{"ticker": "RNT", "overview": {"name": "Rent.com.au Limited", "country": "Australia", "industry": "Media & Entertainment"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 2520.0, "sell_n": 0, "sell_sum": 0, "net": 2520.0, "insiders": 1, "first_date": "2026-05-06", "last_date": "2026-05-06"}, "metrics": {"ticker": "RNT", "has_prices": true, "as_of": "2026-09-18", "last": 0.067, "prev_close": 0.066, "change": 0.0010000000000000009, "change_pct": 0.015151515151515164, "session_volume": 611489.0, "vwap_5": 0.06546635922072713, "vwap_20": 0.06488824249316028, "vwap_60": 0.067417704809804, "vwap_250": 0.052857826752692245, "high_52w": 0.077, "low_52w": 0.042, "avg_volume_20": 527725.4, "sessions": 400, "market_cap": {"value": 76997134.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03087967-1", "src": "ASX", "ticker": "RNT", "cik": "", "company": "Rent.com.au Limited", "company_raw": "Rent.com.au Limited", "who": "Sam McDonagh", "who_key": "Sam McDonagh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2520.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $3K of RNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087967", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260146}], "recent_buys": [{"id": "ASX3Y-03087967-1", "src": "ASX", "ticker": "RNT", "cik": "", "company": "Rent.com.au Limited", "company_raw": "Rent.com.au Limited", "who": "Sam McDonagh", "who_key": "Sam McDonagh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 2520.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board insider adds $3K of RNT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087967", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260146}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": 12923962.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03087967-6A1324608", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-31", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-05", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-17", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-11", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-09", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-04", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-21", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Garry Garside", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-21", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-21", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Phil Warren", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-21", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sam McDonagh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-20", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Wood", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/rnt", "needs_ocr": 0}], "directors": [{"name": "John wood", "first_seen": "2024-11-27", "last_seen": "2024-11-27", "status": "current", "notices": 1}, {"name": "Garry Garside", "first_seen": "2019-07-22", "last_seen": "2025-04-21", "status": "current", "notices": 3}, {"name": "Phil Warren", "first_seen": "2019-07-22", "last_seen": "2025-12-10", "status": "current", "notices": 7}, {"name": "John Wood", "first_seen": "2019-07-22", "last_seen": "2026-03-31", "status": "current", "notices": 13}, {"name": "Sam McDonagh", "first_seen": "2023-11-02", "last_seen": "2026-05-07", "status": "current", "notices": 10}, {"name": "S McDonagh", "first_seen": "2023-12-15", "last_seen": "2023-12-15", "status": "past", "notices": 1}, {"name": "P Warren", "first_seen": "2023-12-15", "last_seen": "2023-12-15", "status": "past", "notices": 1}, {"name": "G Garside", "first_seen": "2023-12-15", "last_seen": "2023-12-15", "status": "past", "notices": 1}, {"name": "J Wood", "first_seen": "2023-12-15", "last_seen": "2024-06-06", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sam McDonagh", "who_key": "Sam McDonagh", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 2520.0, "sold": 0, "net": 2520.0, "trades": 1, "top_score": 21.6, "lean": "buying", "history": [{"action": "BUY", "amount": 2520.0, "date": "2026-05-06", "score": 21.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087967"}], "latest": {"action": "BUY", "amount": 2520.0, "date": "2026-05-06", "score": 21.6, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03087967"}}], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Sep-2026 Quarterly Actvities Report & App 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155578-6A1352608"}, {"date": "2026-10-21", "form": "Other", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151139-6A1350426"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in Substantial Shareholding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148436-6A1349260"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141603-6A1346436"}, {"date": "2026-09-29", "form": "Periodic Reports", "title": "Corporate Governance Statement 30 June 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141602-6A1346435"}], "performance": {"ticker": "RNT", "has_prices": true, "summary": {"n": 1, "avg": -0.32786885245901637, "win_rate": 0.0, "best": -0.32786885245901637, "worst": -0.32786885245901637, "as_of": "2026-11-02"}, "buys": [{"who": "Sam McDonagh", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2520.0, "date": "2026-05-06", "score": 21.6, "ref_price": 0.061, "return": -0.32786885245901637}]}, "price_series": [{"date": "2000-09-26", "close": 56.50655835, "volume": 130.0}, {"date": "2000-09-27", "close": 60.27366224, "volume": 173.0}, {"date": "2000-09-28", "close": 60.27366224, "volume": 220.0}, {"date": "2000-09-29", "close": 62.157214185, "volume": 358.0}, {"date": "2000-10-02", "close": 60.27366224, "volume": 53.0}, {"date": "2000-10-03", "close": 56.50655835, "volume": 948.0}, {"date": "2000-10-05", "close": 52.73945446, "volume": 212.0}, {"date": "2000-10-06", "close": 56.50655835, "volume": 141.0}, {"date": "2000-10-09", "close": 48.97235057, "volume": 504.0}, {"date": "2000-10-10", "close": 48.97235057, "volume": 276.0}, {"date": "2000-10-11", "close": 48.97235057, "volume": 23.0}, {"date": "2000-10-12", "close": 50.855902515, "volume": 106.0}, {"date": "2000-10-13", "close": 48.97235057, "volume": 136.0}, {"date": "2000-10-16", "close": 47.088798625, "volume": 133.0}, {"date": "2000-10-17", "close": 47.088798625, "volume": 119.0}, {"date": "2000-10-18", "close": 41.43814279, "volume": 53.0}, {"date": "2000-10-19", "close": 42.944984346, "volume": 23.0}, {"date": "2000-10-20", "close": 37.6710389, "volume": 292.0}, {"date": "2000-10-25", "close": 37.6710389, "volume": 133.0}, {"date": "2000-10-27", "close": 33.90393501, "volume": 92.0}, {"date": "2000-10-30", "close": 30.513541509, "volume": 4.0}, {"date": "2000-10-31", "close": 33.90393501, "volume": 0.0}, {"date": "2000-11-01", "close": 30.13683112, "volume": 276.0}, {"date": "2000-11-02", "close": 28.629989564, "volume": 270.0}, {"date": "2000-11-03", "close": 50.855902515, "volume": 660.0}, {"date": "2000-11-06", "close": 48.97235057, "volume": 292.0}, {"date": "2000-11-07", "close": 45.20524668, "volume": 139.0}, {"date": "2000-11-08", "close": 48.97235057, "volume": 133.0}, {"date": "2000-11-10", "close": 52.73945446, "volume": 467.0}, {"date": "2000-11-13", "close": 52.73945446, "volume": 171.0}, {"date": "2000-11-14", "close": 54.623006405, "volume": 183.0}, {"date": "2000-11-15", "close": 54.623006405, "volume": 9.0}, {"date": "2000-11-16", "close": 56.50655835, "volume": 163.0}, {"date": "2000-11-17", "close": 52.73945446, "volume": 95.0}, {"date": "2000-11-20", "close": 50.855902515, "volume": 18.0}, {"date": "2000-11-21", "close": 39.554590845, "volume": 77.0}, {"date": "2000-11-22", "close": 41.43814279, "volume": 56.0}, {"date": "2000-11-23", "close": 36.164197344, "volume": 150.0}, {"date": "2000-11-24", "close": 36.540907733, "volume": 554.0}, {"date": "2000-11-27", "close": 37.6710389, "volume": 283.0}, {"date": "2000-11-28", "close": 35.034066177, "volume": 701.0}, {"date": "2000-11-29", "close": 35.034066177, "volume": 42.0}, {"date": "2000-11-30", "close": 30.13683112, "volume": 130.0}, {"date": "2000-12-01", "close": 37.6710389, "volume": 294.0}, {"date": "2000-12-04", "close": 37.6710389, "volume": 27.0}, {"date": "2000-12-07", "close": 32.020383065, "volume": 52.0}, {"date": "2000-12-11", "close": 33.90393501, "volume": 0.0}, {"date": "2000-12-12", "close": 33.90393501, "volume": 5.0}, {"date": "2000-12-18", "close": 32.397093454, "volume": 66.0}, {"date": "2000-12-19", "close": 32.397093454, "volume": 48.0}, {"date": "2000-12-20", "close": 36.540907733, "volume": 27.0}, {"date": "2000-12-21", "close": 32.020383065, "volume": 246.0}, {"date": "2000-12-27", "close": 28.629989564, "volume": 55.0}, {"date": "2000-12-28", "close": 22.60262334, "volume": 113.0}, {"date": "2000-12-29", "close": 22.60262334, "volume": 11.0}, {"date": "2001-01-03", "close": 24.486175285, "volume": 15.0}, {"date": "2001-01-04", "close": 25.239596063, "volume": 80.0}, {"date": "2001-01-05", "close": 26.36972723, "volume": 74.0}, {"date": "2001-01-08", "close": 26.36972723, "volume": 100.0}, {"date": "2001-01-09", "close": 26.746437619, "volume": 9.0}, {"date": "2001-01-10", "close": 26.746437619, "volume": 338.0}, {"date": "2001-01-11", "close": 26.746437619, "volume": 133.0}, {"date": "2001-01-15", "close": 30.13683112, "volume": 80.0}, {"date": "2001-01-16", "close": 28.253279175, "volume": 2.0}, {"date": "2001-01-17", "close": 30.13683112, "volume": 48.0}, {"date": "2001-01-18", "close": 24.486175285, "volume": 36.0}, {"date": "2001-01-22", "close": 26.36972723, "volume": 5.0}, {"date": "2001-01-24", "close": 33.433047006, "volume": 64.0}, {"date": "2001-01-25", "close": 28.25327916, "volume": 130.0}, {"date": "2001-02-01", "close": 28.25327916, "volume": 309.0}, {"date": "2001-02-02", "close": 30.60771909, "volume": 11.0}, {"date": "2001-02-05", "close": 32.96215902, "volume": 170.0}, {"date": "2001-02-06", "close": 28.25327916, "volume": 18.0}, {"date": "2001-02-07", "close": 30.60771909, "volume": 14.0}, {"date": "2001-02-08", "close": 28.25327916, "volume": 64.0}, {"date": "2001-02-09", "close": 28.25327916, "volume": 106.0}, {"date": "2001-02-12", "close": 30.60771909, "volume": 1.0}, {"date": "2001-02-13", "close": 28.25327916, "volume": 280.0}, {"date": "2001-02-15", "close": 28.25327916, "volume": 30.0}, {"date": "2001-02-21", "close": 26.369727216, "volume": 33.0}, {"date": "2001-03-01", "close": 22.602623328, "volume": 53.0}, {"date": "2001-03-07", "close": 17.422855482, "volume": 62.0}, {"date": "2001-03-13", "close": 10.830423678, "volume": 67.0}, {"date": "2001-03-14", "close": 16.48107951, "volume": 106.0}, {"date": "2001-03-19", "close": 14.12663958, "volume": 212.0}, {"date": "2001-03-21", "close": 18.83551944, "volume": 32.0}, {"date": "2001-03-22", "close": 18.364631454, "volume": 407.0}, {"date": "2001-03-23", "close": 18.83551944, "volume": 161.0}, {"date": "2001-03-27", "close": 18.83551944, "volume": 32.0}, {"date": "2001-03-28", "close": 18.83551944, "volume": 212.0}, {"date": "2001-04-04", "close": 11.77219965, "volume": 14.0}, {"date": "2001-04-11", "close": 10.830423678, "volume": 200.0}, {"date": "2001-04-17", "close": 10.830423678, "volume": 55.0}, {"date": "2001-04-19", "close": 14.12663958, "volume": 271.0}, {"date": "2001-04-23", "close": 11.301311664, "volume": 531.0}, {"date": "2001-04-24", "close": 11.301311664, "volume": 5.0}, {"date": "2001-04-26", "close": 14.12663958, "volume": 212.0}, {"date": "2001-04-27", "close": 16.48107951, "volume": 408.0}, {"date": "2001-05-01", "close": 14.12663958, "volume": 35.0}, {"date": "2001-05-02", "close": 13.184863608, "volume": 212.0}, {"date": "2001-05-03", "close": 11.77219965, "volume": 4.0}, {"date": "2001-05-04", "close": 11.77219965, "volume": 1890.0}, {"date": "2001-05-07", "close": 11.77219965, "volume": 170.0}, {"date": "2001-05-08", "close": 11.77219965, "volume": 4.0}, {"date": "2001-05-09", "close": 8.005095762, "volume": 25.0}, {"date": "2001-05-10", "close": 7.06331979, "volume": 115.0}, {"date": "2001-05-11", "close": 8.475983748, "volume": 1487.0}, {"date": "2001-05-14", "close": 8.475983748, "volume": 8.0}, {"date": "2001-05-17", "close": 7.16288388, "volume": 227.0}, {"date": "2001-05-18", "close": 7.640409472, "volume": 0.0}, {"date": "2001-05-21", "close": 7.640409472, "volume": null}, {"date": "2001-05-24", "close": 7.640409472, "volume": 8.0}, {"date": "2001-05-28", "close": 7.640409472, "volume": 188.0}, {"date": "2001-05-30", "close": 7.16288388, "volume": 35.0}, {"date": "2001-05-31", "close": 7.640409472, "volume": 106.0}, {"date": "2001-06-04", "close": 7.16288388, "volume": 124.0}, {"date": "2001-06-05", "close": 7.16288388, "volume": 56.0}, {"date": "2001-06-08", "close": 7.16288388, "volume": 71.0}, {"date": "2001-06-13", "close": 7.640409472, "volume": 105.0}, {"date": "2001-06-14", "close": 7.16288388, "volume": 376.0}, {"date": "2001-06-18", "close": 7.16288388, "volume": 203.0}, {"date": "2001-06-19", "close": 7.16288388, "volume": 135.0}, {"date": "2001-06-20", "close": 7.16288388, "volume": 346.0}, {"date": "2001-06-21", "close": 7.16288388, "volume": 69.0}, {"date": "2001-06-22", "close": 7.16288388, "volume": 4.0}, {"date": "2001-06-25", "close": 7.16288388, "volume": 49.0}, {"date": "2001-06-26", "close": 7.640409472, "volume": 397.0}, {"date": "2001-06-27", "close": 8.117935064, "volume": 47.0}, {"date": "2001-06-28", "close": 8.117935064, "volume": 831.0}, {"date": "2001-06-29", "close": 8.595460656, "volume": 512.0}, {"date": "2001-07-02", "close": 8.595460656, "volume": 512.0}, {"date": "2001-07-03", "close": 8.117935064, "volume": 237.0}, {"date": "2001-07-05", "close": 8.117935064, "volume": 105.0}, {"date": "2001-07-10", "close": 8.595460656, "volume": 209.0}, {"date": "2001-07-16", "close": 11.460614208, "volume": 255.0}, {"date": "2001-07-23", "close": 11.460614208, "volume": 6.0}, {"date": "2001-07-24", "close": 10.028037432, "volume": 5.0}, {"date": "2001-07-26", "close": 9.55051184, "volume": 70.0}, {"date": "2001-07-31", "close": 9.55051184, "volume": 396.0}, {"date": "2001-08-01", "close": 9.55051184, "volume": 232.0}, {"date": "2001-08-03", "close": 11.460614208, "volume": 98.0}, {"date": "2001-08-06", "close": 10.505563024, "volume": 159.0}, {"date": "2001-08-10", "close": 10.028037432, "volume": 94.0}, {"date": "2001-08-13", "close": 12.415665392, "volume": 103.0}, {"date": "2001-08-14", "close": 21.011126048, "volume": 605.0}, {"date": "2001-08-15", "close": 12.415665392, "volume": 126.0}, {"date": "2001-08-17", "close": 14.32576776, "volume": 314.0}, {"date": "2001-08-21", "close": 12.893190984, "volume": 262.0}, {"date": "2001-08-22", "close": 13.370716576, "volume": 713.0}, {"date": "2001-08-23", "close": 13.370716576, "volume": 6.0}, {"date": "2001-08-29", "close": 14.32576776, "volume": 67.0}, {"date": "2001-08-30", "close": 12.415665392, "volume": 141.0}, {"date": "2001-09-04", "close": 12.415665392, "volume": 21.0}, {"date": "2001-09-05", "close": 14.32576776, "volume": 443.0}, {"date": "2001-09-06", "close": 16.71339572, "volume": 209.0}, {"date": "2001-09-10", "close": 14.32576776, "volume": 209.0}, {"date": "2001-09-11", "close": 10.505563024, "volume": 98.0}, {"date": "2001-09-12", "close": 10.983088616, "volume": 84.0}, {"date": "2001-09-21", "close": 12.415665392, "volume": 419.0}, {"date": "2001-09-24", "close": 10.505563024, "volume": 613.0}, {"date": "2001-10-08", "close": 9.55051184, "volume": 4638.0}, {"date": "2001-10-10", "close": 9.55051184, "volume": 2304.0}, {"date": "2001-10-12", "close": 7.16288388, "volume": 2.0}, {"date": "2001-10-18", "close": 7.16288388, "volume": 10.0}, {"date": "2001-10-22", "close": 7.16288388, "volume": 42.0}, {"date": "2001-10-29", "close": 9.55051184, "volume": 1989.0}, {"date": "2001-10-31", "close": 7.640409472, "volume": 82.0}, {"date": "2001-11-20", "close": 11.9381398, "volume": 283.0}, {"date": "2001-11-23", "close": 14.32576776, "volume": 247.0}, {"date": "2001-11-26", "close": 13.370716576, "volume": 953.0}, {"date": "2001-11-27", "close": 14.803293352, "volume": 424.0}, {"date": "2001-11-28", "close": 15.758344536, "volume": 638.0}, {"date": "2001-11-30", "close": 14.803293352, "volume": 125.0}, {"date": "2001-12-04", "close": 14.32576776, "volume": 266.0}, {"date": "2001-12-05", "close": 7.16288388, "volume": 165.0}, {"date": "2001-12-07", "close": 10.505563024, "volume": 510.0}, {"date": "2001-12-12", "close": 11.460614208, "volume": 105.0}, {"date": "2001-12-13", "close": 11.460614208, "volume": 0.0}, {"date": "2001-12-14", "close": 15.280818944, "volume": 1720.0}, {"date": "2001-12-17", "close": 15.758344536, "volume": 42.0}, {"date": "2001-12-21", "close": 16.71339572, "volume": 16994.0}, {"date": "2001-12-27", "close": 16.71339572, "volume": 38.0}, {"date": "2001-12-28", "close": 17.668446904, "volume": 67.0}, {"date": "2002-01-04", "close": 18.145972496, "volume": 335.0}, {"date": "2002-01-07", "close": 18.145972496, "volume": 209.0}, {"date": "2002-01-08", "close": 16.235870128, "volume": 1238.0}, {"date": "2002-01-09", "close": 18.145972496, "volume": 209.0}, {"date": "2002-01-10", "close": 16.71339572, "volume": 314.0}, {"date": "2002-01-11", "close": 16.71339572, "volume": 41.0}, {"date": "2002-01-14", "close": 17.190921312, "volume": 5.0}, {"date": "2002-01-15", "close": 18.623498088, "volume": 2299.0}, {"date": "2002-01-16", "close": 18.623498088, "volume": 1047.0}, {"date": "2002-01-17", "close": 23.8762796, "volume": 980.0}, {"date": "2002-01-18", "close": 21.48865164, "volume": 3144.0}, {"date": "2002-01-21", "close": 26.26390756, "volume": 2060.0}, {"date": "2002-01-22", "close": 24.831330784, "volume": 478.0}, {"date": "2002-01-23", "close": 25.786381968, "volume": 660.0}, {"date": "2002-01-24", "close": 27.218958744, "volume": 5419.0}, {"date": "2002-01-25", "close": 27.696484336, "volume": 6752.0}, {"date": "2002-01-29", "close": 27.696484336, "volume": 3194.0}, {"date": "2002-01-30", "close": 28.174009928, "volume": 4222.0}, {"date": "2002-01-31", "close": 27.218958744, "volume": 2338.0}, {"date": "2002-02-01", "close": 31.03916348, "volume": 6555.0}, {"date": "2002-02-04", "close": 30.561637888, "volume": 3058.0}, {"date": "2002-02-05", "close": 31.03916348, "volume": 4418.0}, {"date": "2002-02-06", "close": 28.65153552, "volume": 4553.0}, {"date": "2002-02-07", "close": 28.65153552, "volume": 1728.0}, {"date": "2002-02-08", "close": 27.218958744, "volume": 2641.0}, {"date": "2002-02-11", "close": 24.831330784, "volume": 2440.0}, {"date": "2002-02-12", "close": 25.308856376, "volume": 365.0}, {"date": "2002-02-13", "close": 24.831330784, "volume": 105.0}, {"date": "2002-02-14", "close": 23.8762796, "volume": 335.0}, {"date": "2002-02-15", "close": 26.26390756, "volume": 1644.0}, {"date": "2002-02-18", "close": 25.786381968, "volume": 4094.0}, {"date": "2002-02-19", "close": 25.308856376, "volume": 419.0}, {"date": "2002-02-20", "close": 24.353805192, "volume": 797.0}, {"date": "2002-02-21", "close": 25.308856376, "volume": 775.0}, {"date": "2002-02-22", "close": 23.398754008, "volume": 2620.0}, {"date": "2002-02-25", "close": 23.8762796, "volume": 227.0}, {"date": "2002-02-26", "close": 23.8762796, "volume": 827.0}, {"date": "2002-02-27", "close": 24.353805192, "volume": 279.0}, {"date": "2002-02-28", "close": 23.8762796, "volume": 1948.0}, {"date": "2002-03-05", "close": 25.308856376, "volume": 410.0}, {"date": "2002-03-06", "close": 28.65153552, "volume": 1989.0}, {"date": "2002-03-07", "close": 26.741433152, "volume": 2806.0}, {"date": "2002-03-25", "close": 19.10102368, "volume": 2297.0}, {"date": "2002-03-26", "close": 19.10102368, "volume": 26.0}, {"date": "2002-03-27", "close": 21.48865164, "volume": 628.0}, {"date": "2002-04-02", "close": 20.29483766, "volume": 8352.0}, {"date": "2002-04-03", "close": 21.48865164, "volume": 35.0}, {"date": "2002-04-04", "close": 20.89174465, "volume": 1747.0}, {"date": "2002-04-05", "close": 23.8762796, "volume": 3216.0}, {"date": "2002-04-08", "close": 28.65153552, "volume": 2775.0}, {"date": "2002-04-09", "close": 27.45772154, "volume": 3131.0}, {"date": "2002-04-10", "close": 23.8762796, "volume": 3492.0}, {"date": "2002-04-11", "close": 20.29483766, "volume": 1499.0}, {"date": "2002-04-15", "close": 19.69793067, "volume": 7.0}, {"date": "2002-04-16", "close": 21.48865164, "volume": 2513.0}, {"date": "2002-04-18", "close": 21.48865164, "volume": 579.0}, {"date": "2002-04-19", "close": 19.69793067, "volume": 21.0}, {"date": "2002-04-23", "close": 19.69793067, "volume": 52.0}, {"date": "2002-04-24", "close": 19.10102368, "volume": 383.0}, {"date": "2002-04-26", "close": 19.10102368, "volume": 28.0}, {"date": "2002-04-29", "close": 20.29483766, "volume": 293.0}, {"date": "2002-04-30", "close": 19.10102368, "volume": 35.0}, {"date": "2002-05-02", "close": 20.89174465, "volume": 174.0}, {"date": "2002-05-06", "close": 20.89174465, "volume": 533.0}, {"date": "2002-05-07", "close": 20.29483766, "volume": 339.0}, {"date": "2002-05-08", "close": 19.10102368, "volume": 18.0}, {"date": "2002-05-09", "close": 18.50411669, "volume": 474.0}, {"date": "2002-05-10", "close": 17.9072097, "volume": 359.0}, {"date": "2002-05-13", "close": 17.9072097, "volume": 284.0}, {"date": "2002-05-14", "close": 16.71339572, "volume": 2513.0}, {"date": "2002-05-15", "close": 17.9072097, "volume": 9298.0}, {"date": "2002-05-16", "close": 17.9072097, "volume": 872.0}, {"date": "2002-05-17", "close": 16.71339572, "volume": 106.0}, {"date": "2002-05-20", "close": 15.51958174, "volume": 209.0}, {"date": "2002-05-21", "close": 14.92267475, "volume": 2253.0}, {"date": "2002-05-22", "close": 15.51958174, "volume": 17.0}, {"date": "2002-05-23", "close": 15.51958174, "volume": 84.0}, {"date": "2002-05-24", "close": 16.71339572, "volume": 50.0}, {"date": "2002-05-27", "close": 17.31030271, "volume": 180.0}, {"date": "2002-05-28", "close": 18.50411669, "volume": 272.0}, {"date": "2002-05-29", "close": 17.9072097, "volume": 42.0}, {"date": "2002-05-30", "close": 18.50411669, "volume": 1108.0}, {"date": "2002-05-31", "close": 18.50411669, "volume": 108.0}, {"date": "2002-06-03", "close": 18.50411669, "volume": 168.0}, {"date": "2002-06-05", "close": 17.9072097, "volume": 184.0}, {"date": "2002-06-06", "close": 16.71339572, "volume": 532.0}, {"date": "2002-06-11", "close": 14.92267475, "volume": 1182.0}, {"date": "2002-06-12", "close": 14.32576776, "volume": 2749.0}, {"date": "2002-06-13", "close": 14.32576776, "volume": 3.0}, {"date": "2002-06-14", "close": 13.13195378, "volume": 754.0}, {"date": "2002-06-17", "close": 13.13195378, "volume": 314.0}, {"date": "2002-06-18", "close": 13.13195378, "volume": 17.0}, {"date": "2002-06-19", "close": 13.13195378, "volume": 7.0}, {"date": "2002-06-20", "close": 13.13195378, "volume": 576.0}, {"date": "2002-06-21", "close": 14.32576776, "volume": 37.0}, {"date": "2002-06-24", "close": 13.13195378, "volume": 1331.0}, {"date": "2002-06-25", "close": 14.32576776, "volume": 394.0}, {"date": "2002-06-27", "close": 14.32576776, "volume": 1215.0}, {"date": "2002-06-28", "close": 14.92267475, "volume": 1005.0}, {"date": "2002-07-03", "close": 14.32576776, "volume": 1047.0}, {"date": "2002-07-10", "close": 11.9381398, "volume": 17.0}, {"date": "2002-07-11", "close": 11.9381398, "volume": 52.0}, {"date": "2002-07-12", "close": 9.55051184, "volume": 5445.0}, {"date": "2002-07-15", "close": 8.714842054, "volume": 105.0}, {"date": "2002-07-16", "close": 8.35669786, "volume": 984.0}, {"date": "2002-07-17", "close": 8.35669786, "volume": 1487.0}, {"date": "2002-07-19", "close": 9.55051184, "volume": 2513.0}, {"date": "2002-07-30", "close": 8.35669786, "volume": 1191.0}, {"date": "2002-07-31", "close": 8.35669786, "volume": 2878.0}, {"date": "2002-08-01", "close": 8.35669786, "volume": 1424.0}, {"date": "2002-08-02", "close": 8.35669786, "volume": 2400.0}, {"date": "2002-08-05", "close": 7.75979087, "volume": 332.0}, {"date": "2002-08-06", "close": 7.282265278, "volume": 1169.0}, {"date": "2002-08-08", "close": 6.56597689, "volume": 984.0}, {"date": "2002-08-09", "close": 9.55051184, "volume": 0.0}, {"date": "2002-08-13", "close": 9.55051184, "volume": 1508.0}, {"date": "2002-08-28", "close": 6.685358288, "volume": 84.0}, {"date": "2002-09-04", "close": 6.56597689, "volume": 209.0}, {"date": "2002-09-05", "close": 6.56597689, "volume": 63.0}, {"date": "2002-09-06", "close": 7.16288388, "volume": 209.0}, {"date": "2002-09-09", "close": 8.35669786, "volume": 1320.0}, {"date": "2002-09-10", "close": 8.35669786, "volume": 963.0}, {"date": "2002-09-12", "close": 8.95360485, "volume": 251.0}, {"date": "2002-09-16", "close": 8.95360485, "volume": 335.0}, {"date": "2002-09-18", "close": 8.95360485, "volume": 335.0}, {"date": "2002-09-26", "close": 8.35669786, "volume": 4.0}, {"date": "2002-09-27", "close": 8.35669786, "volume": 16.0}, {"date": "2002-10-04", "close": 5.9690699, "volume": 2128.0}, {"date": "2002-10-07", "close": 5.37216291, "volume": 419.0}, {"date": "2002-10-09", "close": 5.37216291, "volume": 2061.0}, {"date": "2002-10-10", "close": 5.014018716, "volume": 2446.0}, {"date": "2002-10-11", "close": 5.37216291, "volume": 670.0}, {"date": "2002-10-16", "close": 5.133400114, "volume": 2513.0}, {"date": "2002-10-17", "close": 5.133400114, "volume": 126.0}, {"date": "2002-10-21", "close": 5.133400114, "volume": 479.0}, {"date": "2002-10-23", "close": 6.207832696, "volume": 143.0}, {"date": "2002-11-05", "close": 7.16288388, "volume": 0.0}, {"date": "2002-11-06", "close": 5.491544308, "volume": 838.0}, {"date": "2002-11-07", "close": 5.252781512, "volume": 914.0}, {"date": "2002-11-15", "close": 5.252781512, "volume": 4.0}, {"date": "2002-11-22", "close": 5.133400114, "volume": 269.0}, {"date": "2002-12-02", "close": 5.133400114, "volume": 3351.0}, {"date": "2002-12-06", "close": 5.133400114, "volume": 42.0}, {"date": "2002-12-12", "close": 6.56597689, "volume": 838.0}, {"date": "2002-12-16", "close": 6.56597689, "volume": 838.0}, {"date": "2002-12-17", "close": 5.9690699, "volume": 105.0}, {"date": "2002-12-18", "close": 5.9690699, "volume": 695.0}, {"date": "2002-12-19", "close": 5.014018716, "volume": 1504.0}, {"date": "2002-12-24", "close": 5.014018716, "volume": 21.0}, {"date": "2003-01-09", "close": 7.16288388, "volume": 980.0}, {"date": "2003-01-14", "close": 7.16288388, "volume": 352.0}, {"date": "2003-01-20", "close": 7.16288388, "volume": 691.0}, {"date": "2003-01-21", "close": 7.75979087, "volume": 187.0}, {"date": "2003-01-23", "close": 8.95360485, "volume": 2164.0}, {"date": "2003-01-28", "close": 9.55051184, "volume": 446.0}, {"date": "2003-01-29", "close": 8.95360485, "volume": 287.0}, {"date": "2003-01-30", "close": 8.95360485, "volume": 335.0}, {"date": "2003-02-03", "close": 7.16288388, "volume": 126.0}, {"date": "2003-02-06", "close": 7.16288388, "volume": 188.0}, {"date": "2003-02-07", "close": 7.16288388, "volume": 52.0}, {"date": "2003-02-11", "close": 7.16288388, "volume": 785.0}, {"date": "2003-02-13", "close": 6.088451298, "volume": 4.0}, {"date": "2003-02-18", "close": 6.56597689, "volume": 193.0}, {"date": "2003-02-24", "close": 6.56597689, "volume": 226.0}, {"date": "2003-02-25", "close": 5.491544308, "volume": 164.0}, {"date": "2003-02-26", "close": 5.491544308, "volume": 45.0}, {"date": "2003-02-27", "close": 5.491544308, "volume": 27.0}, {"date": "2003-02-28", "close": 5.491544308, "volume": 763.0}, {"date": "2003-03-05", "close": 5.37216291, "volume": 334.0}, {"date": "2003-03-07", "close": 5.37216291, "volume": 914.0}, {"date": "2003-03-10", "close": 8.35669786, "volume": 25.0}, {"date": "2003-03-13", "close": 6.56597689, "volume": 1089.0}, {"date": "2003-03-27", "close": 5.9690699, "volume": 8377.0}, {"date": "2003-04-02", "close": 6.56597689, "volume": 7.0}, {"date": "2003-04-03", "close": 5.9690699, "volume": 335.0}, {"date": "2003-04-04", "close": 5.9690699, "volume": 31.0}, {"date": "2003-04-10", "close": 5.9690699, "volume": 419.0}, {"date": "2003-04-15", "close": 5.37216291, "volume": 713.0}, {"date": "2003-04-16", "close": 6.56597689, "volume": 52.0}, {"date": "2003-04-17", "close": 5.9690699, "volume": 5945.0}, {"date": "2003-04-23", "close": 7.16288388, "volume": 84.0}, {"date": "2003-04-30", "close": 5.9690699, "volume": 838.0}, {"date": "2003-05-01", "close": 5.9690699, "volume": 1166.0}, {"date": "2003-05-06", "close": 5.37216291, "volume": 467.0}, {"date": "2003-05-07", "close": 4.77525592, "volume": 3435.0}, {"date": "2003-05-08", "close": 4.77525592, "volume": 628.0}, {"date": "2003-05-14", "close": 4.536493124, "volume": 419.0}, {"date": "2003-05-19", "close": 4.77525592, "volume": 1661.0}, {"date": "2003-05-20", "close": 4.77525592, "volume": 2024.0}, {"date": "2003-05-21", "close": 4.77525592, "volume": 2373.0}, {"date": "2003-05-23", "close": 4.77525592, "volume": 84.0}, {"date": "2003-05-28", "close": 5.37216291, "volume": 628.0}, {"date": "2003-05-29", "close": 5.849688502, "volume": 7539.0}, {"date": "2003-05-30", "close": 5.9690699, "volume": 1173.0}, {"date": "2003-06-02", "close": 5.491544308, "volume": 21.0}, {"date": "2003-06-03", "close": 5.9690699, "volume": 1452.0}, {"date": "2003-06-04", "close": 6.56597689, "volume": 1065.0}, {"date": "2003-06-05", "close": 6.56597689, "volume": 553.0}, {"date": "2003-06-06", "close": 7.16288388, "volume": 1780.0}, {"date": "2003-06-11", "close": 7.75979087, "volume": 2513.0}, {"date": "2003-06-12", "close": 7.16288388, "volume": 1551.0}, {"date": "2003-06-13", "close": 7.75979087, "volume": 1740.0}, {"date": "2003-06-16", "close": 7.879172268, "volume": 2522.0}, {"date": "2003-06-17", "close": 7.879172268, "volume": 846.0}, {"date": "2003-06-18", "close": 8.35669786, "volume": 7755.0}, {"date": "2003-07-03", "close": 11.9381396, "volume": 101715.0}, {"date": "2003-07-04", "close": 11.490459365, "volume": 72801.0}, {"date": "2003-07-07", "close": 10.44587215, "volume": 36790.0}, {"date": "2003-07-08", "close": 10.14741866, "volume": 17527.0}, {"date": "2003-07-09", "close": 9.998191915, "volume": 6284.0}, {"date": "2003-07-10", "close": 11.192005875, "volume": 19984.0}, {"date": "2003-07-11", "close": 12.684273325, "volume": 50433.0}, {"date": "2003-07-14", "close": 14.176540775, "volume": 84558.0}, {"date": "2003-07-15", "close": 12.982726815, "volume": 44399.0}, {"date": "2003-07-16", "close": 13.43040705, "volume": 36101.0}, {"date": "2003-07-17", "close": 12.982726815, "volume": 25089.0}, {"date": "2003-07-18", "close": 12.982726815, "volume": 9651.0}, {"date": "2003-07-21", "close": 11.788912855, "volume": 18625.0}, {"date": "2003-07-22", "close": 12.982726815, "volume": 21202.0}, {"date": "2003-07-23", "close": 12.385819835, "volume": 8292.0}, {"date": "2003-07-24", "close": 12.83350007, "volume": 24215.0}, {"date": "2003-07-25", "close": 12.53504658, "volume": 17177.0}, {"date": "2003-07-28", "close": 12.53504658, "volume": 10913.0}, {"date": "2003-07-29", "close": 11.788912855, "volume": 10599.0}, {"date": "2003-07-30", "close": 11.63968611, "volume": 7392.0}, {"date": "2003-07-31", "close": 11.788912855, "volume": 4827.0}, {"date": "2003-08-01", "close": 11.490459365, "volume": 7329.0}, {"date": "2003-08-04", "close": 13.281180305, "volume": 16122.0}, {"date": "2003-08-05", "close": 13.281180305, "volume": 20164.0}, {"date": "2003-08-06", "close": 14.9226745, "volume": 36441.0}, {"date": "2003-08-07", "close": 17.60875591, "volume": 55269.0}, {"date": "2003-08-08", "close": 17.31030242, "volume": 33515.0}, {"date": "2003-08-11", "close": 17.9072094, "volume": 22760.0}, {"date": "2003-08-12", "close": 17.01184893, "volume": 16777.0}, {"date": "2003-08-13", "close": 17.01184893, "volume": 17877.0}, {"date": "2003-08-14", "close": 16.71339544, "volume": 10861.0}, {"date": "2003-08-15", "close": 17.01184893, "volume": 14611.0}, {"date": "2003-08-18", "close": 18.80256987, "volume": 27320.0}, {"date": "2003-08-19", "close": 19.69793034, "volume": 19827.0}, {"date": "2003-08-20", "close": 18.80256987, "volume": 10124.0}, {"date": "2003-08-21", "close": 20.59329081, "volume": 17734.0}, {"date": "2003-08-22", "close": 20.29483732, "volume": 32911.0}, {"date": "2003-08-25", "close": 19.69793034, "volume": 16647.0}, {"date": "2003-08-26", "close": 19.99638383, "volume": 12443.0}, {"date": "2003-08-27", "close": 19.99638383, "volume": 8104.0}, {"date": "2003-08-28", "close": 19.69793034, "volume": 16164.0}, {"date": "2003-08-29", "close": 20.29483732, "volume": 19321.0}, {"date": "2003-09-01", "close": 22.68246524, "volume": 37537.0}, {"date": "2003-09-02", "close": 23.27937222, "volume": 56590.0}, {"date": "2003-09-03", "close": 24.47318618, "volume": 49907.0}, {"date": "2003-09-04", "close": 25.96545363, "volume": 39632.0}, {"date": "2003-09-05", "close": 25.36854665, "volume": 11059.0}, {"date": "2003-09-08", "close": 26.26390712, "volume": 11391.0}, {"date": "2003-09-09", "close": 25.36854665, "volume": 12712.0}, {"date": "2003-09-10", "close": 23.8762792, "volume": 25170.0}, {"date": "2003-09-11", "close": 24.47318618, "volume": 16976.0}, {"date": "2003-09-12", "close": 25.07009316, "volume": 7266.0}, {"date": "2003-09-15", "close": 24.17473269, "volume": 8223.0}, {"date": "2003-09-16", "close": 22.98091873, "volume": 6640.0}, {"date": "2003-09-17", "close": 23.27937222, "volume": 2918.0}, {"date": "2003-09-18", "close": 22.98091873, "volume": 10194.0}, {"date": "2003-09-19", "close": 23.8762792, "volume": 4829.0}, {"date": "2003-09-22", "close": 23.57782571, "volume": 4520.0}, {"date": "2003-09-23", "close": 22.98091873, "volume": 16416.0}, {"date": "2003-09-24", "close": 23.57782571, "volume": 60381.0}, {"date": "2003-09-25", "close": 22.68246524, "volume": 8365.0}, {"date": "2003-09-26", "close": 21.48865128, "volume": 9750.0}, {"date": "2003-09-29", "close": 19.10102336, "volume": 12712.0}, {"date": "2003-09-30", "close": 20.59329081, "volume": 10573.0}, {"date": "2003-10-01", "close": 20.29483732, "volume": 9683.0}, {"date": "2003-10-02", "close": 20.29483732, "volume": 7599.0}, {"date": "2003-10-03", "close": 19.69793034, "volume": 4104.0}, {"date": "2003-10-06", "close": 19.69793034, "volume": 3716.0}, {"date": "2003-10-07", "close": 19.10102336, "volume": 5059.0}, {"date": "2003-10-08", "close": 17.9072094, "volume": 13657.0}, {"date": "2003-10-09", "close": 17.60875591, "volume": 3687.0}, {"date": "2003-10-10", "close": 16.41494195, "volume": 3661.0}, {"date": "2003-10-13", "close": 17.60875591, "volume": 19613.0}, {"date": "2003-10-14", "close": 17.9072094, "volume": 7925.0}, {"date": "2003-10-15", "close": 19.99638383, "volume": 13299.0}, {"date": "2003-10-16", "close": 19.69793034, "volume": 6141.0}, {"date": "2003-10-17", "close": 18.80256987, "volume": 7300.0}, {"date": "2003-10-20", "close": 18.80256987, "volume": 3171.0}, {"date": "2003-10-21", "close": 19.10102336, "volume": 5110.0}, {"date": "2003-10-22", "close": 18.80256987, "volume": 4783.0}, {"date": "2003-10-23", "close": 18.80256987, "volume": 3758.0}, {"date": "2003-10-24", "close": 18.50411638, "volume": 2807.0}, {"date": "2003-10-27", "close": 17.60875591, "volume": 6148.0}, {"date": "2003-10-28", "close": 17.9072094, "volume": 4543.0}, {"date": "2003-10-29", "close": 17.60875591, "volume": 4096.0}, {"date": "2003-10-30", "close": 18.80256987, "volume": 2770.0}, {"date": "2003-10-31", "close": 18.80256987, "volume": 10133.0}, {"date": "2003-11-03", "close": 18.80256987, "volume": 5887.0}, {"date": "2003-11-04", "close": 19.10102336, "volume": 925.0}, {"date": "2003-11-05", "close": 20.29483732, "volume": 30731.0}, {"date": "2003-11-06", "close": 19.69793034, "volume": 9105.0}, {"date": "2003-11-07", "close": 19.39947685, "volume": 9868.0}, {"date": "2003-11-10", "close": 19.69793034, "volume": 7019.0}, {"date": "2003-11-11", "close": 18.80256987, "volume": 8667.0}, {"date": "2003-11-12", "close": 19.10102336, "volume": 1374.0}, {"date": "2003-11-13", "close": 