, "volume": 566315.0}, {"date": "2026-07-17", "close": 0.145, "volume": 38352.0}, {"date": "2026-07-20", "close": 0.145, "volume": 53690.0}, {"date": "2026-07-21", "close": 0.135, "volume": 214579.0}, {"date": "2026-07-22", "close": 0.1325, "volume": 2969829.0}, {"date": "2026-07-23", "close": 0.13, "volume": 545096.0}, {"date": "2026-07-24", "close": 0.135, "volume": 50757.0}, {"date": "2026-07-27", "close": 0.135, "volume": 12659.0}, {"date": "2026-07-28", "close": 0.135, "volume": 252270.0}, {"date": "2026-07-29", "close": 0.125, "volume": 1315048.0}, {"date": "2026-07-30", "close": 0.125, "volume": 564977.0}, {"date": "2026-07-31", "close": 0.125, "volume": 631307.0}, {"date": "2026-08-03", "close": 0.125, "volume": 419192.0}, {"date": "2026-08-04", "close": 0.125, "volume": 978099.0}, {"date": "2026-08-05", "close": 0.13, "volume": 84040.0}, {"date": "2026-08-06", "close": 0.13, "volume": 664342.0}, {"date": "2026-08-07", "close": 0.13, "volume": 428142.0}, {"date": "2026-08-10", "close": 0.135, "volume": 106443.0}, {"date": "2026-08-11", "close": 0.13, "volume": 92417.0}, {"date": "2026-08-12", "close": 0.13, "volume": 1592876.0}, {"date": "2026-08-13", "close": 0.13, "volume": 168045.0}, {"date": "2026-08-14", "close": 0.135, "volume": 522745.0}, {"date": "2026-08-17", "close": 0.135, "volume": 339377.0}, {"date": "2026-08-18", "close": 0.135, "volume": 257163.0}, {"date": "2026-08-19", "close": 0.135, "volume": 330594.0}, {"date": "2026-08-20", "close": 0.135, "volume": 439680.0}, {"date": "2026-08-21", "close": 0.14, "volume": 387086.0}, {"date": "2026-08-24", "close": 0.14, "volume": 439000.0}, {"date": "2026-08-25", "close": 0.14, "volume": 1364233.0}, {"date": "2026-08-26", "close": 0.14, "volume": 1319470.0}, {"date": "2026-08-27", "close": 0.135, "volume": 899463.0}, {"date": "2026-08-28", "close": 0.1375, "volume": 43732.0}, {"date": "2026-08-31", "close": 0.14, "volume": 510908.0}, {"date": "2026-09-01", "close": 0.14, "volume": 26187.0}, {"date": "2026-09-02", "close": 0.14, "volume": 20847.0}, {"date": "2026-09-03", "close": 0.135, "volume": 188564.0}, {"date": "2026-09-04", "close": 0.14, "volume": 135179.0}, {"date": "2026-09-07", "close": 0.13, "volume": 78787.0}, {"date": "2026-09-08", "close": 0.135, "volume": 264889.0}, {"date": "2026-09-09", "close": 0.14, "volume": 92072.0}, {"date": "2026-09-10", "close": 0.135, "volume": 357928.0}, {"date": "2026-09-11", "close": 0.13, "volume": 18983.0}, {"date": "2026-09-14", "close": 0.13, "volume": 53532.0}, {"date": "2026-09-15", "close": 0.13, "volume": 541750.0}, {"date": "2026-09-16", "close": 0.135, "volume": 632649.0}, {"date": "2026-09-17", "close": 0.135, "volume": 214162.0}, {"date": "2026-09-18", "close": 0.14, "volume": 663780.0}], "refreshing": true}