17.60875591, "volume": 4750.0}, {"date": "2003-11-14", "close": 17.9072094, "volume": 10990.0}, {"date": "2003-11-17", "close": 17.01184893, "volume": 4113.0}, {"date": "2003-11-18", "close": 16.71339544, "volume": 2957.0}, {"date": "2003-11-19", "close": 16.41494195, "volume": 3180.0}, {"date": "2003-11-20", "close": 16.41494195, "volume": 842.0}, {"date": "2003-11-21", "close": 15.51958148, "volume": 1536.0}, {"date": "2003-11-24", "close": 14.9226745, "volume": 6595.0}, {"date": "2003-11-25", "close": 14.474994265, "volume": 1793.0}, {"date": "2003-11-26", "close": 16.11648846, "volume": 3177.0}, {"date": "2003-11-27", "close": 16.11648846, "volume": 8304.0}, {"date": "2003-11-28", "close": 16.41494195, "volume": 4301.0}, {"date": "2003-12-01", "close": 17.31030242, "volume": 3758.0}, {"date": "2003-12-02", "close": 17.60875591, "volume": 8317.0}, {"date": "2003-12-03", "close": 17.31030242, "volume": 6503.0}, {"date": "2003-12-04", "close": 16.11648846, "volume": 5549.0}, {"date": "2003-12-05", "close": 16.41494195, "volume": 6383.0}, {"date": "2003-12-08", "close": 16.11648846, "volume": 2493.0}, {"date": "2003-12-09", "close": 15.51958148, "volume": 5864.0}, {"date": "2003-12-10", "close": 15.81803497, "volume": 4849.0}, {"date": "2003-12-11", "close": 15.81803497, "volume": 2077.0}, {"date": "2003-12-12", "close": 17.31030242, "volume": 4088.0}, {"date": "2003-12-15", "close": 17.01184893, "volume": 1709.0}, {"date": "2003-12-16", "close": 15.81803497, "volume": 4002.0}, {"date": "2003-12-17", "close": 15.81803497, "volume": 320.0}, {"date": "2003-12-18", "close": 16.11648846, "volume": 4820.0}, {"date": "2003-12-19", "close": 15.81803497, "volume": 3284.0}, {"date": "2003-12-22", "close": 15.51958148, "volume": 2010.0}, {"date": "2003-12-23", "close": 15.22112799, "volume": 3205.0}, {"date": "2003-12-24", "close": 14.9226745, "volume": 352.0}, {"date": "2003-12-29", "close": 14.9226745, "volume": 426.0}, {"date": "2003-12-30", "close": 14.62422101, "volume": 637.0}, {"date": "2003-12-31", "close": 14.9226745, "volume": 1404.0}, {"date": "2004-01-02", "close": 15.22112799, "volume": 875.0}, {"date": "2004-01-05", "close": 14.176540775, "volume": 1850.0}, {"date": "2004-01-06", "close": 14.32576752, "volume": 1608.0}, {"date": "2004-01-07", "close": 14.32576752, "volume": 2071.0}, {"date": "2004-01-08", "close": 14.176540775, "volume": 4516.0}, {"date": "2004-01-09", "close": 16.11648846, "volume": 1803.0}, {"date": "2004-01-12", "close": 17.31030242, "volume": 6323.0}, {"date": "2004-01-13", "close": 16.41494195, "volume": 8684.0}, {"date": "2004-01-14", "close": 17.01184893, "volume": 2843.0}, {"date": "2004-01-15", "close": 17.01184893, "volume": 2506.0}, {"date": "2004-01-16", "close": 16.41494195, "volume": 4562.0}, {"date": "2004-01-19", "close": 16.41494195, "volume": 678.0}, {"date": "2004-01-20", "close": 15.81803497, "volume": 5118.0}, {"date": "2004-01-21", "close": 16.11648846, "volume": 1201.0}, {"date": "2004-01-22", "close": 16.11648846, "volume": 3367.0}, {"date": "2004-01-23", "close": 15.81803497, "volume": 938.0}, {"date": "2004-01-27", "close": 15.22112799, "volume": 1374.0}, {"date": "2004-01-28", "close": 14.62422101, "volume": 4892.0}, {"date": "2004-01-29", "close": 14.176540775, "volume": 3197.0}, {"date": "2004-01-30", "close": 14.9226745, "volume": 7882.0}, {"date": "2004-02-02", "close": 14.9226745, "volume": 5905.0}, {"date": "2004-02-03", "close": 14.32576752, "volume": 1675.0}, {"date": "2004-02-04", "close": 15.51958148, "volume": 2332.0}, {"date": "2004-02-05", "close": 15.51958148, "volume": 7355.0}, {"date": "2004-02-06", "close": 14.9226745, "volume": 726.0}, {"date": "2004-02-09", "close": 15.22112799, "volume": 2004.0}, {"date": "2004-02-10", "close": 14.9226745, "volume": 383.0}, {"date": "2004-02-11", "close": 14.9226745, "volume": 335.0}, {"date": "2004-02-12", "close": 14.773447755, "volume": 1045.0}, {"date": "2004-02-13", "close": 14.9226745, "volume": 2017.0}, {"date": "2004-02-16", "close": 15.22112799, "volume": 2446.0}, {"date": "2004-02-17", "close": 14.9226745, "volume": 2723.0}, {"date": "2004-02-18", "close": 14.32576752, "volume": 4758.0}, {"date": "2004-02-19", "close": 14.9226745, "volume": 2714.0}, {"date": "2004-02-20", "close": 14.62422101, "volume": 637.0}, {"date": "2004-02-23", "close": 14.474994265, "volume": 3719.0}, {"date": "2004-02-24", "close": 13.579633795, "volume": 3166.0}, {"date": "2004-02-25", "close": 13.878087285, "volume": 4087.0}, {"date": "2004-02-26", "close": 13.72886054, "volume": 2565.0}, {"date": "2004-02-27", "close": 11.9381396, "volume": 32907.0}, {"date": "2004-03-01", "close": 12.53504658, "volume": 4641.0}, {"date": "2004-03-02", "close": 13.13195356, "volume": 4558.0}, {"date": "2004-03-03", "close": 13.13195356, "volume": 4535.0}, {"date": "2004-03-04", "close": 13.43040705, "volume": 2024.0}, {"date": "2004-03-05", "close": 12.83350007, "volume": 338.0}, {"date": "2004-03-08", "close": 13.13195356, "volume": 3351.0}, {"date": "2004-03-09", "close": 12.53504658, "volume": 884.0}, {"date": "2004-03-10", "close": 12.53504658, "volume": 6188.0}, {"date": "2004-03-11", "close": 13.13195356, "volume": 414.0}, {"date": "2004-03-12", "close": 12.83350007, "volume": 469.0}, {"date": "2004-03-15", "close": 13.43040705, "volume": 1216.0}, {"date": "2004-03-16", "close": 13.43040705, "volume": 1174.0}, {"date": "2004-03-17", "close": 12.53504658, "volume": 2434.0}, {"date": "2004-03-18", "close": 12.53504658, "volume": 335.0}, {"date": "2004-03-19", "close": 12.53504658, "volume": 188.0}, {"date": "2004-03-22", "close": 12.385819835, "volume": 431.0}, {"date": "2004-03-23", "close": 11.9381396, "volume": 12023.0}, {"date": "2004-03-24", "close": 10.595098895, "volume": 405.0}, {"date": "2004-03-25", "close": 11.9381396, "volume": 5822.0}, {"date": "2004-03-26", "close": 11.9381396, "volume": 55.0}, {"date": "2004-03-29", "close": 11.9381396, "volume": 42.0}, {"date": "2004-03-30", "close": 10.893552385, "volume": 1349.0}, {"date": "2004-03-31", "close": 11.9381396, "volume": 2236.0}, {"date": "2004-04-01", "close": 11.9381396, "volume": 5361.0}, {"date": "2004-04-02", "close": 11.9381396, "volume": 1407.0}, {"date": "2004-04-05", "close": 11.192005875, "volume": 3984.0}, {"date": "2004-04-06", "close": 11.04277913, "volume": 5988.0}, {"date": "2004-04-07", "close": 11.192005875, "volume": 1832.0}, {"date": "2004-04-08", "close": 10.74432564, "volume": 526.0}, {"date": "2004-04-13", "close": 9.998191915, "volume": 3485.0}, {"date": "2004-04-14", "close": 9.84896517, "volume": 3803.0}, {"date": "2004-04-19", "close": 10.44587215, "volume": 3628.0}, {"date": "2004-04-20", "close": 9.699738425, "volume": 1012.0}, {"date": "2004-04-21", "close": 10.14741866, "volume": 2396.0}, {"date": "2004-04-22", "close": 11.34123262, "volume": 1975.0}, {"date": "2004-04-23", "close": 11.9381396, "volume": 1379.0}, {"date": "2004-04-26", "close": 11.63968611, "volume": 670.0}, {"date": "2004-04-27", "close": 11.34123262, "volume": 1661.0}, {"date": "2004-04-28", "close": 10.44587215, "volume": 653.0}, {"date": "2004-04-29", "close": 10.44587215, "volume": 117.0}, {"date": "2004-04-30", "close": 10.44587215, "volume": 8125.0}, {"date": "2004-05-03", "close": 9.998191915, "volume": 1675.0}, {"date": "2004-05-04", "close": 9.998191915, "volume": 743.0}, {"date": "2004-05-07", "close": 9.401284935, "volume": 377.0}, {"date": "2004-05-10", "close": 9.55051168, "volume": 168.0}, {"date": "2004-05-11", "close": 9.25205819, "volume": 2851.0}, {"date": "2004-05-12", "close": 9.55051168, "volume": 1005.0}, {"date": "2004-05-13", "close": 9.401284935, "volume": 286.0}, {"date": "2004-05-14", "close": 9.102831445, "volume": 640.0}, {"date": "2004-05-17", "close": 8.804377955, "volume": 2932.0}, {"date": "2004-05-18", "close": 8.804377955, "volume": 268.0}, {"date": "2004-05-19", "close": 8.9536047, "volume": 203.0}, {"date": "2004-05-20", "close": 8.05824423, "volume": 256.0}, {"date": "2004-05-21", "close": 8.35669772, "volume": 782.0}, {"date": "2004-05-24", "close": 7.312110505, "volume": 5847.0}, {"date": "2004-05-25", "close": 7.610563995, "volume": 4021.0}, {"date": "2004-05-26", "close": 7.46133725, "volume": 1360.0}, {"date": "2004-05-31", "close": 7.46133725, "volume": 2044.0}, {"date": "2004-06-01", "close": 7.75979074, "volume": 2747.0}, {"date": "2004-06-03", "close": 7.16288376, "volume": 1784.0}, {"date": "2004-06-04", "close": 7.16288376, "volume": 1340.0}, {"date": "2004-06-08", "close": 6.715203525, "volume": 986.0}, {"date": "2004-06-09", "close": 6.86443027, "volume": 13625.0}, {"date": "2004-06-10", "close": 6.715203525, "volume": 4471.0}, {"date": "2004-06-15", "close": 7.16288376, "volume": 833.0}, {"date": "2004-06-16", "close": 6.86443027, "volume": 1689.0}, {"date": "2004-06-17", "close": 7.013657015, "volume": 2771.0}, {"date": "2004-06-18", "close": 7.610563995, "volume": 3119.0}, {"date": "2004-06-21", "close": 8.05824423, "volume": 8343.0}, {"date": "2004-06-22", "close": 8.207470975, "volume": 29007.0}, {"date": "2004-06-23", "close": 7.909017485, "volume": 4116.0}, {"date": "2004-06-24", "close": 8.207470975, "volume": 335.0}, {"date": "2004-06-25", "close": 7.909017485, "volume": 6200.0}, {"date": "2004-06-28", "close": 7.909017485, "volume": 2680.0}, {"date": "2004-06-29", "close": 7.46133725, "volume": 6949.0}, {"date": "2004-06-30", "close": 7.610563995, "volume": 3824.0}, {"date": "2004-07-02", "close": 7.610563995, "volume": 38.0}, {"date": "2004-07-05", "close": 7.610563995, "volume": 856.0}, {"date": "2004-07-06", "close": 7.16288376, "volume": 3310.0}, {"date": "2004-07-07", "close": 7.16288376, "volume": 720.0}, {"date": "2004-07-12", "close": 7.16288376, "volume": 422.0}, {"date": "2004-07-13", "close": 6.86443027, "volume": 687.0}, {"date": "2004-07-14", "close": 7.46133725, "volume": 3381.0}, {"date": "2004-07-15", "close": 7.46133725, "volume": 1253.0}, {"date": "2004-07-16", "close": 7.75979074, "volume": 3353.0}, {"date": "2004-07-19", "close": 8.05824423, "volume": 12631.0}, {"date": "2004-07-20", "close": 7.75979074, "volume": 2258.0}, {"date": "2004-07-21", "close": 7.312110505, "volume": 670.0}, {"date": "2004-07-22", "close": 7.312110505, "volume": 637.0}, {"date": "2004-07-23", "close": 7.46133725, "volume": 1536.0}, {"date": "2004-07-26", "close": 7.312110505, "volume": 2714.0}, {"date": "2004-07-27", "close": 7.312110505, "volume": 2546.0}, {"date": "2004-07-29", "close": 8.65515121, "volume": 22471.0}, {"date": "2004-07-30", "close": 8.35669772, "volume": 12585.0}, {"date": "2004-08-02", "close": 8.35669772, "volume": 8018.0}, {"date": "2004-08-03", "close": 9.84896517, "volume": 191018.0}, {"date": "2004-08-04", "close": 9.401284935, "volume": 44906.0}, {"date": "2004-08-05", "close": 9.25205819, "volume": 32634.0}, {"date": "2004-08-06", "close": 9.55051168, "volume": 9736.0}, {"date": "2004-08-09", "close": 9.102831445, "volume": 12005.0}, {"date": "2004-08-10", "close": 10.44587215, "volume": 25134.0}, {"date": "2004-08-11", "close": 10.74432564, "volume": 64708.0}, {"date": "2004-08-12", "close": 10.74432564, "volume": 13054.0}, {"date": "2004-08-13", "close": 12.087366345, "volume": 33283.0}, {"date": "2004-08-16", "close": 12.53504658, "volume": 26254.0}, {"date": "2004-08-17", "close": 12.385819835, "volume": 13435.0}, {"date": "2004-08-18", "close": 14.32576752, "volume": 31344.0}, {"date": "2004-08-19", "close": 14.32576752, "volume": 40133.0}, {"date": "2004-08-20", "close": 13.878087285, "volume": 21984.0}, {"date": "2004-08-23", "close": 13.72886054, "volume": 18111.0}, {"date": "2004-08-24", "close": 14.773447755, "volume": 14535.0}, {"date": "2004-08-25", "close": 14.176540775, "volume": 7951.0}, {"date": "2004-08-26", "close": 13.878087285, "volume": 12017.0}, {"date": "2004-08-27", "close": 14.176540775, "volume": 5662.0}, {"date": "2004-08-30", "close": 13.281180305, "volume": 23757.0}, {"date": "2004-08-31", "close": 14.02731403, "volume": 12592.0}, {"date": "2004-09-01", "close": 13.72886054, "volume": 4642.0}, {"date": "2004-09-02", "close": 13.72886054, "volume": 2978.0}, {"date": "2004-09-03", "close": 14.176540775, "volume": 4138.0}, {"date": "2004-09-06", "close": 14.176540775, "volume": 2463.0}, {"date": "2004-09-07", "close": 15.81803497, "volume": 86469.0}, {"date": "2004-09-08", "close": 15.22112799, "volume": 20846.0}, {"date": "2004-09-09", "close": 15.81803497, "volume": 9286.0}, {"date": "2004-09-10", "close": 17.31030242, "volume": 26956.0}, {"date": "2004-09-13", "close": 17.01184893, "volume": 14051.0}, {"date": "2004-09-14", "close": 17.9072094, "volume": 28535.0}, {"date": "2004-09-15", "close": 17.31030242, "volume": 32353.0}, {"date": "2004-09-16", "close": 17.31030242, "volume": 43798.0}, {"date": "2004-09-17", "close": 17.60875591, "volume": 27276.0}, {"date": "2004-09-20", "close": 16.71339544, "volume": 11691.0}, {"date": "2004-09-21", "close": 16.71339544, "volume": 9555.0}, {"date": "2004-09-22", "close": 16.41494195, "volume": 5919.0}, {"date": "2004-09-23", "close": 16.11648846, "volume": 4155.0}, {"date": "2004-09-24", "close": 15.22112799, "volume": 15731.0}, {"date": "2004-09-27", "close": 13.72886054, "volume": 22630.0}, {"date": "2004-09-28", "close": 14.474994265, "volume": 16950.0}, {"date": "2004-09-29", "close": 14.176540775, "volume": 6165.0}, {"date": "2004-09-30", "close": 14.02731403, "volume": 5217.0}, {"date": "2004-10-01", "close": 14.176540775, "volume": 4447.0}, {"date": "2004-10-04", "close": 13.878087285, "volume": 4276.0}, {"date": "2004-10-05", "close": 13.579633795, "volume": 9295.0}, {"date": "2004-10-06", "close": 12.087366345, "volume": 9173.0}, {"date": "2004-10-07", "close": 12.83350007, "volume": 13038.0}, {"date": "2004-10-08", "close": 12.684273325, "volume": 3434.0}, {"date": "2004-10-11", "close": 13.43040705, "volume": 5677.0}, {"date": "2004-10-12", "close": 14.474994265, "volume": 14536.0}, {"date": "2004-10-13", "close": 14.02731403, "volume": 8022.0}, {"date": "2004-10-14", "close": 13.72886054, "volume": 4026.0}, {"date": "2004-10-15", "close": 13.43040705, "volume": 1106.0}, {"date": "2004-10-18", "close": 13.72886054, "volume": 2426.0}, {"date": "2004-10-19", "close": 15.51958148, "volume": 16040.0}, {"date": "2004-10-20", "close": 14.773447755, "volume": 4754.0}, {"date": "2004-10-21", "close": 14.62422101, "volume": 3772.0}, {"date": "2004-10-22", "close": 14.02731403, "volume": 3896.0}, {"date": "2004-10-25", "close": 14.176540775, "volume": 1215.0}, {"date": "2004-10-26", "close": 14.176540775, "volume": 854.0}, {"date": "2004-10-27", "close": 13.72886054, "volume": 2927.0}, {"date": "2004-10-28", "close": 13.43040705, "volume": 3719.0}, {"date": "2004-10-29", "close": 13.281180305, "volume": 12297.0}, {"date": "2004-11-01", "close": 13.72886054, "volume": 3414.0}, {"date": "2004-11-02", "close": 12.982726815, "volume": 1395.0}, {"date": "2004-11-03", "close": 12.982726815, "volume": 1953.0}, {"date": "2004-11-04", "close": 12.53504658, "volume": 8460.0}, {"date": "2004-11-05", "close": 12.83350007, "volume": 6578.0}, {"date": "2004-11-08", "close": 13.72886054, "volume": 8457.0}, {"date": "2004-11-09", "close": 14.02731403, "volume": 2735.0}, {"date": "2004-11-10", "close": 14.62422101, "volume": 8674.0}, {"date": "2004-11-11", "close": 14.32576752, "volume": 6722.0}, {"date": "2004-11-12", "close": 15.22112799, "volume": 5358.0}, {"date": "2004-11-15", "close": 15.22112799, "volume": 7498.0}, {"date": "2004-11-16", "close": 14.176540775, "volume": 6883.0}, {"date": "2004-11-17", "close": 14.773447755, "volume": 5249.0}, {"date": "2004-11-18", "close": 14.773447755, "volume": 2641.0}, {"date": "2004-11-19", "close": 14.02731403, "volume": 7229.0}, {"date": "2004-11-22", "close": 13.72886054, "volume": 3588.0}, {"date": "2004-11-23", "close": 13.878087285, "volume": 1776.0}, {"date": "2004-11-24", "close": 13.878087285, "volume": 1960.0}, {"date": "2004-11-25", "close": 14.9226745, "volume": 16736.0}, {"date": "2004-11-26", "close": 14.773447755, "volume": 2580.0}, {"date": "2004-11-29", "close": 14.9226745, "volume": 5247.0}, {"date": "2004-11-30", "close": 14.9226745, "volume": 2688.0}, {"date": "2004-12-01", "close": 14.9226745, "volume": 3569.0}, {"date": "2004-12-02", "close": 17.9072094, "volume": 55938.0}, {"date": "2004-12-03", "close": 17.01184893, "volume": 22025.0}, {"date": "2004-12-06", "close": 18.20566289, "volume": 7916.0}, {"date": "2004-12-07", "close": 18.50411638, "volume": 32391.0}, {"date": "2004-12-08", "close": 17.31030242, "volume": 39261.0}, {"date": "2004-12-09", "close": 16.41494195, "volume": 8799.0}, {"date": "2004-12-10", "close": 17.31030242, "volume": 7980.0}, {"date": "2004-12-13", "close": 17.01184893, "volume": 3937.0}, {"date": "2004-12-14", "close": 16.11648846, "volume": 8300.0}, {"date": "2004-12-15", "close": 15.81803497, "volume": 3369.0}, {"date": "2004-12-16", "close": 16.71339544, "volume": 2077.0}, {"date": "2004-12-17", "close": 15.51958148, "volume": 2198.0}, {"date": "2004-12-20", "close": 15.51958148, "volume": 804.0}, {"date": "2004-12-21", "close": 16.11648846, "volume": 5044.0}, {"date": "2004-12-22", "close": 16.11648846, "volume": 1675.0}, {"date": "2004-12-23", "close": 16.41494195, "volume": 570.0}, {"date": "2004-12-24", "close": 16.41494195, "volume": 6718.0}, {"date": "2004-12-29", "close": 16.71339544, "volume": 335.0}, {"date": "2004-12-30", "close": 16.11648846, "volume": 3894.0}, {"date": "2004-12-31", "close": 16.41494195, "volume": 3183.0}, {"date": "2005-01-04", "close": 17.31030242, "volume": 1069.0}, {"date": "2005-01-05", "close": 17.31030242, "volume": 20808.0}, {"date": "2005-01-06", "close": 18.20566289, "volume": 6168.0}, {"date": "2005-01-07", "close": 17.31030242, "volume": 1983.0}, {"date": "2005-01-10", "close": 16.41494195, "volume": 12180.0}, {"date": "2005-01-11", "close": 16.41494195, "volume": 2205.0}, {"date": "2005-01-12", "close": 16.41494195, "volume": 4825.0}, {"date": "2005-01-13", "close": 16.71339544, "volume": 4205.0}, {"date": "2005-01-14", "close": 16.71339544, "volume": 1675.0}, {"date": "2005-01-17", "close": 15.81803497, "volume": 3746.0}, {"date": "2005-01-18", "close": 15.22112799, "volume": 15488.0}, {"date": "2005-01-19", "close": 15.22112799, "volume": 1496.0}, {"date": "2005-01-20", "close": 14.9226745, "volume": 2262.0}, {"date": "2005-01-21", "close": 15.81803497, "volume": 1634.0}, {"date": "2005-01-25", "close": 14.62422101, "volume": 70.0}, {"date": "2005-01-27", "close": 14.9226745, "volume": 871.0}, {"date": "2005-01-28", "close": 14.9226745, "volume": 8815.0}, {"date": "2005-01-31", "close": 15.22112799, "volume": 3518.0}, {"date": "2005-02-01", "close": 14.62422101, "volume": 20.0}, {"date": "2005-02-02", "close": 14.62422101, "volume": 6917.0}, {"date": "2005-02-03", "close": 14.32576752, "volume": 670.0}, {"date": "2005-02-04", "close": 13.72886054, "volume": 5179.0}, {"date": "2005-02-08", "close": 13.43040705, "volume": 1503.0}, {"date": "2005-02-09", "close": 14.32576752, "volume": 3518.0}, {"date": "2005-02-10", "close": 14.176540775, "volume": 642.0}, {"date": "2005-02-11", "close": 14.02731403, "volume": 5242.0}, {"date": "2005-02-14", "close": 13.72886054, "volume": 1371.0}, {"date": "2005-02-15", "close": 14.32576752, "volume": 3086.0}, {"date": "2005-02-16", "close": 14.62422101, "volume": 449.0}, {"date": "2005-02-17", "close": 13.72886054, "volume": 1670.0}, {"date": "2005-02-18", "close": 14.02731403, "volume": 1637.0}, {"date": "2005-02-21", "close": 14.773447755, "volume": 5143.0}, {"date": "2005-02-22", "close": 15.51958148, "volume": 6355.0}, {"date": "2005-02-23", "close": 14.9226745, "volume": 7593.0}, {"date": "2005-02-24", "close": 14.32576752, "volume": 7539.0}, {"date": "2005-02-25", "close": 14.32576752, "volume": 1508.0}, {"date": "2005-02-28", "close": 14.02731403, "volume": 4473.0}, {"date": "2005-03-01", "close": 14.176540775, "volume": 3589.0}, {"date": "2005-03-02", "close": 14.176540775, "volume": 4492.0}, {"date": "2005-03-03", "close": 13.72886054, "volume": 536.0}, {"date": "2005-03-04", "close": 14.32576752, "volume": 335.0}, {"date": "2005-03-07", "close": 14.62422101, "volume": 335.0}, {"date": "2005-03-08", "close": 14.9226745, "volume": 2450.0}, {"date": "2005-03-09", "close": 14.9226745, "volume": 1839.0}, {"date": "2005-03-10", "close": 14.62422101, "volume": 1843.0}, {"date": "2005-03-11", "close": 14.32576752, "volume": 3518.0}, {"date": "2005-03-14", "close": 14.02731403, "volume": 503.0}, {"date": "2005-03-15", "close": 14.02731403, "volume": 142.0}, {"date": "2005-03-16", "close": 13.72886054, "volume": 906.0}, {"date": "2005-03-17", "close": 13.43040705, "volume": 3891.0}, {"date": "2005-03-18", "close": 14.02731403, "volume": 2665.0}, {"date": "2005-03-21", "close": 13.72886054, "volume": 6829.0}, {"date": "2005-03-22", "close": 13.43040705, "volume": 3500.0}, {"date": "2005-03-23", "close": 13.43040705, "volume": 1131.0}, {"date": "2005-03-24", "close": 13.281180305, "volume": 1005.0}, {"date": "2005-03-29", "close": 12.982726815, "volume": 2093.0}, {"date": "2005-03-30", "close": 12.385819835, "volume": 704.0}, {"date": "2005-03-31", "close": 11.9381396, "volume": 6158.0}, {"date": "2005-04-01", "close": 12.53504658, "volume": 1171.0}, {"date": "2005-04-04", "close": 11.63968611, "volume": 923.0}, {"date": "2005-04-05", "close": 11.9381396, "volume": 402.0}, {"date": "2005-04-06", "close": 11.9381396, "volume": 335.0}, {"date": "2005-04-07", "close": 12.53504658, "volume": 2005.0}, {"date": "2005-04-08", "close": 12.684273325, "volume": 3840.0}, {"date": "2005-04-11", "close": 12.53504658, "volume": 1307.0}, {"date": "2005-04-12", "close": 12.53504658, "volume": 2251.0}, {"date": "2005-04-13", "close": 13.13195356, "volume": 2630.0}, {"date": "2005-04-14", "close": 13.72886054, "volume": 3963.0}, {"date": "2005-04-15", "close": 13.43040705, "volume": 268.0}, {"date": "2005-04-18", "close": 12.53504658, "volume": 2186.0}, {"date": "2005-04-19", "close": 13.878087285, "volume": 186.0}, {"date": "2005-04-21", "close": 14.02731403, "volume": 8613.0}, {"date": "2005-04-22", "close": 13.13195356, "volume": 1005.0}, {"date": "2005-04-26", "close": 13.13195356, "volume": 5697.0}, {"date": "2005-04-27", "close": 13.13195356, "volume": 2044.0}, {"date": "2005-04-28", "close": 12.53504658, "volume": 243.0}, {"date": "2005-04-29", "close": 12.385819835, "volume": 4548.0}, {"date": "2005-05-02", "close": 11.34123262, "volume": 4230.0}, {"date": "2005-05-03", "close": 11.192005875, "volume": 1250.0}, {"date": "2005-05-04", "close": 11.04277913, "volume": 1371.0}, {"date": "2005-05-05", "close": 10.14741866, "volume": 2519.0}, {"date": "2005-05-06", "close": 10.74432564, "volume": 1106.0}, {"date": "2005-05-09", "close": 10.44587215, "volume": 25.0}, {"date": "2005-05-10", "close": 10.74432564, "volume": 1860.0}, {"date": "2005-05-13", "close": 10.14741866, "volume": 3939.0}, {"date": "2005-05-17", "close": 10.14741866, "volume": 88.0}, {"date": "2005-05-19", "close": 10.14741866, "volume": 1216.0}, {"date": "2005-05-20", "close": 9.699738425, "volume": 4251.0}, {"date": "2005-05-23", "close": 10.44587215, "volume": 396.0}, {"date": "2005-05-24", "close": 10.44587215, "volume": 704.0}, {"date": "2005-05-25", "close": 9.55051168, "volume": 955.0}, {"date": "2005-05-26", "close": 9.998191915, "volume": 9578.0}, {"date": "2005-05-27", "close": 9.25205819, "volume": 4025.0}, {"date": "2005-05-30", "close": 9.25205819, "volume": 2628.0}, {"date": "2005-05-31", "close": 9.102831445, "volume": 55.0}, {"date": "2005-06-01", "close": 8.65515121, "volume": 8451.0}, {"date": "2005-06-02", "close": 8.65515121, "volume": 6541.0}, {"date": "2005-06-03", "close": 8.35669772, "volume": 7725.0}, {"date": "2005-06-06", "close": 8.207470975, "volume": 2297.0}, {"date": "2005-06-07", "close": 8.804377955, "volume": 6559.0}, {"date": "2005-06-08", "close": 8.65515121, "volume": 6108.0}, {"date": "2005-06-09", "close": 8.207470975, "volume": 2525.0}, {"date": "2005-06-10", "close": 8.207470975, "volume": 1340.0}, {"date": "2005-06-14", "close": 8.207470975, "volume": 1675.0}, {"date": "2005-06-15", "close": 7.909017485, "volume": 11180.0}, {"date": "2005-06-16", "close": 8.05824423, "volume": 8565.0}, {"date": "2005-06-17", "close": 8.65515121, "volume": 1575.0}, {"date": "2005-06-20", "close": 8.65515121, "volume": 9291.0}, {"date": "2005-06-21", "close": 8.207470975, "volume": 475.0}, {"date": "2005-06-22", "close": 8.207470975, "volume": 2982.0}, {"date": "2005-06-23", "close": 8.35669772, "volume": 1105.0}, {"date": "2005-06-24", "close": 8.35669772, "volume": 1273.0}, {"date": "2005-06-27", "close": 8.207470975, "volume": 6167.0}, {"date": "2005-06-28", "close": 8.05824423, "volume": 8450.0}, {"date": "2005-06-29", "close": 8.207470975, "volume": 6238.0}, {"date": "2005-06-30", "close": 8.05824423, "volume": 7002.0}, {"date": "2005-07-01", "close": 7.75979074, "volume": 1927.0}, {"date": "2005-07-04", "close": 8.207470975, "volume": 2546.0}, {"date": "2005-07-05", "close": 8.05824423, "volume": 9485.0}, {"date": "2005-07-06", "close": 8.505924465, "volume": 3753.0}, {"date": "2005-07-07", "close": 8.505924465, "volume": 7589.0}, {"date": "2005-07-08", "close": 7.909017485, "volume": 2077.0}, {"date": "2005-07-11", "close": 8.207470975, "volume": 7706.0}, {"date": "2005-07-12", "close": 8.207470975, "volume": 742.0}, {"date": "2005-07-13", "close": 8.05824423, "volume": 2010.0}, {"date": "2005-07-14", "close": 8.207470975, "volume": 47.0}, {"date": "2005-07-15", "close": 7.909017485, "volume": 1980.0}, {"date": "2005-07-18", "close": 7.75979074, "volume": 2384.0}, {"date": "2005-07-19", "close": 7.46133725, "volume": 1878.0}, {"date": "2005-07-20", "close": 7.75979074, "volume": 101.0}, {"date": "2005-07-21", "close": 7.909017485, "volume": 10261.0}, {"date": "2005-07-22", "close": 7.312110505, "volume": 5160.0}, {"date": "2005-07-25", "close": 7.312110505, "volume": 3296.0}, {"date": "2005-07-26", "close": 7.16288376, "volume": 1428.0}, {"date": "2005-07-27", "close": 7.16288376, "volume": 612.0}, {"date": "2005-07-28", "close": 7.16288376, "volume": 4121.0}, {"date": "2005-08-01", "close": 7.75979074, "volume": 503.0}, {"date": "2005-08-02", "close": 7.75979074, "volume": 1005.0}, {"date": "2005-08-03", "close": 7.46133725, "volume": 412.0}, {"date": "2005-08-04", "close": 7.75979074, "volume": 670.0}, {"date": "2005-08-05", "close": 7.75979074, "volume": 1081.0}, {"date": "2005-08-08", "close": 8.35669772, "volume": 25279.0}, {"date": "2005-08-09", "close": 7.75979074, "volume": 13882.0}, {"date": "2005-08-10", "close": 7.75979074, "volume": 338.0}, {"date": "2005-08-11", "close": 7.610563995, "volume": 2022.0}, {"date": "2005-08-12", "close": 7.610563995, "volume": 632.0}, {"date": "2005-08-15", "close": 7.46133725, "volume": 8313.0}, {"date": "2005-08-18", "close": 7.16288376, "volume": 419.0}, {"date": "2005-08-19", "close": 7.312110505, "volume": 2345.0}, {"date": "2005-08-23", "close": 6.56597678, "volume": 670.0}, {"date": "2005-08-24", "close": 6.118296545, "volume": 3786.0}, {"date": "2005-08-25", "close": 6.56597678, "volume": 9717.0}, {"date": "2005-08-26", "close": 6.86443027, "volume": 737.0}, {"date": "2005-08-29", "close": 6.416750035, "volume": 1843.0}, {"date": "2005-08-30", "close": 6.26752329, "volume": 1374.0}, {"date": "2005-08-31", "close": 6.26752329, "volume": 670.0}, {"date": "2005-09-01", "close": 6.26752329, "volume": 335.0}, {"date": "2005-09-02", "close": 6.86443027, "volume": 5998.0}, {"date": "2005-09-05", "close": 6.715203525, "volume": 2974.0}, {"date": "2005-09-07", "close": 5.9690698, "volume": 503.0}, {"date": "2005-09-09", "close": 6.715203525, "volume": 66.0}, {"date": "2005-09-13", "close": 5.9690698, "volume": 5646.0}, {"date": "2005-09-14", "close": 5.9690698, "volume": 19410.0}, {"date": "2005-09-15", "close": 5.67061631, "volume": 6490.0}, {"date": "2005-09-16", "close": 5.9690698, "volume": 1032.0}, {"date": "2005-09-19", "close": 5.819843055, "volume": 12844.0}, {"date": "2005-09-20", "close": 5.521389565, "volume": 3418.0}, {"date": "2005-09-21", "close": 5.37216282, "volume": 2774.0}, {"date": "2005-09-22", "close": 5.37216282, "volume": 402.0}, {"date": "2005-09-23", "close": 5.521389565, "volume": 649.0}, {"date": "2005-09-26", "close": 5.222936075, "volume": 1648.0}, {"date": "2005-09-27", "close": 5.222936075, "volume": 3101.0}, {"date": "2005-09-28", "close": 4.924482585, "volume": 353.0}, {"date": "2005-09-29", "close": 5.07370933, "volume": 13392.0}, {"date": "2005-09-30", "close": 5.37216282, "volume": 3188.0}, {"date": "2005-10-03", "close": 5.521389565, "volume": 1024.0}, {"date": "2005-10-04", "close": 5.222936075, "volume": 1256.0}, {"date": "2005-10-05", "close": 5.521389565, "volume": 2638.0}, {"date": "2005-10-06", "close": 5.37216282, "volume": 2379.0}, {"date": "2005-10-10", "close": 5.37216282, "volume": 6031.0}, {"date": "2005-10-11", "close": 6.26752329, "volume": 7531.0}, {"date": "2005-10-12", "close": 5.9690698, "volume": 11828.0}, {"date": "2005-10-13", "close": 5.67061631, "volume": 5308.0}, {"date": "2005-10-14", "close": 5.37216282, "volume": 1675.0}, {"date": "2005-10-17", "close": 5.521389565, "volume": 201.0}, {"date": "2005-10-18", "close": 5.521389565, "volume": 3820.0}, {"date": "2005-10-19", "close": 5.37216282, "volume": 1675.0}, {"date": "2005-10-21", "close": 5.67061631, "volume": 1194.0}, {"date": "2005-10-24", "close": 5.37216282, "volume": 2556.0}, {"date": "2005-10-25", "close": 5.37216282, "volume": 787.0}, {"date": "2005-10-26", "close": 5.37216282, "volume": 6038.0}, {"date": "2005-10-27", "close": 5.222936075, "volume": 8125.0}, {"date": "2005-10-28", "close": 5.37216282, "volume": 67.0}, {"date": "2005-10-31", "close": 5.222936075, "volume": 3351.0}, {"date": "2005-11-01", "close": 5.222936075, "volume": 235.0}, {"date": "2005-11-03", "close": 5.521389565, "volume": 4658.0}, {"date": "2005-11-04", "close": 6.416750035, "volume": 20885.0}, {"date": "2005-11-07", "close": 6.56597678, "volume": 4724.0}, {"date": "2005-11-08", "close": 6.56597678, "volume": 8633.0}, {"date": "2005-11-09", "close": 6.86443027, "volume": 58733.0}, {"date": "2005-11-10", "close": 7.46133725, "volume": 20842.0}, {"date": "2005-11-11", "close": 7.46133725, "volume": 45517.0}, {"date": "2005-11-14", "close": 6.715203525, "volume": 8720.0}, {"date": "2005-11-15", "close": 6.715203525, "volume": 2379.0}, {"date": "2005-11-16", "close": 6.26752329, "volume": 10368.0}, {"date": "2005-11-17", "close": 6.118296545, "volume": 6299.0}, {"date": "2005-11-18", "close": 6.118296545, "volume": 2888.0}, {"date": "2005-11-22", "close": 5.37216282, "volume": 6391.0}, {"date": "2005-11-23", "close": 4.626029095, "volume": 18162.0}, {"date": "2005-11-24", "close": 4.924482585, "volume": 7176.0}, {"date": "2005-11-25", "close": 4.80456368, "volume": 4329.0}, {"date": "2005-11-28", "close": 4.954706295, "volume": 9108.0}, {"date": "2005-11-29", "close": 4.80456368, "volume": 5911.0}, {"date": "2005-11-30", "close": 4.654421065, "volume": 2031.0}, {"date": "2005-12-01", "close": 4.50427845, "volume": 11565.0}, {"date": "2005-12-02", "close": 4.50427845, "volume": 516.0}, {"date": "2005-12-05", "close": 4.354135835, "volume": 6277.0}, {"date": "2005-12-06", "close": 4.354135835, "volume": 1332.0}, {"date": "2005-12-07", "close": 4.354135835, "volume": 7236.0}, {"date": "2005-12-08", "close": 4.354135835, "volume": 11316.0}, {"date": "2005-12-09", "close": 4.20399322, "volume": 5651.0}, {"date": "2005-12-12", "close": 4.20399322, "volume": 1422.0}, {"date": "2005-12-13", "close": 4.354135835, "volume": 4163.0}, {"date": "2005-12-14", "close": 4.354135835, "volume": 4186.0}, {"date": "2005-12-22", "close": 3.60342276, "volume": 466.0}, {"date": "2005-12-23", "close": 4.053850605, "volume": 233.0}, {"date": "2005-12-28", "close": 3.60342276, "volume": 203.0}, {"date": "2005-12-29", "close": 3.753565375, "volume": 3763.0}, {"date": "2005-12-30", "close": 3.753565375, "volume": 1332.0}, {"date": "2006-01-04", "close": 3.60342276, "volume": 1665.0}, {"date": "2006-01-06", "close": 3.54423408, "volume": 1724.0}, {"date": "2006-01-09", "close": 3.54423408, "volume": 2065.0}, {"date": "2006-01-10", "close": 3.54423408, "volume": 9751.0}, {"date": "2006-01-11", "close": 3.39655766, "volume": 2201.0}, {"date": "2006-01-12", "close": 3.24888124, "volume": 2167.0}, {"date": "2006-01-13", "close": 3.10120482, "volume": 3057.0}, {"date": "2006-01-16", "close": 3.54423408, "volume": 3555.0}, {"date": "2006-01-18", "close": 3.39655766, "volume": 71.0}, {"date": "2006-01-19", "close": 3.39655766, "volume": 677.0}, {"date": "2006-01-20", "close": 3.24888124, "volume": 7087.0}, {"date": "2006-01-23", "close": 3.24888124, "volume": 3082.0}, {"date": "2006-01-24", "close": 3.24888124, "volume": 6433.0}, {"date": "2006-01-25", "close": 3.54423408, "volume": 15236.0}, {"date": "2006-01-27", "close": 3.6919105, "volume": 5105.0}, {"date": "2006-01-30", "close": 3.83958692, "volume": 2472.0}, {"date": "2006-01-31", "close": 3.6919105, "volume": 4232.0}, {"date": "2006-02-02", "close": 3.54423408, "volume": 2031.0}, {"date": "2006-02-03", "close": 3.24888124, "volume": 5350.0}, {"date": "2006-02-06", "close": 3.54423408, "volume": 508.0}, {"date": "2006-02-07", "close": 3.83958692, "volume": 1710.0}, {"date": "2006-02-08", "close": 3.83958692, "volume": 9363.0}, {"date": "2006-02-09", "close": 3.6919105, "volume": 339.0}, {"date": "2006-02-13", "close": 3.39655766, "volume": 339.0}, {"date": "2006-02-14", "close": 3.24888124, "volume": 8041.0}, {"date": "2006-02-15", "close": 3.24888124, "volume": 1463.0}, {"date": "2006-02-16", "close": 3.24888124, "volume": 6433.0}, {"date": "2006-02-17", "close": 3.10120482, "volume": 7449.0}, {"date": "2006-02-20", "close": 3.24888124, "volume": 508.0}, {"date": "2006-02-21", "close": 3.83958692, "volume": 11973.0}, {"date": "2006-02-22", "close": 3.83958692, "volume": 6602.0}, {"date": "2006-02-23", "close": 3.83958692, "volume": 1920.0}, {"date": "2006-02-24", "close": 3.83958692, "volume": 1083.0}, {"date": "2006-02-27", "close": 3.83958692, "volume": 102.0}, {"date": "2006-02-28", "close": 3.54423408, "volume": 6772.0}, {"date": "2006-03-02", "close": 3.54423408, "volume": 71.0}, {"date": "2006-03-03", "close": 3.24888124, "volume": 2167.0}, {"date": "2006-03-09", "close": 3.24888124, "volume": 1788.0}, {"date": "2006-03-10", "close": 3.6919105, "volume": 6404.0}, {"date": "2006-03-15", "close": 3.39655766, "volume": 1354.0}, {"date": "2006-03-17", "close": 3.10120482, "volume": 6094.0}, {"date": "2006-03-20", "close": 3.39655766, "volume": 2526.0}, {"date": "2006-03-21", "close": 2.9535284, "volume": 21479.0}, {"date": "2006-03-22", "close": 3.24888124, "volume": 10242.0}, {"date": "2006-03-23", "close": 2.9535284, "volume": 9565.0}, {"date": "2006-03-24", "close": 3.24888124, "volume": 220.0}, {"date": "2006-03-27", "close": 3.10120482, "volume": 2649.0}, {"date": "2006-03-28", "close": 2.9535284, "volume": 1556.0}, {"date": "2006-03-29", "close": 3.24888124, "volume": 135.0}, {"date": "2006-03-30", "close": 2.923993116, "volume": 4019.0}, {"date": "2006-03-31", "close": 2.894457832, "volume": 2924.0}, {"date": "2006-04-03", "close": 2.864922548, "volume": 2844.0}, {"date": "2006-04-04", "close": 2.746781412, "volume": 17145.0}, {"date": "2006-04-05", "close": 2.628640276, "volume": 3216.0}, {"date": "2006-04-06", "close": 2.717246128, "volume": 1016.0}, {"date": "2006-04-07", "close": 2.80585198, "volume": 1185.0}, {"date": "2006-04-10", "close": 2.569569708, "volume": 508.0}, {"date": "2006-04-12", "close": 2.599104992, "volume": 3216.0}, {"date": "2006-04-13", "close": 2.569569708, "volume": 2536.0}, {"date": "2006-04-18", "close": 2.392358004, "volume": 5502.0}, {"date": "2006-04-19", "close": 2.36282272, "volume": 1862.0}, {"date": "2006-04-20", "close": 2.2151463, "volume": 28508.0}, {"date": "2006-04-21", "close": 2.097005164, "volume": 4368.0}, {"date": "2006-04-26", "close": 2.06746988, "volume": 6094.0}, {"date": "2006-04-28", "close": 2.06746988, "volume": 9021.0}, {"date": "2006-05-01", "close": 2.2151463, "volume": 2844.0}, {"date": "2006-05-03", "close": 2.36282272, "volume": 1693.0}, {"date": "2006-05-05", "close": 2.392358004, "volume": 542.0}, {"date": "2006-05-08", "close": 2.2151463, "volume": 4131.0}, {"date": "2006-05-09", "close": 2.2151463, "volume": 351.0}, {"date": "2006-05-10", "close": 2.06746988, "volume": 14813.0}, {"date": "2006-05-11", "close": 2.333287436, "volume": 339.0}, {"date": "2006-05-12", "close": 2.36282272, "volume": 5795.0}, {"date": "2006-05-15", "close": 2.36282272, "volume": 616.0}, {"date": "2006-05-16", "close": 2.303752152, "volume": 22.0}, {"date": "2006-05-17", "close": 2.36282272, "volume": 10157.0}, {"date": "2006-05-19", "close": 2.303752152, "volume": 85.0}, {"date": "2006-05-22", "close": 2.333287436, "volume": 889.0}, {"date": "2006-05-24", "close": 2.36282272, "volume": 12880.0}, {"date": "2006-05-26", "close": 2.392358004, "volume": 1642.0}, {"date": "2006-05-29", "close": 2.303752152, "volume": 15092.0}, {"date": "2006-05-30", "close": 2.303752152, "volume": 1354.0}, {"date": "2006-05-31", "close": 2.36282272, "volume": 3555.0}, {"date": "2006-06-01", "close": 2.36282272, "volume": 8464.0}, {"date": "2006-06-02", "close": 2.274216868, "volume": 1386.0}, {"date": "2006-06-05", "close": 2.274216868, "volume": 5377.0}, {"date": "2006-06-06", "close": 2.097005164, "volume": 10016.0}, {"date": "2006-06-07", "close": 2.06746988, "volume": 3854.0}, {"date": "2006-06-09", "close": 2.008399312, "volume": 1437.0}, {"date": "2006-06-13", "close": 1.91979346, "volume": 14260.0}, {"date": "2006-06-14", "close": 1.62444062, "volume": 1898.0}, {"date": "2006-06-15", "close": 1.653975904, "volume": 1388.0}, {"date": "2006-06-16", "close": 1.77211704, "volume": 13181.0}, {"date": "2006-06-19", "close": 1.653975904, "volume": 31823.0}, {"date": "2006-06-20", "close": 1.62444062, "volume": 6410.0}, {"date": "2006-06-21", "close": 1.77211704, "volume": 2446.0}, {"date": "2006-06-22", "close": 1.91979346, "volume": 17648.0}, {"date": "2006-06-23", "close": 1.801652324, "volume": 7175.0}, {"date": "2006-06-26", "close": 1.77211704, "volume": 18079.0}, {"date": "2006-06-27", "close": 1.77211704, "volume": 3331.0}, {"date": "2006-06-28", "close": 1.77211704, "volume": 28418.0}, {"date": "2006-06-29", "close": 1.77211704, "volume": 4815.0}, {"date": "2006-06-30", "close": 1.91979346, "volume": 51786.0}, {"date": "2006-07-03", "close": 1.91979346, "volume": 904.0}, {"date": "2006-07-04", "close": 2.36282272, "volume": 6994.0}, {"date": "2006-07-05", "close": 2.36282272, "volume": 2211.0}, {"date": "2006-07-06", "close": 2.2151463, "volume": 4402.0}, {"date": "2006-07-07", "close": 2.2151463, "volume": 2145.0}, {"date": "2006-07-10", "close": 2.156075732, "volume": 6602.0}, {"date": "2006-07-11", "close": 2.156075732, "volume": 846.0}, {"date": "2006-07-12", "close": 2.06746988, "volume": 6597.0}, {"date": "2006-07-13", "close": 2.037934596, "volume": 1693.0}, {"date": "2006-07-17", "close": 2.008399312, "volume": 1693.0}, {"date": "2006-07-18", "close": 1.949328744, "volume": 1111.0}, {"date": "2006-07-20", "close": 1.91979346, "volume": 7740.0}, {"date": "2006-07-21", "close": 1.91979346, "volume": 7831.0}, {"date": "2006-07-24", "close": 1.801652324, "volume": 3986.0}, {"date": "2006-07-25", "close": 1.801652324, "volume": 6772.0}, {"date": "2006-07-28", "close": 1.653975904, "volume": 20238.0}, {"date": "2006-07-31", "close": 1.978864028, "volume": 19112.0}, {"date": "2006-08-15", "close": 1.831187608, "volume": 667.0}, {"date": "2006-08-16", "close": 1.77211704, "volume": 433.0}, {"date": "2006-08-17", "close": 1.91979346, "volume": 317.0}, {"date": "2006-08-21", "close": 1.683511188, "volume": 2890.0}, {"date": "2006-08-22", "close": 1.713046472, "volume": 2082.0}, {"date": "2006-08-23", "close": 1.77211704, "volume": 4402.0}, {"date": "2006-08-24", "close": 1.653975904, "volume": 53.0}, {"date": "2006-08-29", "close": 1.713046472, "volume": 2878.0}, {"date": "2006-08-30", "close": 1.62444062, "volume": 4068.0}, {"date": "2006-08-31", "close": 1.62444062, "volume": 3588.0}, {"date": "2006-09-04", "close": 1.978864028, "volume": 3216.0}, {"date": "2006-09-07", "close": 1.949328744, "volume": 2709.0}, {"date": "2006-09-08", "close": 1.978864028, "volume": 1354.0}, {"date": "2006-09-15", "close": 1.77211704, "volume": 542.0}, {"date": "2006-09-18", "close": 1.713046472, "volume": 3386.0}, {"date": "2006-09-19", "close": 1.683511188, "volume": 1693.0}, {"date": "2006-09-22", "close": 1.683511188, "volume": 1728.0}, {"date": "2006-09-25", "close": 1.4767642, "volume": 5417.0}, {"date": "2006-09-26", "close": 1.4767642, "volume": 3724.0}, {"date": "2006-09-27", "close": 1.210946644, "volume": 6772.0}, {"date": "2006-09-28", "close": 1.18141136, "volume": 18351.0}, {"date": "2006-09-29", "close": 1.18141136, "volume": 584.0}, {"date": "2006-10-02", "close": 1.240481928, "volume": 5417.0}, {"date": "2006-10-03", "close": 1.18141136, "volume": 7457.0}, {"date": "2006-10-05", "close": 1.210946644, "volume": 6264.0}, {"date": "2006-10-06", "close": 1.210946644, "volume": 7279.0}, {"date": "2006-10-09", "close": 1.32908778, "volume": 8464.0}, {"date": "2006-10-10", "close": 1.270017212, "volume": 4131.0}, {"date": "2006-10-11", "close": 1.32908778, "volume": 1806.0}, {"date": "2006-10-12", "close": 1.32908778, "volume": 889.0}, {"date": "2006-10-13", "close": 1.270017212, "volume": 6447.0}, {"date": "2006-10-16", "close": 1.358623064, "volume": 6080.0}, {"date": "2006-10-17", "close": 1.447228916, "volume": 686.0}, {"date": "2006-10-18", "close": 1.683511188, "volume": 15719.0}, {"date": "2006-10-19", "close": 1.683511188, "volume": 14131.0}, {"date": "2006-10-20", "close": 1.62444062, "volume": 5366.0}, {"date": "2006-10-23", "close": 1.62444062, "volume": 691.0}, {"date": "2006-10-24", "close": 1.62444062, "volume": 3521.0}, {"date": "2006-10-25", "close": 1.535834768, "volume": 3386.0}, {"date": "2006-10-27", "close": 1.535834768, "volume": 1011.0}, {"date": "2006-10-31", "close": 1.62444062, "volume": 1693.0}, {"date": "2006-11-01", "close": 1.358623064, "volume": 127.0}, {"date": "2006-11-02", "close": 1.18141136, "volume": 17615.0}, {"date": "2006-11-06", "close": 1.18141136, "volume": 19253.0}, {"date": "2006-11-07", "close": 0.945129088, "volume": 1693.0}, {"date": "2006-11-09", "close": 1.151876076, "volume": 2167.0}, {"date": "2006-11-10", "close": 1.151876076, "volume": 1354.0}, {"date": "2006-11-13", "close": 1.299552496, "volume": 11783.0}, {"date": "2006-11-14", "close": 1.599473856, "volume": 4073.0}, {"date": "2006-11-15", "close": 1.549490298, "volume": 14545.0}, {"date": "2006-11-16", "close": 1.549490298, "volume": 4462.0}, {"date": "2006-11-17", "close": 1.649457414, "volume": 1202.0}, {"date": "2006-11-20", "close": 1.49950674, "volume": 12004.0}, {"date": "2006-11-21", "close": 1.449523182, "volume": 2423.0}, {"date": "2006-11-22", "close": 1.199605392, "volume": 13545.0}, {"date": "2006-11-23", "close": 1.199605392, "volume": 500.0}, {"date": "2006-11-27", "close": 1.199605392, "volume": 1500.0}, {"date": "2006-11-28", "close": 1.24958895, "volume": 13880.0}, {"date": "2006-11-29", "close": 1.399539624, "volume": 9128.0}, {"date": "2006-11-30", "close": 1.24958895, "volume": 4802.0}, {"date": "2006-12-01", "close": 1.299572508, "volume": 4727.0}, {"date": "2006-12-04", "close": 1.299572508, "volume": 9703.0}, {"date": "2006-12-05", "close": 1.349556066, "volume": 10631.0}, {"date": "2006-12-06", "close": 1.349556066, "volume": 400.0}, {"date": "2006-12-07", "close": 1.24958895, "volume": 2401.0}, {"date": "2006-12-08", "close": 1.24958895, "volume": 3083.0}, {"date": "2006-12-11", "close": 1.449523182, "volume": 9462.0}, {"date": "2006-12-12", "close": 1.49950674, "volume": 6101.0}, {"date": "2006-12-13", "close": 1.649457414, "volume": 23968.0}, {"date": "2006-12-14", "close": 1.199605392, "volume": 32402.0}, {"date": "2006-12-15", "close": 1.299572508, "volume": 21107.0}, {"date": "2006-12-18", "close": 1.299572508, "volume": 10113.0}, {"date": "2006-12-19", "close": 1.24958895, "volume": 3738.0}, {"date": "2006-12-21", "close": 1.24958895, "volume": 3504.0}, {"date": "2006-12-22", "close": 1.24958895, "volume": 3401.0}, {"date": "2006-12-27", "close": 1.199605392, "volume": 3001.0}, {"date": "2006-12-28", "close": 1.149621834, "volume": 22046.0}, {"date": "2006-12-29", "close": 1.049654718, "volume": 25008.0}, {"date": "2007-01-02", "close": 1.049654718, "volume": 7074.0}, {"date": "2007-01-03", "close": 1.049654718, "volume": 6002.0}, {"date": "2007-01-04", "close": 1.149621834, "volume": 6438.0}, {"date": "2007-01-05", "close": 1.24958895, "volume": 9323.0}, {"date": "2007-01-08", "close": 1.24958895, "volume": 6002.0}, {"date": "2007-01-09", "close": 1.24958895, "volume": 2001.0}, {"date": "2007-01-10", "close": 1.149621834, "volume": 10477.0}, {"date": "2007-01-11", "close": 1.449523182, "volume": 57099.0}, {"date": "2007-01-12", "close": 1.349556066, "volume": 14633.0}, {"date": "2007-01-15", "close": 1.24958895, "volume": 28098.0}, {"date": "2007-01-16", "close": 1.199605392, "volume": 4001.0}, {"date": "2007-01-22", "close": 1.24958895, "volume": 2001.0}, {"date": "2007-01-23", "close": 1.299572508, "volume": 55947.0}, {"date": "2007-01-24", "close": 1.349556066, "volume": 4359.0}, {"date": "2007-01-25", "close": 1.349556066, "volume": 2601.0}, {"date": "2007-01-29", "close": 1.349556066, "volume": 3182.0}, {"date": "2007-01-30", "close": 1.299572508, "volume": 22939.0}, {"date": "2007-01-31", "close": 1.399539624, "volume": 33611.0}, {"date": "2007-02-01", "close": 1.349556066, "volume": 6242.0}, {"date": "2007-02-02", "close": 1.349556066, "volume": 13404.0}, {"date": "2007-02-05", "close": 1.399539624, "volume": 8722.0}, {"date": "2007-02-06", "close": 1.399539624, "volume": 7303.0}, {"date": "2007-02-07", "close": 1.799408088, "volume": 193194.0}, {"date": "2007-02-12", "close": 1.949358762, "volume": 227560.0}, {"date": "2007-02-13", "close": 1.74942453, "volume": 62560.0}, {"date": "2007-02-14", "close": 1.949358762, "volume": 39672.0}, {"date": "2007-02-15", "close": 1.799408088, "volume": 18694.0}, {"date": "2007-02-16", "close": 1.699440972, "volume": 20698.0}, {"date": "2007-02-19", "close": 1.649457414, "volume": 12709.0}, {"date": "2007-02-20", "close": 1.649457414, "volume": 4602.0}, {"date": "2007-02-21", "close": 1.599473856, "volume": 9003.0}, {"date": "2007-02-22", "close": 1.549490298, "volume": 12942.0}, {"date": "2007-02-23", "close": 1.599473856, "volume": 2601.0}, {"date": "2007-02-26", "close": 1.699440972, "volume": 3389.0}, {"date": "2007-02-27", "close": 1.549490298, "volume": 14655.0}, {"date": "2007-02-28", "close": 1.49950674, "volume": 14368.0}, {"date": "2007-03-01", "close": 1.349556066, "volume": 36153.0}, {"date": "2007-03-02", "close": 1.24958895, "volume": 4739.0}, {"date": "2007-03-05", "close": 1.299572508, "volume": 10619.0}, {"date": "2007-03-06", "close": 1.299572508, "volume": 4034.0}, {"date": "2007-03-07", "close": 1.349556066, "volume": 33100.0}, {"date": "2007-03-08", "close": 1.49950674, "volume": 17106.0}, {"date": "2007-03-09", "close": 1.349556066, "volume": 29110.0}, {"date": "2007-03-13", "close": 1.349556066, "volume": 1225.0}, {"date": "2007-03-14", "close": 1.299572508, "volume": 3317.0}, {"date": "2007-03-19", "close": 1.299572508, "volume": 1250.0}, {"date": "2007-03-20", "close": 1.349556066, "volume": 8707.0}, {"date": "2007-03-21", "close": 1.399539624, "volume": 7132.0}, {"date": "2007-03-22", "close": 1.449523182, "volume": 6918.0}, {"date": "2007-03-23", "close": 1.649457414, "volume": 48270.0}, {"date": "2007-03-26", "close": 1.649457414, "volume": 28680.0}, {"date": "2007-03-27", "close": 1.599473856, "volume": 37032.0}, {"date": "2007-03-28", "close": 1.449523182, "volume": 5802.0}, {"date": "2007-03-29", "close": 1.349556066, "volume": 0.0}, {"date": "2007-03-30", "close": 1.349556066, "volume": 280.0}, {"date": "2007-04-02", "close": 1.549490298, "volume": 5422.0}, {"date": "2007-04-03", "close": 1.399539624, "volume": 1181.0}, {"date": "2007-04-05", "close": 1.49950674, "volume": 4301.0}, {"date": "2007-04-10", "close": 1.449523182, "volume": 2001.0}, {"date": "2007-04-11", "close": 1.449523182, "volume": 7713.0}, {"date": "2007-04-12", "close": 1.399539624, "volume": 13536.0}, {"date": "2007-04-16", "close": 1.449523182, "volume": 39013.0}, {"date": "2007-04-17", "close": 1.399539624, "volume": 2801.0}, {"date": "2007-04-18", "close": 1.49950674, "volume": 340.0}, {"date": "2007-04-19", "close": 1.399539624, "volume": 5002.0}, {"date": "2007-04-20", "close": 1.49950674, "volume": 3001.0}, {"date": "2007-04-23", "close": 1.449523182, "volume": 11841.0}, {"date": "2007-04-24", "close": 1.399539624, "volume": 14405.0}, {"date": "2007-04-26", "close": 1.399539624, "volume": 40.0}, {"date": "2007-04-27", "close": 1.349556066, "volume": 47857.0}, {"date": "2007-04-30", "close": 1.49950674, "volume": 1312.0}, {"date": "2007-05-01", "close": 1.449523182, "volume": 1100.0}, {"date": "2007-05-02", "close": 1.449523182, "volume": 4181.0}, {"date": "2007-05-03", "close": 1.449523182, "volume": 1721.0}, {"date": "2007-05-04", "close": 1.49950674, "volume": 5516.0}, {"date": "2007-05-07", "close": 1.399539624, "volume": 2009.0}, {"date": "2007-05-08", "close": 1.349556066, "volume": 2001.0}, {"date": "2007-05-09", "close": 1.349556066, "volume": 4.0}, {"date": "2007-05-10", "close": 1.349556066, "volume": 1250.0}, {"date": "2007-05-11", "close": 1.349556066, "volume": 1472.0}, {"date": "2007-05-14", "close": 1.349556066, "volume": 4001.0}, {"date": "2007-05-15", "close": 1.149621834, "volume": 23239.0}, {"date": "2007-05-16", "close": 1.24958895, "volume": 7034.0}, {"date": "2007-05-17", "close": 1.199605392, "volume": 1639.0}, {"date": "2007-05-18", "close": 1.199605392, "volume": 8407.0}, {"date": "2007-05-22", "close": 1.299572508, "volume": 2021.0}, {"date": "2007-05-23", "close": 1.199605392, "volume": 625.0}, {"date": "2007-05-24", "close": 1.149621834, "volume": 6092.0}, {"date": "2007-05-25", "close": 1.149621834, "volume": 420.0}, {"date": "2007-05-28", "close": 1.149621834, "volume": 194.0}, {"date": "2007-05-29", "close": 1.149621834, "volume": 3187.0}, {"date": "2007-05-31", "close": 1.199605392, "volume": 8751.0}, {"date": "2007-06-01", "close": 1.149621834, "volume": 2421.0}, {"date": "2007-06-04", "close": 1.199605392, "volume": 2837.0}, {"date": "2007-06-05", "close": 1.349556066, "volume": 15805.0}, {"date": "2007-06-06", "close": 1.299572508, "volume": 11204.0}, {"date": "2007-06-07", "close": 1.299572508, "volume": 1320.0}, {"date": "2007-06-08", "close": 1.299572508, "volume": 5644.0}, {"date": "2007-06-12", "close": 1.399539624, "volume": 4660.0}, {"date": "2007-06-13", "close": 1.449523182, "volume": 1681.0}, {"date": "2007-06-14", "close": 1.449523182, "volume": 4117.0}, {"date": "2007-06-15", "close": 1.449523182, "volume": 4092.0}, {"date": "2007-06-18", "close": 1.299572508, "volume": 16060.0}, {"date": "2007-06-19", "close": 1.349556066, "volume": 5116.0}, {"date": "2007-06-20", "close": 1.299572508, "volume": 4807.0}, {"date": "2007-06-21", "close": 1.24958895, "volume": 14553.0}, {"date": "2007-06-22", "close": 1.24958895, "volume": 3501.0}, {"date": "2007-06-25", "close": 1.199605392, "volume": 9370.0}, {"date": "2007-06-26", "close": 0.99967116, "volume": 26663.0}, {"date": "2007-06-27", "close": 1.149621834, "volume": 2246.0}, {"date": "2007-06-28", "close": 1.149621834, "volume": 14855.0}, {"date": "2007-06-29", "close": 1.399539624, "volume": 47904.0}, {"date": "2007-07-02", "close": 1.24958895, "volume": 10403.0}, {"date": "2007-07-03", "close": 1.149621834, "volume": 7002.0}, {"date": "2007-07-04", "close": 1.24958895, "volume": 3001.0}, {"date": "2007-07-05", "close": 1.149621834, "volume": 500.0}, {"date": "2007-07-09", "close": 1.149621834, "volume": 13004.0}, {"date": "2007-07-10", "close": 1.24958895, "volume": 1577.0}, {"date": "2007-07-11", "close": 1.149621834, "volume": 5042.0}, {"date": "2007-07-12", "close": 1.149621834, "volume": 9027.0}, {"date": "2007-07-16", "close": 1.149621834, "volume": 7703.0}, {"date": "2007-07-17", "close": 1.099638276, "volume": 13504.0}, {"date": "2007-07-18", "close": 1.049654718, "volume": 11604.0}, {"date": "2007-07-19", "close": 1.099638276, "volume": 4208.0}, {"date": "2007-07-20", "close": 1.24958895, "volume": 4675.0}, {"date": "2007-07-23", "close": 1.24958895, "volume": 6302.0}, {"date": "2007-07-24", "close": 1.199605392, "volume": 14675.0}, {"date": "2007-07-25", "close": 1.149621834, "volume": 6911.0}, {"date": "2007-07-27", "close": 1.199605392, "volume": 10003.0}, {"date": "2007-07-30", "close": 1.149621834, "volume": 440.0}, {"date": "2007-08-01", "close": 1.099638276, "volume": 4443.0}, {"date": "2007-08-02", "close": 1.099638276, "volume": 7929.0}, {"date": "2007-08-03", "close": 1.099638276, "volume": 1902.0}, {"date": "2007-08-06", "close": 1.049654718, "volume": 3467.0}, {"date": "2007-08-07", "close": 1.099638276, "volume": 4100.0}, {"date": "2007-08-08", "close": 1.099638276, "volume": 2398.0}, {"date": "2007-08-09", "close": 1.149621834, "volume": 2501.0}, {"date": "2007-08-10", "close": 1.149621834, "volume": 4501.0}, {"date": "2007-08-13", "close": 1.049654718, "volume": 9003.0}, {"date": "2007-08-14", "close": 1.149621834, "volume": 600.0}, {"date": "2007-08-15", "close": 1.099638276, "volume": 6862.0}, {"date": "2007-08-16", "close": 1.149621834, "volume": 25804.0}, {"date": "2007-08-17", "close": 0.99967116, "volume": 1979.0}, {"date": "2007-08-20", "close": 1.299572508, "volume": 3401.0}, {"date": "2007-08-21", "close": 1.099638276, "volume": 4772.0}, {"date": "2007-08-22", "close": 1.199605392, "volume": 4001.0}, {"date": "2007-08-23", "close": 1.099638276, "volume": 540.0}, {"date": "2007-08-27", "close": 1.149621834, "volume": 1000.0}, {"date": "2007-08-28", "close": 1.299572508, "volume": 6802.0}, {"date": "2007-08-29", "close": 1.299572508, "volume": 20957.0}, {"date": "2007-08-30", "close": 1.299572508, "volume": 2001.0}, {"date": "2007-08-31", "close": 1.299572508, "volume": 150.0}, {"date": "2007-09-03", "close": 1.299572508, "volume": 8403.0}, {"date": "2007-09-04", "close": 1.24958895, "volume": 900.0}, {"date": "2007-09-06", "close": 1.24958895, "volume": 2001.0}, {"date": "2007-09-07", "close": 1.399539624, "volume": 17821.0}, {"date": "2007-09-10", "close": 1.349556066, "volume": 3001.0}, {"date": "2007-09-11", "close": 1.299572508, "volume": 920.0}, {"date": "2007-09-14", "close": 1.24958895, "volume": 23168.0}, {"date": "2007-09-18", "close": 1.24958895, "volume": 2001.0}, {"date": "2007-09-19", "close": 1.24958895, "volume": 4001.0}, {"date": "2007-09-20", "close": 1.299572508, "volume": 1761.0}, {"date": "2007-09-21", "close": 1.24958895, "volume": 320.0}, {"date": "2007-09-25", "close": 1.24958895, "volume": 4922.0}, {"date": "2007-09-26", "close": 1.099638276, "volume": 7362.0}, {"date": "2007-10-10", "close": 1.299572508, "volume": 4401.0}, {"date": "2007-10-11", "close": 1.199605392, "volume": 2.0}, {"date": "2007-10-15", "close": 1.299572508, "volume": 5642.0}, {"date": "2007-10-18", "close": 1.24958895, "volume": 800.0}, {"date": "2007-10-19", "close": 1.24958895, "volume": 3401.0}, {"date": "2007-10-24", "close": 1.349556066, "volume": 1400.0}, {"date": "2007-10-26", "close": 1.24958895, "volume": 1901.0}, {"date": "2007-10-29", "close": 1.24958895, "volume": 760.0}, {"date": "2007-10-30", "close": 1.199605392, "volume": 5242.0}, {"date": "2007-10-31", "close": 1.149621834, "volume": 1881.0}, {"date": "2007-11-01", "close": 1.299572508, "volume": 6002.0}, {"date": "2007-11-02", "close": 1.24958895, "volume": 400.0}, {"date": "2007-11-06", "close": 1.24958895, "volume": 4001.0}, {"date": "2007-11-09", "close": 1.24958895, "volume": 5602.0}, {"date": "2007-11-15", "close": 1.24958895, "volume": 200.0}, {"date": "2007-11-16", "close": 1.199605392, "volume": 2309.0}, {"date": "2007-11-20", "close": 1.24958895, "volume": 2001.0}, {"date": "2007-11-21", "close": 1.199605392, "volume": 3445.0}, {"date": "2007-11-22", "close": 1.199605392, "volume": 380.0}, {"date": "2007-11-23", "close": 1.199605392, "volume": 616.0}, {"date": "2007-11-29", "close": 1.199605392, "volume": 3457.0}, {"date": "2007-11-30", "close": 1.199605392, "volume": 544.0}, {"date": "2007-12-05", "close": 1.099638276, "volume": 2001.0}, {"date": "2007-12-10", "close": 1.099638276, "volume": 2357.0}, {"date": "2007-12-12", "close": 1.099638276, "volume": 6.0}, {"date": "2007-12-14", "close": 0.99967116, "volume": 0.0}, {"date": "2007-12-19", "close": 1.099638276, "volume": 4001.0}, {"date": "2007-12-20", "close": 1.149621834, "volume": 1000.0}, {"date": "2007-12-21", "close": 0.99967116, "volume": 8003.0}, {"date": "2007-12-24", "close": 1.099638276, "volume": 2001.0}, {"date": "2007-12-27", "close": 0.99967116, "volume": 1332.0}, {"date": "2007-12-28", "close": 0.99967116, "volume": 1256.0}, {"date": "2007-12-31", "close": 1.24958895, "volume": 2081.0}, {"date": "2008-01-07", "close": 0.949687602, "volume": 4859.0}, {"date": "2008-01-10", "close": 1.199605392, "volume": 8709.0}, {"date": "2008-01-11", "close": 1.199605392, "volume": 2001.0}, {"date": "2008-01-14", "close": 1.049654718, "volume": 3280.0}, {"date": "2008-01-16", "close": 1.049654718, "volume": 3001.0}, {"date": "2008-01-17", "close": 1.099638276, "volume": 879.0}, {"date": "2008-01-21", "close": 1.049654718, "volume": 13005.0}, {"date": "2008-01-22", "close": 0.849720486, "volume": 11222.0}, {"date": "2008-01-23", "close": 0.849720486, "volume": 12136.0}, {"date": "2008-01-25", "close": 1.049654718, "volume": 8003.0}, {"date": "2008-02-05", "close": 0.849720486, "volume": 8003.0}, {"date": "2008-02-15", "close": 0.849720486, "volume": 28.0}, {"date": "2008-02-18", "close": 0.849720486, "volume": 2003.0}, {"date": "2008-02-27", "close": 0.949687602, "volume": 530.0}, {"date": "2008-03-05", "close": 0.899704044, "volume": 252.0}, {"date": "2008-03-06", "close": 0.949687602, "volume": 3561.0}, {"date": "2008-03-07", "close": 0.99967116, "volume": 19056.0}, {"date": "2008-03-10", "close": 0.99967116, "volume": 950.0}, {"date": "2008-03-12", "close": 0.899704044, "volume": 1149.0}, {"date": "2008-03-19", "close": 0.799736928, "volume": 6438.0}, {"date": "2008-03-25", "close": 0.799736928, "volume": 3001.0}, {"date": "2008-03-26", "close": 0.849720486, "volume": 4001.0}, {"date": "2008-03-28", "close": 0.849720486, "volume": 1040.0}, {"date": "2008-03-31", "close": 0.899704044, "volume": 1460.0}, {"date": "2008-04-04", "close": 0.799736928, "volume": 1334.0}, {"date": "2008-04-08", "close": 0.74975337, "volume": 1232.0}, {"date": "2008-04-10", "close": 0.849720486, "volume": 5771.0}, {"date": "2008-04-16", "close": 0.649786254, "volume": 6.0}, {"date": "2008-04-17", "close": 0.599802696, "volume": 2001.0}, {"date": "2008-04-21", "close": 0.699769812, "volume": 3341.0}, {"date": "2008-04-22", "close": 0.74975337, "volume": 6203.0}, {"date": "2008-04-24", "close": 0.74975337, "volume": 1137.0}, {"date": "2008-04-29", "close": 0.699769812, "volume": 2801.0}, {"date": "2008-04-30", "close": 0.849720486, "volume": 4481.0}, {"date": "2008-05-01", "close": 0.949687602, "volume": 10856.0}, {"date": "2008-05-02", "close": 0.849720486, "volume": 9296.0}, {"date": "2008-05-09", "close": 0.849720486, "volume": 2665.0}, {"date": "2008-05-15", "close": 0.74975337, "volume": 4972.0}, {"date": "2008-05-16", "close": 0.74975337, "volume": 183.0}, {"date": "2008-05-20", "close": 0.74975337, "volume": 500.0}, {"date": "2008-05-21", "close": 0.799736928, "volume": 117.0}, {"date": "2008-05-22", "close": 0.74975337, "volume": 1334.0}, {"date": "2008-05-28", "close": 0.699769812, "volume": 1701.0}, {"date": "2008-05-29", "close": 0.699769812, "volume": 410.0}, {"date": "2008-05-30", "close": 0.699769812, "volume": 1591.0}, {"date": "2008-06-02", "close": 0.649786254, "volume": 2201.0}, {"date": "2008-06-04", "close": 0.649786254, "volume": 8628.0}, {"date": "2008-06-05", "close": 0.649786254, "volume": 8600.0}, {"date": "2008-06-10", "close": 0.649786254, "volume": 11004.0}, {"date": "2008-06-11", "close": 0.649786254, "volume": 4001.0}, {"date": "2008-06-12", "close": 0.649786254, "volume": 2001.0}, {"date": "2008-06-16", "close": 0.599802696, "volume": 11484.0}, {"date": "2008-06-17", "close": 0.599802696, "volume": 8.0}, {"date": "2008-06-18", "close": 0.649786254, "volume": 134.0}, {"date": "2008-06-19", "close": 0.649786254, "volume": 320.0}, {"date": "2008-06-20", "close": 0.649786254, "volume": 600.0}, {"date": "2008-06-23", "close": 0.599802696, "volume": 6122.0}, {"date": "2008-06-24", "close": 0.599802696, "volume": 3001.0}, {"date": "2008-06-25", "close": 0.599802696, "volume": 3389.0}, {"date": "2008-06-26", "close": 0.599802696, "volume": 6007.0}, {"date": "2008-06-27", "close": 0.599802696, "volume": 5802.0}, {"date": "2008-06-30", "close": 0.599802696, "volume": 2404.0}, {"date": "2008-07-11", "close": 0.649786254, "volume": 61.0}, {"date": "2008-07-14", "close": 0.649786254, "volume": 3741.0}, {"date": "2008-07-15", "close": 0.649786254, "volume": 1000.0}, {"date": "2008-07-18", "close": 0.649786254, "volume": 261.0}, {"date": "2008-07-21", "close": 0.699769812, "volume": 427.0}, {"date": "2008-07-28", "close": 0.599802696, "volume": 2772.0}, {"date": "2008-07-29", "close": 0.549819138, "volume": 1320.0}, {"date": "2008-07-30", "close": 0.549819138, "volume": 400.0}, {"date": "2008-08-01", "close": 0.49983558, "volume": 1000.0}, {"date": "2008-08-04", "close": 0.49983558, "volume": 176.0}, {"date": "2008-08-08", "close": 0.49983558, "volume": 590556.0}, {"date": "2008-08-11", "close": 0.49983558, "volume": 8003.0}, {"date": "2008-08-14", "close": 0.549819138, "volume": 10003.0}, {"date": "2008-08-15", "close": 0.49983558, "volume": 4802.0}, {"date": "2008-08-25", "close": 0.49983558, "volume": 20007.0}, {"date": "2008-08-27", "close": 0.49983558, "volume": 12004.0}, {"date": "2008-08-28", "close": 0.399868464, "volume": 2401.0}, {"date": "2008-09-01", "close": 0.349884906, "volume": 12424.0}, {"date": "2008-09-04", "close": 0.49983558, "volume": 16005.0}, {"date": "2008-09-24", "close": 0.399868464, "volume": 440.0}, {"date": "2008-09-26", "close": 0.449852022, "volume": 5562.0}, {"date": "2008-10-08", "close": 0.349884906, "volume": 3331.0}, {"date": "2008-10-09", "close": 0.49983558, "volume": 1000.0}, {"date": "2008-10-23", "close": 0.299901348, "volume": 800.0}, {"date": "2008-10-24", "close": 0.299901348, "volume": 1200.0}, {"date": "2008-10-27", "close": 0.24991779, "volume": 4873.0}, {"date": "2008-11-07", "close": 0.24991779, "volume": 50.0}, {"date": "2008-11-11", "close": 0.299901348, "volume": 3301.0}, {"date": "2008-11-12", "close": 0.24991779, "volume": 36.0}, {"date": "2008-11-19", "close": 0.24991779, "volume": 125.0}, {"date": "2008-11-20", "close": 0.24991779, "volume": 3001.0}, {"date": "2008-12-10", "close": 0.24991779, "volume": 400.0}, {"date": "2008-12-11", "close": 0.299901348, "volume": 2001.0}, {"date": "2008-12-31", "close": 0.299901348, "volume": 4001.0}, {"date": "2009-01-23", "close": 0.24991779, "volume": 1100.0}, {"date": "2009-02-03", "close": 0.299901348, "volume": 41013.0}, {"date": "2009-02-04", "close": 0.299901348, "volume": 620.0}, {"date": "2009-02-05", "close": 0.299901348, "volume": 2301.0}, {"date": "2009-02-06", "close": 0.24991779, "volume": 25708.0}, {"date": "2009-02-12", "close": 0.199934232, "volume": 1264.0}, {"date": "2009-02-13", "close": 0.199934232, "volume": 28609.0}, {"date": "2009-02-23", "close": 0.149950674, "volume": 20207.0}, {"date": "2009-03-04", "close": 0.149950674, "volume": 2722.0}, {"date": "2009-03-12", "close": 0.099967116, "volume": 935.0}, {"date": "2009-03-19", "close": 0.149950674, "volume": 4080.0}, {"date": "2009-03-25", "close": 0.199934232, "volume": 24668.0}, {"date": "2009-04-02", "close": 0.149950674, "volume": 2702.0}, {"date": "2009-04-08", "close": 0.149950674, "volume": 5339.0}, {"date": "2009-04-14", "close": 0.149950674, "volume": 500.0}, {"date": "2009-04-16", "close": 0.299901348, "volume": 27349.0}, {"date": "2009-04-20", "close": 0.299901348, "volume": 4001.0}, {"date": "2009-04-21", "close": 0.299901348, "volume": 286.0}, {"date": "2009-04-22", "close": 0.399868464, "volume": 4251.0}, {"date": "2009-04-28", "close": 0.349884906, "volume": 40273.0}, {"date": "2009-04-29", "close": 0.349884906, "volume": 24608.0}, {"date": "2009-05-01", "close": 0.349884906, "volume": 2001.0}, {"date": "2009-05-04", "close": 0.24991779, "volume": 32190.0}, {"date": "2009-05-05", "close": 0.24991779, "volume": 7002.0}, {"date": "2009-05-06", "close": 0.199934232, "volume": 3194.0}, {"date": "2009-05-07", "close": 0.199934232, "volume": 24008.0}, {"date": "2009-05-13", "close": 0.199934232, "volume": 3001.0}, {"date": "2009-05-20", "close": 0.199934232, "volume": 12004.0}, {"date": "2009-05-21", "close": 0.199934232, "volume": 20007.0}, {"date": "2009-05-25", "close": 0.199934232, "volume": 10003.0}, {"date": "2009-05-26", "close": 0.24991779, "volume": 2501.0}, {"date": "2009-05-27", "close": 0.24991779, "volume": 3334.0}, {"date": "2009-05-28", "close": 0.24991779, "volume": 4001.0}, {"date": "2009-05-29", "close": 0.24991779, "volume": 59.0}, {"date": "2009-06-01", "close": 0.24991779, "volume": 1942.0}, {"date": "2009-06-02", "close": 0.199934232, "volume": 16064.0}, {"date": "2009-06-04", "close": 0.199934232, "volume": 1275.0}, {"date": "2009-06-05", "close": 0.199934232, "volume": 8014.0}, {"date": "2009-06-12", "close": 0.199934232, "volume": 2001.0}, {"date": "2009-06-16", "close": 0.199934232, "volume": 21621.0}, {"date": "2009-06-18", "close": 0.199934232, "volume": 3001.0}, {"date": "2009-06-23", "close": 0.149950674, "volume": 160.0}, {"date": "2009-06-29", "close": 0.149950674, "volume": 1000.0}, {"date": "2009-06-30", "close": 0.149950674, "volume": 3451.0}, {"date": "2009-07-14", "close": 0.299901348, "volume": 29446.0}, {"date": "2009-07-15", "close": 0.24991779, "volume": 10003.0}, {"date": "2009-07-16", "close": 0.149950674, "volume": 20507.0}, {"date": "2009-07-17", "close": 0.199934232, "volume": 82608.0}, {"date": "2009-07-21", "close": 0.199934232, "volume": 3001.0}, {"date": "2009-07-22", "close": 0.199934232, "volume": 0.0}, {"date": "2009-07-27", "close": 0.199934232, "volume": 2501.0}, {"date": "2009-07-29", "close": 0.24991779, "volume": 12671.0}, {"date": "2009-07-30", "close": 0.24991779, "volume": 3001.0}, {"date": "2009-08-03", "close": 0.24991779, "volume": 37012.0}, {"date": "2009-08-04", "close": 0.24991779, "volume": 33571.0}, {"date": "2009-08-05", "close": 0.24991779, "volume": 13004.0}, {"date": "2009-08-07", "close": 0.24991779, "volume": 5162.0}, {"date": "2009-08-10", "close": 0.24991779, "volume": 7562.0}, {"date": "2009-08-11", "close": 0.24991779, "volume": 4001.0}, {"date": "2009-08-14", "close": 0.299901348, "volume": 1801.0}, {"date": "2009-08-27", "close": 0.24991779, "volume": 3201.0}, {"date": "2009-08-28", "close": 0.24991779, "volume": 2801.0}, {"date": "2009-08-31", "close": 0.24991779, "volume": 30.0}, {"date": "2009-09-01", "close": 0.299901348, "volume": 17006.0}, {"date": "2009-09-03", "close": 0.299901348, "volume": 1801.0}, {"date": "2009-09-04", "close": 0.299901348, "volume": 3661.0}, {"date": "2009-09-07", "close": 0.199934232, "volume": 14422.0}, {"date": "2009-09-14", "close": 0.24991779, "volume": 2171.0}, {"date": "2009-09-17", "close": 0.199934232, "volume": 1601.0}, {"date": "2009-09-18", "close": 0.199934232, "volume": 13004.0}, {"date": "2009-09-23", "close": 0.199934232, "volume": 8203.0}, {"date": "2009-09-24", "close": 0.24991779, "volume": 3016.0}, {"date": "2009-09-28", "close": 0.199934232, "volume": 725.0}, {"date": "2009-10-01", "close": 0.299901348, "volume": 16819.0}, {"date": "2009-10-05", "close": 0.299901348, "volume": 2001.0}, {"date": "2009-10-13", "close": 0.24991779, "volume": 25099.0}, {"date": "2009-10-20", "close": 0.24991779, "volume": 4001.0}, {"date": "2009-10-22", "close": 0.24991779, "volume": 2001.0}, {"date": "2009-10-23", "close": 0.24991779, "volume": 840.0}, {"date": "2009-10-27", "close": 0.349884906, "volume": 7442.0}, {"date": "2009-10-28", "close": 0.349884906, "volume": 2001.0}, {"date": "2009-10-30", "close": 0.349884906, "volume": 40013.0}, {"date": "2009-11-03", "close": 0.399868464, "volume": 49696.0}, {"date": "2009-11-05", "close": 0.449852022, "volume": 17666.0}, {"date": "2009-11-06", "close": 0.449852022, "volume": 65622.0}, {"date": "2009-11-09", "close": 0.399868464, "volume": 2344.0}, {"date": "2009-11-10", "close": 0.49983558, "volume": 16031.0}, {"date": "2009-11-11", "close": 0.449852022, "volume": 12004.0}, {"date": "2009-11-13", "close": 0.49983558, "volume": 3001.0}, {"date": "2009-11-24", "close": 0.349884906, "volume": 53318.0}, {"date": "2009-11-26", "close": 0.399868464, "volume": 14865.0}, {"date": "2009-11-30", "close": 0.349884906, "volume": 2506.0}, {"date": "2009-12-01", "close": 0.349884906, "volume": 10003.0}, {"date": "2009-12-02", "close": 0.349884906, "volume": 600.0}, {"date": "2009-12-04", "close": 0.399868464, "volume": 19646.0}, {"date": "2009-12-07", "close": 0.399868464, "volume": 7763.0}, {"date": "2009-12-11", "close": 0.399868464, "volume": 100.0}, {"date": "2009-12-16", "close": 0.449852022, "volume": 20.0}, {"date": "2009-12-21", "close": 0.349884906, "volume": 4982.0}, {"date": "2009-12-22", "close": 0.349884906, "volume": 1601.0}, {"date": "2009-12-31", "close": 0.349884906, "volume": 1601.0}, {"date": "2010-01-05", "close": 0.349884906, "volume": 3001.0}, {"date": "2010-01-06", "close": 0.49983558, "volume": 40013.0}, {"date": "2010-01-07", "close": 0.49983558, "volume": 2001.0}, {"date": "2010-01-13", "close": 0.649786254, "volume": 82336.0}, {"date": "2010-01-14", "close": 0.649786254, "volume": 18446.0}, {"date": "2010-01-15", "close": 0.74975337, "volume": 20007.0}, {"date": "2010-01-19", "close": 0.699769812, "volume": 4101.0}, {"date": "2010-01-20", "close": 0.649786254, "volume": 10203.0}, {"date": "2010-01-21", "close": 0.599802696, "volume": 18806.0}, {"date": "2010-01-22", "close": 0.599802696, "volume": 500.0}, {"date": "2010-01-28", "close": 0.349884906, "volume": 56218.0}, {"date": "2010-01-29", "close": 0.349884906, "volume": 6602.0}, {"date": "2010-02-01", "close": 0.399868464, "volume": 6002.0}, {"date": "2010-02-02", "close": 0.399868464, "volume": 1686.0}, {"date": "2010-02-05", "close": 0.349884906, "volume": 8003.0}, {"date": "2010-02-09", "close": 0.399868464, "volume": 1000.0}, {"date": "2010-02-10", "close": 0.449852022, "volume": 2201.0}, {"date": "2010-02-15", "close": 0.349884906, "volume": 1280.0}, {"date": "2010-02-19", "close": 0.349884906, "volume": 740.0}, {"date": "2010-02-23", "close": 0.349884906, "volume": 1000.0}, {"date": "2010-02-26", "close": 0.349884906, "volume": 3801.0}, {"date": "2010-03-02", "close": 0.349884906, "volume": 17.0}, {"date": "2010-03-10", "close": 0.299901348, "volume": 15958.0}, {"date": "2010-03-16", "close": 0.349884906, "volume": 7214.0}, {"date": "2010-03-17", "close": 0.349884906, "volume": 10430.0}, {"date": "2010-03-18", "close": 0.349884906, "volume": 761.0}, {"date": "2010-03-23", "close": 0.24991779, "volume": 17245.0}, {"date": "2010-03-31", "close": 0.399868464, "volume": 7843.0}, {"date": "2010-04-01", "close": 0.399868464, "volume": 1250.0}, {"date": "2010-04-06", "close": 0.349884906, "volume": 3001.0}, {"date": "2010-04-08", "close": 0.299901348, "volume": 14225.0}, {"date": "2010-04-09", "close": 0.299901348, "volume": 80.0}, {"date": "2010-04-12", "close": 0.299901348, "volume": 370.0}, {"date": "2010-04-13", "close": 0.299901348, "volume": 3001.0}, {"date": "2010-04-14", "close": 0.299901348, "volume": 2401.0}, {"date": "2010-04-15", "close": 0.299901348, "volume": 800.0}, {"date": "2010-04-21", "close": 0.349884906, "volume": 7002.0}, {"date": "2010-04-27", "close": 0.299901348, "volume": 29680.0}, {"date": "2010-05-03", "close": 0.299901348, "volume": 120.0}, {"date": "2010-05-04", "close": 0.299901348, "volume": 100.0}, {"date": "2010-05-05", "close": 0.299901348, "volume": 6002.0}, {"date": "2010-05-12", "close": 0.299901348, "volume": 160.0}, {"date": "2010-05-14", "close": 0.299901348, "volume": 2001.0}, {"date": "2010-05-20", "close": 0.299901348, "volume": 3124.0}, {"date": "2010-05-21", "close": 0.299901348, "volume": 4828.0}, {"date": "2010-05-27", "close": 0.24991779, "volume": 320.0}, {"date": "2010-06-01", "close": 0.24991779, "volume": 21721.0}, {"date": "2010-06-04", "close": 0.24991779, "volume": 4001.0}, {"date": "2010-06-07", "close": 0.299901348, "volume": 5502.0}, {"date": "2010-06-10", "close": 0.24991779, "volume": 10707.0}, {"date": "2010-06-15", "close": 0.349884906, "volume": 3003.0}, {"date": "2010-06-23", "close": 0.24991779, "volume": 40069.0}, {"date": "2010-06-24", "close": 0.199934232, "volume": 3003.0}, {"date": "2010-06-25", "close": 0.199934232, "volume": 9003.0}, {"date": "2010-06-28", "close": 0.199934232, "volume": 10003.0}, {"date": "2010-06-29", "close": 0.199934232, "volume": 9410.0}, {"date": "2010-06-30", "close": 0.199934232, "volume": 3101.0}, {"date": "2010-07-08", "close": 0.199934232, "volume": 13416.0}, {"date": "2010-07-09", "close": 0.199934232, "volume": 20007.0}, {"date": "2010-07-13", "close": 0.149950674, "volume": 19006.0}, {"date": "2010-07-19", "close": 0.199934232, "volume": 12804.0}, {"date": "2010-07-20", "close": 0.149950674, "volume": 81715.0}, {"date": "2010-07-21", "close": 0.149950674, "volume": 14005.0}, {"date": "2010-07-23", "close": 0.199934232, "volume": 75444.0}, {"date": "2010-07-26", "close": 0.149950674, "volume": 117810.0}, {"date": "2010-08-09", "close": 0.149950674, "volume": 6927.0}, {"date": "2010-08-12", "close": 0.24991779, "volume": 110875.0}, {"date": "2010-08-13", "close": 0.24991779, "volume": 20007.0}, {"date": "2010-08-20", "close": 0.199934232, "volume": 3933.0}, {"date": "2010-09-09", "close": 0.199934232, "volume": 3201.0}, {"date": "2010-09-13", "close": 0.199934232, "volume": 44815.0}, {"date": "2010-09-14", "close": 0.199934232, "volume": 30010.0}, {"date": "2010-09-16", "close": 0.199934232, "volume": 17016.0}, {"date": "2010-09-17", "close": 0.199934232, "volume": 15005.0}, {"date": "2010-09-20", "close": 0.199934232, "volume": 12994.0}, {"date": "2010-09-21", "close": 0.299901348, "volume": 85760.0}, {"date": "2010-09-22", "close": 0.299901348, "volume": 98801.0}, {"date": "2010-09-23", "close": 0.376594896, "volume": 14286.0}, {"date": "2010-09-24", "close": 0.376594896, "volume": 2124.0}, {"date": "2010-09-27", "close": 0.376594896, "volume": 27616.0}, {"date": "2010-09-28", "close": 0.376594896, "volume": 2655.0}, {"date": "2010-10-01", "close": 0.282446172, "volume": 28931.0}, {"date": "2010-10-04", "close": 0.282446172, "volume": 5560.0}, {"date": "2010-10-07", "close": 0.282446172, "volume": 31864.0}, {"date": "2010-10-08", "close": 0.282446172, "volume": 19650.0}, {"date": "2010-10-11", "close": 0.282446172, "volume": 21254.0}, {"date": "2010-10-12", "close": 0.282446172, "volume": 10632.0}, {"date": "2010-10-13", "close": 0.282446172, "volume": 0.0}, {"date": "2010-10-18", "close": 0.376594896, "volume": 49813.0}, {"date": "2010-10-19", "close": 0.47074362, "volume": 72915.0}, {"date": "2010-10-21", "close": 0.47074362, "volume": 22879.0}, {"date": "2010-10-22", "close": 0.47074362, "volume": 15932.0}, {"date": "2010-10-25", "close": 0.564892344, "volume": 44408.0}, {"date": "2010-10-26", "close": 0.282446172, "volume": 147108.0}, {"date": "2010-10-27", "close": 0.376594896, "volume": 53321.0}, {"date": "2010-10-28", "close": 0.376594896, "volume": 3898.0}, {"date": "2010-10-29", "close": 0.376594896, "volume": 54506.0}, {"date": "2010-11-01", "close": 0.282446172, "volume": 3186.0}, {"date": "2010-11-02", "close": 0.282446172, "volume": 5.0}, {"date": "2010-11-03", "close": 0.376594896, "volume": 5842.0}, {"date": "2010-11-04", "close": 0.376594896, "volume": 13914.0}, {"date": "2010-11-05", "close": 0.47074362, "volume": 80547.0}, {"date": "2010-11-08", "close": 0.47074362, "volume": 193617.0}, {"date": "2010-11-09", "close": 0.564892344, "volume": 134866.0}, {"date": "2010-11-10", "close": 0.564892344, "volume": 82174.0}, {"date": "2010-11-11", "close": 0.564892344, "volume": 64844.0}, {"date": "2010-11-12", "close": 0.47074362, "volume": 34609.0}, {"date": "2010-11-15", "close": 0.47074362, "volume": 143390.0}, {"date": "2010-11-16", "close": 0.564892344, "volume": 90176.0}, {"date": "2010-11-17", "close": 0.47074362, "volume": 97862.0}, {"date": "2010-11-18", "close": 0.47074362, "volume": 10553.0}, {"date": "2010-11-19", "close": 0.47074362, "volume": 5311.0}, {"date": "2010-11-22", "close": 0.47074362, "volume": 25704.0}, {"date": "2010-11-23", "close": 0.47074362, "volume": 24701.0}, {"date": "2010-11-24", "close": 0.47074362, "volume": 6373.0}, {"date": "2010-11-25", "close": 0.47074362, "volume": 78769.0}, {"date": "2010-11-26", "close": 0.376594896, "volume": 45035.0}, {"date": "2010-11-29", "close": 0.376594896, "volume": 15932.0}, {"date": "2010-11-30", "close": 0.376594896, "volume": 18057.0}, {"date": "2010-12-01", "close": 0.47074362, "volume": 21866.0}, {"date": "2010-12-02", "close": 0.47074362, "volume": 100484.0}, {"date": "2010-12-03", "close": 0.47074362, "volume": 7484.0}, {"date": "2010-12-06", "close": 0.47074362, "volume": 3250.0}, {"date": "2010-12-07", "close": 0.376594896, "volume": 20287.0}, {"date": "2010-12-08", "close": 0.376594896, "volume": 850.0}, {"date": "2010-12-09", "close": 0.47074362, "volume": 9315.0}, {"date": "2010-12-10", "close": 0.564892344, "volume": 93981.0}, {"date": "2010-12-13", "close": 0.564892344, "volume": 276380.0}, {"date": "2010-12-14", "close": 0.47074362, "volume": 17474.0}, {"date": "2010-12-15", "close": 0.47074362, "volume": 12748.0}, {"date": "2010-12-16", "close": 0.564892344, "volume": 53851.0}, {"date": "2010-12-17", "close": 0.564892344, "volume": 12392.0}, {"date": "2010-12-20", "close": 0.47074362, "volume": 21710.0}, {"date": "2010-12-21", "close": 0.47074362, "volume": 49074.0}, {"date": "2010-12-22", "close": 0.564892344, "volume": 2655.0}, {"date": "2010-12-23", "close": 0.47074362, "volume": 23367.0}, {"date": "2010-12-24", "close": 0.47074362, "volume": 64913.0}, {"date": "2010-12-29", "close": 0.47074362, "volume": 70323.0}, {"date": "2010-12-30", "close": 0.47074362, "volume": 903.0}, {"date": "2010-12-31", "close": 0.564892344, "volume": 250917.0}, {"date": "2011-01-04", "close": 0.564892344, "volume": 269244.0}, {"date": "2011-01-05", "close": 0.659041068, "volume": 201568.0}, {"date": "2011-01-06", "close": 0.753189792, "volume": 422317.0}, {"date": "2011-01-07", "close": 0.753189792, "volume": 325203.0}, {"date": "2011-01-10", "close": 0.753189792, "volume": 49331.0}, {"date": "2011-01-11", "close": 0.753189792, "volume": 97724.0}, {"date": "2011-01-12", "close": 0.753189792, "volume": 327912.0}, {"date": "2011-01-13", "close": 0.753189792, "volume": 131714.0}, {"date": "2011-01-14", "close": 0.753189792, "volume": 97504.0}, {"date": "2011-01-17", "close": 0.753189792, "volume": 98318.0}, {"date": "2011-01-18", "close": 0.847338516, "volume": 44586.0}, {"date": "2011-01-19", "close": 1.035635964, "volume": 494431.0}, {"date": "2011-01-20", "close": 0.94148724, "volume": 285437.0}, {"date": "2011-01-21", "close": 0.94148724, "volume": 204983.0}, {"date": "2011-01-24", "close": 0.94148724, "volume": 122911.0}, {"date": "2011-01-25", "close": 0.847338516, "volume": 97517.0}, {"date": "2011-01-27", "close": 0.847338516, "volume": 232874.0}, {"date": "2011-01-28", "close": 1.035635964, "volume": 218606.0}, {"date": "2011-01-31", "close": 0.94148724, "volume": 153380.0}, {"date": "2011-02-01", "close": 0.847338516, "volume": 70743.0}, {"date": "2011-02-02", "close": 0.94148724, "volume": 132769.0}, {"date": "2011-02-03", "close": 0.94148724, "volume": 49245.0}, {"date": "2011-02-04", "close": 0.94148724, "volume": 91734.0}, {"date": "2011-02-07", "close": 1.035635964, "volume": 88139.0}, {"date": "2011-02-08", "close": 0.94148724, "volume": 153319.0}, {"date": "2011-02-09", "close": 0.94148724, "volume": 109932.0}, {"date": "2011-02-10", "close": 0.94148724, "volume": 63350.0}, {"date": "2011-02-11", "close": 1.129784688, "volume": 607094.0}, {"date": "2011-02-14", "close": 1.318082136, "volume": 480425.0}, {"date": "2011-02-15", "close": 1.129784688, "volume": 140385.0}, {"date": "2011-02-16", "close": 1.129784688, "volume": 37373.0}, {"date": "2011-02-17", "close": 1.129784688, "volume": 245073.0}, {"date": "2011-02-18", "close": 1.035635964, "volume": 154480.0}, {"date": "2011-02-21", "close": 1.035635964, "volume": 118001.0}, {"date": "2011-02-22", "close": 0.94148724, "volume": 65448.0}, {"date": "2011-02-23", "close": 0.94148724, "volume": 133123.0}, {"date": "2011-02-24", "close": 0.847338516, "volume": 141366.0}, {"date": "2011-02-25", "close": 0.94148724, "volume": 17632.0}, {"date": "2011-02-28", "close": 1.035635964, "volume": 209232.0}, {"date": "2011-03-01", "close": 1.129784688, "volume": 110667.0}, {"date": "2011-03-02", "close": 1.129784688, "volume": 181031.0}, {"date": "2011-03-03", "close": 1.035635964, "volume": 71002.0}, {"date": "2011-03-04", "close": 1.035635964, "volume": 27616.0}, {"date": "2011-03-07", "close": 1.035635964, "volume": 8486.0}, {"date": "2011-03-08", "close": 1.035635964, "volume": 14594.0}, {"date": "2011-03-09", "close": 0.94148724, "volume": 124263.0}, {"date": "2011-03-10", "close": 0.94148724, "volume": 11362.0}, {"date": "2011-03-11", "close": 0.94148724, "volume": 71860.0}, {"date": "2011-03-14", "close": 0.847338516, "volume": 28026.0}, {"date": "2011-03-15", "close": 0.753189792, "volume": 93597.0}, {"date": "2011-03-16", "close": 0.753189792, "volume": 54101.0}, {"date": "2011-03-17", "close": 0.659041068, "volume": 18963.0}, {"date": "2011-03-18", "close": 0.847338516, "volume": 19230.0}, {"date": "2011-03-21", "close": 0.94148724, "volume": 43081.0}, {"date": "2011-03-22", "close": 0.847338516, "volume": 5311.0}, {"date": "2011-03-23", "close": 0.847338516, "volume": 1209.0}, {"date": "2011-03-25", "close": 0.847338516, "volume": 850.0}, {"date": "2011-03-28", "close": 0.847338516, "volume": 2231.0}, {"date": "2011-03-29", "close": 0.753189792, "volume": 66667.0}, {"date": "2011-03-30", "close": 0.753189792, "volume": 6567.0}, {"date": "2011-03-31", "close": 0.847338516, "volume": 76816.0}, {"date": "2011-04-01", "close": 0.94148724, "volume": 14573.0}, {"date": "2011-04-04", "close": 0.847338516, "volume": 39709.0}, {"date": "2011-04-05", "close": 0.847338516, "volume": 26660.0}, {"date": "2011-04-06", "close": 0.753189792, "volume": 7674.0}, {"date": "2011-04-07", "close": 0.847338516, "volume": 1487.0}, {"date": "2011-04-08", "close": 0.847338516, "volume": 44929.0}, {"date": "2011-04-11", "close": 0.94148724, "volume": 15932.0}, {"date": "2011-04-12", "close": 0.847338516, "volume": 73010.0}, {"date": "2011-04-13", "close": 0.847338516, "volume": 20556.0}, {"date": "2011-04-15", "close": 0.753189792, "volume": 34520.0}, {"date": "2011-04-18", "close": 0.753189792, "volume": 14020.0}, {"date": "2011-04-19", "close": 0.753189792, "volume": 36379.0}, {"date": "2011-04-20", "close": 0.753189792, "volume": 63591.0}, {"date": "2011-04-21", "close": 0.659041068, "volume": 77850.0}, {"date": "2011-04-27", "close": 0.659041068, "volume": 35062.0}, {"date": "2011-04-28", "close": 0.753189792, "volume": 6904.0}, {"date": "2011-04-29", "close": 0.659041068, "volume": 57701.0}, {"date": "2011-05-02", "close": 0.753189792, "volume": 20553.0}, {"date": "2011-05-03", "close": 0.659041068, "volume": 30887.0}, {"date": "2011-05-04", "close": 0.753189792, "volume": 21243.0}, {"date": "2011-05-05", "close": 0.659041068, "volume": 54329.0}, {"date": "2011-05-06", "close": 0.659041068, "volume": 3186.0}, {"date": "2011-05-09", "close": 0.753189792, "volume": 192304.0}, {"date": "2011-05-10", "close": 0.847338516, "volume": 15706.0}, {"date": "2011-05-11", "close": 0.659041068, "volume": 55289.0}, {"date": "2011-05-12", "close": 0.659041068, "volume": 6373.0}, {"date": "2011-05-13", "close": 0.753189792, "volume": 44161.0}, {"date": "2011-05-16", "close": 0.753189792, "volume": 4116.0}, {"date": "2011-05-17", "close": 0.753189792, "volume": 9028.0}, {"date": "2011-05-18", "close": 0.659041068, "volume": 6532.0}, {"date": "2011-05-19", "close": 0.659041068, "volume": 3186.0}, {"date": "2011-05-20", "close": 0.753189792, "volume": 56863.0}, {"date": "2011-05-23", "close": 0.659041068, "volume": 151672.0}, {"date": "2011-05-24", "close": 0.659041068, "volume": 48252.0}, {"date": "2011-05-26", "close": 0.659041068, "volume": 5311.0}, {"date": "2011-05-27", "close": 0.659041068, "volume": 14721.0}, {"date": "2011-05-30", "close": 0.659041068, "volume": 21349.0}, {"date": "2011-05-31", "close": 0.564892344, "volume": 977.0}, {"date": "2011-06-01", "close": 0.564892344, "volume": 10106.0}, {"date": "2011-06-02", "close": 0.659041068, "volume": 59972.0}, {"date": "2011-06-03", "close": 0.564892344, "volume": 5523.0}, {"date": "2011-06-06", "close": 0.564892344, "volume": 10090.0}, {"date": "2011-06-07", "close": 0.564892344, "volume": 47638.0}, {"date": "2011-06-08", "close": 0.564892344, "volume": 8497.0}, {"date": "2011-06-09", "close": 0.564892344, "volume": 8657.0}, {"date": "2011-06-10", "close": 0.564892344, "volume": 3593.0}, {"date": "2011-06-14", "close": 0.564892344, "volume": 2231.0}, {"date": "2011-06-15", "close": 0.47074362, "volume": 21455.0}, {"date": "2011-06-17", "close": 0.47074362, "volume": 5311.0}, {"date": "2011-06-20", "close": 0.47074362, "volume": 19364.0}, {"date": "2011-06-21", "close": 0.47074362, "volume": 11826.0}, {"date": "2011-06-22", "close": 0.47074362, "volume": 25692.0}, {"date": "2011-06-23", "close": 0.376594896, "volume": 2127.0}, {"date": "2011-06-24", "close": 0.376594896, "volume": 3718.0}, {"date": "2011-06-27", "close": 0.376594896, "volume": 76767.0}, {"date": "2011-06-28", "close": 0.376594896, "volume": 34520.0}, {"date": "2011-06-29", "close": 0.376594896, "volume": 43792.0}, {"date": "2011-06-30", "close": 0.564892344, "volume": 97149.0}, {"date": "2011-07-01", "close": 0.564892344, "volume": 9968.0}, {"date": "2011-07-04", "close": 0.659041068, "volume": 16407.0}, {"date": "2011-07-05", "close": 0.659041068, "volume": 98451.0}, {"date": "2011-07-06", "close": 0.753189792, "volume": 101884.0}, {"date": "2011-07-07", "close": 0.753189792, "volume": 52988.0}, {"date": "2011-07-08", "close": 0.659041068, "volume": 25343.0}, {"date": "2011-07-11", "close": 0.659041068, "volume": 6904.0}, {"date": "2011-07-12", "close": 0.659041068, "volume": 1659.0}, {"date": "2011-07-13", "close": 0.659041068, "volume": 18343.0}, {"date": "2011-07-14", "close": 0.659041068, "volume": 5150.0}, {"date": "2011-07-15", "close": 0.659041068, "volume": 1062.0}, {"date": "2011-07-18", "close": 0.659041068, "volume": 12748.0}, {"date": "2011-07-19", "close": 0.753189792, "volume": 22305.0}, {"date": "2011-07-20", "close": 0.659041068, "volume": 1510.0}, {"date": "2011-07-21", "close": 0.564892344, "volume": 129485.0}, {"date": "2011-07-22", "close": 0.564892344, "volume": 10621.0}, {"date": "2011-07-25", "close": 0.564892344, "volume": 5311.0}, {"date": "2011-07-26", "close": 0.564892344, "volume": 9559.0}, {"date": "2011-07-27", "close": 0.564892344, "volume": 20618.0}, {"date": "2011-07-29", "close": 0.564892344, "volume": 4917.0}, {"date": "2011-08-01", "close": 0.564892344, "volume": 1263.0}, {"date": "2011-08-02", "close": 0.564892344, "volume": 803.0}, {"date": "2011-08-03", "close": 0.564892344, "volume": 1514.0}, {"date": "2011-08-05", "close": 0.47074362, "volume": 42444.0}, {"date": "2011-08-08", "close": 0.376594896, "volume": 489.0}, {"date": "2011-08-09", "close": 0.47074362, "volume": 29209.0}, {"date": "2011-08-10", "close": 0.564892344, "volume": 1062.0}, {"date": "2011-08-11", "close": 0.47074362, "volume": 5279.0}, {"date": "2011-08-17", "close": 0.564892344, "volume": 7739.0}, {"date": "2011-08-22", "close": 0.47074362, "volume": 4780.0}, {"date": "2011-08-23", "close": 0.564892344, "volume": 8497.0}, {"date": "2011-08-24", "close": 0.47074362, "volume": 66915.0}, {"date": "2011-08-25", "close": 0.564892344, "volume": 1062.0}, {"date": "2011-08-26", "close": 0.47074362, "volume": 4249.0}, {"date": "2011-08-30", "close": 0.47074362, "volume": 13844.0}, {"date": "2011-09-01", "close": 0.47074362, "volume": 97718.0}, {"date": "2011-09-05", "close": 0.47074362, "volume": 15832.0}, {"date": "2011-09-07", "close": 0.47074362, "volume": 75513.0}, {"date": "2011-09-08", "close": 0.659041068, "volume": 165924.0}, {"date": "2011-09-09", "close": 0.659041068, "volume": 115743.0}, {"date": "2011-09-12", "close": 0.564892344, "volume": 92213.0}, {"date": "2011-09-13", "close": 0.564892344, "volume": 55593.0}, {"date": "2011-09-15", "close": 0.564892344, "volume": 40994.0}, {"date": "2011-09-16", "close": 0.47074362, "volume": 112825.0}, {"date": "2011-09-19", "close": 0.47074362, "volume": 25492.0}, {"date": "2011-09-20", "close": 0.47074362, "volume": 48062.0}, {"date": "2011-09-22", "close": 0.47074362, "volume": 23926.0}, {"date": "2011-09-23", "close": 0.47074362, "volume": 7938.0}, {"date": "2011-09-27", "close": 0.47074362, "volume": 29076.0}, {"date": "2011-09-28", "close": 0.47074362, "volume": 7435.0}, {"date": "2011-09-29", "close": 0.47074362, "volume": 466.0}, {"date": "2011-10-04", "close": 0.376594896, "volume": 158371.0}, {"date": "2011-10-05", "close": 0.376594896, "volume": 5311.0}, {"date": "2011-10-06", "close": 0.376594896, "volume": 30935.0}, {"date": "2011-10-07", "close": 0.47074362, "volume": 2124.0}, {"date": "2011-10-10", "close": 0.376594896, "volume": 57945.0}, {"date": "2011-10-12", "close": 0.376594896, "volume": 27764.0}, {"date": "2011-10-13", "close": 0.376594896, "volume": 8851.0}, {"date": "2011-10-14", "close": 0.376594896, "volume": 37175.0}, {"date": "2011-10-17", "close": 0.47074362, "volume": 2655.0}, {"date": "2011-10-19", "close": 0.376594896, "volume": 40362.0}, {"date": "2011-10-20", "close": 0.376594896, "volume": 88013.0}, {"date": "2011-10-24", "close": 0.376594896, "volume": 10621.0}, {"date": "2011-10-26", "close": 0.376594896, "volume": 13162.0}, {"date": "2011-10-27", "close": 0.376594896, "volume": 9028.0}, {"date": "2011-10-31", "close": 0.376594896, "volume": 16357.0}, {"date": "2011-11-01", "close": 0.282446172, "volume": 21243.0}, {"date": "2011-11-02", "close": 0.376594896, "volume": 21243.0}, {"date": "2011-11-07", "close": 0.376594896, "volume": 1328.0}, {"date": "2011-11-09", "close": 0.376594896, "volume": 7966.0}, {"date": "2011-11-10", "close": 0.376594896, "volume": 20884.0}, {"date": "2011-11-16", "close": 0.47074362, "volume": 17207.0}, {"date": "2011-11-17", "close": 0.47074362, "volume": 21243.0}, {"date": "2011-11-18", "close": 0.376594896, "volume": 2655.0}, {"date": "2011-11-21", "close": 0.376594896, "volume": 23297.0}, {"date": "2011-11-22", "close": 0.376594896, "volume": 74996.0}, {"date": "2011-11-23", "close": 0.376594896, "volume": 7219.0}, {"date": "2011-11-24", "close": 0.376594896, "volume": 1381.0}, {"date": "2011-11-25", "close": 0.376594896, "volume": 5311.0}, {"date": "2011-11-28", "close": 0.376594896, "volume": 5891.0}, {"date": "2011-11-30", "close": 0.376594896, "volume": 8858.0}, {"date": "2011-12-01", "close": 0.376594896, "volume": 1859.0}, {"date": "2011-12-02", "close": 0.282446172, "volume": 12548.0}, {"date": "2011-12-05", "close": 0.282446172, "volume": 5544.0}, {"date": "2011-12-07", "close": 0.376594896, "volume": 1101.0}, {"date": "2011-12-09", "close": 0.47074362, "volume": 56400.0}, {"date": "2011-12-12", "close": 0.47074362, "volume": 21243.0}, {"date": "2011-12-14", "close": 0.47074362, "volume": 37122.0}, {"date": "2011-12-15", "close": 0.47074362, "volume": 5311.0}, {"date": "2011-12-16", "close": 0.47074362, "volume": 10621.0}, {"date": "2011-12-21", "close": 0.47074362, "volume": 72545.0}, {"date": "2011-12-22", "close": 0.376594896, "volume": 5311.0}, {"date": "2011-12-28", "close": 0.376594896, "volume": 5311.0}, {"date": "2011-12-29", "close": 0.47074362, "volume": 1297.0}, {"date": "2012-01-04", "close": 0.376594896, "volume": 1912.0}, {"date": "2012-01-05", "close": 0.376594896, "volume": 7671.0}, {"date": "2012-01-09", "close": 0.376594896, "volume": 31864.0}, {"date": "2012-01-10", "close": 0.376594896, "volume": 12852.0}, {"date": "2012-01-11", "close": 0.376594896, "volume": 32276.0}, {"date": "2012-01-12", "close": 0.376594896, "volume": 3186.0}, {"date": "2012-01-13", "close": 0.376594896, "volume": 21191.0}, {"date": "2012-01-17", "close": 0.376594896, "volume": 10591.0}, {"date": "2012-01-18", "close": 0.376594896, "volume": 5311.0}, {"date": "2012-01-19", "close": 0.282446172, "volume": 17290.0}, {"date": "2012-01-20", "close": 0.376594896, "volume": 7966.0}, {"date": "2012-01-23", "close": 0.376594896, "volume": 4006.0}, {"date": "2012-01-24", "close": 0.376594896, "volume": 2815.0}, {"date": "2012-01-27", "close": 0.376594896, "volume": 3186.0}, {"date": "2012-01-31", "close": 0.282446172, "volume": 2124.0}, {"date": "2012-02-06", "close": 0.376594896, "volume": 2941.0}, {"date": "2012-02-09", "close": 0.376594896, "volume": 47797.0}, {"date": "2012-02-13", "close": 0.47074362, "volume": 10881.0}, {"date": "2012-02-21", "close": 0.47074362, "volume": 2124.0}, {"date": "2012-02-22", "close": 0.376594896, "volume": 37919.0}, {"date": "2012-02-23", "close": 0.376594896, "volume": 31631.0}, {"date": "2012-02-24", "close": 0.376594896, "volume": 5996.0}, {"date": "2012-02-27", "close": 0.376594896, "volume": 3505.0}, {"date": "2012-02-28", "close": 0.376594896, "volume": 22060.0}, {"date": "2012-03-01", "close": 0.376594896, "volume": 10621.0}, {"date": "2012-03-05", "close": 0.376594896, "volume": 1328.0}, {"date": "2012-03-06", "close": 0.376594896, "volume": 26554.0}, {"date": "2012-03-07", "close": 0.376594896, "volume": 13808.0}, {"date": "2012-03-08", "close": 0.376594896, "volume": 1593.0}, {"date": "2012-03-09", "close": 0.282446172, "volume": 637.0}, {"date": "2012-03-14", "close": 0.376594896, "volume": 72492.0}, {"date": "2012-03-15", "close": 0.376594896, "volume": 16994.0}, {"date": "2012-03-19", "close": 0.376594896, "volume": 5311.0}, {"date": "2012-03-20", "close": 0.47074362, "volume": 42299.0}, {"date": "2012-03-26", "close": 0.376594896, "volume": 12239.0}, {"date": "2012-03-27", "close": 0.376594896, "volume": 50162.0}, {"date": "2012-03-28", "close": 0.376594896, "volume": 2945.0}, {"date": "2012-03-29", "close": 0.376594896, "volume": 5311.0}, {"date": "2012-03-30", "close": 0.282446172, "volume": 10515.0}, {"date": "2012-04-03", "close": 0.376594896, "volume": 4780.0}, {"date": "2012-04-10", "close": 0.376594896, "volume": 11631.0}, {"date": "2012-04-19", "close": 0.376594896, "volume": 2576.0}, {"date": "2012-04-23", "close": 0.376594896, "volume": 10621.0}, {"date": "2012-04-26", "close": 0.376594896, "volume": 5311.0}, {"date": "2012-04-27", "close": 0.376594896, "volume": 0.0}, {"date": "2012-05-01", "close": 0.376594896, "volume": 9151.0}, {"date": "2012-05-10", "close": 0.282446172, "volume": 0.0}, {"date": "2012-05-11", "close": 0.282446172, "volume": 2007.0}, {"date": "2012-05-14", "close": 0.282446172, "volume": 81573.0}, {"date": "2012-05-15", "close": 0.376594896, "volume": 8763.0}, {"date": "2012-05-16", "close": 0.282446172, "volume": 5344.0}, {"date": "2012-05-21", "close": 0.282446172, "volume": 9267.0}, {"date": "2012-05-23", "close": 0.282446172, "volume": 6373.0}, {"date": "2012-05-30", "close": 0.282446172, "volume": 21312.0}, {"date": "2012-05-31", "close": 0.282446172, "volume": 5987.0}, {"date": "2012-06-04", "close": 0.188297448, "volume": 1506.0}, {"date": "2012-06-05", "close": 0.282446172, "volume": 14884.0}, {"date": "2012-06-06", "close": 0.282446172, "volume": 2110.0}, {"date": "2012-06-07", "close": 0.188297448, "volume": 39845.0}, {"date": "2012-06-08", "close": 0.282446172, "volume": 7435.0}, {"date": "2012-06-12", "close": 0.188297448, "volume": 13826.0}, {"date": "2012-06-13", "close": 0.188297448, "volume": 4525.0}, {"date": "2012-06-19", "close": 0.188297448, "volume": 11777.0}, {"date": "2012-06-20", "close": 0.188297448, "volume": 85.0}, {"date": "2012-06-21", "close": 0.188297448, "volume": 3186.0}, {"date": "2012-06-22", "close": 0.282446172, "volume": 5311.0}, {"date": "2012-06-25", "close": 0.188297448, "volume": 15322.0}, {"date": "2012-06-26", "close": 0.188297448, "volume": 6420.0}, {"date": "2012-06-27", "close": 0.188297448, "volume": 12364.0}, {"date": "2012-06-28", "close": 0.188297448, "volume": 7435.0}, {"date": "2012-06-29", "close": 0.188297448, "volume": 6970.0}, {"date": "2012-07-04", "close": 0.282446172, "volume": 21243.0}, {"date": "2012-07-05", "close": 0.282446172, "volume": 10621.0}, {"date": "2012-07-06", "close": 0.282446172, "volume": 108347.0}, {"date": "2012-07-10", "close": 0.282446172, "volume": 96656.0}, {"date": "2012-07-12", "close": 0.282446172, "volume": 1752.0}, {"date": "2012-07-13", "close": 0.282446172, "volume": 6559.0}, {"date": "2012-07-19", "close": 0.282446172, "volume": 21243.0}, {"date": "2012-07-24", "close": 0.376594896, "volume": 7384.0}, {"date": "2012-07-27", "close": 0.376594896, "volume": 49995.0}, {"date": "2012-11-01", "close": 29.18610444, "volume": 3043.0}, {"date": "2012-11-02", "close": 28.2446172, "volume": 895.0}, {"date": "2012-11-05", "close": 27.77387358, "volume": 675.0}, {"date": "2012-11-06", "close": 26.36164272, "volume": 414.0}, {"date": "2012-11-07", "close": 24.00792462, "volume": 151.0}, {"date": "2012-11-08", "close": 23.537181, "volume": 340.0}, {"date": "2012-11-09", "close": 24.47866824, "volume": 1192.0}, {"date": "2012-11-12", "close": 23.537181, "volume": 469.0}, {"date": "2012-11-13", "close": 23.537181, "volume": 30.0}, {"date": "2012-11-15", "close": 23.537181, "volume": 175.0}, {"date": "2012-11-20", "close": 20.71271928, "volume": 181.0}, {"date": "2012-11-21", "close": 19.77123204, "volume": 226.0}, {"date": "2012-11-23", "close": 18.8297448, "volume": 21.0}, {"date": "2012-11-26", "close": 23.537181, "volume": 106.0}, {"date": "2012-11-27", "close": 23.537181, "volume": 21.0}, {"date": "2012-11-28", "close": 23.537181, "volume": 85.0}, {"date": "2012-11-29", "close": 24.47866824, "volume": 21.0}, {"date": "2012-12-05", "close": 24.47866824, "volume": 372.0}, {"date": "2012-12-06", "close": 24.47866824, "volume": 42.0}, {"date": "2012-12-07", "close": 23.537181, "volume": 333.0}, {"date": "2012-12-12", "close": 16.94677032, "volume": 0.0}, {"date": "2012-12-14", "close": 23.537181, "volume": 212.0}, {"date": "2012-12-17", "close": 21.65420652, "volume": 69.0}, {"date": "2012-12-18", "close": 21.65420652, "volume": 16.0}, {"date": "2012-12-24", "close": 17.88825756, "volume": 64.0}, {"date": "2012-12-28", "close": 18.8297448, "volume": 531.0}, {"date": "2012-12-31", "close": 18.8297448, "volume": 531.0}, {"date": "2013-01-03", "close": 17.41751394, "volume": 153.0}, {"date": "2013-01-07", "close": 17.88825756, "volume": 127.0}, {"date": "2013-01-08", "close": 16.94677032, "volume": 85.0}, {"date": "2013-01-15", "close": 16.94677032, "volume": 460.0}, {"date": "2013-01-16", "close": 16.94677032, "volume": 93.0}, {"date": "2013-01-22", "close": 16.00528308, "volume": 524.0}, {"date": "2013-01-23", "close": 16.94677032, "volume": 115.0}, {"date": "2013-01-24", "close": 15.53453946, "volume": 319.0}, {"date": "2013-01-29", "close": 16.00528308, "volume": 329.0}, {"date": "2013-02-08", "close": 15.06379584, "volume": 643.0}, {"date": "2013-02-12", "close": 15.06379584, "volume": 0.0}, {"date": "2013-02-13", "close": 15.06379584, "volume": 21.0}, {"date": "2013-02-22", "close": 16.94677032, "volume": 90.0}, {"date": "2013-02-25", "close": 15.06379584, "volume": 13.0}, {"date": "2013-03-01", "close": 15.06379584, "volume": 93.0}, {"date": "2013-03-12", "close": 16.00528308, "volume": 48.0}, {"date": "2013-03-13", "close": 16.00528308, "volume": 98.0}, {"date": "2013-03-14", "close": 15.53453946, "volume": 814.0}, {"date": "2013-03-15", "close": 16.00528308, "volume": 967.0}, {"date": "2013-03-18", "close": 16.00528308, "volume": 94.0}, {"date": "2013-03-21", "close": 15.06379584, "volume": 90.0}, {"date": "2013-04-02", "close": 11.29784688, "volume": 133.0}, {"date": "2013-04-03", "close": 14.1223086, "volume": 49.0}, {"date": "2013-04-05", "close": 11.29784688, "volume": 579.0}, {"date": "2013-04-08", "close": 9.4148724, "volume": 145.0}, {"date": "2013-04-09", "close": 9.4148724, "volume": 46.0}, {"date": "2013-04-12", "close": 10.35635964, "volume": 106.0}, {"date": "2013-04-16", "close": 9.4148724, "volume": 266.0}, {"date": "2013-04-18", "close": 9.4148724, "volume": 255.0}, {"date": "2013-04-22", "close": 9.4148724, "volume": 54.0}, {"date": "2013-04-23", "close": 7.53189792, "volume": 7.0}, {"date": "2013-05-01", "close": 8.00264154, "volume": 52.0}, {"date": "2013-05-09", "close": 9.4148724, "volume": 515.0}, {"date": "2013-05-21", "close": 8.47338516, "volume": 106.0}, {"date": "2013-05-22", "close": 8.00264154, "volume": 11.0}, {"date": "2013-05-23", "close": 5.64892344, "volume": 43.0}, {"date": "2013-05-28", "close": 4.7074362, "volume": 633.0}, {"date": "2013-05-29", "close": 4.7074362, "volume": 137.0}, {"date": "2013-05-30", "close": 3.76594896, "volume": 5.0}, {"date": "2013-05-31", "close": 4.7074362, "volume": 134.0}, {"date": "2013-06-04", "close": 3.76594896, "volume": 106.0}, {"date": "2013-06-05", "close": 3.76594896, "volume": 1.0}, {"date": "2013-06-11", "close": 3.577651512, "volume": 1156.0}, {"date": "2013-06-12", "close": 3.577651512, "volume": 4271.0}, {"date": "2013-06-13", "close": 3.389354064, "volume": 690.0}, {"date": "2013-06-17", "close": 2.82446172, "volume": 850.0}, {"date": "2013-06-19", "close": 2.447866824, "volume": 170.0}, {"date": "2013-06-20", "close": 2.447866824, "volume": 26.0}, {"date": "2013-06-24", "close": 2.3537181, "volume": 0.0}, {"date": "2013-06-25", "close": 1.88297448, "volume": 2018.0}, {"date": "2013-06-26", "close": 1.88297448, "volume": 106.0}, {"date": "2013-06-27", "close": 1.223933412, "volume": 760.0}, {"date": "2013-06-28", "close": 0.94148724, "volume": 886.0}, {"date": "2013-07-10", "close": 0.753189792, "volume": 2099.0}, {"date": "2013-07-11", "close": 0.94148724, "volume": 0.0}, {"date": "2013-07-25", "close": 0.94148724, "volume": 3.0}, {"date": "2013-07-26", "close": 0.94148724, "volume": 212.0}, {"date": "2013-07-29", "close": 0.94148724, "volume": 0.0}, {"date": "2013-08-05", "close": 0.94148724, "volume": 42.0}, {"date": "2013-08-13", "close": 0.94148724, "volume": 0.0}, {"date": "2013-08-22", "close": 1.129784688, "volume": 42.0}, {"date": "2013-08-23", "close": 1.129784688, "volume": 212.0}, {"date": "2013-08-26", "close": 0.94148724, "volume": 28.0}, {"date": "2013-08-27", "close": 0.94148724, "volume": 521.0}, {"date": "2013-09-06", "close": 0.94148724, "volume": 0.0}, {"date": "2013-09-17", "close": 1.129784688, "volume": 531.0}, {"date": "2013-09-19", "close": 1.035635964, "volume": 1062.0}, {"date": "2013-09-24", "close": 0.94148724, "volume": 2921.0}, {"date": "2013-09-26", "close": 0.94148724, "volume": 21.0}, {"date": "2013-10-03", "close": 0.847338516, "volume": 885.0}, {"date": "2013-10-04", "close": 0.753189792, "volume": 4815.0}, {"date": "2013-10-07", "close": 0.753189792, "volume": 372.0}, {"date": "2013-10-09", "close": 0.847338516, "volume": 1976.0}, {"date": "2013-10-11", "close": 0.847338516, "volume": 1755.0}, {"date": "2013-10-14", "close": 0.847338516, "volume": 9132.0}, {"date": "2013-10-15", "close": 0.753189792, "volume": 1543.0}, {"date": "2013-10-16", "close": 0.94148724, "volume": 2071.0}, {"date": "2013-10-18", "close": 0.94148724, "volume": 6054.0}, {"date": "2013-10-21", "close": 0.94148724, "volume": 5311.0}, {"date": "2013-10-24", "close": 0.94148724, "volume": 895.0}, {"date": "2013-10-25", "close": 0.94148724, "volume": 359.0}, {"date": "2013-10-28", "close": 0.94148724, "volume": 870.0}, {"date": "2013-10-29", "close": 0.847338516, "volume": 372.0}, {"date": "2013-11-01", "close": 0.94148724, "volume": 3186.0}, {"date": "2013-11-04", "close": 1.223933412, "volume": 1275.0}, {"date": "2013-11-07", "close": 0.94148724, "volume": 2124.0}, {"date": "2013-11-12", "close": 0.847338516, "volume": 25.0}, {"date": "2013-11-14", "close": 0.847338516, "volume": 354.0}, {"date": "2013-11-18", "close": 0.847338516, "volume": 315.0}, {"date": "2013-11-20", "close": 0.847338516, "volume": 1264.0}, {"date": "2013-11-21", "close": 0.847338516, "volume": 2124.0}, {"date": "2013-11-25", "close": 0.847338516, "volume": 1627.0}, {"date": "2013-11-29", "close": 0.94148724, "volume": 23831.0}, {"date": "2013-12-02", "close": 0.847338516, "volume": 2615.0}, {"date": "2013-12-04", "close": 0.753189792, "volume": 1062.0}, {"date": "2013-12-05", "close": 0.847338516, "volume": 306.0}, {"date": "2013-12-09", "close": 0.847338516, "volume": 1646.0}, {"date": "2013-12-10", "close": 0.847338516, "volume": 124.0}, {"date": "2013-12-30", "close": 0.659041068, "volume": 4355.0}, {"date": "2014-01-02", "close": 0.659041068, "volume": 1951.0}, {"date": "2014-01-03", "close": 0.659041068, "volume": 1073.0}, {"date": "2014-01-06", "close": 0.564892344, "volume": 354.0}, {"date": "2014-01-15", "close": 0.564892344, "volume": 212.0}, {"date": "2014-01-20", "close": 0.564892344, "volume": 41.0}, {"date": "2014-01-21", "close": 0.564892344, "volume": 1065.0}, {"date": "2014-01-23", "close": 0.659041068, "volume": 215.0}, {"date": "2014-01-28", "close": 0.753189792, "volume": 5311.0}, {"date": "2014-02-05", "close": 0.659041068, "volume": 319.0}, {"date": "2014-02-07", "close": 0.659041068, "volume": 53.0}, {"date": "2014-02-11", "close": 0.659041068, "volume": 4443.0}, {"date": "2014-02-13", "close": 0.753189792, "volume": 1062.0}, {"date": "2014-02-19", "close": 0.659041068, "volume": 53.0}, {"date": "2014-02-25", "close": 0.659041068, "volume": 478.0}, {"date": "2014-02-26", "close": 0.753189792, "volume": 2645.0}, {"date": "2014-02-27", "close": 0.659041068, "volume": 8885.0}, {"date": "2014-02-28", "close": 0.564892344, "volume": 3899.0}, {"date": "2014-03-04", "close": 0.564892344, "volume": 13202.0}, {"date": "2014-03-06", "close": 0.47074362, "volume": 53.0}, {"date": "2014-03-07", "close": 0.564892344, "volume": 1622.0}, {"date": "2014-03-17", "close": 0.47074362, "volume": 110.0}, {"date": "2014-03-18", "close": 0.564892344, "volume": 1784.0}, {"date": "2014-03-19", "close": 0.564892344, "volume": 2496.0}, {"date": "2014-03-25", "close": 0.47074362, "volume": 1062.0}, {"date": "2014-03-26", "close": 0.47074362, "volume": 744.0}, {"date": "2014-03-31", "close": 0.47074362, "volume": 5417.0}, {"date": "2014-04-01", "close": 0.47074362, "volume": 6373.0}, {"date": "2014-04-02", "close": 0.564892344, "volume": 506.0}, {"date": "2014-04-03", "close": 0.47074362, "volume": 4614.0}, {"date": "2014-04-08", "close": 0.47074362, "volume": 910.0}, {"date": "2014-04-15", "close": 0.376594896, "volume": 80.0}, {"date": "2014-04-17", "close": 0.376594896, "volume": 159.0}, {"date": "2014-05-01", "close": 0.376594896, "volume": 882.0}, {"date": "2014-05-05", "close": 0.376594896, "volume": 64.0}, {"date": "2014-05-06", "close": 0.376594896, "volume": 21273.0}, {"date": "2014-05-21", "close": 0.282446172, "volume": 450.0}, {"date": "2014-05-23", "close": 0.376594896, "volume": 53600.0}, {"date": "2014-05-26", "close": 0.47074362, "volume": 3312.0}, {"date": "2014-05-30", "close": 0.47074362, "volume": 6185.0}, {"date": "2014-06-03", "close": 0.47074362, "volume": 8497.0}, {"date": "2014-06-04", "close": 0.47074362, "volume": 37175.0}, {"date": "2014-06-05", "close": 0.47074362, "volume": 5.0}, {"date": "2014-06-06", "close": 0.564892344, "volume": 13723.0}, {"date": "2014-06-10", "close": 0.47074362, "volume": 16177.0}, {"date": "2014-06-11", "close": 0.47074362, "volume": 20181.0}, {"date": "2014-06-12", "close": 0.47074362, "volume": 1646.0}, {"date": "2014-06-16", "close": 0.47074362, "volume": 15107.0}, {"date": "2014-06-17", "close": 0.376594896, "volume": 637.0}, {"date": "2014-06-20", "close": 0.376594896, "volume": 744.0}, {"date": "2014-06-23", "close": 0.376594896, "volume": 42.0}, {"date": "2014-06-24", "close": 0.47074362, "volume": 4062.0}, {"date": "2014-06-25", "close": 0.376594896, "volume": 7966.0}, {"date": "2014-06-26", "close": 0.376594896, "volume": 25.0}, {"date": "2014-06-27", "close": 0.376594896, "volume": 212.0}, {"date": "2014-06-30", "close": 0.376594896, "volume": 69.0}, {"date": "2014-07-03", "close": 0.47074362, "volume": 15640.0}, {"date": "2014-07-04", "close": 0.659041068, "volume": 28306.0}, {"date": "2014-07-07", "close": 0.564892344, "volume": 39531.0}, {"date": "2014-07-08", "close": 0.753189792, "volume": 23080.0}, {"date": "2014-07-10", "close": 0.753189792, "volume": 32077.0}, {"date": "2014-07-11", "close": 0.753189792, "volume": 3186.0}, {"date": "2014-07-14", "close": 0.564892344, "volume": 7499.0}, {"date": "2014-07-15", "close": 0.564892344, "volume": 5311.0}, {"date": "2014-07-16", "close": 0.659041068, "volume": 43093.0}, {"date": "2014-07-17", "close": 0.94148724, "volume": 356427.0}, {"date": "2014-07-18", "close": 0.659041068, "volume": 382626.0}, {"date": "2014-07-21", "close": 0.659041068, "volume": 78105.0}, {"date": "2014-07-22", "close": 0.659041068, "volume": 6638.0}, {"date": "2014-07-23", "close": 0.564892344, "volume": 78216.0}, {"date": "2014-07-24", "close": 0.564892344, "volume": 16155.0}, {"date": "2014-07-28", "close": 0.564892344, "volume": 17908.0}, {"date": "2014-07-29", "close": 0.564892344, "volume": 7435.0}, {"date": "2014-07-30", "close": 0.564892344, "volume": 2124.0}, {"date": "2014-07-31", "close": 0.47074362, "volume": 2661.0}, {"date": "2014-08-01", "close": 0.564892344, "volume": 3348.0}, {"date": "2014-08-05", "close": 0.47074362, "volume": 10621.0}, {"date": "2014-08-06", "close": 0.47074362, "volume": 39834.0}, {"date": "2014-08-07", "close": 0.564892344, "volume": 42486.0}, {"date": "2014-08-08", "close": 0.47074362, "volume": 744.0}, {"date": "2014-08-12", "close": 0.47074362, "volume": 7587.0}, {"date": "2014-08-13", "close": 0.47074362, "volume": 11259.0}, {"date": "2014-08-14", "close": 0.47074362, "volume": 27828.0}, {"date": "2014-08-15", "close": 0.564892344, "volume": 8370.0}, {"date": "2014-08-18", "close": 0.659041068, "volume": 5311.0}, {"date": "2014-08-19", "close": 0.564892344, "volume": 165121.0}, {"date": "2014-08-20", "close": 0.564892344, "volume": 74475.0}, {"date": "2014-08-21", "close": 0.659041068, "volume": 25493.0}, {"date": "2014-08-22", "close": 0.564892344, "volume": 6905.0}, {"date": "2014-08-25", "close": 0.564892344, "volume": 2995.0}, {"date": "2014-08-26", "close": 0.47074362, "volume": 6373.0}, {"date": "2014-08-27", "close": 0.564892344, "volume": 5397.0}, {"date": "2014-08-28", "close": 0.564892344, "volume": 18286.0}, {"date": "2014-09-02", "close": 0.564892344, "volume": 1062.0}, {"date": "2014-09-03", "close": 0.564892344, "volume": 3891.0}, {"date": "2014-09-11", "close": 0.564892344, "volume": 16.0}, {"date": "2014-09-16", "close": 0.47074362, "volume": 5151.0}, {"date": "2014-09-17", "close": 0.47074362, "volume": 44826.0}, {"date": "2014-09-18", "close": 0.47074362, "volume": 23905.0}, {"date": "2014-09-19", "close": 0.564892344, "volume": 9863.0}, {"date": "2014-09-22", "close": 0.47074362, "volume": 5321.0}, {"date": "2014-09-26", "close": 0.376594896, "volume": 24261.0}, {"date": "2014-09-29", "close": 0.376594896, "volume": 11684.0}, {"date": "2014-09-30", "close": 0.376594896, "volume": 705.0}, {"date": "2014-10-03", "close": 0.376594896, "volume": 21.0}, {"date": "2014-10-07", "close": 0.47074362, "volume": 23367.0}, {"date": "2014-10-08", "close": 0.376594896, "volume": 11.0}, {"date": "2014-10-09", "close": 0.47074362, "volume": 22305.0}, {"date": "2014-10-10", "close": 0.376594896, "volume": 2124.0}, {"date": "2014-10-16", "close": 0.376594896, "volume": 27654.0}, {"date": "2014-10-20", "close": 0.376594896, "volume": 5321.0}, {"date": "2014-10-21", "close": 0.47074362, "volume": 32917.0}, {"date": "2014-10-22", "close": 0.47074362, "volume": 21243.0}, {"date": "2014-10-23", "close": 0.47074362, "volume": 8497.0}, {"date": "2014-10-24", "close": 0.376594896, "volume": 313.0}, {"date": "2014-10-27", "close": 0.47074362, "volume": 11767.0}, {"date": "2014-10-29", "close": 0.47074362, "volume": 2124.0}, {"date": "2014-10-30", "close": 0.47074362, "volume": 5311.0}, {"date": "2014-11-04", "close": 0.47074362, "volume": 744.0}, {"date": "2014-11-05", "close": 0.47074362, "volume": 1702.0}, {"date": "2014-11-07", "close": 0.47074362, "volume": 584.0}, {"date": "2014-11-11", "close": 0.47074362, "volume": 6552.0}, {"date": "2014-11-13", "close": 0.47074362, "volume": 21012.0}, {"date": "2014-11-14", "close": 0.47074362, "volume": 6103.0}, {"date": "2014-11-24", "close": 0.376594896, "volume": 46.0}, {"date": "2014-12-01", "close": 0.376594896, "volume": 7435.0}, {"date": "2014-12-02", "close": 0.376594896, "volume": 45141.0}, {"date": "2014-12-08", "close": 0.47074362, "volume": 10621.0}, {"date": "2014-12-09", "close": 0.47074362, "volume": 5311.0}, {"date": "2014-12-11", "close": 0.376594896, "volume": 16945.0}, {"date": "2014-12-17", "close": 0.47074362, "volume": 409064.0}, {"date": "2014-12-18", "close": 0.47074362, "volume": 56490.0}, {"date": "2014-12-19", "close": 0.47074362, "volume": 108339.0}, {"date": "2014-12-23", "close": 0.47074362, "volume": 1487.0}, {"date": "2014-12-29", "close": 0.47074362, "volume": 5318.0}, {"date": "2014-12-30", "close": 0.47074362, "volume": 7003.0}, {"date": "2014-12-31", "close": 0.47074362, "volume": 390.0}, {"date": "2015-01-02", "close": 0.47074362, "volume": 23112.0}, {"date": "2015-01-08", "close": 0.47074362, "volume": 26708.0}, {"date": "2015-01-12", "close": 0.376594896, "volume": 41911.0}, {"date": "2015-01-19", "close": 0.376594896, "volume": 3583.0}, {"date": "2015-01-21", "close": 0.376594896, "volume": 478.0}, {"date": "2015-01-22", "close": 0.564892344, "volume": 5886.0}, {"date": "2015-01-27", "close": 0.47074362, "volume": 3864.0}, {"date": "2015-01-30", "close": 0.47074362, "volume": 55816.0}, {"date": "2015-02-03", "close": 0.47074362, "volume": 2868.0}, {"date": "2015-02-05", "close": 0.47074362, "volume": 21243.0}, {"date": "2015-02-06", "close": 0.659041068, "volume": 134257.0}, {"date": "2015-02-09", "close": 0.659041068, "volume": 6061.0}, {"date": "2015-02-10", "close": 0.564892344, "volume": 71018.0}, {"date": "2015-02-12", "close": 0.47074362, "volume": 40267.0}, {"date": "2015-02-13", "close": 0.47074362, "volume": 36113.0}, {"date": "2015-02-16", "close": 0.47074362, "volume": 15405.0}, {"date": "2015-02-17", "close": 0.47074362, "volume": 5457.0}, {"date": "2015-02-18", "close": 0.564892344, "volume": 35614.0}, {"date": "2015-02-19", "close": 0.47074362, "volume": 78637.0}, {"date": "2015-02-20", "close": 0.564892344, "volume": 28434.0}, {"date": "2015-02-23", "close": 0.47074362, "volume": 10206.0}, {"date": "2015-02-24", "close": 0.564892344, "volume": 25492.0}, {"date": "2015-02-25", "close": 0.659041068, "volume": 18057.0}, {"date": "2015-02-26", "close": 0.564892344, "volume": 6373.0}, {"date": "2015-03-04", "close": 0.564892344, "volume": 3240.0}, {"date": "2015-03-05", "close": 0.564892344, "volume": 3540.0}, {"date": "2015-03-06", "close": 0.564892344, "volume": 21243.0}, {"date": "2015-03-09", "close": 0.564892344, "volume": 760.0}, {"date": "2015-04-07", "close": 0.005648922, "volume": 13645116.0}, {"date": "2015-04-08", "close": 0.005648922, "volume": 385880.0}, {"date": "2015-04-10", "close": 0.004707435, "volume": 442598.0}, {"date": "2015-04-15", "close": 0.005648922, "volume": 212430.0}, {"date": "2015-04-16", "close": 0.004707435, "volume": 5098.0}, {"date": "2015-04-17", "close": 0.005648922, "volume": 1595895.0}, {"date": "2015-04-20", "close": 0.005648922, "volume": 486407.0}, {"date": "2015-04-21", "close": 0.005648922, "volume": 212430.0}, {"date": "2015-04-23", "close": 0.005648922, "volume": 885124.0}, {"date": "2015-04-24", "close": 0.005648922, "volume": 1040907.0}, {"date": "2015-04-29", "close": 0.004707435, "volume": 5327572.0}, {"date": "2015-05-01", "close": 0.005648922, "volume": 106215.0}, {"date": "2015-05-04", "close": 0.005648922, "volume": 106215.0}, {"date": "2015-05-05", "close": 0.005648922, "volume": 14854235.0}, {"date": "2015-05-06", "close": 0.005648922, "volume": 1359551.0}, {"date": "2015-05-07", "close": 0.005648922, "volume": 411364.0}, {"date": "2015-05-08", "close": 0.005648922, "volume": 13496.0}, {"date": "2015-05-12", "close": 0.004707435, "volume": 2110803.0}, {"date": "2015-05-13", "close": 0.005648922, "volume": 1752547.0}, {"date": "2015-05-14", "close": 0.005648922, "volume": 743505.0}, {"date": "2015-05-15", "close": 0.005648922, "volume": 1897202.0}, {"date": "2015-05-18", "close": 0.005648922, "volume": 1062150.0}, {"date": "2015-05-19", "close": 0.006590409, "volume": 21871747.0}, {"date": "2015-06-23", "close": 0.1882974, "volume": 2555752.0}, {"date": "2015-06-24", "close": 0.1882974, "volume": 1207502.0}, {"date": "2015-06-25", "close": 0.1882974, "volume": 80192.0}, {"date": "2015-06-26", "close": 0.1882974, "volume": 172012.0}, {"date": "2015-06-29", "close": 0.174175095, "volume": 397608.0}, {"date": "2015-06-30", "close": 0.16946766, "volume": 294997.0}, {"date": "2015-07-01", "close": 0.174175095, "volume": 232292.0}, {"date": "2015-07-02", "close": 0.174175095, "volume": 276923.0}, {"date": "2015-07-03", "close": 0.164760225, "volume": 99174.0}, {"date": "2015-07-06", "close": 0.16946766, "volume": 58313.0}, {"date": "2015-07-07", "close": 0.164760225, "volume": 146877.0}, {"date": "2015-07-08", "close": 0.164760225, "volume": 33777.0}, {"date": "2015-07-09", "close": 0.155345355, "volume": 47797.0}, {"date": "2015-07-13", "close": 0.16005279, "volume": 195871.0}, {"date": "2015-07-14", "close": 0.164760225, "volume": 69040.0}, {"date": "2015-07-15", "close": 0.16005279, "volume": 45141.0}, {"date": "2015-07-16", "close": 0.16005279, "volume": 314335.0}, {"date": "2015-07-17", "close": 0.16005279, "volume": 204524.0}, {"date": "2015-07-20", "close": 0.164760225, "volume": 307963.0}, {"date": "2015-07-21", "close": 0.16005279, "volume": 154755.0}, {"date": "2015-07-23", "close": 0.16005279, "volume": 254565.0}, {"date": "2015-07-24", "close": 0.16005279, "volume": 18970.0}, {"date": "2015-07-27", "close": 0.16005279, "volume": 151407.0}, {"date": "2015-07-28", "close": 0.155345355, "volume": 150603.0}, {"date": "2015-07-29", "close": 0.164760225, "volume": 112163.0}, {"date": "2015-07-30", "close": 0.155345355, "volume": 59481.0}, {"date": "2015-07-31", "close": 0.155345355, "volume": 527.0}, {"date": "2015-08-03", "close": 0.16005279, "volume": 146577.0}, {"date": "2015-08-04", "close": 0.164760225, "volume": 164564.0}, {"date": "2015-08-06", "close": 0.16005279, "volume": 491615.0}, {"date": "2015-08-07", "close": 0.15063792, "volume": 357944.0}, {"date": "2015-08-10", "close": 0.145930485, "volume": 1.0}, {"date": "2015-08-11", "close": 0.145930485, "volume": 236638.0}, {"date": "2015-08-12", "close": 0.15063792, "volume": 212430.0}, {"date": "2015-08-13", "close": 0.145930485, "volume": 124803.0}, {"date": "2015-08-14", "close": 0.145930485, "volume": 106215.0}, {"date": "2015-08-17", "close": 0.145930485, "volume": 42486.0}, {"date": "2015-08-18", "close": 0.14122305, "volume": 40280.0}, {"date": "2015-08-19", "close": 0.14122305, "volume": 94531.0}, {"date": "2015-08-20", "close": 0.145930485, "volume": 132770.0}, {"date": "2015-08-21", "close": 0.14122305, "volume": 113154.0}, {"date": "2015-08-24", "close": 0.14122305, "volume": 129823.0}, {"date": "2015-08-25", "close": 0.136515615, "volume": 47851.0}, {"date": "2015-08-28", "close": 0.136515615, "volume": 171537.0}, {"date": "2015-08-31", "close": 0.14122305, "volume": 99053.0}, {"date": "2015-09-01", "close": 0.12239331, "volume": 406124.0}, {"date": "2015-09-02", "close": 0.12239331, "volume": 271645.0}, {"date": "2015-09-04", "close": 0.12239331, "volume": 154837.0}, {"date": "2015-09-08", "close": 0.12239331, "volume": 147638.0}, {"date": "2015-09-09", "close": 0.117685875, "volume": 227300.0}, {"date": "2015-09-10", "close": 0.11297844, "volume": 88158.0}, {"date": "2015-09-11", "close": 0.117685875, "volume": 157526.0}, {"date": "2015-09-14", "close": 0.127100745, "volume": 333093.0}, {"date": "2015-09-15", "close": 0.13180818, "volume": 308534.0}, {"date": "2015-09-16", "close": 0.13180818, "volume": 31864.0}, {"date": "2015-09-17", "close": 0.13180818, "volume": 54505.0}, {"date": "2015-09-18", "close": 0.127100745, "volume": 96821.0}, {"date": "2015-09-21", "close": 0.127100745, "volume": 5311.0}, {"date": "2015-09-22", "close": 0.13180818, "volume": 19889.0}, {"date": "2015-09-23", "close": 0.136515615, "volume": 104623.0}, {"date": "2015-09-25", "close": 0.14122305, "volume": 180565.0}, {"date": "2015-09-28", "close": 0.13180818, "volume": 74350.0}, {"date": "2015-09-29", "close": 0.127100745, "volume": 39831.0}, {"date": "2015-09-30", "close": 0.15063792, "volume": 446914.0}, {"date": "2015-10-01", "close": 0.164760225, "volume": 656406.0}, {"date": "2015-10-02", "close": 0.164760225, "volume": 141284.0}, {"date": "2015-10-05", "close": 0.183589965, "volume": 2211298.0}, {"date": "2015-10-06", "close": 0.183589965, "volume": 1150606.0}, {"date": "2015-10-07", "close": 0.17888253, "volume": 372814.0}, {"date": "2015-10-08", "close": 0.17888253, "volume": 62558.0}, {"date": "2015-10-09", "close": 0.16946766, "volume": 74299.0}, {"date": "2015-10-12", "close": 0.17888253, "volume": 56188.0}, {"date": "2015-10-13", "close": 0.16946766, "volume": 40804.0}, {"date": "2015-10-15", "close": 0.174175095, "volume": 137656.0}, {"date": "2015-10-16", "close": 0.174175095, "volume": 137017.0}, {"date": "2015-10-19", "close": 0.16946766, "volume": 62397.0}, {"date": "2015-10-20", "close": 0.17888253, "volume": 282026.0}, {"date": "2015-10-21", "close": 0.17888253, "volume": 243128.0}, {"date": "2015-10-22", "close": 0.174175095, "volume": 327875.0}, {"date": "2015-10-23", "close": 0.17888253, "volume": 373013.0}, {"date": "2015-10-26", "close": 0.17888253, "volume": 77382.0}, {"date": "2015-10-27", "close": 0.1882974, "volume": 909666.0}, {"date": "2015-10-28", "close": 0.193004835, "volume": 752289.0}, {"date": "2015-10-29", "close": 0.1882974, "volume": 147801.0}, {"date": "2015-10-30", "close": 0.1882974, "volume": 437412.0}, {"date": "2015-11-02", "close": 0.16946766, "volume": 173769.0}, {"date": "2015-11-03", "close": 0.17888253, "volume": 56975.0}, {"date": "2015-11-04", "close": 0.19771227, "volume": 1641089.0}, {"date": "2015-11-05", "close": 0.193004835, "volume": 807836.0}, {"date": "2015-11-06", "close": 0.22595688, "volume": 1443558.0}, {"date": "2015-11-09", "close": 0.23537175, "volume": 2631083.0}, {"date": "2015-11-10", "close": 0.23537175, "volume": 1506506.0}, {"date": "2015-11-11", "close": 0.296568405, "volume": 2306437.0}, {"date": "2015-11-12", "close": 0.334227885, "volume": 3359725.0}, {"date": "2015-11-13", "close": 0.30127584, "volume": 1399564.0}, {"date": "2015-11-18", "close": 0.32010558, "volume": 1986950.0}, {"date": "2015-11-19", "close": 0.30127584, "volume": 590325.0}, {"date": "2015-11-20", "close": 0.30127584, "volume": 1059989.0}, {"date": "2015-11-23", "close": 0.324813015, "volume": 1796906.0}, {"date": "2015-11-24", "close": 0.362472495, "volume": 4053847.0}, {"date": "2015-11-25", "close": 0.334227885, "volume": 866310.0}, {"date": "2015-11-26", "close": 0.36717993, "volume": 3091874.0}, {"date": "2015-11-27", "close": 0.390717105, "volume": 2717025.0}, {"date": "2015-11-30", "close": 0.437791455, "volume": 3488647.0}, {"date": "2015-12-01", "close": 0.51781785, "volume": 3891837.0}, {"date": "2015-12-02", "close": 0.4707435, "volume": 4105290.0}, {"date": "2015-12-03", "close": 0.45191376, "volume": 3373816.0}, {"date": "2015-12-04", "close": 0.40483941, "volume": 2922261.0}, {"date": "2015-12-07", "close": 0.343642755, "volume": 3866528.0}, {"date": "2015-12-08", "close": 0.33893532, "volume": 2891141.0}, {"date": "2015-12-09", "close": 0.33893532, "volume": 1849122.0}, {"date": "2015-12-10", "close": 0.362472495, "volume": 1802639.0}, {"date": "2015-12-11", "close": 0.3765948, "volume": 1865937.0}, {"date": "2015-12-14", "close": 0.390717105, "volume": 1646122.0}, {"date": "2015-12-15", "close": 0.362472495, "volume": 1980082.0}, {"date": "2015-12-16", "close": 0.33893532, "volume": 2045230.0}, {"date": "2015-12-17", "close": 0.32952045, "volume": 469994.0}, {"date": "2015-12-18", "close": 0.334227885, "volume": 296895.0}, {"date": "2015-12-21", "close": 0.33893532, "volume": 319275.0}, {"date": "2015-12-22", "close": 0.36717993, "volume": 864541.0}, {"date": "2015-12-23", "close": 0.362472495, "volume": 245353.0}, {"date": "2015-12-24", "close": 0.362472495, "volume": 220995.0}, {"date": "2015-12-29", "close": 0.33893532, "volume": 496828.0}, {"date": "2015-12-30", "close": 0.32010558, "volume": 736827.0}, {"date": "2015-12-31", "close": 0.32010558, "volume": 1094333.0}, {"date": "2016-01-04", "close": 0.31069071, "volume": 2840752.0}, {"date": "2016-01-05", "close": 0.31069071, "volume": 326712.0}, {"date": "2016-01-06", "close": 0.30127584, "volume": 209579.0}, {"date": "2016-01-07", "close": 0.287153535, "volume": 624678.0}, {"date": "2016-01-08", "close": 0.27303123, "volume": 423915.0}, {"date": "2016-01-11", "close": 0.240079185, "volume": 1366630.0}, {"date": "2016-01-12", "close": 0.26361636, "volume": 559514.0}, {"date": "2016-01-13", "close": 0.2824461, "volume": 672650.0}, {"date": "2016-01-14", "close": 0.287153535, "volume": 545746.0}, {"date": "2016-01-15", "close": 0.2824461, "volume": 582507.0}, {"date": "2016-01-18", "close": 0.26361636, "volume": 216762.0}, {"date": "2016-01-19", "close": 0.296568405, "volume": 743232.0}, {"date": "2016-01-20", "close": 0.2824461, "volume": 303073.0}, {"date": "2016-01-21", "close": 0.26361636, "volume": 214078.0}, {"date": "2016-01-22", "close": 0.277738665, "volume": 572324.0}, {"date": "2016-01-25", "close": 0.277738665, "volume": 445637.0}, {"date": "2016-01-27", "close": 0.27303123, "volume": 344681.0}, {"date": "2016-01-28", "close": 0.25420149, "volume": 1086334.0}, {"date": "2016-01-29", "close": 0.25420149, "volume": 932027.0}, {"date": "2016-02-01", "close": 0.23537175, "volume": 391549.0}, {"date": "2016-02-02", "close": 0.20712714, "volume": 952723.0}, {"date": "2016-02-03", "close": 0.19771227, "volume": 864110.0}, {"date": "2016-02-04", "close": 0.211834575, "volume": 705463.0}, {"date": "2016-02-05", "close": 0.22595688, "volume": 941399.0}, {"date": "2016-02-08", "close": 0.202419705, "volume": 562708.0}, {"date": "2016-02-09", "close": 0.1882974, "volume": 825568.0}, {"date": "2016-02-10", "close": 0.17888253, "volume": 594784.0}, {"date": "2016-02-11", "close": 0.17888253, "volume": 591914.0}, {"date": "2016-02-12", "close": 0.174175095, "volume": 146265.0}, {"date": "2016-02-15", "close": 0.16005279, "volume": 261726.0}, {"date": "2016-02-16", "close": 0.193004835, "volume": 459017.0}, {"date": "2016-02-17", "close": 0.221249445, "volume": 1380218.0}, {"date": "2016-02-18", "close": 0.221249445, "volume": 224733.0}, {"date": "2016-02-19", "close": 0.211834575, "volume": 179484.0}, {"date": "2016-02-22", "close": 0.19771227, "volume": 248505.0}, {"date": "2016-02-23", "close": 0.17888253, "volume": 189891.0}, {"date": "2016-02-24", "close": 0.174175095, "volume": 118245.0}, {"date": "2016-02-25", "close": 0.202419705, "volume": 269903.0}, {"date": "2016-02-26", "close": 0.183589965, "volume": 121931.0}, {"date": "2016-02-29", "close": 0.19771227, "volume": 16840.0}, {"date": "2016-03-01", "close": 0.1882974, "volume": 121239.0}, {"date": "2016-03-02", "close": 0.1882974, "volume": 5311.0}, {"date": "2016-03-03", "close": 0.1882974, "volume": 50080.0}, {"date": "2016-03-04", "close": 0.19771227, "volume": 495865.0}, {"date": "2016-03-07", "close": 0.17888253, "volume": 175170.0}, {"date": "2016-03-08", "close": 0.17888253, "volume": 73278.0}, {"date": "2016-03-09", "close": 0.193004835, "volume": 156297.0}, {"date": "2016-03-10", "close": 0.19771227, "volume": 184331.0}, {"date": "2016-03-11", "close": 0.211834575, "volume": 248794.0}, {"date": "2016-03-14", "close": 0.202419705, "volume": 301690.0}, {"date": "2016-03-15", "close": 0.19771227, "volume": 372142.0}, {"date": "2016-03-16", "close": 0.202419705, "volume": 122846.0}, {"date": "2016-03-17", "close": 0.202419705, "volume": 39300.0}, {"date": "2016-03-18", "close": 0.1882974, "volume": 208712.0}, {"date": "2016-03-21", "close": 0.1882974, "volume": 472479.0}, {"date": "2016-03-22", "close": 0.17888253, "volume": 96025.0}, {"date": "2016-03-23", "close": 0.17888253, "volume": 45876.0}, {"date": "2016-03-24", "close": 0.16946766, "volume": 548113.0}, {"date": "2016-03-29", "close": 0.155345355, "volume": 261788.0}, {"date": "2016-03-30", "close": 0.164760225, "volume": 765021.0}, {"date": "2016-03-31", "close": 0.16946766, "volume": 86584.0}, {"date": "2016-04-01", "close": 0.164760225, "volume": 65747.0}, {"date": "2016-04-07", "close": 0.145930485, "volume": 321098.0}, {"date": "2016-04-08", "close": 0.145930485, "volume": 260688.0}, {"date": "2016-04-11", "close": 0.145930485, "volume": 201159.0}, {"date": "2016-04-12", "close": 0.13288464, "volume": 1049522.0}, {"date": "2016-04-13", "close": 0.1423764, "volume": 110271.0}, {"date": "2016-04-14", "close": 0.13288464, "volume": 1422396.0}, {"date": "2016-04-15", "close": 0.13288464, "volume": 97270.0}, {"date": "2016-04-18", "close": 0.13763052, "volume": 271275.0}, {"date": "2016-04-19", "close": 0.13288464, "volume": 294998.0}, {"date": "2016-04-20", "close": 0.1423764, "volume": 379156.0}, {"date": "2016-04-21", "close": 0.1423764, "volume": 286564.0}, {"date": "2016-04-22", "close": 0.13763052, "volume": 124492.0}, {"date": "2016-04-26", "close": 0.18508932, "volume": 2388489.0}, {"date": "2016-04-27", "close": 0.16135992, "volume": 1226866.0}, {"date": "2016-04-28", "close": 0.1661058, "volume": 387579.0}, {"date": "2016-04-29", "close": 0.16135992, "volume": 462965.0}, {"date": "2016-05-02", "close": 0.15186816, "volume": 286184.0}, {"date": "2016-05-03", "close": 0.15661404, "volume": 190821.0}, {"date": "2016-05-04", "close": 0.16135992, "volume": 436168.0}, {"date": "2016-05-05", "close": 0.15186816, "volume": 626252.0}, {"date": "2016-05-06", "close": 0.14712228, "volume": 376391.0}, {"date": "2016-05-09", "close": 0.14712228, "volume": 200945.0}, {"date": "2016-05-10", "close": 0.15661404, "volume": 1485505.0}, {"date": "2016-05-11", "close": 0.17559756, "volume": 1975294.0}, {"date": "2016-05-12", "close": 0.18034344, "volume": 1305137.0}, {"date": "2016-05-13", "close": 0.17559756, "volume": 241661.0}, {"date": "2016-05-16", "close": 0.17559756, "volume": 435151.0}, {"date": "2016-05-17", "close": 0.18508932, "volume": 371257.0}, {"date": "2016-05-18", "close": 0.19932696, "volume": 819797.0}, {"date": "2016-05-19", "close": 0.17559756, "volume": 430656.0}, {"date": "2016-05-20", "close": 0.18034344, "volume": 489552.0}, {"date": "2016-05-23", "close": 0.17559756, "volume": 276956.0}, {"date": "2016-05-24", "close": 0.17559756, "volume": 181662.0}, {"date": "2016-05-25", "close": 0.17085168, "volume": 250125.0}, {"date": "2016-05-26", "close": 0.16135992, "volume": 854500.0}, {"date": "2016-05-27", "close": 0.16135992, "volume": 324091.0}, {"date": "2016-05-30", "close": 0.16135992, "volume": 145282.0}, {"date": "2016-05-31", "close": 0.16135992, "volume": 227388.0}, {"date": "2016-06-01", "close": 0.14712228, "volume": 497524.0}, {"date": "2016-06-02", "close": 0.16135992, "volume": 1237572.0}, {"date": "2016-06-03", "close": 0.15186816, "volume": 574250.0}, {"date": "2016-06-06", "close": 0.15186816, "volume": 132449.0}, {"date": "2016-06-07", "close": 0.15186816, "volume": 135614.0}, {"date": "2016-06-08", "close": 0.16135992, "volume": 567648.0}, {"date": "2016-06-09", "close": 0.16135992, "volume": 207153.0}, {"date": "2016-06-10", "close": 0.17085168, "volume": 929931.0}, {"date": "2016-06-14", "close": 0.16135992, "volume": 269888.0}, {"date": "2016-06-15", "close": 0.15661404, "volume": 234098.0}, {"date": "2016-06-16", "close": 0.1661058, "volume": 195421.0}, {"date": "2016-06-17", "close": 0.15661404, "volume": 294279.0}, {"date": "2016-06-20", "close": 0.15186816, "volume": 608085.0}, {"date": "2016-06-21", "close": 0.15661404, "volume": 123566.0}, {"date": "2016-06-22", "close": 0.15661404, "volume": 283217.0}, {"date": "2016-06-23", "close": 0.14712228, "volume": 273987.0}, {"date": "2016-06-24", "close": 0.1423764, "volume": 1113676.0}, {"date": "2016-06-27", "close": 0.15186816, "volume": 470289.0}, {"date": "2016-06-28", "close": 0.1423764, "volume": 559582.0}, {"date": "2016-06-29", "close": 0.14712228, "volume": 211074.0}, {"date": "2016-06-30", "close": 0.15186816, "volume": 283618.0}, {"date": "2016-07-01", "close": 0.1423764, "volume": 158311.0}, {"date": "2016-07-04", "close": 0.1423764, "volume": 13064.0}, {"date": "2016-07-05", "close": 0.14712228, "volume": 571232.0}, {"date": "2016-07-06", "close": 0.1423764, "volume": 154618.0}, {"date": "2016-07-07", "close": 0.1423764, "volume": 64332.0}, {"date": "2016-07-08", "close": 0.14712228, "volume": 169895.0}, {"date": "2016-07-11", "close": 0.14712228, "volume": 95325.0}, {"date": "2016-07-12", "close": 0.1423764, "volume": 482067.0}, {"date": "2016-07-13", "close": 0.14712228, "volume": 73724.0}, {"date": "2016-07-14", "close": 0.14712228, "volume": 59309.0}, {"date": "2016-07-15", "close": 0.14712228, "volume": 36874.0}, {"date": "2016-07-18", "close": 0.14712228, "volume": 165389.0}, {"date": "2016-07-19", "close": 0.1423764, "volume": 328610.0}, {"date": "2016-07-20", "close": 0.13763052, "volume": 88960.0}, {"date": "2016-07-21", "close": 0.1423764, "volume": 57102.0}, {"date": "2016-07-22", "close": 0.13288464, "volume": 295335.0}, {"date": "2016-07-25", "close": 0.13288464, "volume": 582593.0}, {"date": "2016-07-26", "close": 0.13763052, "volume": 23827.0}, {"date": "2016-07-27", "close": 0.13288464, "volume": 143738.0}, {"date": "2016-07-28", "close": 0.13763052, "volume": 93344.0}, {"date": "2016-07-29", "close": 0.13763052, "volume": 12649.0}, {"date": "2016-08-01", "close": 0.13288464, "volume": 46370.0}, {"date": "2016-08-02", "close": 0.12813876, "volume": 333719.0}, {"date": "2016-08-03", "close": 0.12339288, "volume": 168798.0}, {"date": "2016-08-04", "close": 0.12813876, "volume": 637815.0}, {"date": "2016-08-05", "close": 0.13288464, "volume": 214670.0}, {"date": "2016-08-08", "close": 0.12339288, "volume": 863614.0}, {"date": "2016-08-09", "close": 0.11390112, "volume": 105030.0}, {"date": "2016-08-10", "close": 0.11390112, "volume": 262503.0}, {"date": "2016-08-11", "close": 0.12339288, "volume": 81244.0}, {"date": "2016-08-12", "close": 0.12339288, "volume": 246927.0}, {"date": "2016-08-15", "close": 0.12339288, "volume": 128980.0}, {"date": "2016-08-16", "close": 0.12339288, "volume": 64951.0}, {"date": "2016-08-18", "close": 0.11390112, "volume": 657992.0}, {"date": "2016-08-19", "close": 0.10915524, "volume": 217619.0}, {"date": "2016-08-22", "close": 0.0949176, "volume": 828150.0}, {"date": "2016-08-23", "close": 0.10440936, "volume": 455273.0}, {"date": "2016-08-24", "close": 0.093968424, "volume": 526930.0}, {"date": "2016-08-25", "close": 0.093019248, "volume": 7949860.0}, {"date": "2016-08-26", "close": 0.09966348, "volume": 1902136.0}, {"date": "2016-08-29", "close": 0.0949176, "volume": 232749.0}, {"date": "2016-08-30", "close": 0.091120896, "volume": 1406929.0}, {"date": "2016-08-31", "close": 0.09017172, "volume": 478743.0}, {"date": "2016-09-01", "close": 0.0949176, "volume": 162019.0}, {"date": "2016-09-02", "close": 0.087324192, "volume": 368772.0}, {"date": "2016-09-05", "close": 0.088273368, "volume": 33932.0}, {"date": "2016-09-06", "close": 0.088273368, "volume": 97805.0}, {"date": "2016-09-07", "close": 0.091120896, "volume": 296023.0}, {"date": "2016-09-08", "close": 0.09966348, "volume": 281187.0}, {"date": "2016-09-09", "close": 0.0949176, "volume": 42909.0}, {"date": "2016-09-12", "close": 0.086375016, "volume": 327520.0}, {"date": "2016-09-13", "close": 0.088273368, "volume": 300825.0}, {"date": "2016-09-15", "close": 0.088273368, "volume": 473160.0}, {"date": "2016-09-16", "close": 0.09017172, "volume": 84284.0}, {"date": "2016-09-19", "close": 0.092070072, "volume": 105355.0}, {"date": "2016-09-20", "close": 0.088273368, "volume": 45282.0}, {"date": "2016-09-22", "close": 0.088273368, "volume": 67428.0}, {"date": "2016-09-23", "close": 0.088273368, "volume": 94281.0}, {"date": "2016-09-26", "close": 0.088273368, "volume": 111180.0}, {"date": "2016-09-27", "close": 0.086375016, "volume": 269042.0}, {"date": "2016-09-28", "close": 0.091120896, "volume": 74883.0}, {"date": "2016-09-29", "close": 0.09017172, "volume": 209190.0}, {"date": "2016-10-04", "close": 0.088273368, "volume": 11589.0}, {"date": "2016-10-05", "close": 0.08542584, "volume": 221245.0}, {"date": "2016-10-06", "close": 0.084476664, "volume": 131927.0}, {"date": "2016-10-07", "close": 0.091120896, "volume": 222369.0}, {"date": "2016-10-10", "close": 0.093968424, "volume": 445198.0}, {"date": "2016-10-11", "close": 0.10915524, "volume": 1192026.0}, {"date": "2016-10-12", "close": 0.12339288, "volume": 879810.0}, {"date": "2016-10-13", "close": 0.13288464, "volume": 1132892.0}, {"date": "2016-10-14", "close": 0.12813876, "volume": 250511.0}, {"date": "2016-10-17", "close": 0.13288464, "volume": 75022.0}, {"date": "2016-10-18", "close": 0.118647, "volume": 5272.0}, {"date": "2016-10-19", "close": 0.12339288, "volume": 59209.0}, {"date": "2016-10-20", "close": 0.11390112, "volume": 35400.0}, {"date": "2016-10-21", "close": 0.12339288, "volume": 49405.0}, {"date": "2016-10-26", "close": 0.10440936, "volume": 672436.0}, {"date": "2016-10-27", "close": 0.10440936, "volume": 404067.0}, {"date": "2016-10-28", "close": 0.101510955, "volume": 177884.0}, {"date": "2016-11-01", "close": 0.101510955, "volume": 124516.0}, {"date": "2016-11-02", "close": 0.0966771, "volume": 25859.0}, {"date": "2016-11-03", "close": 0.0966771, "volume": 791457.0}, {"date": "2016-11-04", "close": 0.0966771, "volume": 635256.0}, {"date": "2016-11-07", "close": 0.101510955, "volume": 193061.0}, {"date": "2016-11-08", "close": 0.101510955, "volume": 28301.0}, {"date": "2016-11-09", "close": 0.095710329, "volume": 249264.0}, {"date": "2016-11-10", "close": 0.101510955, "volume": 342313.0}, {"date": "2016-11-14", "close": 0.10634481, "volume": 530717.0}, {"date": "2016-11-15", "close": 0.101510955, "volume": 67234.0}, {"date": "2016-11-16", "close": 0.111178665, "volume": 4707084.0}, {"date": "2016-11-17", "close": 0.101510955, "volume": 1683231.0}, {"date": "2016-11-18", "close": 0.0966771, "volume": 247140.0}, {"date": "2016-11-21", "close": 0.101510955, "volume": 15516.0}, {"date": "2016-11-22", "close": 0.0966771, "volume": 525015.0}, {"date": "2016-11-23", "close": 0.0966771, "volume": 381593.0}, {"date": "2016-11-24", "close": 0.090876474, "volume": 773173.0}, {"date": "2016-11-25", "close": 0.092810016, "volume": 489605.0}, {"date": "2016-11-28", "close": 0.094743558, "volume": 458549.0}, {"date": "2016-11-29", "close": 0.091843245, "volume": 472320.0}, {"date": "2016-11-30", "close": 0.091843245, "volume": 368539.0}, {"date": "2016-12-01", "close": 0.0966771, "volume": 628422.0}, {"date": "2016-12-02", "close": 0.0966771, "volume": 468916.0}, {"date": "2016-12-05", "close": 0.091843245, "volume": 162246.0}, {"date": "2016-12-06", "close": 0.088942932, "volume": 130569.0}, {"date": "2016-12-07", "close": 0.088942932, "volume": 130124.0}, {"date": "2016-12-08", "close": 0.089909703, "volume": 364316.0}, {"date": "2016-12-09", "close": 0.087976161, "volume": 147890.0}, {"date": "2016-12-12", "close": 0.085075848, "volume": 137912.0}, {"date": "2016-12-13", "close": 0.085075848, "volume": 17643.0}, {"date": "2016-12-14", "close": 0.084109077, "volume": 27929.0}, {"date": "2016-12-16", "close": 0.088942932, "volume": 148757.0}, {"date": "2016-12-21", "close": 0.085075848, "volume": 88019.0}, {"date": "2016-12-22", "close": 0.085075848, "volume": 565235.0}, {"date": "2016-12-23", "close": 0.091843245, "volume": 34293.0}, {"date": "2016-12-29", "close": 0.085075848, "volume": 79904.0}, {"date": "2016-12-30", "close": 0.083142306, "volume": 103437.0}, {"date": "2017-01-03", "close": 0.079275222, "volume": 31031.0}, {"date": "2017-01-04", "close": 0.083142306, "volume": 192092.0}, {"date": "2017-01-05", "close": 0.082175535, "volume": 150641.0}, {"date": "2017-01-06", "close": 0.088942932, "volume": 295790.0}, {"date": "2017-01-09", "close": 0.088942932, "volume": 31031.0}, {"date": "2017-01-10", "close": 0.088942932, "volume": 174452.0}, {"date": "2017-01-11", "close": 0.085075848, "volume": 155156.0}, {"date": "2017-01-12", "close": 0.083142306, "volume": 24308.0}, {"date": "2017-01-13", "close": 0.087976161, "volume": 41375.0}, {"date": "2017-01-16", "close": 0.083142306, "volume": 155156.0}, {"date": "2017-01-17", "close": 0.084109077, "volume": 71449.0}, {"date": "2017-01-18", "close": 0.082175535, "volume": 10675.0}, {"date": "2017-01-19", "close": 0.087976161, "volume": 810790.0}, {"date": "2017-01-20", "close": 0.08700939, "volume": 12930.0}, {"date": "2017-01-24", "close": 0.083142306, "volume": 120569.0}, {"date": "2017-01-25", "close": 0.082175535, "volume": 582312.0}, {"date": "2017-01-27", "close": 0.082175535, "volume": 210918.0}, {"date": "2017-01-30", "close": 0.082175535, "volume": 63887.0}, {"date": "2017-01-31", "close": 0.082175535, "volume": 198419.0}, {"date": "2017-02-01", "close": 0.083142306, "volume": 607969.0}, {"date": "2017-02-02", "close": 0.087976161, "volume": 378368.0}, {"date": "2017-02-03", "close": 0.08700939, "volume": 36109.0}, {"date": "2017-02-06", "close": 0.084109077, "volume": 379827.0}, {"date": "2017-02-07", "close": 0.083142306, "volume": 34117.0}, {"date": "2017-02-09", "close": 0.082175535, "volume": 397084.0}, {"date": "2017-02-10", "close": 0.082175535, "volume": 87981.0}, {"date": "2017-02-13", "close": 0.082175535, "volume": 1.0}, {"date": "2017-02-14", "close": 0.086042619, "volume": 223355.0}, {"date": "2017-02-15", "close": 0.084109077, "volume": 123362.0}, {"date": "2017-02-16", "close": 0.078308451, "volume": 85317.0}, {"date": "2017-02-17", "close": 0.082175535, "volume": 50167.0}, {"date": "2017-02-21", "close": 0.088942932, "volume": 124125.0}, {"date": "2017-02-23", "close": 0.082175535, "volume": 323698.0}, {"date": "2017-02-24", "close": 0.080241993, "volume": 252561.0}, {"date": "2017-02-27", "close": 0.080241993, "volume": 508816.0}, {"date": "2017-02-28", "close": 0.082175535, "volume": 154725.0}, {"date": "2017-03-01", "close": 0.082175535, "volume": 91236.0}, {"date": "2017-03-02", "close": 0.080241993, "volume": 372869.0}, {"date": "2017-03-03", "close": 0.074441367, "volume": 844968.0}, {"date": "2017-03-06", "close": 0.074441367, "volume": 161252.0}, {"date": "2017-03-07", "close": 0.076374909, "volume": 267277.0}, {"date": "2017-03-08", "close": 0.078308451, "volume": 187928.0}, {"date": "2017-03-09", "close": 0.078308451, "volume": 145840.0}, {"date": "2017-03-10", "close": 0.078308451, "volume": 221355.0}, {"date": "2017-03-13", "close": 0.075408138, "volume": 21980.0}, {"date": "2017-03-14", "close": 0.075408138, "volume": 56270.0}, {"date": "2017-03-15", "close": 0.075408138, "volume": 103437.0}, {"date": "2017-03-16", "close": 0.083142306, "volume": 591830.0}, {"date": "2017-03-17", "close": 0.079275222, "volume": 182095.0}, {"date": "2017-03-20", "close": 0.075408138, "volume": 69716.0}, {"date": "2017-03-21", "close": 0.075408138, "volume": 125471.0}, {"date": "2017-03-22", "close": 0.075408138, "volume": 5568.0}, {"date": "2017-03-23", "close": 0.07734168, "volume": 441770.0}, {"date": "2017-03-24", "close": 0.07734168, "volume": 48024.0}, {"date": "2017-03-27", "close": 0.07734168, "volume": 3431.0}, {"date": "2017-03-28", "close": 0.07734168, "volume": 247452.0}, {"date": "2017-03-29", "close": 0.075408138, "volume": 186528.0}, {"date": "2017-03-30", "close": 0.075408138, "volume": 114728.0}, {"date": "2017-03-31", "close": 0.075408138, "volume": 8430.0}, {"date": "2017-04-03", "close": 0.073474596, "volume": 184950.0}, {"date": "2017-04-04", "close": 0.075408138, "volume": 410323.0}, {"date": "2017-04-05", "close": 0.071541054, "volume": 103437.0}, {"date": "2017-04-06", "close": 0.072507825, "volume": 26051.0}, {"date": "2017-04-07", "close": 0.073474596, "volume": 51719.0}, {"date": "2017-04-10", "close": 0.07734168, "volume": 251657.0}, {"date": "2017-04-11", "close": 0.075408138, "volume": 47250.0}, {"date": "2017-04-12", "close": 0.07734168, "volume": 23803.0}, {"date": "2017-04-18", "close": 0.071541054, "volume": 22196.0}, {"date": "2017-04-19", "close": 0.075408138, "volume": 33342.0}, {"date": "2017-04-20", "close": 0.081208764, "volume": 427193.0}, {"date": "2017-04-24", "close": 0.07734168, "volume": 258593.0}, {"date": "2017-04-26", "close": 0.075408138, "volume": 10344.0}, {"date": "2017-04-27", "close": 0.073474596, "volume": 570531.0}, {"date": "2017-04-28", "close": 0.07734168, "volume": 1066180.0}, {"date": "2017-05-01", "close": 0.07734168, "volume": 658194.0}, {"date": "2017-05-02", "close": 0.073474596, "volume": 111402.0}, {"date": "2017-05-03", "close": 0.074441367, "volume": 77578.0}, {"date": "2017-05-04", "close": 0.076374909, "volume": 291993.0}, {"date": "2017-05-05", "close": 0.07734168, "volume": 588257.0}, {"date": "2017-05-08", "close": 0.07734168, "volume": 911185.0}, {"date": "2017-05-09", "close": 0.076374909, "volume": 488853.0}, {"date": "2017-05-10", "close": 0.081208764, "volume": 237781.0}, {"date": "2017-05-11", "close": 0.082175535, "volume": 6025.0}, {"date": "2017-05-12", "close": 0.08700939, "volume": 328367.0}, {"date": "2017-05-15", "close": 0.091843245, "volume": 1414108.0}, {"date": "2017-05-16", "close": 0.093776787, "volume": 301436.0}, {"date": "2017-05-17", "close": 0.0966771, "volume": 3563342.0}, {"date": "2017-05-18", "close": 0.095710329, "volume": 997405.0}, {"date": "2017-05-19", "close": 0.0966771, "volume": 77578.0}, {"date": "2017-05-22", "close": 0.095710329, "volume": 64428.0}, {"date": "2017-05-23", "close": 0.095710329, "volume": 5822.0}, {"date": "2017-05-24", "close": 0.091843245, "volume": 305068.0}, {"date": "2017-05-25", "close": 0.087976161, "volume": 103441.0}, {"date": "2017-05-26", "close": 0.084109077, "volume": 665101.0}, {"date": "2017-05-29", "close": 0.085075848, "volume": 66014.0}, {"date": "2017-05-30", "close": 0.08700939, "volume": 70254.0}, {"date": "2017-05-31", "close": 0.08700939, "volume": 302621.0}, {"date": "2017-06-01", "close": 0.08700939, "volume": 233573.0}, {"date": "2017-06-02", "close": 0.08700939, "volume": 59794.0}, {"date": "2017-06-05", "close": 0.082175535, "volume": 350875.0}, {"date": "2017-06-06", "close": 0.082175535, "volume": 40945.0}, {"date": "2017-06-08", "close": 0.079275222, "volume": 122914.0}, {"date": "2017-06-09", "close": 0.082175535, "volume": 124024.0}, {"date": "2017-06-13", "close": 0.07734168, "volume": 554641.0}, {"date": "2017-06-14", "close": 0.072507825, "volume": 232940.0}, {"date": "2017-06-15", "close": 0.072507825, "volume": 584202.0}, {"date": "2017-06-16", "close": 0.069607512, "volume": 381363.0}, {"date": "2017-06-19", "close": 0.070574283, "volume": 36769.0}, {"date": "2017-06-20", "close": 0.072507825, "volume": 276184.0}, {"date": "2017-06-21", "close": 0.070574283, "volume": 31031.0}, {"date": "2017-06-22", "close": 0.074441367, "volume": 348981.0}, {"date": "2017-06-26", "close": 0.070574283, "volume": 250811.0}, {"date": "2017-06-27", "close": 0.069607512, "volume": 384232.0}, {"date": "2017-06-28", "close": 0.06767397, "volume": 269620.0}, {"date": "2017-06-29", "close": 0.06767397, "volume": 594876.0}, {"date": "2017-06-30", "close": 0.062840115, "volume": 1360385.0}, {"date": "2017-07-03", "close": 0.060906573, "volume": 105319.0}, {"date": "2017-07-04", "close": 0.05800626, "volume": 1013307.0}, {"date": "2017-07-05", "close": 0.05800626, "volume": 12472.0}, {"date": "2017-07-06", "close": 0.054139176, "volume": 614787.0}, {"date": "2017-07-07", "close": 0.062840115, "volume": 1416151.0}, {"date": "2017-07-10", "close": 0.063806886, "volume": 363369.0}, {"date": "2017-07-11", "close": 0.063806886, "volume": 49577.0}, {"date": "2017-07-12", "close": 0.061873344, "volume": 175009.0}, {"date": "2017-07-13", "close": 0.063806886, "volume": 49133.0}, {"date": "2017-07-14", "close": 0.064773657, "volume": 84887.0}, {"date": "2017-07-17", "close": 0.063806886, "volume": 16949.0}, {"date": "2017-07-18", "close": 0.06767397, "volume": 35815.0}, {"date": "2017-07-19", "close": 0.064773657, "volume": 224924.0}, {"date": "2017-07-20", "close": 0.064773657, "volume": 29932.0}, {"date": "2017-07-25", "close": 0.063806886, "volume": 186894.0}, {"date": "2017-07-26", "close": 0.063806886, "volume": 10344.0}, {"date": "2017-07-28", "close": 0.062840115, "volume": 260554.0}, {"date": "2017-08-01", "close": 0.063806886, "volume": 47574.0}, {"date": "2017-08-02", "close": 0.062840115, "volume": 51719.0}, {"date": "2017-08-03", "close": 0.062840115, "volume": 547131.0}, {"date": "2017-08-04", "close": 0.061873344, "volume": 344136.0}, {"date": "2017-08-07", "close": 0.061873344, "volume": 14481.0}, {"date": "2017-08-08", "close": 0.053172405, "volume": 257486.0}, {"date": "2017-08-10", "close": 0.04833855, "volume": 3023323.0}, {"date": "2017-08-11", "close": 0.04833855, "volume": 861594.0}, {"date": "2017-08-14", "close": 0.043504695, "volume": 434354.0}, {"date": "2017-08-15", "close": 0.04833855, "volume": 560077.0}, {"date": "2017-08-16", "close": 0.04833855, "volume": 91350.0}, {"date": "2017-08-21", "close": 0.053172405, "volume": 5012.0}, {"date": "2017-08-22", "close": 0.053172405, "volume": 23739.0}, {"date": "2017-08-23", "close": 0.061873344, "volume": 449314.0}, {"date": "2017-08-24", "close": 0.06767397, "volume": 377421.0}, {"date": "2017-08-25", "close": 0.078308451, "volume": 1425261.0}, {"date": "2017-08-28", "close": 0.074441367, "volume": 124213.0}, {"date": "2017-08-29", "close": 0.074441367, "volume": 74782.0}, {"date": "2017-08-30", "close": 0.072507825, "volume": 275060.0}, {"date": "2017-08-31", "close": 0.074441367, "volume": 98678.0}, {"date": "2017-09-01", "close": 0.07734168, "volume": 247232.0}, {"date": "2017-09-04", "close": 0.080241993, "volume": 233301.0}, {"date": "2017-09-05", "close": 0.07734168, "volume": 260362.0}, {"date": "2017-09-06", "close": 0.07734168, "volume": 187480.0}, {"date": "2017-09-07", "close": 0.078308451, "volume": 61099.0}, {"date": "2017-09-08", "close": 0.075408138, "volume": 364850.0}, {"date": "2017-09-11", "close": 0.073474596, "volume": 156751.0}, {"date": "2017-09-12", "close": 0.07734168, "volume": 110893.0}, {"date": "2017-09-13", "close": 0.076374909, "volume": 267269.0}, {"date": "2017-09-14", "close": 0.07734168, "volume": 482261.0}, {"date": "2017-09-15", "close": 0.076374909, "volume": 104838.0}, {"date": "2017-09-18", "close": 0.075408138, "volume": 110562.0}, {"date": "2017-09-19", "close": 0.074441367, "volume": 15516.0}, {"date": "2017-09-20", "close": 0.074441367, "volume": 790.0}, {"date": "2017-09-21", "close": 0.074441367, "volume": 151016.0}, {"date": "2017-09-22", "close": 0.074441367, "volume": 63595.0}, {"date": "2017-09-28", "close": 0.075408138, "volume": 7318.0}, {"date": "2017-09-29", "close": 0.073474596, "volume": 108980.0}, {"date": "2017-10-02", "close": 0.074441367, "volume": 7241.0}, {"date": "2017-10-03", "close": 0.073474596, "volume": 114643.0}, {"date": "2017-10-04", "close": 0.071541054, "volume": 49692.0}, {"date": "2017-10-05", "close": 0.073474596, "volume": 204848.0}, {"date": "2017-10-06", "close": 0.074441367, "volume": 155156.0}, {"date": "2017-10-10", "close": 0.072507825, "volume": 51719.0}, {"date": "2017-10-11", "close": 0.06767397, "volume": 162728.0}, {"date": "2017-10-13", "close": 0.062840115, "volume": 239389.0}, {"date": "2017-10-16", "close": 0.064773657, "volume": 163532.0}, {"date": "2017-10-17", "close": 0.062840115, "volume": 80707.0}, {"date": "2017-10-18", "close": 0.062840115, "volume": 66200.0}, {"date": "2017-10-19", "close": 0.058973031, "volume": 261637.0}, {"date": "2017-10-20", "close": 0.059939802, "volume": 38197.0}, {"date": "2017-10-23", "close": 0.060906573, "volume": 443070.0}, {"date": "2017-10-25", "close": 0.062840115, "volume": 268174.0}, {"date": "2017-10-26", "close": 0.066707199, "volume": 195099.0}, {"date": "2017-10-27", "close": 0.063806886, "volume": 626858.0}, {"date": "2017-10-30", "close": 0.061873344, "volume": 29995.0}, {"date": "2017-10-31", "close": 0.05800626, "volume": 521617.0}, {"date": "2017-11-01", "close": 0.05800626, "volume": 31238.0}, {"date": "2017-11-02", "close": 0.057039489, "volume": 212046.0}, {"date": "2017-11-03", "close": 0.05800626, "volume": 245453.0}, {"date": "2017-11-06", "close": 0.054139176, "volume": 192280.0}, {"date": "2017-11-07", "close": 0.062840115, "volume": 230907.0}, {"date": "2017-11-08", "close": 0.05800626, "volume": 85982.0}, {"date": "2017-11-09", "close": 0.05800626, "volume": 40932.0}, {"date": "2017-11-10", "close": 0.05800626, "volume": 22487.0}, {"date": "2017-11-13", "close": 0.054139176, "volume": 203825.0}, {"date": "2017-11-14", "close": 0.054139176, "volume": 516639.0}, {"date": "2017-11-15", "close": 0.055105947, "volume": 682685.0}, {"date": "2017-11-16", "close": 0.055105947, "volume": 283092.0}, {"date": "2017-11-17", "close": 0.054139176, "volume": 146345.0}, {"date": "2017-11-20", "close": 0.050272092, "volume": 132724.0}, {"date": "2017-11-21", "close": 0.054139176, "volume": 508858.0}, {"date": "2017-11-22", "close": 0.057039489, "volume": 306383.0}, {"date": "2017-11-23", "close": 0.053172405, "volume": 330271.0}, {"date": "2017-11-24", "close": 0.059939802, "volume": 267984.0}, {"date": "2017-11-27", "close": 0.056072718, "volume": 584804.0}, {"date": "2017-11-28", "close": 0.055105947, "volume": 465467.0}, {"date": "2017-11-29", "close": 0.057039489, "volume": 11895.0}, {"date": "2017-11-30", "close": 0.057039489, "volume": 310311.0}, {"date": "2017-12-01", "close": 0.056072718, "volume": 692327.0}, {"date": "2017-12-04", "close": 0.056072718, "volume": 9309.0}, {"date": "2017-12-05", "close": 0.054139176, "volume": 220180.0}, {"date": "2017-12-06", "close": 0.054139176, "volume": 91842.0}, {"date": "2017-12-08", "close": 0.054139176, "volume": 258593.0}, {"date": "2017-12-11", "close": 0.056072718, "volume": 139690.0}, {"date": "2017-12-12", "close": 0.053172405, "volume": 507029.0}, {"date": "2017-12-13", "close": 0.050272092, "volume": 304226.0}, {"date": "2017-12-14", "close": 0.055105947, "volume": 1850.0}, {"date": "2017-12-15", "close": 0.053172405, "volume": 266400.0}, {"date": "2017-12-18", "close": 0.053172405, "volume": 72406.0}, {"date": "2017-12-19", "close": 0.052205634, "volume": 8524.0}, {"date": "2017-12-20", "close": 0.053172405, "volume": 1958660.0}, {"date": "2017-12-21", "close": 0.053172405, "volume": 254792.0}, {"date": "2017-12-22", "close": 0.055105947, "volume": 257745.0}, {"date": "2017-12-27", "close": 0.05800626, "volume": 232796.0}, {"date": "2017-12-28", "close": 0.05800626, "volume": 37928.0}, {"date": "2017-12-29", "close": 0.05800626, "volume": 302270.0}, {"date": "2018-01-02", "close": 0.061873344, "volume": 133992.0}, {"date": "2018-01-03", "close": 0.061873344, "volume": 146752.0}, {"date": "2018-01-04", "close": 0.05800626, "volume": 451584.0}, {"date": "2018-01-05", "close": 0.062840115, "volume": 70431.0}, {"date": "2018-01-08", "close": 0.061873344, "volume": 57925.0}, {"date": "2018-01-09", "close": 0.066707199, "volume": 162526.0}, {"date": "2018-01-10", "close": 0.062840115, "volume": 29790.0}, {"date": "2018-01-11", "close": 0.065740428, "volume": 49844.0}, {"date": "2018-01-12", "close": 0.06767397, "volume": 386500.0}, {"date": "2018-01-15", "close": 0.066707199, "volume": 419042.0}, {"date": "2018-01-16", "close": 0.072507825, "volume": 448671.0}, {"date": "2018-01-17", "close": 0.076374909, "volume": 617242.0}, {"date": "2018-01-18", "close": 0.080241993, "volume": 1053315.0}, {"date": "2018-01-19", "close": 0.079275222, "volume": 23650.0}, {"date": "2018-01-22", "close": 0.07734168, "volume": 55862.0}, {"date": "2018-01-23", "close": 0.076374909, "volume": 85557.0}, {"date": "2018-01-24", "close": 0.072507825, "volume": 78198.0}, {"date": "2018-01-25", "close": 0.064773657, "volume": 258044.0}, {"date": "2018-01-29", "close": 0.065740428, "volume": 103883.0}, {"date": "2018-01-30", "close": 0.065740428, "volume": 127424.0}, {"date": "2018-01-31", "close": 0.065740428, "volume": 299781.0}, {"date": "2018-02-01", "close": 0.064773657, "volume": 128204.0}, {"date": "2018-02-02", "close": 0.064773657, "volume": 142412.0}, {"date": "2018-02-05", "close": 0.065740428, "volume": 272126.0}, {"date": "2018-02-07", "close": 0.062840115, "volume": 440545.0}, {"date": "2018-02-08", "close": 0.062840115, "volume": 48351.0}, {"date": "2018-02-09", "close": 0.062840115, "volume": 28450.0}, {"date": "2018-02-12", "close": 0.062840115, "volume": 9385.0}, {"date": "2018-02-13", "close": 0.062840115, "volume": 197703.0}, {"date": "2018-02-14", "close": 0.062840115, "volume": 787796.0}, {"date": "2018-02-15", "close": 0.06767397, "volume": 73890.0}, {"date": "2018-02-19", "close": 0.06767397, "volume": 59137.0}, {"date": "2018-02-21", "close": 0.062840115, "volume": 24349.0}, {"date": "2018-02-22", "close": 0.06767397, "volume": 722.0}, {"date": "2018-02-23", "close": 0.066707199, "volume": 140699.0}, {"date": "2018-02-26", "close": 0.062840115, "volume": 153533.0}, {"date": "2018-02-27", "close": 0.062840115, "volume": 322720.0}, {"date": "2018-02-28", "close": 0.06767397, "volume": 339017.0}, {"date": "2018-03-01", "close": 0.062840115, "volume": 100808.0}, {"date": "2018-03-02", "close": 0.065740428, "volume": 91458.0}, {"date": "2018-03-05", "close": 0.065740428, "volume": 83322.0}, {"date": "2018-03-06", "close": 0.062840115, "volume": 572636.0}, {"date": "2018-03-08", "close": 0.056072718, "volume": 33903.0}, {"date": "2018-03-09", "close": 0.06767397, "volume": 633920.0}, {"date": "2018-03-12", "close": 0.066707199, "volume": 437925.0}, {"date": "2018-03-13", "close": 0.065740428, "volume": 56511.0}, {"date": "2018-03-14", "close": 0.06767397, "volume": 7728.0}, {"date": "2018-03-16", "close": 0.06767397, "volume": 230251.0}, {"date": "2018-03-19", "close": 0.066707199, "volume": 1034.0}, {"date": "2018-03-20", "close": 0.071541054, "volume": 750651.0}, {"date": "2018-03-21", "close": 0.071541054, "volume": 10452.0}, {"date": "2018-03-22", "close": 0.078308451, "volume": 1228001.0}, {"date": "2018-03-23", "close": 0.076374909, "volume": 354812.0}, {"date": "2018-03-26", "close": 0.076374909, "volume": 241749.0}, {"date": "2018-03-27", "close": 0.07734168, "volume": 213362.0}, {"date": "2018-03-28", "close": 0.087976161, "volume": 1075326.0}, {"date": "2018-03-29", "close": 0.089909703, "volume": 307265.0}, {"date": "2018-04-03", "close": 0.087976161, "volume": 214302.0}, {"date": "2018-04-04", "close": 0.087976161, "volume": 18656.0}, {"date": "2018-04-05", "close": 0.086042619, "volume": 123776.0}, {"date": "2018-04-06", "close": 0.088942932, "volume": 23501.0}, {"date": "2018-04-09", "close": 0.08700939, "volume": 144017.0}, {"date": "2018-04-12", "close": 0.086042619, "volume": 76543.0}, {"date": "2018-04-13", "close": 0.081208764, "volume": 160602.0}, {"date": "2018-04-16", "close": 0.07734168, "volume": 226062.0}, {"date": "2018-04-17", "close": 0.081208764, "volume": 115390.0}, {"date": "2018-04-18", "close": 0.08700939, "volume": 141181.0}, {"date": "2018-04-19", "close": 0.089909703, "volume": 413748.0}, {"date": "2018-04-20", "close": 0.08700939, "volume": 91365.0}, {"date": "2018-04-23", "close": 0.082175535, "volume": 66442.0}, {"date": "2018-04-26", "close": 0.082175535, "volume": 110.0}, {"date": "2018-04-27", "close": 0.08700939, "volume": 554810.0}, {"date": "2018-05-01", "close": 0.07734168, "volume": 675738.0}, {"date": "2018-05-02", "close": 0.078308451, "volume": 200770.0}, {"date": "2018-05-03", "close": 0.076374909, "volume": 383409.0}, {"date": "2018-05-04", "close": 0.075408138, "volume": 554466.0}, {"date": "2018-05-07", "close": 0.078308451, "volume": 2034271.0}, {"date": "2018-05-08", "close": 0.078308451, "volume": 377939.0}, {"date": "2018-05-09", "close": 0.07734168, "volume": 311782.0}, {"date": "2018-05-10", "close": 0.081208764, "volume": 1499748.0}, {"date": "2018-05-14", "close": 0.076374909, "volume": 399527.0}, {"date": "2018-05-15", "close": 0.075408138, "volume": 715894.0}, {"date": "2018-05-16", "close": 0.074441367, "volume": 195362.0}, {"date": "2018-05-18", "close": 0.076374909, "volume": 72365.0}, {"date": "2018-05-21", "close": 0.078308451, "volume": 1265944.0}, {"date": "2018-05-22", "close": 0.078308451, "volume": 107575.0}, {"date": "2018-05-23", "close": 0.078308451, "volume": 718737.0}, {"date": "2018-05-24", "close": 0.082175535, "volume": 555388.0}, {"date": "2018-05-25", "close": 0.084109077, "volume": 1235526.0}, {"date": "2018-05-28", "close": 0.086042619, "volume": 113222.0}, {"date": "2018-05-29", "close": 0.088942932, "volume": 1945698.0}, {"date": "2018-05-30", "close": 0.08700939, "volume": 335115.0}, {"date": "2018-05-31", "close": 0.085075848, "volume": 235175.0}, {"date": "2018-06-01", "close": 0.084109077, "volume": 55637.0}, {"date": "2018-06-04", "close": 0.08700939, "volume": 183237.0}, {"date": "2018-06-05", "close": 0.08700939, "volume": 337608.0}, {"date": "2018-06-06", "close": 0.085075848, "volume": 7882.0}, {"date": "2018-06-07", "close": 0.085075848, "volume": 54180.0}, {"date": "2018-06-08", "close": 0.085075848, "volume": 319270.0}, {"date": "2018-06-12", "close": 0.083142306, "volume": 53735.0}, {"date": "2018-06-13", "close": 0.080241993, "volume": 201494.0}, {"date": "2018-06-14", "close": 0.079275222, "volume": 147082.0}, {"date": "2018-06-15", "close": 0.079275222, "volume": 7375.0}, {"date": "2018-06-18", "close": 0.081208764, "volume": 18101.0}, {"date": "2018-06-20", "close": 0.07734168, "volume": 6367.0}, {"date": "2018-06-21", "close": 0.07734168, "volume": 753583.0}, {"date": "2018-06-22", "close": 0.07734168, "volume": 257011.0}, {"date": "2018-06-25", "close": 0.07734168, "volume": 632452.0}, {"date": "2018-06-26", "close": 0.078308451, "volume": 171369.0}, {"date": "2018-06-27", "close": 0.081208764, "volume": 588696.0}, {"date": "2018-06-28", "close": 0.082175535, "volume": 565543.0}, {"date": "2018-06-29", "close": 0.083142306, "volume": 202530.0}, {"date": "2018-07-02", "close": 0.082175535, "volume": 25859.0}, {"date": "2018-07-05", "close": 0.082175535, "volume": 84148.0}, {"date": "2018-07-10", "close": 0.081208764, "volume": 65740.0}, {"date": "2018-07-11", "close": 0.081208764, "volume": 70628.0}, {"date": "2018-07-12", "close": 0.081208764, "volume": 324236.0}, {"date": "2018-07-13", "close": 0.081208764, "volume": 282172.0}, {"date": "2018-07-16", "close": 0.081208764, "volume": 166832.0}, {"date": "2018-07-17", "close": 0.079275222, "volume": 443583.0}, {"date": "2018-07-18", "close": 0.079275222, "volume": 130371.0}, {"date": "2018-07-19", "close": 0.079275222, "volume": 73804.0}, {"date": "2018-07-20", "close": 0.079275222, "volume": 33584.0}, {"date": "2018-07-23", "close": 0.081208764, "volume": 10344.0}, {"date": "2018-07-24", "close": 0.081208764, "volume": 82750.0}, {"date": "2018-07-25", "close": 0.082175535, "volume": 358960.0}, {"date": "2018-07-26", "close": 0.081208764, "volume": 103922.0}, {"date": "2018-07-27", "close": 0.081208764, "volume": 51719.0}, {"date": "2018-07-30", "close": 0.081208764, "volume": 6631.0}, {"date": "2018-07-31", "close": 0.075408138, "volume": 1682999.0}, {"date": "2018-08-01", "close": 0.074441367, "volume": 709454.0}, {"date": "2018-08-02", "close": 0.071541054, "volume": 841231.0}, {"date": "2018-08-03", "close": 0.071541054, "volume": 15678.0}, {"date": "2018-08-06", "close": 0.069607512, "volume": 491210.0}, {"date": "2018-08-08", "close": 0.069607512, "volume": 82750.0}, {"date": "2018-08-09", "close": 0.066707199, "volume": 365533.0}, {"date": "2018-08-13", "close": 0.06767397, "volume": 51719.0}, {"date": "2018-08-15", "close": 0.069607512, "volume": 202063.0}, {"date": "2018-08-16", "close": 0.070574283, "volume": 53159.0}, {"date": "2018-08-17", "close": 0.070574283, "volume": 85227.0}, {"date": "2018-08-20", "close": 0.069607512, "volume": 266422.0}, {"date": "2018-08-21", "close": 0.072507825, "volume": 320555.0}, {"date": "2018-08-22", "close": 0.068640741, "volume": 186725.0}, {"date": "2018-08-23", "close": 0.069607512, "volume": 10.0}, {"date": "2018-08-24", "close": 0.070574283, "volume": 11635.0}, {"date": "2018-08-27", "close": 0.071541054, "volume": 54870.0}, {"date": "2018-08-28", "close": 0.068640741, "volume": 140622.0}, {"date": "2018-08-31", "close": 0.068640741, "volume": 146146.0}, {"date": "2018-09-03", "close": 0.068640741, "volume": 36203.0}, {"date": "2018-09-04", "close": 0.068640741, "volume": 254502.0}, {"date": "2018-09-05", "close": 0.06767397, "volume": 650798.0}, {"date": "2018-09-06", "close": 0.069607512, "volume": 25074.0}, {"date": "2018-09-07", "close": 0.069607512, "volume": 39410.0}, {"date": "2018-09-10", "close": 0.073474596, "volume": 146594.0}, {"date": "2018-09-11", "close": 0.064773657, "volume": 464497.0}, {"date": "2018-09-12", "close": 0.064773657, "volume": 897489.0}, {"date": "2018-09-13", "close": 0.06767397, "volume": 172546.0}, {"date": "2018-09-17", "close": 0.066707199, "volume": 155995.0}, {"date": "2018-09-20", "close": 0.06767397, "volume": 46548.0}, {"date": "2018-09-24", "close": 0.06767397, "volume": 18098.0}, {"date": "2018-09-26", "close": 0.065740428, "volume": 46830.0}, {"date": "2018-09-27", "close": 0.065740428, "volume": 18330.0}, {"date": "2018-09-28", "close": 0.065740428, "volume": 46303.0}, {"date": "2018-10-01", "close": 0.064773657, "volume": 36974.0}, {"date": "2018-10-02", "close": 0.064773657, "volume": 25869.0}, {"date": "2018-10-03", "close": 0.064773657, "volume": 42768.0}, {"date": "2018-10-04", "close": 0.063806886, "volume": 32424.0}, {"date": "2018-10-05", "close": 0.061873344, "volume": 232734.0}, {"date": "2018-10-08", "close": 0.058973031, "volume": 22081.0}, {"date": "2018-10-09", "close": 0.062840115, "volume": 7241.0}, {"date": "2018-10-10", "close": 0.062840115, "volume": 4934.0}, {"date": "2018-10-11", "close": 0.057039489, "volume": 258977.0}, {"date": "2018-10-12", "close": 0.05800626, "volume": 283082.0}, {"date": "2018-10-15", "close": 0.05800626, "volume": 597631.0}, {"date": "2018-10-16", "close": 0.05800626, "volume": 53340.0}, {"date": "2018-10-17", "close": 0.05800626, "volume": 24533.0}, {"date": "2018-10-18", "close": 0.05800626, "volume": 207177.0}, {"date": "2018-10-22", "close": 0.062840115, "volume": 110328.0}, {"date": "2018-10-23", "close": 0.060906573, "volume": 1074673.0}, {"date": "2018-10-25", "close": 0.058973031, "volume": 108025.0}, {"date": "2018-10-26", "close": 0.058973031, "volume": 14481.0}, {"date": "2018-10-29", "close": 0.058973031, "volume": 1345.0}, {"date": "2018-10-30", "close": 0.058973031, "volume": 83652.0}, {"date": "2018-10-31", "close": 0.053172405, "volume": 574554.0}, {"date": "2018-11-01", "close": 0.04833855, "volume": 1404616.0}, {"date": "2018-11-02", "close": 0.051238863, "volume": 1034371.0}, {"date": "2018-11-05", "close": 0.04833855, "volume": 1723380.0}, {"date": "2018-11-06", "close": 0.050272092, "volume": 674384.0}, {"date": "2018-11-07", "close": 0.04833855, "volume": 517186.0}, {"date": "2018-11-08", "close": 0.04833855, "volume": 1241245.0}, {"date": "2018-11-09", "close": 0.047371779, "volume": 496307.0}, {"date": "2018-11-12", "close": 0.042537924, "volume": 1063334.0}, {"date": "2018-11-15", "close": 0.044471466, "volume": 1.0}, {"date": "2018-11-16", "close": 0.045438237, "volume": 51719.0}, {"date": "2018-11-19", "close": 0.04833855, "volume": 41375.0}, {"date": "2018-11-20", "close": 0.04833855, "volume": 654240.0}, {"date": "2018-11-21", "close": 0.04833855, "volume": 168084.0}, {"date": "2018-11-23", "close": 0.049305321, "volume": 20687.0}, {"date": "2018-11-28", "close": 0.053172405, "volume": 20687.0}, {"date": "2018-11-29", "close": 0.046405008, "volume": 255874.0}, {"date": "2018-12-04", "close": 0.049305321, "volume": 10344.0}, {"date": "2018-12-07", "close": 0.04833855, "volume": 31031.0}, {"date": "2018-12-10", "close": 0.04833855, "volume": 58763.0}, {"date": "2018-12-11", "close": 0.046405008, "volume": 62062.0}, {"date": "2018-12-12", "close": 0.046405008, "volume": 129917.0}, {"date": "2018-12-14", "close": 0.04833855, "volume": 184076.0}, {"date": "2018-12-18", "close": 0.046405008, "volume": 17235.0}, {"date": "2018-12-20", "close": 0.041571153, "volume": 124125.0}, {"date": "2018-12-21", "close": 0.046405008, "volume": 103437.0}, {"date": "2019-01-02", "close": 0.046405008, "volume": 21153.0}, {"date": "2019-01-03", "close": 0.043504695, "volume": 367.0}, {"date": "2019-01-07", "close": 0.043504695, "volume": 1.0}, {"date": "2019-01-08", "close": 0.049305321, "volume": 59735.0}, {"date": "2019-01-09", "close": 0.050272092, "volume": 10809.0}, {"date": "2019-01-10", "close": 0.04833855, "volume": 102770.0}, {"date": "2019-01-11", "close": 0.04833855, "volume": 66423.0}, {"date": "2019-01-18", "close": 0.047371779, "volume": 200744.0}, {"date": "2019-01-21", "close": 0.049305321, "volume": 796038.0}, {"date": "2019-01-23", "close": 0.049305321, "volume": 180645.0}, {"date": "2019-01-29", "close": 0.043504695, "volume": 407.0}, {"date": "2019-01-31", "close": 0.044471466, "volume": 470875.0}, {"date": "2019-02-01", "close": 0.047371779, "volume": 487143.0}, {"date": "2019-02-05", "close": 0.044471466, "volume": 4691.0}, {"date": "2019-02-06", "close": 0.045438237, "volume": 279280.0}, {"date": "2019-02-07", "close": 0.045438237, "volume": 184586.0}, {"date": "2019-02-11", "close": 0.049305321, "volume": 29565.0}, {"date": "2019-02-12", "close": 0.047371779, "volume": 6323.0}, {"date": "2019-02-13", "close": 0.045438237, "volume": 279280.0}, {"date": "2019-02-14", "close": 0.045438237, "volume": 23707.0}, {"date": "2019-02-15", "close": 0.043504695, "volume": 632171.0}, {"date": "2019-02-18", "close": 0.044471466, "volume": 14194.0}, {"date": "2019-02-19", "close": 0.041571153, "volume": 55856.0}, {"date": "2019-02-22", "close": 0.040604382, "volume": 468397.0}, {"date": "2019-02-25", "close": 0.03867084, "volume": 295421.0}, {"date": "2019-02-27", "close": 0.03867084, "volume": 186187.0}, {"date": "2019-02-28", "close": 0.035770527, "volume": 39281.0}, {"date": "2019-03-01", "close": 0.035770527, "volume": 35664.0}, {"date": "2019-03-05", "close": 0.040604382, "volume": 103437.0}, {"date": "2019-03-06", "close": 0.043504695, "volume": 179349.0}, {"date": "2019-03-07", "close": 0.044471466, "volume": 230691.0}, {"date": "2019-03-08", "close": 0.041571153, "volume": 17283.0}, {"date": "2019-03-11", "close": 0.040604382, "volume": 174844.0}, {"date": "2019-03-12", "close": 0.040604382, "volume": 229720.0}, {"date": "2019-03-15", "close": 0.040604382, "volume": 102735.0}, {"date": "2019-03-19", "close": 0.041571153, "volume": 4137.0}, {"date": "2019-03-20", "close": 0.041571153, "volume": 629414.0}, {"date": "2019-03-21", "close": 0.042537924, "volume": 86286.0}, {"date": "2019-03-22", "close": 0.042537924, "volume": 103437.0}, {"date": "2019-03-26", "close": 0.040604382, "volume": 206874.0}, {"date": "2019-03-27", "close": 0.039637611, "volume": 1066928.0}, {"date": "2019-03-28", "close": 0.039637611, "volume": 418425.0}, {"date": "2019-03-29", "close": 0.03867084, "volume": 331727.0}, {"date": "2019-04-02", "close": 0.036737298, "volume": 1159700.0}, {"date": "2019-04-03", "close": 0.036737298, "volume": 12619.0}, {"date": "2019-04-05", "close": 0.034803756, "volume": 118267.0}, {"date": "2019-04-08", "close": 0.036737298, "volume": 11617.0}, {"date": "2019-04-09", "close": 0.036737298, "volume": 20687.0}, {"date": "2019-04-10", "close": 0.035770527, "volume": 415439.0}, {"date": "2019-04-12", "close": 0.036737298, "volume": 19510.0}, {"date": "2019-04-15", "close": 0.036737298, "volume": 195771.0}, {"date": "2019-04-16", "close": 0.036737298, "volume": 31031.0}, {"date": "2019-04-17", "close": 0.036737298, "volume": 141325.0}, {"date": "2019-05-01", "close": 0.034803756, "volume": 24318.0}, {"date": "2019-05-02", "close": 0.033836985, "volume": 88767.0}, {"date": "2019-05-03", "close": 0.032870214, "volume": 846149.0}, {"date": "2019-05-06", "close": 0.031903443, "volume": 411367.0}, {"date": "2019-05-07", "close": 0.032870214, "volume": 145300.0}, {"date": "2019-05-08", "close": 0.031903443, "volume": 108404.0}, {"date": "2019-05-09", "close": 0.032870214, "volume": 371895.0}, {"date": "2019-05-10", "close": 0.032870214, "volume": 206874.0}, {"date": "2019-05-13", "close": 0.033836985, "volume": 9510.0}, {"date": "2019-05-14", "close": 0.033836985, "volume": 540689.0}, {"date": "2019-05-16", "close": 0.030936672, "volume": 1313823.0}, {"date": "2019-05-17", "close": 0.031903443, "volume": 103437.0}, {"date": "2019-05-20", "close": 0.031903443, "volume": 961355.0}, {"date": "2019-05-21", "close": 0.031903443, "volume": 39306.0}, {"date": "2019-05-22", "close": 0.031903443, "volume": 436220.0}, {"date": "2019-05-23", "close": 0.031903443, "volume": 985646.0}, {"date": "2019-05-24", "close": 0.031903443, "volume": 44969.0}, {"date": "2019-05-27", "close": 0.030936672, "volume": 893841.0}, {"date": "2019-05-28", "close": 0.02900313, "volume": 1243003.0}, {"date": "2019-05-29", "close": 0.02900313, "volume": 800118.0}, {"date": "2019-05-30", "close": 0.028036359, "volume": 93645.0}, {"date": "2019-05-31", "close": 0.028036359, "volume": 376166.0}, {"date": "2019-06-03", "close": 0.028036359, "volume": 3196.0}, {"date": "2019-06-04", "close": 0.027069588, "volume": 18101.0}, {"date": "2019-06-05", "close": 0.026102817, "volume": 13964.0}, {"date": "2019-06-06", "close": 0.026102817, "volume": 348238.0}, {"date": "2019-06-07", "close": 0.027069588, "volume": 610029.0}, {"date": "2019-06-12", "close": 0.02900313, "volume": 336812.0}, {"date": "2019-06-14", "close": 0.02900313, "volume": 353424.0}, {"date": "2019-06-17", "close": 0.029969901, "volume": 60149.0}, {"date": "2019-06-18", "close": 0.029969901, "volume": 10344.0}, {"date": "2019-06-19", "close": 0.028036359, "volume": 252212.0}, {"date": "2019-06-20", "close": 0.030936672, "volume": 236720.0}, {"date": "2019-06-21", "close": 0.02900313, "volume": 38855.0}, {"date": "2019-06-24", "close": 0.026102817, "volume": 533900.0}, {"date": "2019-06-25", "close": 0.02900313, "volume": 141454.0}, {"date": "2019-06-26", "close": 0.02900313, "volume": 449859.0}, {"date": "2019-06-27", "close": 0.02900313, "volume": 184447.0}, {"date": "2019-06-28", "close": 0.033836985, "volume": 685375.0}, {"date": "2019-07-01", "close": 0.03867084, "volume": 714893.0}, {"date": "2019-07-02", "close": 0.034803756, "volume": 129296.0}, {"date": "2019-07-04", "close": 0.033836985, "volume": 206874.0}, {"date": "2019-07-05", "close": 0.034803756, "volume": 471724.0}, {"date": "2019-07-08", "close": 0.035770527, "volume": 28962.0}, {"date": "2019-07-09", "close": 0.035770527, "volume": 529598.0}, {"date": "2019-07-15", "close": 0.035770527, "volume": 10344.0}, {"date": "2019-07-17", "close": 0.035770527, "volume": 137571.0}, {"date": "2019-07-18", "close": 0.035770527, "volume": 27928.0}, {"date": "2019-07-22", "close": 0.035770527, "volume": 19005.0}, {"date": "2019-07-24", "close": 0.035770527, "volume": 1683.0}, {"date": "2019-07-25", "close": 0.034803756, "volume": 529082.0}, {"date": "2019-07-26", "close": 0.034803756, "volume": 152438.0}, {"date": "2019-07-30", "close": 0.034803756, "volume": 1541772.0}, {"date": "2019-07-31", "close": 0.034803756, "volume": 227982.0}, {"date": "2019-08-01", "close": 0.034803756, "volume": 1861868.0}, {"date": "2019-08-02", "close": 0.034803756, "volume": 61084.0}, {"date": "2019-08-05", "close": 0.034803756, "volume": 1488345.0}, {"date": "2019-08-06", "close": 0.034803756, "volume": 103437.0}, {"date": "2019-08-08", "close": 0.034803756, "volume": 59994.0}, {"date": "2019-08-09", "close": 0.036737298, "volume": 310311.0}, {"date": "2019-08-12", "close": 0.034803756, "volume": 760394.0}, {"date": "2019-08-13", "close": 0.030936672, "volume": 17321.0}, {"date": "2019-08-15", "close": 0.033836985, "volume": 383198.0}, {"date": "2019-08-21", "close": 0.033836985, "volume": 5447.0}, {"date": "2019-08-22", "close": 0.033836985, "volume": 413748.0}, {"date": "2019-08-23", "close": 0.033836985, "volume": 15516.0}, {"date": "2019-08-26", "close": 0.035770527, "volume": 31031.0}, {"date": "2019-08-28", "close": 0.035770527, "volume": 1882656.0}, {"date": "2019-08-29", "close": 0.036737298, "volume": 154863.0}, {"date": "2019-08-30", "close": 0.035770527, "volume": 3464.0}, {"date": "2019-09-02", "close": 0.033836985, "volume": 175269.0}, {"date": "2019-09-03", "close": 0.033836985, "volume": 4091.0}, {"date": "2019-09-06", "close": 0.031903443, "volume": 44753.0}, {"date": "2019-09-09", "close": 0.029969901, "volume": 887064.0}, {"date": "2019-09-10", "close": 0.031903443, "volume": 193510.0}, {"date": "2019-09-13", "close": 0.030936672, "volume": 447883.0}, {"date": "2019-09-16", "close": 0.029969901, "volume": 69303.0}, {"date": "2019-09-17", "close": 0.030936672, "volume": 434293.0}, {"date": "2019-09-18", "close": 0.034803756, "volume": 2010974.0}, {"date": "2019-09-19", "close": 0.036737298, "volume": 146881.0}, {"date": "2019-09-23", "close": 0.036737298, "volume": 25859.0}, {"date": "2019-09-24", "close": 0.035770527, "volume": 610279.0}, {"date": "2019-09-25", "close": 0.035770527, "volume": 73496.0}, {"date": "2019-09-26", "close": 0.030936672, "volume": 974003.0}, {"date": "2019-09-27", "close": 0.031903443, "volume": 1042.0}, {"date": "2019-10-02", "close": 0.032870214, "volume": 12031.0}, {"date": "2019-10-04", "close": 0.031903443, "volume": 16550.0}, {"date": "2019-10-09", "close": 0.031903443, "volume": 43856.0}, {"date": "2019-10-14", "close": 0.031903443, "volume": 1034.0}, {"date": "2019-10-16", "close": 0.032870214, "volume": 10456.0}, {"date": "2019-10-17", "close": 0.032870214, "volume": 12412.0}, {"date": "2019-10-18", "close": 0.02900313, "volume": 258593.0}, {"date": "2019-10-25", "close": 0.02900313, "volume": 65558.0}, {"date": "2019-10-30", "close": 0.02900313, "volume": 1382685.0}, {"date": "2019-10-31", "close": 0.031903443, "volume": 116942.0}, {"date": "2019-11-01", "close": 0.033836985, "volume": 257970.0}, {"date": "2019-11-04", "close": 0.032870214, "volume": 21310.0}, {"date": "2019-11-05", "close": 0.033836985, "volume": 32819.0}, {"date": "2019-11-06", "close": 0.031903443, "volume": 32819.0}, {"date": "2019-11-11", "close": 0.034803756, "volume": 10086.0}, {"date": "2019-11-12", "close": 0.034803756, "volume": 216877.0}, {"date": "2019-11-13", "close": 0.034803756, "volume": 11605.0}, {"date": "2019-11-14", "close": 0.034803756, "volume": 3910.0}, {"date": "2019-11-18", "close": 0.032870214, "volume": 109985.0}, {"date": "2019-11-19", "close": 0.031903443, "volume": 310659.0}, {"date": "2019-11-21", "close": 0.030936672, "volume": 51370.0}, {"date": "2019-11-25", "close": 0.029969901, "volume": 39655.0}, {"date": "2019-11-26", "close": 0.031903443, "volume": 155156.0}, {"date": "2019-11-27", "close": 0.029969901, "volume": 10344.0}, {"date": "2019-11-28", "close": 0.029969901, "volume": 502.0}, {"date": "2019-11-29", "close": 0.031903443, "volume": 27142.0}, {"date": "2019-12-04", "close": 0.030936672, "volume": 51719.0}, {"date": "2019-12-05", "close": 0.033836985, "volume": 374293.0}, {"date": "2019-12-06", "close": 0.036737298, "volume": 1093147.0}, {"date": "2019-12-09", "close": 0.036737298, "volume": 2871956.0}, {"date": "2019-12-10", "close": 0.040604382, "volume": 636349.0}, {"date": "2019-12-11", "close": 0.044471466, "volume": 1949911.0}, {"date": "2019-12-12", "close": 0.054139176, "volume": 2466413.0}, {"date": "2019-12-16", "close": 0.052205634, "volume": 1634136.0}, {"date": "2019-12-17", "close": 0.050272092, "volume": 277049.0}, {"date": "2019-12-18", "close": 0.051238863, "volume": 107535.0}, {"date": "2019-12-19", "close": 0.046405008, "volume": 88081.0}, {"date": "2019-12-20", "close": 0.051238863, "volume": 2944786.0}, {"date": "2019-12-23", "close": 0.051238863, "volume": 36125.0}, {"date": "2019-12-24", "close": 0.051238863, "volume": 44478.0}, {"date": "2019-12-30", "close": 0.051238863, "volume": 46938.0}, {"date": "2019-12-31", "close": 0.051238863, "volume": 4781.0}, {"date": "2020-01-02", "close": 0.053172405, "volume": 17382.0}, {"date": "2020-01-06", "close": 0.044471466, "volume": 77681.0}, {"date": "2020-01-08", "close": 0.042537924, "volume": 270427.0}, {"date": "2020-01-09", "close": 0.042537924, "volume": 764531.0}, {"date": "2020-01-10", "close": 0.044471466, "volume": 1092997.0}, {"date": "2020-01-13", "close": 0.046405008, "volume": 3469277.0}, {"date": "2020-01-14", "close": 0.041571153, "volume": 204880.0}, {"date": "2020-01-15", "close": 0.046405008, "volume": 730927.0}, {"date": "2020-01-16", "close": 0.040604382, "volume": 107444.0}, {"date": "2020-01-17", "close": 0.044471466, "volume": 841293.0}, {"date": "2020-01-20", "close": 0.042537924, "volume": 538597.0}, {"date": "2020-01-21", "close": 0.044471466, "volume": 2619200.0}, {"date": "2020-01-22", "close": 0.046405008, "volume": 2758632.0}, {"date": "2020-01-23", "close": 0.047371779, "volume": 2118.0}, {"date": "2020-01-28", "close": 0.043504695, "volume": 399754.0}, {"date": "2020-01-29", "close": 0.043504695, "volume": 565806.0}, {"date": "2020-01-30", "close": 0.041571153, "volume": 51707.0}, {"date": "2020-01-31", "close": 0.04833855, "volume": 1521220.0}, {"date": "2020-02-05", "close": 0.04833855, "volume": 1111310.0}, {"date": "2020-02-06", "close": 0.04833855, "volume": 47799.0}, {"date": "2020-02-07", "close": 0.051238863, "volume": 1049175.0}, {"date": "2020-02-10", "close": 0.051238863, "volume": 1026861.0}, {"date": "2020-02-11", "close": 0.049305321, "volume": 359208.0}, {"date": "2020-02-12", "close": 0.052378488, "volume": 20619.0}, {"date": "2020-02-13", "close": 0.0484986, "volume": 68892.0}, {"date": "2020-02-17", "close": 0.047528628, "volume": 149488.0}, {"date": "2020-02-19", "close": 0.047528628, "volume": 9485.0}, {"date": "2020-02-20", "close": 0.047528628, "volume": 61752.0}, {"date": "2020-02-21", "close": 0.049468572, "volume": 92786.0}, {"date": "2020-02-24", "close": 0.047528628, "volume": 115357.0}, {"date": "2020-02-25", "close": 0.046558656, "volume": 329288.0}, {"date": "2020-02-26", "close": 0.045588684, "volume": 825193.0}, {"date": "2020-02-27", "close": 0.047528628, "volume": 285060.0}, {"date": "2020-02-28", "close": 0.04364874, "volume": 586805.0}, {"date": "2020-03-02", "close": 0.040738824, "volume": 482874.0}, {"date": "2020-03-03", "close": 0.04364874, "volume": 166108.0}, {"date": "2020-03-04", "close": 0.044618712, "volume": 54826.0}, {"date": "2020-03-05", "close": 0.04364874, "volume": 51548.0}, {"date": "2020-03-06", "close": 0.04364874, "volume": 45451.0}, {"date": "2020-03-17", "close": 0.03394902, "volume": 1155558.0}, {"date": "2020-03-18", "close": 0.032979048, "volume": 123715.0}, {"date": "2020-03-19", "close": 0.0242493, "volume": 875082.0}, {"date": "2020-03-20", "close": 0.026189244, "volume": 364569.0}, {"date": "2020-03-23", "close": 0.027159216, "volume": 51547.0}, {"date": "2020-03-25", "close": 0.03394902, "volume": 329906.0}, {"date": "2020-03-27", "close": 0.02909916, "volume": 360835.0}, {"date": "2020-03-31", "close": 0.0242493, "volume": 666089.0}, {"date": "2020-04-02", "close": 0.0242493, "volume": 1030958.0}, {"date": "2020-04-03", "close": 0.028129188, "volume": 412383.0}, {"date": "2020-04-06", "close": 0.026189244, "volume": 49161.0}, {"date": "2020-04-08", "close": 0.02909916, "volume": 378685.0}, {"date": "2020-04-09", "close": 0.02909916, "volume": 565000.0}, {"date": "2020-04-14", "close": 0.030069132, "volume": 841389.0}, {"date": "2020-04-16", "close": 0.035888964, "volume": 186617.0}, {"date": "2020-04-17", "close": 0.037828908, "volume": 1103125.0}, {"date": "2020-04-20", "close": 0.037828908, "volume": 13402.0}, {"date": "2020-04-21", "close": 0.037828908, "volume": 29347.0}, {"date": "2020-04-22", "close": 0.03879888, "volume": 152101.0}, {"date": "2020-04-24", "close": 0.037828908, "volume": 594821.0}, {"date": "2020-04-27", "close": 0.037828908, "volume": 1217889.0}, {"date": "2020-04-28", "close": 0.037828908, "volume": 228905.0}, {"date": "2020-04-29", "close": 0.03879888, "volume": 206192.0}, {"date": "2020-05-04", "close": 0.035888964, "volume": 592182.0}, {"date": "2020-05-05", "close": 0.03879888, "volume": 367469.0}, {"date": "2020-05-06", "close": 0.040738824, "volume": 636458.0}, {"date": "2020-05-07", "close": 0.036858936, "volume": 292856.0}, {"date": "2020-05-08", "close": 0.040738824, "volume": 93302.0}, {"date": "2020-05-11", "close": 0.03879888, "volume": 172767.0}, {"date": "2020-05-12", "close": 0.03879888, "volume": 25774.0}, {"date": "2020-05-13", "close": 0.03879888, "volume": 83591.0}, {"date": "2020-05-14", "close": 0.036858936, "volume": 312742.0}, {"date": "2020-05-15", "close": 0.036858936, "volume": 233047.0}, {"date": "2020-05-20", "close": 0.030069132, "volume": 448858.0}, {"date": "2020-05-21", "close": 0.036858936, "volume": 210669.0}, {"date": "2020-05-22", "close": 0.035888964, "volume": 141419.0}, {"date": "2020-05-26", "close": 0.032009076, "volume": 44950.0}, {"date": "2020-05-27", "close": 0.035888964, "volume": 271508.0}, {"date": "2020-05-28", "close": 0.032979048, "volume": 147823.0}, {"date": "2020-05-29", "close": 0.032009076, "volume": 384630.0}, {"date": "2020-06-01", "close": 0.032009076, "volume": 150746.0}, {"date": "2020-06-04", "close": 0.032009076, "volume": 63816.0}, {"date": "2020-06-09", "close": 0.032009076, "volume": 41238.0}, {"date": "2020-06-11", "close": 0.032009076, "volume": 18115.0}, {"date": "2020-06-12", "close": 0.035888964, "volume": 353255.0}, {"date": "2020-06-16", "close": 0.032009076, "volume": 104850.0}, {"date": "2020-06-17", "close": 0.035888964, "volume": 76188.0}, {"date": "2020-06-18", "close": 0.036858936, "volume": 75569.0}, {"date": "2020-06-24", "close": 0.034918992, "volume": 54641.0}, {"date": "2020-06-25", "close": 0.032009076, "volume": 92786.0}, {"date": "2020-06-26", "close": 0.032009076, "volume": 140210.0}, {"date": "2020-06-29", "close": 0.032009076, "volume": 16495.0}, {"date": "2020-06-30", "close": 0.032009076, "volume": 601614.0}, {"date": "2020-07-01", "close": 0.031039104, "volume": 264049.0}, {"date": "2020-07-02", "close": 0.031039104, "volume": 61857.0}, {"date": "2020-07-06", "close": 0.032979048, "volume": 314442.0}, {"date": "2020-07-09", "close": 0.032009076, "volume": 19933.0}, {"date": "2020-07-14", "close": 0.032009076, "volume": 299664.0}, {"date": "2020-07-15", "close": 0.031039104, "volume": 14476.0}, {"date": "2020-07-16", "close": 0.030069132, "volume": 163558.0}, {"date": "2020-07-17", "close": 0.030069132, "volume": 25416.0}, {"date": "2020-07-20", "close": 0.030069132, "volume": 20619.0}, {"date": "2020-07-21", "close": 0.030069132, "volume": 15464.0}, {"date": "2020-07-24", "close": 0.032009076, "volume": 72605.0}, {"date": "2020-07-28", "close": 0.031039104, "volume": 104472.0}, {"date": "2020-07-30", "close": 0.037828908, "volume": 2376471.0}, {"date": "2020-07-31", "close": 0.036858936, "volume": 183992.0}, {"date": "2020-08-04", "close": 0.039768852, "volume": 617231.0}, {"date": "2020-08-07", "close": 0.03879888, "volume": 150520.0}, {"date": "2020-08-10", "close": 0.03879888, "volume": 128354.0}, {"date": "2020-08-11", "close": 0.042678768, "volume": 383575.0}, {"date": "2020-08-12", "close": 0.044618712, "volume": 265838.0}, {"date": "2020-08-13", "close": 0.044618712, "volume": 15803.0}, {"date": "2020-08-14", "close": 0.046558656, "volume": 343193.0}, {"date": "2020-08-17", "close": 0.0484986, "volume": 260792.0}, {"date": "2020-08-18", "close": 0.047528628, "volume": 497787.0}, {"date": "2020-08-19", "close": 0.047528628, "volume": 41238.0}, {"date": "2020-08-20", "close": 0.0484986, "volume": 1281210.0}, {"date": "2020-08-21", "close": 0.044618712, "volume": 247224.0}, {"date": "2020-08-24", "close": 0.0484986, "volume": 210929.0}, {"date": "2020-08-25", "close": 0.051408516, "volume": 203966.0}, {"date": "2020-08-26", "close": 0.051408516, "volume": 23576.0}, {"date": "2020-08-27", "close": 0.0484986, "volume": 35458.0}, {"date": "2020-08-28", "close": 0.0484986, "volume": 231965.0}, {"date": "2020-09-02", "close": 0.044618712, "volume": 20619.0}, {"date": "2020-09-03", "close": 0.0484986, "volume": 67414.0}, {"date": "2020-09-09", "close": 0.049468572, "volume": 4159415.0}, {"date": "2020-09-10", "close": 0.061108236, "volume": 2076859.0}, {"date": "2020-09-11", "close": 0.054318432, "volume": 1479730.0}, {"date": "2020-09-14", "close": 0.056258376, "volume": 537384.0}, {"date": "2020-09-15", "close": 0.056258376, "volume": 296518.0}, {"date": "2020-09-16", "close": 0.050438544, "volume": 711612.0}, {"date": "2020-09-17", "close": 0.049468572, "volume": 609354.0}, {"date": "2020-09-18", "close": 0.0484986, "volume": 1305113.0}, {"date": "2020-09-21", "close": 0.0484986, "volume": 40103.0}, {"date": "2020-09-22", "close": 0.047528628, "volume": 23197.0}, {"date": "2020-09-23", "close": 0.045588684, "volume": 529757.0}, {"date": "2020-09-24", "close": 0.045588684, "volume": 590968.0}, {"date": "2020-09-25", "close": 0.050438544, "volume": 525536.0}, {"date": "2020-09-28", "close": 0.046558656, "volume": 1661083.0}, {"date": "2020-09-30", "close": 0.046558656, "volume": 42203.0}, {"date": "2020-10-01", "close": 0.045588684, "volume": 212430.0}, {"date": "2020-10-02", "close": 0.049468572, "volume": 213061.0}, {"date": "2020-10-05", "close": 0.045588684, "volume": 298997.0}, {"date": "2020-10-06", "close": 0.045588684, "volume": 324632.0}, {"date": "2020-10-07", "close": 0.044618712, "volume": 620455.0}, {"date": "2020-10-08", "close": 0.046558656, "volume": 357147.0}, {"date": "2020-10-09", "close": 0.04364874, "volume": 36084.0}, {"date": "2020-10-13", "close": 0.042678768, "volume": 651254.0}, {"date": "2020-10-15", "close": 0.049468572, "volume": 1103403.0}, {"date": "2020-10-16", "close": 0.05334846, "volume": 634648.0}, {"date": "2020-10-20", "close": 0.050438544, "volume": 60551.0}, {"date": "2020-10-21", "close": 0.050438544, "volume": 27699.0}, {"date": "2020-10-22", "close": 0.051408516, "volume": 21302.0}, {"date": "2020-10-23", "close": 0.051408516, "volume": 134326.0}, {"date": "2020-10-26", "close": 0.051408516, "volume": 98363.0}, {"date": "2020-10-28", "close": 0.052378488, "volume": 103096.0}, {"date": "2020-10-30", "close": 0.047528628, "volume": 102466.0}, {"date": "2020-11-04", "close": 0.045588684, "volume": 103096.0}, {"date": "2020-11-05", "close": 0.042678768, "volume": 1335208.0}, {"date": "2020-11-06", "close": 0.04364874, "volume": 824766.0}, {"date": "2020-11-09", "close": 0.044618712, "volume": 452279.0}, {"date": "2020-11-10", "close": 0.04364874, "volume": 638882.0}, {"date": "2020-11-11", "close": 0.04364874, "volume": 236972.0}, {"date": "2020-11-12", "close": 0.04364874, "volume": 206192.0}, {"date": "2020-11-13", "close": 0.04364874, "volume": 411308.0}, {"date": "2020-11-16", "close": 0.04364874, "volume": 36350.0}, {"date": "2020-11-17", "close": 0.045588684, "volume": 280282.0}, {"date": "2020-11-18", "close": 0.044618712, "volume": 113.0}, {"date": "2020-11-19", "close": 0.04364874, "volume": 80272.0}, {"date": "2020-11-23", "close": 0.04364874, "volume": 798490.0}, {"date": "2020-11-24", "close": 0.04364874, "volume": 233048.0}, {"date": "2020-11-25", "close": 0.04364874, "volume": 623215.0}, {"date": "2020-11-26", "close": 0.04364874, "volume": 2422095.0}, {"date": "2020-11-27", "close": 0.041708796, "volume": 60711.0}, {"date": "2020-11-30", "close": 0.044618712, "volume": 404349.0}, {"date": "2020-12-01", "close": 0.04364874, "volume": 556876.0}, {"date": "2020-12-02", "close": 0.04364874, "volume": 436838.0}, {"date": "2020-12-03", "close": 0.042678768, "volume": 310691.0}, {"date": "2020-12-08", "close": 0.044618712, "volume": 68360.0}, {"date": "2020-12-09", "close": 0.044618712, "volume": 103096.0}, {"date": "2020-12-10", "close": 0.044618712, "volume": 37684.0}, {"date": "2020-12-11", "close": 0.046558656, "volume": 466818.0}, {"date": "2020-12-14", "close": 0.044618712, "volume": 365184.0}, {"date": "2020-12-15", "close": 0.044618712, "volume": 183532.0}, {"date": "2020-12-16", "close": 0.044618712, "volume": 48186.0}, {"date": "2020-12-17", "close": 0.044618712, "volume": 796622.0}, {"date": "2020-12-21", "close": 0.044618712, "volume": 542634.0}, {"date": "2020-12-22", "close": 0.045588684, "volume": 1552174.0}, {"date": "2020-12-23", "close": 0.044618712, "volume": 444293.0}, {"date": "2020-12-31", "close": 0.046558656, "volume": 109829.0}, {"date": "2021-01-04", "close": 0.045588684, "volume": 1109474.0}, {"date": "2021-01-05", "close": 0.045588684, "volume": 16846.0}, {"date": "2021-01-06", "close": 0.046558656, "volume": 41924.0}, {"date": "2021-01-07", "close": 0.045588684, "volume": 250370.0}, {"date": "2021-01-08", "close": 0.045588684, "volume": 12371.0}, {"date": "2021-01-11", "close": 0.046558656, "volume": 627914.0}, {"date": "2021-01-12", "close": 0.044618712, "volume": 290751.0}, {"date": "2021-01-13", "close": 0.044618712, "volume": 165427.0}, {"date": "2021-01-14", "close": 0.044618712, "volume": 328403.0}, {"date": "2021-01-15", "close": 0.045588684, "volume": 898151.0}, {"date": "2021-01-18", "close": 0.040738824, "volume": 1002153.0}, {"date": "2021-01-19", "close": 0.042678768, "volume": 43042.0}, {"date": "2021-01-20", "close": 0.04364874, "volume": 746319.0}, {"date": "2021-01-21", "close": 0.042678768, "volume": 96085.0}, {"date": "2021-01-22", "close": 0.04364874, "volume": 300102.0}, {"date": "2021-01-25", "close": 0.046558656, "volume": 455339.0}, {"date": "2021-01-27", "close": 0.045588684, "volume": 252286.0}, {"date": "2021-01-28", "close": 0.040738824, "volume": 1398943.0}, {"date": "2021-01-29", "close": 0.041708796, "volume": 769151.0}, {"date": "2021-02-02", "close": 0.12609636, "volume": 92019493.0}, {"date": "2021-02-03", "close": 0.17944482, "volume": 106899332.0}, {"date": "2021-02-04", "close": 0.15519552, "volume": 18889445.0}, {"date": "2021-02-05", "close": 0.2182437, "volume": 55150747.0}, {"date": "2021-02-08", "close": 0.27159216, "volume": 128707361.0}, {"date": "2021-02-09", "close": 0.27644202, "volume": 21424997.0}, {"date": "2021-02-10", "close": 0.25219272, "volume": 10677861.0}, {"date": "2021-02-11", "close": 0.26189244, "volume": 32888201.0}, {"date": "2021-02-12", "close": 0.27644202, "volume": 11705313.0}, {"date": "2021-02-15", "close": 0.30069132, "volume": 22844689.0}, {"date": "2021-02-16", "close": 0.27644202, "volume": 15788907.0}, {"date": "2021-02-17", "close": 0.24734286, "volume": 10946233.0}, {"date": "2021-02-18", "close": 0.24734286, "volume": 7316994.0}, {"date": "2021-02-19", "close": 0.23764314, "volume": 3270746.0}, {"date": "2021-02-22", "close": 0.23279328, "volume": 4913351.0}, {"date": "2021-02-23", "close": 0.23764314, "volume": 1816846.0}, {"date": "2021-02-24", "close": 0.22794342, "volume": 1637535.0}, {"date": "2021-02-25", "close": 0.23764314, "volume": 3038721.0}, {"date": "2021-02-26", "close": 0.21339384, "volume": 4210809.0}, {"date": "2021-03-01", "close": 0.2182437, "volume": 1767265.0}, {"date": "2021-03-02", "close": 0.19884426, "volume": 4382962.0}, {"date": "2021-03-03", "close": 0.19884426, "volume": 2435645.0}, {"date": "2021-03-04", "close": 0.18429468, "volume": 3171786.0}, {"date": "2021-03-05", "close": 0.1697451, "volume": 19446973.0}, {"date": "2021-03-08", "close": 0.16004538, "volume": 9780038.0}, {"date": "2021-03-09", "close": 0.1939944, "volume": 4167041.0}, {"date": "2021-03-10", "close": 0.17459496, "volume": 5537442.0}, {"date": "2021-03-11", "close": 0.17459496, "volume": 2262606.0}, {"date": "2021-03-12", "close": 0.1697451, "volume": 2456358.0}, {"date": "2021-03-15", "close": 0.17459496, "volume": 2111165.0}, {"date": "2021-03-16", "close": 0.25219272, "volume": 20717068.0}, {"date": "2021-03-17", "close": 0.22309356, "volume": 10708376.0}, {"date": "2021-03-18", "close": 0.23764314, "volume": 13681986.0}, {"date": "2021-03-19", "close": 0.28129188, "volume": 32369395.0}, {"date": "2021-03-22", "close": 0.242493, "volume": 17585381.0}, {"date": "2021-03-23", "close": 0.22309356, "volume": 6345677.0}, {"date": "2021-03-24", "close": 0.22794342, "volume": 4271305.0}, {"date": "2021-03-25", "close": 0.2182437, "volume": 2075489.0}, {"date": "2021-03-26", "close": 0.22794342, "volume": 2107487.0}, {"date": "2021-03-29", "close": 0.22794342, "volume": 3014064.0}, {"date": "2021-03-30", "close": 0.23279328, "volume": 2787299.0}, {"date": "2021-03-31", "close": 0.22309356, "volume": 1561614.0}, {"date": "2021-04-01", "close": 0.22794342, "volume": 1202292.0}, {"date": "2021-04-06", "close": 0.2182437, "volume": 1486503.0}, {"date": "2021-04-07", "close": 0.21339384, "volume": 3314660.0}, {"date": "2021-04-08", "close": 0.2182437, "volume": 975516.0}, {"date": "2021-04-09", "close": 0.23764314, "volume": 4088497.0}, {"date": "2021-04-12", "close": 0.23279328, "volume": 3234537.0}, {"date": "2021-04-13", "close": 0.25704258, "volume": 7088004.0}, {"date": "2021-04-14", "close": 0.242493, "volume": 4075521.0}, {"date": "2021-04-15", "close": 0.25219272, "volume": 1909034.0}, {"date": "2021-04-16", "close": 0.26189244, "volume": 6891313.0}, {"date": "2021-04-19", "close": 0.25704258, "volume": 1838750.0}, {"date": "2021-04-20", "close": 0.24734286, "volume": 1458791.0}, {"date": "2021-04-21", "close": 0.25704258, "volume": 1841502.0}, {"date": "2021-04-22", "close": 0.25219272, "volume": 4935267.0}, {"date": "2021-04-23", "close": 0.242493, "volume": 2924128.0}, {"date": "2021-04-26", "close": 0.242493, "volume": 2146279.0}, {"date": "2021-04-27", "close": 0.24734286, "volume": 1766078.0}, {"date": "2021-04-28", "close": 0.27644202, "volume": 6020727.0}, {"date": "2021-04-29", "close": 0.25704258, "volume": 9090507.0}, {"date": "2021-04-30", "close": 0.242493, "volume": 7530345.0}, {"date": "2021-05-03", "close": 0.20854398, "volume": 9170978.0}, {"date": "2021-05-04", "close": 0.21339384, "volume": 2295036.0}, {"date": "2021-05-05", "close": 0.21339384, "volume": 875288.0}, {"date": "2021-05-06", "close": 0.20369412, "volume": 13785308.0}, {"date": "2021-05-07", "close": 0.18914454, "volume": 5869464.0}, {"date": "2021-05-10", "close": 0.17459496, "volume": 5575297.0}, {"date": "2021-05-11", "close": 0.17944482, "volume": 4253704.0}, {"date": "2021-05-12", "close": 0.16489524, "volume": 4024326.0}, {"date": "2021-05-13", "close": 0.16489524, "volume": 5724024.0}, {"date": "2021-05-14", "close": 0.18914454, "volume": 3545634.0}, {"date": "2021-05-17", "close": 0.17944482, "volume": 2823625.0}, {"date": "2021-05-18", "close": 0.17944482, "volume": 999670.0}, {"date": "2021-05-19", "close": 0.17459496, "volume": 1951627.0}, {"date": "2021-05-20", "close": 0.1697451, "volume": 2961241.0}, {"date": "2021-05-21", "close": 0.1697451, "volume": 883063.0}, {"date": "2021-05-24", "close": 0.16489524, "volume": 1633939.0}, {"date": "2021-05-25", "close": 0.16004538, "volume": 1909073.0}, {"date": "2021-05-26", "close": 0.16004538, "volume": 1540421.0}, {"date": "2021-05-27", "close": 0.16004538, "volume": 546063.0}, {"date": "2021-05-28", "close": 0.16004538, "volume": 1339550.0}, {"date": "2021-05-31", "close": 0.15519552, "volume": 2061903.0}, {"date": "2021-06-01", "close": 0.1454958, "volume": 2745548.0}, {"date": "2021-06-02", "close": 0.15034566, "volume": 3121014.0}, {"date": "2021-06-03", "close": 0.15034566, "volume": 504007.0}, {"date": "2021-06-04", "close": 0.1454958, "volume": 2387085.0}, {"date": "2021-06-07", "close": 0.14064594, "volume": 2603478.0}, {"date": "2021-06-08", "close": 0.15034566, "volume": 992359.0}, {"date": "2021-06-09", "close": 0.14064594, "volume": 1753727.0}, {"date": "2021-06-10", "close": 0.13094622, "volume": 2220571.0}, {"date": "2021-06-11", "close": 0.16004538, "volume": 10278343.0}, {"date": "2021-06-15", "close": 0.15034566, "volume": 1514235.0}, {"date": "2021-06-16", "close": 0.1454958, "volume": 1003549.0}, {"date": "2021-06-17", "close": 0.14064594, "volume": 1598708.0}, {"date": "2021-06-18", "close": 0.14064594, "volume": 1235836.0}, {"date": "2021-06-21", "close": 0.13094622, "volume": 2138090.0}, {"date": "2021-06-22", "close": 0.13579608, "volume": 755881.0}, {"date": "2021-06-23", "close": 0.13579608, "volume": 397972.0}, {"date": "2021-06-24", "close": 0.13579608, "volume": 691365.0}, {"date": "2021-06-25", "close": 0.13094622, "volume": 1885528.0}, {"date": "2021-06-28", "close": 0.1212465, "volume": 1667470.0}, {"date": "2021-06-29", "close": 0.11639664, "volume": 1096670.0}, {"date": "2021-06-30", "close": 0.11639664, "volume": 3184275.0}, {"date": "2021-07-01", "close": 0.14064594, "volume": 3952870.0}, {"date": "2021-07-02", "close": 0.13094622, "volume": 2773409.0}, {"date": "2021-07-05", "close": 0.12609636, "volume": 1515417.0}, {"date": "2021-07-06", "close": 0.13579608, "volume": 3515525.0}, {"date": "2021-07-07", "close": 0.13094622, "volume": 870118.0}, {"date": "2021-07-08", "close": 0.13579608, "volume": 2366879.0}, {"date": "2021-07-09", "close": 0.13094622, "volume": 986881.0}, {"date": "2021-07-12", "close": 0.13094622, "volume": 638324.0}, {"date": "2021-07-13", "close": 0.13094622, "volume": 618487.0}, {"date": "2021-07-14", "close": 0.12609636, "volume": 889419.0}, {"date": "2021-07-15", "close": 0.12609636, "volume": 532515.0}, {"date": "2021-07-16", "close": 0.12609636, "volume": 344942.0}, {"date": "2021-07-19", "close": 0.1212465, "volume": 910863.0}, {"date": "2021-07-20", "close": 0.1212465, "volume": 478848.0}, {"date": "2021-07-21", "close": 0.12609636, "volume": 1318448.0}, {"date": "2021-07-22", "close": 0.1212465, "volume": 2097204.0}, {"date": "2021-07-23", "close": 0.1212465, "volume": 369188.0}, {"date": "2021-07-26", "close": 0.11882157, "volume": 903785.0}, {"date": "2021-07-27", "close": 0.1212465, "volume": 347581.0}, {"date": "2021-07-28", "close": 0.11639664, "volume": 216886.0}, {"date": "2021-07-29", "close": 0.11639664, "volume": 350845.0}, {"date": "2021-07-30", "close": 0.11154678, "volume": 4064447.0}, {"date": "2021-08-02", "close": 0.10184706, "volume": 8841244.0}, {"date": "2021-08-03", "close": 0.096027228, "volume": 5353689.0}, {"date": "2021-08-04", "close": 0.0969972, "volume": 1075349.0}, {"date": "2021-08-05", "close": 0.0969972, "volume": 1720474.0}, {"date": "2021-08-06", "close": 0.0969972, "volume": 940884.0}, {"date": "2021-08-09", "close": 0.096027228, "volume": 1948975.0}, {"date": "2021-08-10", "close": 0.0969972, "volume": 1311070.0}, {"date": "2021-08-11", "close": 0.09942213, "volume": 845792.0}, {"date": "2021-08-12", "close": 0.10669692, "volume": 1785196.0}, {"date": "2021-08-13", "close": 0.10912185, "volume": 1406961.0}, {"date": "2021-08-16", "close": 0.10184706, "volume": 571197.0}, {"date": "2021-08-17", "close": 0.10184706, "volume": 655176.0}, {"date": "2021-08-18", "close": 0.0969972, "volume": 392238.0}, {"date": "2021-08-19", "close": 0.10184706, "volume": 825154.0}, {"date": "2021-08-20", "close": 0.0969972, "volume": 1669507.0}, {"date": "2021-08-23", "close": 0.096027228, "volume": 492907.0}, {"date": "2021-08-24", "close": 0.095057256, "volume": 745066.0}, {"date": "2021-08-25", "close": 0.0969972, "volume": 554421.0}, {"date": "2021-08-26", "close": 0.0969972, "volume": 578413.0}, {"date": "2021-08-27", "close": 0.096027228, "volume": 501176.0}, {"date": "2021-08-30", "close": 0.0969972, "volume": 141465.0}, {"date": "2021-08-31", "close": 0.095057256, "volume": 813825.0}, {"date": "2021-09-01", "close": 0.0969972, "volume": 1571975.0}, {"date": "2021-09-02", "close": 0.10184706, "volume": 1398723.0}, {"date": "2021-09-03", "close": 0.0969972, "volume": 1019536.0}, {"date": "2021-09-06", "close": 0.0969972, "volume": 233693.0}, {"date": "2021-09-07", "close": 0.0969972, "volume": 100693.0}, {"date": "2021-09-08", "close": 0.0969972, "volume": 433869.0}, {"date": "2021-09-09", "close": 0.094087284, "volume": 2211200.0}, {"date": "2021-09-10", "close": 0.0969972, "volume": 565261.0}, {"date": "2021-09-13", "close": 0.095057256, "volume": 570788.0}, {"date": "2021-09-14", "close": 0.096027228, "volume": 363621.0}, {"date": "2021-09-15", "close": 0.0969972, "volume": 892786.0}, {"date": "2021-09-16", "close": 0.0969972, "volume": 888950.0}, {"date": "2021-09-17", "close": 0.095057256, "volume": 390525.0}, {"date": "2021-09-20", "close": 0.094087284, "volume": 1548099.0}, {"date": "2021-09-21", "close": 0.090207396, "volume": 2395819.0}, {"date": "2021-09-22", "close": 0.088267452, "volume": 1188047.0}, {"date": "2021-09-23", "close": 0.091177368, "volume": 262123.0}, {"date": "2021-09-24", "close": 0.089237424, "volume": 235429.0}, {"date": "2021-09-27", "close": 0.094087284, "volume": 834535.0}, {"date": "2021-09-28", "close": 0.091177368, "volume": 1091806.0}, {"date": "2021-09-29", "close": 0.091177368, "volume": 142573.0}, {"date": "2021-09-30", "close": 0.091177368, "volume": 401524.0}, {"date": "2021-10-01", "close": 0.091177368, "volume": 380681.0}, {"date": "2021-10-04", "close": 0.090207396, "volume": 368397.0}, {"date": "2021-10-05", "close": 0.088267452, "volume": 1445627.0}, {"date": "2021-10-06", "close": 0.086327508, "volume": 522327.0}, {"date": "2021-10-07", "close": 0.086327508, "volume": 277407.0}, {"date": "2021-10-08", "close": 0.088267452, "volume": 519696.0}, {"date": "2021-10-11", "close": 0.088267452, "volume": 164264.0}, {"date": "2021-10-12", "close": 0.083417592, "volume": 1630535.0}, {"date": "2021-10-13", "close": 0.084387564, "volume": 286477.0}, {"date": "2021-10-14", "close": 0.08729748, "volume": 671906.0}, {"date": "2021-10-15", "close": 0.085357536, "volume": 478896.0}, {"date": "2021-10-18", "close": 0.085357536, "volume": 285798.0}, {"date": "2021-10-19", "close": 0.083417592, "volume": 1616257.0}, {"date": "2021-10-20", "close": 0.083417592, "volume": 380112.0}, {"date": "2021-10-21", "close": 0.085357536, "volume": 171848.0}, {"date": "2021-10-22", "close": 0.08729748, "volume": 1219966.0}, {"date": "2021-10-25", "close": 0.093117312, "volume": 2303449.0}, {"date": "2021-10-26", "close": 0.091177368, "volume": 1012255.0}, {"date": "2021-10-27", "close": 0.093117312, "volume": 4156116.0}, {"date": "2021-10-28", "close": 0.093117312, "volume": 1786547.0}, {"date": "2021-10-29", "close": 0.093117312, "volume": 766948.0}, {"date": "2021-11-01", "close": 0.09214734, "volume": 216408.0}, {"date": "2021-11-02", "close": 0.090207396, "volume": 67331.0}, {"date": "2021-11-03", "close": 0.08729748, "volume": 1072426.0}, {"date": "2021-11-04", "close": 0.083417592, "volume": 1179702.0}, {"date": "2021-11-05", "close": 0.084387564, "volume": 340655.0}, {"date": "2021-11-08", "close": 0.08244762, "volume": 1043466.0}, {"date": "2021-11-09", "close": 0.08244762, "volume": 588464.0}, {"date": "2021-11-10", "close": 0.078567732, "volume": 1172035.0}, {"date": "2021-11-11", "close": 0.076627788, "volume": 2513827.0}, {"date": "2021-11-12", "close": 0.076627788, "volume": 784549.0}, {"date": "2021-11-15", "close": 0.07759776, "volume": 282834.0}, {"date": "2021-11-16", "close": 0.076627788, "volume": 400919.0}, {"date": "2021-11-17", "close": 0.074687844, "volume": 444909.0}, {"date": "2021-11-18", "close": 0.075657816, "volume": 314410.0}, {"date": "2021-11-19", "close": 0.073717872, "volume": 1652730.0}, {"date": "2021-11-22", "close": 0.068868012, "volume": 1994024.0}, {"date": "2021-11-23", "close": 0.06789804, "volume": 762860.0}, {"date": "2021-11-24", "close": 0.066928068, "volume": 637250.0}, {"date": "2021-11-25", "close": 0.0727479, "volume": 1502335.0}, {"date": "2021-11-26", "close": 0.071777928, "volume": 1272444.0}, {"date": "2021-11-29", "close": 0.06789804, "volume": 1174768.0}, {"date": "2021-11-30", "close": 0.06789804, "volume": 576824.0}, {"date": "2021-12-01", "close": 0.064018152, "volume": 1042988.0}, {"date": "2021-12-02", "close": 0.064018152, "volume": 760089.0}, {"date": "2021-12-03", "close": 0.06304818, "volume": 1166012.0}, {"date": "2021-12-06", "close": 0.059168292, "volume": 2596872.0}, {"date": "2021-12-07", "close": 0.062078208, "volume": 1541213.0}, {"date": "2021-12-08", "close": 0.064018152, "volume": 405550.0}, {"date": "2021-12-09", "close": 0.062078208, "volume": 619648.0}, {"date": "2021-12-10", "close": 0.06304818, "volume": 186984.0}, {"date": "2021-12-13", "close": 0.060138264, "volume": 604037.0}, {"date": "2021-12-14", "close": 0.061108236, "volume": 135064.0}, {"date": "2021-12-15", "close": 0.061108236, "volume": 280154.0}, {"date": "2021-12-16", "close": 0.061108236, "volume": 103394.0}, {"date": "2021-12-17", "close": 0.059168292, "volume": 1196675.0}, {"date": "2021-12-20", "close": 0.05819832, "volume": 912078.0}, {"date": "2021-12-21", "close": 0.05819832, "volume": 1492606.0}, {"date": "2021-12-22", "close": 0.058683306, "volume": 132840.0}, {"date": "2021-12-23", "close": 0.059168292, "volume": 151920.0}, {"date": "2021-12-24", "close": 0.059168292, "volume": 6804.0}, {"date": "2021-12-29", "close": 0.060138264, "volume": 184720.0}, {"date": "2021-12-30", "close": 0.059168292, "volume": 606793.0}, {"date": "2021-12-31", "close": 0.062078208, "volume": 290904.0}, {"date": "2022-01-04", "close": 0.060138264, "volume": 633802.0}, {"date": "2022-01-05", "close": 0.059168292, "volume": 635423.0}, {"date": "2022-01-06", "close": 0.05819832, "volume": 642324.0}, {"date": "2022-01-07", "close": 0.059168292, "volume": 1205432.0}, {"date": "2022-01-10", "close": 0.05819832, "volume": 368694.0}, {"date": "2022-01-13", "close": 0.0727479, "volume": 8511438.0}, {"date": "2022-01-14", "close": 0.071777928, "volume": 2057664.0}, {"date": "2022-01-17", "close": 0.068868012, "volume": 512221.0}, {"date": "2022-01-18", "close": 0.06789804, "volume": 689676.0}, {"date": "2022-01-19", "close": 0.064018152, "volume": 1344618.0}, {"date": "2022-01-20", "close": 0.061108236, "volume": 1454487.0}, {"date": "2022-01-21", "close": 0.059168292, "volume": 2315643.0}, {"date": "2022-01-24", "close": 0.05819832, "volume": 1733847.0}, {"date": "2022-01-25", "close": 0.056258376, "volume": 590162.0}, {"date": "2022-01-27", "close": 0.051408516, "volume": 869430.0}, {"date": "2022-01-28", "close": 0.056258376, "volume": 494145.0}, {"date": "2022-01-31", "close": 0.05819832, "volume": 294823.0}, {"date": "2022-02-01", "close": 0.05819832, "volume": 488250.0}, {"date": "2022-02-02", "close": 0.05819832, "volume": 267072.0}, {"date": "2022-02-03", "close": 0.055288404, "volume": 946350.0}, {"date": "2022-02-04", "close": 0.05334846, "volume": 1469544.0}, {"date": "2022-02-07", "close": 0.05334846, "volume": 813678.0}, {"date": "2022-02-08", "close": 0.05334846, "volume": 49128.0}, {"date": "2022-02-09", "close": 0.054318432, "volume": 384783.0}, {"date": "2022-02-10", "close": 0.054318432, "volume": 84075.0}, {"date": "2022-02-11", "close": 0.056258376, "volume": 408857.0}, {"date": "2022-02-14", "close": 0.057228348, "volume": 131514.0}, {"date": "2022-02-15", "close": 0.05334846, "volume": 1059010.0}, {"date": "2022-02-16", "close": 0.05334846, "volume": 871188.0}, {"date": "2022-02-17", "close": 0.051408516, "volume": 307986.0}, {"date": "2022-02-18", "close": 0.051408516, "volume": 397737.0}, {"date": "2022-02-21", "close": 0.050438544, "volume": 510095.0}, {"date": "2022-02-22", "close": 0.049468572, "volume": 261538.0}, {"date": "2022-02-23", "close": 0.050438544, "volume": 240003.0}, {"date": "2022-02-24", "close": 0.049468572, "volume": 416511.0}, {"date": "2022-02-25", "close": 0.049468572, "volume": 226759.0}, {"date": "2022-02-28", "close": 0.0484986, "volume": 1049700.0}, {"date": "2022-03-01", "close": 0.044618712, "volume": 2591983.0}, {"date": "2022-03-02", "close": 0.044618712, "volume": 612625.0}, {"date": "2022-03-03", "close": 0.045588684, "volume": 245913.0}, {"date": "2022-03-04", "close": 0.045588684, "volume": 928001.0}, {"date": "2022-03-07", "close": 0.042678768, "volume": 939198.0}, {"date": "2022-03-08", "close": 0.041708796, "volume": 275804.0}, {"date": "2022-03-09", "close": 0.042678768, "volume": 248063.0}, {"date": "2022-03-10", "close": 0.04364874, "volume": 17463.0}, {"date": "2022-03-11", "close": 0.045588684, "volume": 897988.0}, {"date": "2022-03-14", "close": 0.045588684, "volume": 150841.0}, {"date": "2022-03-15", "close": 0.046558656, "volume": 150830.0}, {"date": "2022-03-16", "close": 0.049468572, "volume": 849709.0}, {"date": "2022-03-17", "close": 0.050438544, "volume": 374486.0}, {"date": "2022-03-18", "close": 0.049468572, "volume": 46795.0}, {"date": "2022-03-21", "close": 0.047528628, "volume": 393000.0}, {"date": "2022-03-22", "close": 0.0484986, "volume": 710908.0}, {"date": "2022-03-23", "close": 0.050438544, "volume": 125082.0}, {"date": "2022-03-24", "close": 0.050438544, "volume": 510198.0}, {"date": "2022-03-25", "close": 0.054318432, "volume": 1288656.0}, {"date": "2022-03-28", "close": 0.054318432, "volume": 598921.0}, {"date": "2022-03-29", "close": 0.054318432, "volume": 70560.0}, {"date": "2022-03-30", "close": 0.054318432, "volume": 2062.0}, {"date": "2022-03-31", "close": 0.052378488, "volume": 277777.0}, {"date": "2022-04-01", "close": 0.052378488, "volume": 491795.0}, {"date": "2022-04-04", "close": 0.052378488, "volume": 533634.0}, {"date": "2022-04-05", "close": 0.05334846, "volume": 471369.0}, {"date": "2022-04-06", "close": 0.05334846, "volume": 235666.0}, {"date": "2022-04-07", "close": 0.055288404, "volume": 116089.0}, {"date": "2022-04-08", "close": 0.052378488, "volume": 3206.0}, {"date": "2022-04-11", "close": 0.050438544, "volume": 428920.0}, {"date": "2022-04-12", "close": 0.051408516, "volume": 365991.0}, {"date": "2022-04-13", "close": 0.050438544, "volume": 314314.0}, {"date": "2022-04-14", "close": 0.051408516, "volume": 341765.0}, {"date": "2022-04-19", "close": 0.050438544, "volume": 241107.0}, {"date": "2022-04-20", "close": 0.049468572, "volume": 1038468.0}, {"date": "2022-04-21", "close": 0.047528628, "volume": 1435117.0}, {"date": "2022-04-22", "close": 0.046558656, "volume": 382279.0}, {"date": "2022-04-26", "close": 0.045588684, "volume": 673848.0}, {"date": "2022-04-27", "close": 0.046558656, "volume": 90592.0}, {"date": "2022-04-28", "close": 0.045588684, "volume": 1042250.0}, {"date": "2022-04-29", "close": 0.045588684, "volume": 255397.0}, {"date": "2022-05-02", "close": 0.044618712, "volume": 1058673.0}, {"date": "2022-05-03", "close": 0.041708796, "volume": 842427.0}, {"date": "2022-05-04", "close": 0.03879888, "volume": 2478174.0}, {"date": "2022-05-05", "close": 0.040738824, "volume": 571360.0}, {"date": "2022-05-06", "close": 0.03879888, "volume": 236425.0}, {"date": "2022-05-09", "close": 0.036858936, "volume": 275372.0}, {"date": "2022-05-10", "close": 0.036858936, "volume": 320382.0}, {"date": "2022-05-11", "close": 0.037828908, "volume": 442655.0}, {"date": "2022-05-12", "close": 0.03879888, "volume": 801147.0}, {"date": "2022-05-13", "close": 0.03879888, "volume": 308334.0}, {"date": "2022-05-16", "close": 0.036858936, "volume": 255910.0}, {"date": "2022-05-17", "close": 0.034918992, "volume": 1037962.0}, {"date": "2022-05-18", "close": 0.034918992, "volume": 637919.0}, {"date": "2022-05-19", "close": 0.03394902, "volume": 1433671.0}, {"date": "2022-05-20", "close": 0.035888964, "volume": 189256.0}, {"date": "2022-05-23", "close": 0.035888964, "volume": 482712.0}, {"date": "2022-05-24", "close": 0.035888964, "volume": 308325.0}, {"date": "2022-05-25", "close": 0.034918992, "volume": 137064.0}, {"date": "2022-05-26", "close": 0.036858936, "volume": 249630.0}, {"date": "2022-05-27", "close": 0.036858936, "volume": 705456.0}, {"date": "2022-05-30", "close": 0.03879888, "volume": 545355.0}, {"date": "2022-05-31", "close": 0.03879888, "volume": 55855.0}, {"date": "2022-06-01", "close": 0.035888964, "volume": 719193.0}, {"date": "2022-06-02", "close": 0.035888964, "volume": 101825.0}, {"date": "2022-06-03", "close": 0.035888964, "volume": 172631.0}, {"date": "2022-06-06", "close": 0.037828908, "volume": 187238.0}, {"date": "2022-06-07", "close": 0.034918992, "volume": 120824.0}, {"date": "2022-06-08", "close": 0.034918992, "volume": 449236.0}, {"date": "2022-06-09", "close": 0.03394902, "volume": 244965.0}, {"date": "2022-06-10", "close": 0.032979048, "volume": 516133.0}, {"date": "2022-06-14", "close": 0.02909916, "volume": 1397207.0}, {"date": "2022-06-15", "close": 0.025219272, "volume": 554093.0}, {"date": "2022-06-16", "close": 0.026189244, "volume": 554238.0}, {"date": "2022-06-17", "close": 0.026189244, "volume": 396170.0}, {"date": "2022-06-20", "close": 0.028129188, "volume": 1962629.0}, {"date": "2022-06-21", "close": 0.02909916, "volume": 195697.0}, {"date": "2022-06-22", "close": 0.028129188, "volume": 679967.0}, {"date": "2022-06-23", "close": 0.02909916, "volume": 1050163.0}, {"date": "2022-06-24", "close": 0.028129188, "volume": 901037.0}, {"date": "2022-06-27", "close": 0.027159216, "volume": 344866.0}, {"date": "2022-06-28", "close": 0.027159216, "volume": 1399570.0}, {"date": "2022-06-29", "close": 0.028129188, "volume": 1503171.0}, {"date": "2022-06-30", "close": 0.027159216, "volume": 3302475.0}, {"date": "2022-07-01", "close": 0.02909916, "volume": 1107201.0}, {"date": "2022-07-04", "close": 0.032009076, "volume": 195997.0}, {"date": "2022-07-05", "close": 0.032009076, "volume": 61857.0}, {"date": "2022-07-06", "close": 0.035888964, "volume": 3287240.0}, {"date": "2022-07-07", "close": 0.03879888, "volume": 1668719.0}, {"date": "2022-07-08", "close": 0.035888964, "volume": 795598.0}, {"date": "2022-07-11", "close": 0.036858936, "volume": 165687.0}, {"date": "2022-07-12", "close": 0.034918992, "volume": 2235261.0}, {"date": "2022-07-13", "close": 0.035888964, "volume": 39176.0}, {"date": "2022-07-14", "close": 0.031039104, "volume": 647396.0}, {"date": "2022-07-15", "close": 0.032009076, "volume": 315334.0}, {"date": "2022-07-18", "close": 0.031039104, "volume": 322548.0}, {"date": "2022-07-19", "close": 0.032009076, "volume": 77504.0}, {"date": "2022-07-20", "close": 0.031039104, "volume": 185845.0}, {"date": "2022-07-21", "close": 0.035888964, "volume": 56263.0}, {"date": "2022-07-22", "close": 0.032009076, "volume": 54726.0}, {"date": "2022-07-25", "close": 0.032979048, "volume": 242788.0}, {"date": "2022-07-26", "close": 0.032979048, "volume": 213341.0}, {"date": "2022-07-27", "close": 0.032009076, "volume": 153922.0}, {"date": "2022-07-28", "close": 0.03394902, "volume": 689196.0}, {"date": "2022-07-29", "close": 0.03394902, "volume": 955443.0}, {"date": "2022-08-01", "close": 0.03394902, "volume": 222441.0}, {"date": "2022-08-02", "close": 0.03394902, "volume": 158171.0}, {"date": "2022-08-03", "close": 0.03394902, "volume": 365914.0}, {"date": "2022-08-04", "close": 0.035888964, "volume": 125846.0}, {"date": "2022-08-05", "close": 0.036858936, "volume": 145713.0}, {"date": "2022-08-08", "close": 0.039768852, "volume": 298814.0}, {"date": "2022-08-09", "close": 0.041708796, "volume": 383786.0}, {"date": "2022-08-10", "close": 0.042678768, "volume": 439623.0}, {"date": "2022-08-11", "close": 0.037828908, "volume": 708899.0}, {"date": "2022-08-12", "close": 0.040738824, "volume": 105265.0}, {"date": "2022-08-15", "close": 0.03879888, "volume": 292718.0}, {"date": "2022-08-16", "close": 0.03879888, "volume": 124138.0}, {"date": "2022-08-17", "close": 0.040738824, "volume": 166065.0}, {"date": "2022-08-19", "close": 0.040738824, "volume": 17114.0}, {"date": "2022-08-22", "close": 0.03879888, "volume": 163460.0}, {"date": "2022-08-23", "close": 0.03879888, "volume": 159930.0}, {"date": "2022-08-24", "close": 0.037828908, "volume": 536.0}, {"date": "2022-08-25", "close": 0.037828908, "volume": 86983.0}, {"date": "2022-08-26", "close": 0.036858936, "volume": 53599.0}, {"date": "2022-08-29", "close": 0.03394902, "volume": 712262.0}, {"date": "2022-08-30", "close": 0.03394902, "volume": 51599.0}, {"date": "2022-08-31", "close": 0.032009076, "volume": 341399.0}, {"date": "2022-09-01", "close": 0.034918992, "volume": 110086.0}, {"date": "2022-09-02", "close": 0.037828908, "volume": 165319.0}, {"date": "2022-09-05", "close": 0.037828908, "volume": 10310.0}, {"date": "2022-09-06", "close": 0.036858936, "volume": 67673.0}, {"date": "2022-09-08", "close": 0.034918992, "volume": 143539.0}, {"date": "2022-09-09", "close": 0.036858936, "volume": 23355.0}, {"date": "2022-09-12", "close": 0.034918992, "volume": 842470.0}, {"date": "2022-09-13", "close": 0.037828908, "volume": 773245.0}, {"date": "2022-09-14", "close": 0.036858936, "volume": 320297.0}, {"date": "2022-09-15", "close": 0.03879888, "volume": 380503.0}, {"date": "2022-09-16", "close": 0.039768852, "volume": 368386.0}, {"date": "2022-09-19", "close": 0.03879888, "volume": 394171.0}, {"date": "2022-09-20", "close": 0.03879888, "volume": 13969.0}, {"date": "2022-09-21", "close": 0.037828908, "volume": 46627.0}, {"date": "2022-09-23", "close": 0.03394902, "volume": 22001.0}, {"date": "2022-09-26", "close": 0.032009076, "volume": 787242.0}, {"date": "2022-09-27", "close": 0.032009076, "volume": 456783.0}, {"date": "2022-09-28", "close": 0.032979048, "volume": 64239.0}, {"date": "2022-09-29", "close": 0.034918992, "volume": 62494.0}, {"date": "2022-09-30", "close": 0.034918992, "volume": 88847.0}, {"date": "2022-10-04", "close": 0.032979048, "volume": 38816.0}, {"date": "2022-10-05", "close": 0.03394902, "volume": 45000.0}, {"date": "2022-10-06", "close": 0.03394902, "volume": 128611.0}, {"date": "2022-10-07", "close": 0.032979048, "volume": 350178.0}, {"date": "2022-10-10", "close": 0.032009076, "volume": 475942.0}, {"date": "2022-10-11", "close": 0.032009076, "volume": 71595.0}, {"date": "2022-10-12", "close": 0.031039104, "volume": 41489.0}, {"date": "2022-10-13", "close": 0.032979048, "volume": 98309.0}, {"date": "2022-10-14", "close": 0.032979048, "volume": 87236.0}, {"date": "2022-10-17", "close": 0.032009076, "volume": 134024.0}, {"date": "2022-10-18", "close": 0.032009076, "volume": 49586.0}, {"date": "2022-10-19", "close": 0.032979048, "volume": 14433.0}, {"date": "2022-10-20", "close": 0.03394902, "volume": 242580.0}, {"date": "2022-10-21", "close": 0.031039104, "volume": 2975.0}, {"date": "2022-10-24", "close": 0.030069132, "volume": 73470.0}, {"date": "2022-10-27", "close": 0.03879888, "volume": 2422354.0}, {"date": "2022-10-28", "close": 0.037828908, "volume": 1180695.0}, {"date": "2022-10-31", "close": 0.037828908, "volume": 754428.0}, {"date": "2022-11-01", "close": 0.037828908, "volume": 438415.0}, {"date": "2022-11-02", "close": 0.037828908, "volume": 376325.0}, {"date": "2022-11-03", "close": 0.035888964, "volume": 1126630.0}, {"date": "2022-11-04", "close": 0.037828908, "volume": 301551.0}, {"date": "2022-11-07", "close": 0.035888964, "volume": 130590.0}, {"date": "2022-11-08", "close": 0.03879888, "volume": 19912.0}, {"date": "2022-11-09", "close": 0.03394902, "volume": 515954.0}, {"date": "2022-11-10", "close": 0.037828908, "volume": 16881.0}, {"date": "2022-11-11", "close": 0.037828908, "volume": 156711.0}, {"date": "2022-11-14", "close": 0.036858936, "volume": 146063.0}, {"date": "2022-11-15", "close": 0.036858936, "volume": 31419.0}, {"date": "2022-11-17", "close": 0.04364874, "volume": 336494.0}, {"date": "2022-11-18", "close": 0.03879888, "volume": 179979.0}, {"date": "2022-11-21", "close": 0.039768852, "volume": 17211.0}, {"date": "2022-11-22", "close": 0.03879888, "volume": 875.0}, {"date": "2022-11-23", "close": 0.035888964, "volume": 184284.0}, {"date": "2022-11-24", "close": 0.036858936, "volume": 714942.0}, {"date": "2022-11-25", "close": 0.036858936, "volume": 3192190.0}, {"date": "2022-11-28", "close": 0.037828908, "volume": 230714.0}, {"date": "2022-11-29", "close": 0.037828908, "volume": 304633.0}, {"date": "2022-11-30", "close": 0.04364874, "volume": 460197.0}, {"date": "2022-12-01", "close": 0.03879888, "volume": 741476.0}, {"date": "2022-12-02", "close": 0.040738824, "volume": 164953.0}, {"date": "2022-12-05", "close": 0.03879888, "volume": 275255.0}, {"date": "2022-12-06", "close": 0.040738824, "volume": 147177.0}, {"date": "2022-12-07", "close": 0.039768852, "volume": 169447.0}, {"date": "2022-12-08", "close": 0.03879888, "volume": 150273.0}, {"date": "2022-12-09", "close": 0.03879888, "volume": 252421.0}, {"date": "2022-12-12", "close": 0.039768852, "volume": 41403.0}, {"date": "2022-12-13", "close": 0.039768852, "volume": 37534.0}, {"date": "2022-12-14", "close": 0.03879888, "volume": 117046.0}, {"date": "2022-12-15", "close": 0.037828908, "volume": 407866.0}, {"date": "2022-12-16", "close": 0.036858936, "volume": 197676.0}, {"date": "2022-12-20", "close": 0.034918992, "volume": 44589.0}, {"date": "2022-12-21", "close": 0.034918992, "volume": 32063.0}, {"date": "2022-12-22", "close": 0.034918992, "volume": 100627.0}, {"date": "2022-12-23", "close": 0.032009076, "volume": 342599.0}, {"date": "2022-12-28", "close": 0.036858936, "volume": 100376.0}, {"date": "2022-12-29", "close": 0.036858936, "volume": 5490.0}, {"date": "2022-12-30", "close": 0.035888964, "volume": 159828.0}, {"date": "2023-01-03", "close": 0.03394902, "volume": 36777.0}, {"date": "2023-01-04", "close": 0.03394902, "volume": 132111.0}, {"date": "2023-01-05", "close": 0.03394902, "volume": 105659.0}, {"date": "2023-01-06", "close": 0.034918992, "volume": 14728.0}, {"date": "2023-01-09", "close": 0.031039104, "volume": 1160932.0}, {"date": "2023-01-10", "close": 0.032009076, "volume": 348227.0}, {"date": "2023-01-11", "close": 0.032979048, "volume": 34504.0}, {"date": "2023-01-12", "close": 0.034918992, "volume": 271427.0}, {"date": "2023-01-13", "close": 0.037828908, "volume": 285813.0}, {"date": "2023-01-16", "close": 0.03879888, "volume": 710585.0}, {"date": "2023-01-17", "close": 0.035888964, "volume": 2088560.0}, {"date": "2023-01-19", "close": 0.036858936, "volume": 32475.0}, {"date": "2023-01-20", "close": 0.036858936, "volume": 32912.0}, {"date": "2023-01-23", "close": 0.036858936, "volume": 169283.0}, {"date": "2023-01-24", "close": 0.036858936, "volume": 159473.0}, {"date": "2023-01-25", "close": 0.03879888, "volume": 2051421.0}, {"date": "2023-01-27", "close": 0.03879888, "volume": 166797.0}, {"date": "2023-01-30", "close": 0.036858936, "volume": 768011.0}, {"date": "2023-01-31", "close": 0.03394902, "volume": 247599.0}, {"date": "2023-02-01", "close": 0.036858936, "volume": 204540.0}, {"date": "2023-02-02", "close": 0.032979048, "volume": 55672.0}, {"date": "2023-02-03", "close": 0.032979048, "volume": 282193.0}, {"date": "2023-02-06", "close": 0.032979048, "volume": 53534.0}, {"date": "2023-02-07", "close": 0.032979048, "volume": 313835.0}, {"date": "2023-02-08", "close": 0.032009076, "volume": 207951.0}, {"date": "2023-02-09", "close": 0.032009076, "volume": 83024.0}, {"date": "2023-02-10", "close": 0.032009076, "volume": 25910.0}, {"date": "2023-02-13", "close": 0.034918992, "volume": 135042.0}, {"date": "2023-02-14", "close": 0.032979048, "volume": 320358.0}, {"date": "2023-02-15", "close": 0.031039104, "volume": 53023.0}, {"date": "2023-02-16", "close": 0.031039104, "volume": 8248.0}, {"date": "2023-02-17", "close": 0.031039104, "volume": 4044.0}, {"date": "2023-02-20", "close": 0.032009076, "volume": 21813.0}, {"date": "2023-02-21", "close": 0.031039104, "volume": 134832.0}, {"date": "2023-02-22", "close": 0.031039104, "volume": 135237.0}, {"date": "2023-02-23", "close": 0.032009076, "volume": 109098.0}, {"date": "2023-02-24", "close": 0.034918992, "volume": 75431.0}, {"date": "2023-02-27", "close": 0.03394902, "volume": 82533.0}, {"date": "2023-02-28", "close": 0.030069132, "volume": 2066923.0}, {"date": "2023-03-01", "close": 0.030069132, "volume": 164002.0}, {"date": "2023-03-02", "close": 0.031039104, "volume": 378327.0}, {"date": "2023-03-03", "close": 0.031039104, "volume": 25467.0}, {"date": "2023-03-06", "close": 0.03394902, "volume": 184404.0}, {"date": "2023-03-07", "close": 0.034918992, "volume": 402631.0}, {"date": "2023-03-08", "close": 0.034918992, "volume": 2305.0}, {"date": "2023-03-09", "close": 0.030069132, "volume": 103096.0}, {"date": "2023-03-10", "close": 0.031039104, "volume": 18578.0}, {"date": "2023-03-13", "close": 0.031039104, "volume": 25774.0}, {"date": "2023-03-14", "close": 0.031039104, "volume": 12351.0}, {"date": "2023-03-15", "close": 0.030069132, "volume": 57306.0}, {"date": "2023-03-16", "close": 0.032009076, "volume": 259711.0}, {"date": "2023-03-17", "close": 0.031039104, "volume": 393063.0}, {"date": "2023-03-20", "close": 0.02909916, "volume": 282963.0}, {"date": "2023-03-21", "close": 0.02909916, "volume": 700678.0}, {"date": "2023-03-22", "close": 0.02909916, "volume": 495393.0}, {"date": "2023-03-23", "close": 0.028129188, "volume": 1519012.0}, {"date": "2023-03-24", "close": 0.030069132, "volume": 186698.0}, {"date": "2023-03-27", "close": 0.028129188, "volume": 1217671.0}, {"date": "2023-03-28", "close": 0.028129188, "volume": 794754.0}, {"date": "2023-03-29", "close": 0.027159216, "volume": 103668.0}, {"date": "2023-03-30", "close": 0.028129188, "volume": 12267.0}, {"date": "2023-03-31", "close": 0.028129188, "volume": 160726.0}, {"date": "2023-04-03", "close": 0.027159216, "volume": 315185.0}, {"date": "2023-04-04", "close": 0.027159216, "volume": 55102.0}, {"date": "2023-04-05", "close": 0.027159216, "volume": 232015.0}, {"date": "2023-04-06", "close": 0.028129188, "volume": 508552.0}, {"date": "2023-04-11", "close": 0.027159216, "volume": 391103.0}, {"date": "2023-04-12", "close": 0.026189244, "volume": 62228.0}, {"date": "2023-04-13", "close": 0.028129188, "volume": 3893220.0}, {"date": "2023-04-14", "close": 0.028129188, "volume": 241945.0}, {"date": "2023-04-17", "close": 0.028129188, "volume": 10852.0}, {"date": "2023-04-18", "close": 0.028129188, "volume": 127439.0}, {"date": "2023-04-19", "close": 0.027159216, "volume": 4209.0}, {"date": "2023-04-20", "close": 0.026189244, "volume": 346382.0}, {"date": "2023-04-21", "close": 0.026189244, "volume": 21985.0}, {"date": "2023-04-24", "close": 0.026189244, "volume": 182350.0}, {"date": "2023-04-26", "close": 0.028129188, "volume": 56512.0}, {"date": "2023-04-27", "close": 0.02909916, "volume": 110516.0}, {"date": "2023-04-28", "close": 0.02909916, "volume": 68240.0}, {"date": "2023-05-01", "close": 0.02909916, "volume": 599499.0}, {"date": "2023-05-02", "close": 0.02909916, "volume": 867860.0}, {"date": "2023-05-03", "close": 0.02909916, "volume": 462627.0}, {"date": "2023-05-04", "close": 0.02909916, "volume": 211363.0}, {"date": "2023-05-05", "close": 0.02909916, "volume": 61774.0}, {"date": "2023-05-08", "close": 0.02909916, "volume": 230375.0}, {"date": "2023-05-09", "close": 0.026189244, "volume": 2967.0}, {"date": "2023-05-11", "close": 0.027159216, "volume": 154644.0}, {"date": "2023-05-12", "close": 0.027159216, "volume": 38391.0}, {"date": "2023-05-15", "close": 0.025219272, "volume": 115020.0}, {"date": "2023-05-16", "close": 0.025219272, "volume": 654072.0}, {"date": "2023-05-17", "close": 0.022309356, "volume": 784741.0}, {"date": "2023-05-18", "close": 0.021339384, "volume": 1033270.0}, {"date": "2023-05-19", "close": 0.0242493, "volume": 108660.0}, {"date": "2023-05-22", "close": 0.0242493, "volume": 15250.0}, {"date": "2023-05-23", "close": 0.023279328, "volume": 563568.0}, {"date": "2023-05-24", "close": 0.027159216, "volume": 1092120.0}, {"date": "2023-05-25", "close": 0.030069132, "volume": 637618.0}, {"date": "2023-05-26", "close": 0.025219272, "volume": 603779.0}, {"date": "2023-05-29", "close": 0.026189244, "volume": 235293.0}, {"date": "2023-05-30", "close": 0.027159216, "volume": 51548.0}, {"date": "2023-05-31", "close": 0.025219272, "volume": 149066.0}, {"date": "2023-06-01", "close": 0.028129188, "volume": 333487.0}, {"date": "2023-06-02", "close": 0.02909916, "volume": 188260.0}, {"date": "2023-06-05", "close": 0.028129188, "volume": 4124.0}, {"date": "2023-06-06", "close": 0.025219272, "volume": 593361.0}, {"date": "2023-06-07", "close": 0.027159216, "volume": 36861.0}, {"date": "2023-06-08", "close": 0.025219272, "volume": 547642.0}, {"date": "2023-06-09", "close": 0.025219272, "volume": 82408.0}, {"date": "2023-06-13", "close": 0.025219272, "volume": 648587.0}, {"date": "2023-06-14", "close": 0.025219272, "volume": 110213.0}, {"date": "2023-06-15", "close": 0.0242493, "volume": 103096.0}, {"date": "2023-06-16", "close": 0.025219272, "volume": 94709.0}, {"date": "2023-06-19", "close": 0.025219272, "volume": 49625.0}, {"date": "2023-06-20", "close": 0.0242493, "volume": 845726.0}, {"date": "2023-06-21", "close": 0.023279328, "volume": 305685.0}, {"date": "2023-06-22", "close": 0.023279328, "volume": 617639.0}, {"date": "2023-06-23", "close": 0.023279328, "volume": 161639.0}, {"date": "2023-06-26", "close": 0.01939944, "volume": 3880013.0}, {"date": "2023-06-27", "close": 0.01939944, "volume": 1600044.0}, {"date": "2023-06-28", "close": 0.022309356, "volume": 177918.0}, {"date": "2023-06-29", "close": 0.0242493, "volume": 227784.0}, {"date": "2023-06-30", "close": 0.022309356, "volume": 425798.0}, {"date": "2023-07-03", "close": 0.023279328, "volume": 30042.0}, {"date": "2023-07-04", "close": 0.023279328, "volume": 37532.0}, {"date": "2023-07-05", "close": 0.023279328, "volume": 656925.0}, {"date": "2023-07-06", "close": 0.021339384, "volume": 272356.0}, {"date": "2023-07-07", "close": 0.021339384, "volume": 992189.0}, {"date": "2023-07-10", "close": 0.01939944, "volume": 2925918.0}, {"date": "2023-07-11", "close": 0.021339384, "volume": 67659.0}, {"date": "2023-07-12", "close": 0.021339384, "volume": 1068142.0}, {"date": "2023-07-13", "close": 0.021339384, "volume": 4592.0}, {"date": "2023-07-14", "close": 0.021339384, "volume": 591403.0}, {"date": "2023-07-17", "close": 0.021339384, "volume": 18616.0}, {"date": "2023-07-18", "close": 0.022309356, "volume": 273214.0}, {"date": "2023-07-19", "close": 0.022309356, "volume": 331251.0}, {"date": "2023-07-20", "close": 0.020369412, "volume": 570847.0}, {"date": "2023-07-21", "close": 0.020369412, "volume": 105377.0}, {"date": "2023-07-26", "close": 0.020369412, "volume": 480699.0}, {"date": "2023-07-27", "close": 0.020369412, "volume": 163127.0}, {"date": "2023-07-28", "close": 0.021339384, "volume": 216089.0}, {"date": "2023-07-31", "close": 0.0242493, "volume": 232157.0}, {"date": "2023-08-01", "close": 0.022309356, "volume": 24897.0}, {"date": "2023-08-02", "close": 0.0242493, "volume": 272484.0}, {"date": "2023-08-03", "close": 0.025219272, "volume": 157694.0}, {"date": "2023-08-04", "close": 0.023279328, "volume": 412383.0}, {"date": "2023-08-07", "close": 0.021339384, "volume": 64319.0}, {"date": "2023-08-09", "close": 0.022309356, "volume": 177022.0}, {"date": "2023-08-10", "close": 0.020369412, "volume": 1285160.0}, {"date": "2023-08-11", "close": 0.020369412, "volume": 6748.0}, {"date": "2023-08-14", "close": 0.020369412, "volume": 69909.0}, {"date": "2023-08-15", "close": 0.020854398, "volume": 275266.0}, {"date": "2023-08-16", "close": 0.021339384, "volume": 474756.0}, {"date": "2023-08-17", "close": 0.021339384, "volume": 20619.0}, {"date": "2023-08-18", "close": 0.020369412, "volume": 575590.0}, {"date": "2023-08-22", "close": 0.01939944, "volume": 43403.0}, {"date": "2023-08-23", "close": 0.01939944, "volume": 13426.0}, {"date": "2023-08-24", "close": 0.01939944, "volume": 151802.0}, {"date": "2023-08-25", "close": 0.023279328, "volume": 989891.0}, {"date": "2023-08-28", "close": 0.01939944, "volume": 143077.0}, {"date": "2023-08-29", "close": 0.01939944, "volume": 44511.0}, {"date": "2023-08-30", "close": 0.01939944, "volume": 1144084.0}, {"date": "2023-08-31", "close": 0.01939944, "volume": 15155.0}, {"date": "2023-09-01", "close": 0.021339384, "volume": 75736.0}, {"date": "2023-09-04", "close": 0.020369412, "volume": 59447.0}, {"date": "2023-09-05", "close": 0.020369412, "volume": 40960.0}, {"date": "2023-09-06", "close": 0.01939944, "volume": 602351.0}, {"date": "2023-09-08", "close": 0.01939944, "volume": 1565872.0}, {"date": "2023-09-11", "close": 0.020369412, "volume": 72727.0}, {"date": "2023-09-12", "close": 0.01939944, "volume": 150552.0}, {"date": "2023-09-13", "close": 0.01939944, "volume": 103096.0}, {"date": "2023-09-14", "close": 0.01939944, "volume": 303233.0}, {"date": "2023-09-15", "close": 0.020369412, "volume": 402334.0}, {"date": "2023-09-18", "close": 0.020369412, "volume": 250036.0}, {"date": "2023-09-19", "close": 0.01939944, "volume": 1253497.0}, {"date": "2023-09-20", "close": 0.018429468, "volume": 10310.0}, {"date": "2023-09-21", "close": 0.018914454, "volume": 190727.0}, {"date": "2023-09-22", "close": 0.01939944, "volume": 225795.0}, {"date": "2023-09-25", "close": 0.01939944, "volume": 3113.0}, {"date": "2023-09-26", "close": 0.018429468, "volume": 413552.0}, {"date": "2023-09-27", "close": 0.018429468, "volume": 1015412.0}, {"date": "2023-09-28", "close": 0.01939944, "volume": 226916.0}, {"date": "2023-09-29", "close": 0.01939944, "volume": 147583.0}, {"date": "2023-10-02", "close": 0.01939944, "volume": 161811.0}, {"date": "2023-10-03", "close": 0.01939944, "volume": 5.0}, {"date": "2023-10-06", "close": 0.017459496, "volume": 1007050.0}, {"date": "2023-10-09", "close": 0.016489524, "volume": 494098.0}, {"date": "2023-10-10", "close": 0.017459496, "volume": 46545.0}, {"date": "2023-10-11", "close": 0.01939944, "volume": 3593127.0}, {"date": "2023-10-12", "close": 0.01939944, "volume": 443658.0}, {"date": "2023-10-13", "close": 0.020369412, "volume": 167789.0}, {"date": "2023-10-16", "close": 0.01939944, "volume": 1112784.0}, {"date": "2023-10-17", "close": 0.020369412, "volume": 342909.0}, {"date": "2023-10-18", "close": 0.01939944, "volume": 101708.0}, {"date": "2023-10-19", "close": 0.018429468, "volume": 609142.0}, {"date": "2023-10-20", "close": 0.018429468, "volume": 805335.0}, {"date": "2023-10-23", "close": 0.017459496, "volume": 12610.0}, {"date": "2023-10-24", "close": 0.018429468, "volume": 72107.0}, {"date": "2023-10-25", "close": 0.018429468, "volume": 52826.0}, {"date": "2023-10-26", "close": 0.017459496, "volume": 306428.0}, {"date": "2023-10-27", "close": 0.01939944, "volume": 52063.0}, {"date": "2023-11-02", "close": 0.017459496, "volume": 3545662.0}, {"date": "2023-11-03", "close": 0.017459496, "volume": 2068099.0}, {"date": "2023-11-06", "close": 0.017459496, "volume": 1344675.0}, {"date": "2023-11-07", "close": 0.016657756, "volume": 2092752.0}, {"date": "2023-11-08", "close": 0.016657756, "volume": 690175.0}, {"date": "2023-11-09", "close": 0.016657756, "volume": 44264.0}, {"date": "2023-11-10", "close": 0.01714769, "volume": 58.0}, {"date": "2023-11-13", "close": 0.016657756, "volume": 6404.0}, {"date": "2023-11-14", "close": 0.015677888, "volume": 1037586.0}, {"date": "2023-11-15", "close": 0.015677888, "volume": 642944.0}, {"date": "2023-11-16", "close": 0.015677888, "volume": 167990.0}, {"date": "2023-11-17", "close": 0.017637624, "volume": 208658.0}, {"date": "2023-11-21", "close": 0.016657756, "volume": 27216.0}, {"date": "2023-11-22", "close": 0.016657756, "volume": 4601.0}, {"date": "2023-11-23", "close": 0.016657756, "volume": 386607.0}, {"date": "2023-11-24", "close": 0.015677888, "volume": 33827.0}, {"date": "2023-11-27", "close": 0.015677888, "volume": 10205.0}, {"date": "2023-11-28", "close": 0.015677888, "volume": 10014.0}, {"date": "2023-11-29", "close": 0.015677888, "volume": 229623.0}, {"date": "2023-12-01", "close": 0.016657756, "volume": 136491.0}, {"date": "2023-12-04", "close": 0.016657756, "volume": 468152.0}, {"date": "2023-12-05", "close": 0.015677888, "volume": 16460.0}, {"date": "2023-12-06", "close": 0.015677888, "volume": 65578.0}, {"date": "2023-12-07", "close": 0.015677888, "volume": 477955.0}, {"date": "2023-12-08", "close": 0.016657756, "volume": 431909.0}, {"date": "2023-12-11", "close": 0.016657756, "volume": 535688.0}, {"date": "2023-12-12", "close": 0.015677888, "volume": 277184.0}, {"date": "2023-12-13", "close": 0.017637624, "volume": 606285.0}, {"date": "2023-12-14", "close": 0.016657756, "volume": 1903135.0}, {"date": "2023-12-15", "close": 0.016657756, "volume": 296.0}, {"date": "2023-12-18", "close": 0.015677888, "volume": 2329497.0}, {"date": "2023-12-19", "close": 0.016657756, "volume": 431240.0}, {"date": "2023-12-20", "close": 0.017637624, "volume": 1587207.0}, {"date": "2023-12-21", "close": 0.017637624, "volume": 357191.0}, {"date": "2023-12-22", "close": 0.016657756, "volume": 114400.0}, {"date": "2023-12-27", "close": 0.016657756, "volume": 44262.0}, {"date": "2023-12-28", "close": 0.016657756, "volume": 72061.0}, {"date": "2023-12-29", "close": 0.016657756, "volume": 117462.0}, {"date": "2024-01-02", "close": 0.017637624, "volume": 50803.0}, {"date": "2024-01-04", "close": 0.016657756, "volume": 267696.0}, {"date": "2024-01-05", "close": 0.016657756, "volume": 12272.0}, {"date": "2024-01-09", "close": 0.016657756, "volume": 117593.0}, {"date": "2024-01-10", "close": 0.017637624, "volume": 107289.0}, {"date": "2024-01-11", "close": 0.016657756, "volume": 168642.0}, {"date": "2024-01-12", "close": 0.017637624, "volume": 285.0}, {"date": "2024-01-15", "close": 0.016657756, "volume": 648166.0}, {"date": "2024-01-16", "close": 0.016657756, "volume": 1749221.0}, {"date": "2024-01-17", "close": 0.015677888, "volume": 3068.0}, {"date": "2024-01-18", "close": 0.016657756, "volume": 327340.0}, {"date": "2024-01-19", "close": 0.016657756, "volume": 116174.0}, {"date": "2024-01-22", "close": 0.020577228, "volume": 813572.0}, {"date": "2024-01-23", "close": 0.01959736, "volume": 562053.0}, {"date": "2024-01-24", "close": 0.01959736, "volume": 243496.0}, {"date": "2024-01-25", "close": 0.01959736, "volume": 613814.0}, {"date": "2024-01-29", "close": 0.017637624, "volume": 1281634.0}, {"date": "2024-01-31", "close": 0.018617492, "volume": 229600.0}, {"date": "2024-02-01", "close": 0.017637624, "volume": 1312123.0}, {"date": "2024-02-02", "close": 0.017637624, "volume": 365698.0}, {"date": "2024-02-05", "close": 0.017637624, "volume": 36819.0}, {"date": "2024-02-06", "close": 0.01959736, "volume": 946439.0}, {"date": "2024-02-07", "close": 0.016657756, "volume": 224694.0}, {"date": "2024-02-08", "close": 0.017637624, "volume": 137344.0}, {"date": "2024-02-09", "close": 0.017637624, "volume": 52150.0}, {"date": "2024-02-12", "close": 0.020577228, "volume": 1208894.0}, {"date": "2024-02-13", "close": 0.023516832, "volume": 1336324.0}, {"date": "2024-02-14", "close": 0.023516832, "volume": 1934391.0}, {"date": "2024-02-15", "close": 0.023516832, "volume": 757181.0}, {"date": "2024-02-16", "close": 0.0244967, "volume": 693017.0}, {"date": "2024-02-19", "close": 0.026456436, "volume": 1470377.0}, {"date": "2024-02-20", "close": 0.025476568, "volume": 1155256.0}, {"date": "2024-02-21", "close": 0.031355776, "volume": 206919.0}, {"date": "2024-02-22", "close": 0.032335644, "volume": 3537575.0}, {"date": "2024-02-23", "close": 0.02939604, "volume": 904036.0}, {"date": "2024-02-26", "close": 0.02939604, "volume": 63044.0}, {"date": "2024-02-27", "close": 0.0244967, "volume": 344252.0}, {"date": "2024-02-28", "close": 0.026456436, "volume": 224161.0}, {"date": "2024-02-29", "close": 0.025476568, "volume": 718862.0}, {"date": "2024-03-01", "close": 0.025476568, "volume": 39363.0}, {"date": "2024-03-04", "close": 0.02939604, "volume": 599439.0}, {"date": "2024-03-05", "close": 0.030375908, "volume": 330.0}, {"date": "2024-03-06", "close": 0.031355776, "volume": 104860.0}, {"date": "2024-03-07", "close": 0.03429538, "volume": 621793.0}, {"date": "2024-03-08", "close": 0.032335644, "volume": 618423.0}, {"date": "2024-03-11", "close": 0.033315512, "volume": 1163089.0}, {"date": "2024-03-12", "close": 0.036255116, "volume": 743998.0}, {"date": "2024-03-13", "close": 0.036255116, "volume": 379878.0}, {"date": "2024-03-14", "close": 0.035275248, "volume": 539393.0}, {"date": "2024-03-15", "close": 0.03429538, "volume": 173634.0}, {"date": "2024-03-18", "close": 0.037234984, "volume": 962181.0}, {"date": "2024-03-19", "close": 0.037234984, "volume": 1972272.0}, {"date": "2024-03-20", "close": 0.038214852, "volume": 79320.0}, {"date": "2024-03-21", "close": 0.04409406, "volume": 4793454.0}, {"date": "2024-03-22", "close": 0.04409406, "volume": 1771294.0}, {"date": "2024-03-25", "close": 0.043114192, "volume": 657942.0}, {"date": "2024-03-26", "close": 0.042134324, "volume": 385513.0}, {"date": "2024-03-27", "close": 0.042134324, "volume": 241334.0}, {"date": "2024-03-28", "close": 0.042134324, "volume": 767450.0}, {"date": "2024-04-02", "close": 0.03919472, "volume": 1019014.0}, {"date": "2024-04-03", "close": 0.03429538, "volume": 888746.0}, {"date": "2024-04-04", "close": 0.03919472, "volume": 459127.0}, {"date": "2024-04-05", "close": 0.036255116, "volume": 48238.0}, {"date": "2024-04-08", "close": 0.036255116, "volume": 194548.0}, {"date": "2024-04-09", "close": 0.036255116, "volume": 893317.0}, {"date": "2024-04-10", "close": 0.036255116, "volume": 141492.0}, {"date": "2024-04-11", "close": 0.037234984, "volume": 103648.0}, {"date": "2024-04-12", "close": 0.037234984, "volume": 238151.0}, {"date": "2024-04-15", "close": 0.030375908, "volume": 682876.0}, {"date": "2024-04-16", "close": 0.032335644, "volume": 524823.0}, {"date": "2024-04-17", "close": 0.032335644, "volume": 374513.0}, {"date": "2024-04-18", "close": 0.033315512, "volume": 240703.0}, {"date": "2024-04-19", "close": 0.031355776, "volume": 325246.0}, {"date": "2024-04-22", "close": 0.033315512, "volume": 366166.0}, {"date": "2024-04-23", "close": 0.031355776, "volume": 915898.0}, {"date": "2024-04-24", "close": 0.030375908, "volume": 187192.0}, {"date": "2024-04-26", "close": 0.032335644, "volume": 517418.0}, {"date": "2024-04-29", "close": 0.036255116, "volume": 1446875.0}, {"date": "2024-04-30", "close": 0.032335644, "volume": 66101.0}, {"date": "2024-05-01", "close": 0.02939604, "volume": 121742.0}, {"date": "2024-05-02", "close": 0.033315512, "volume": 385882.0}, {"date": "2024-05-03", "close": 0.033315512, "volume": 193519.0}, {"date": "2024-05-06", "close": 0.02939604, "volume": 1017787.0}, {"date": "2024-05-07", "close": 0.028416172, "volume": 402029.0}, {"date": "2024-05-08", "close": 0.021557096, "volume": 2481502.0}, {"date": "2024-05-09", "close": 0.025476568, "volume": 590984.0}, {"date": "2024-05-10", "close": 0.026456436, "volume": 390910.0}, {"date": "2024-05-13", "close": 0.02939604, "volume": 260520.0}, {"date": "2024-05-14", "close": 0.025476568, "volume": 336780.0}, {"date": "2024-05-15", "close": 0.025476568, "volume": 25860.0}, {"date": "2024-05-16", "close": 0.0244967, "volume": 299210.0}, {"date": "2024-05-17", "close": 0.0244967, "volume": 25514.0}, {"date": "2024-05-20", "close": 0.025476568, "volume": 17675.0}, {"date": "2024-05-21", "close": 0.025476568, "volume": 666.0}, {"date": "2024-05-22", "close": 0.0244967, "volume": 936017.0}, {"date": "2024-05-23", "close": 0.023516832, "volume": 93439.0}, {"date": "2024-05-24", "close": 0.023516832, "volume": 230490.0}, {"date": "2024-05-27", "close": 0.026456436, "volume": 548678.0}, {"date": "2024-05-28", "close": 0.0244967, "volume": 181473.0}, {"date": "2024-05-29", "close": 0.0244967, "volume": 3062.0}, {"date": "2024-05-30", "close": 0.022536964, "volume": 319130.0}, {"date": "2024-05-31", "close": 0.0244967, "volume": 689198.0}, {"date": "2024-06-03", "close": 0.0244967, "volume": 330537.0}, {"date": "2024-06-04", "close": 0.020577228, "volume": 1284230.0}, {"date": "2024-06-05", "close": 0.020577228, "volume": 192439.0}, {"date": "2024-06-06", "close": 0.020577228, "volume": 42713.0}, {"date": "2024-06-07", "close": 0.01959736, "volume": 391645.0}, {"date": "2024-06-11", "close": 0.020577228, "volume": 568390.0}, {"date": "2024-06-12", "close": 0.01959736, "volume": 383877.0}, {"date": "2024-06-13", "close": 0.01959736, "volume": 205801.0}, {"date": "2024-06-14", "close": 0.018617492, "volume": 947017.0}, {"date": "2024-06-19", "close": 0.018617492, "volume": 2134706.0}, {"date": "2024-06-20", "close": 0.018617492, "volume": 232082.0}, {"date": "2024-06-21", "close": 0.018617492, "volume": 591554.0}, {"date": "2024-06-24", "close": 0.018617492, "volume": 164862.0}, {"date": "2024-06-25", "close": 0.018617492, "volume": 811890.0}, {"date": "2024-06-26", "close": 0.01959736, "volume": 959462.0}, {"date": "2024-06-27", "close": 0.01959736, "volume": 100013.0}, {"date": "2024-06-28", "close": 0.018617492, "volume": 1558890.0}, {"date": "2024-07-01", "close": 0.01959736, "volume": 607178.0}, {"date": "2024-07-02", "close": 0.021557096, "volume": 462289.0}, {"date": "2024-07-03", "close": 0.01959736, "volume": 106663.0}, {"date": "2024-07-04", "close": 0.01959736, "volume": 35114.0}, {"date": "2024-07-05", "close": 0.01959736, "volume": 1210.0}, {"date": "2024-07-08", "close": 0.018617492, "volume": 42055.0}, {"date": "2024-07-09", "close": 0.018617492, "volume": 108689.0}, {"date": "2024-07-11", "close": 0.01959736, "volume": 122316.0}, {"date": "2024-07-12", "close": 0.020577228, "volume": 21140.0}, {"date": "2024-07-15", "close": 0.020577228, "volume": 92245.0}, {"date": "2024-07-16", "close": 0.01959736, "volume": 119506.0}, {"date": "2024-07-17", "close": 0.01959736, "volume": 635698.0}, {"date": "2024-07-18", "close": 0.020577228, "volume": 77838.0}, {"date": "2024-07-19", "close": 0.018617492, "volume": 29072.0}, {"date": "2024-07-22", "close": 0.01959736, "volume": 102511.0}, {"date": "2024-07-23", "close": 0.01959736, "volume": 148356.0}, {"date": "2024-07-25", "close": 0.01959736, "volume": 174661.0}, {"date": "2024-07-26", "close": 0.020577228, "volume": 257649.0}, {"date": "2024-07-29", "close": 0.01959736, "volume": 737044.0}, {"date": "2024-07-30", "close": 0.019107426, "volume": 266401.0}, {"date": "2024-07-31", "close": 0.01959736, "volume": 701566.0}, {"date": "2024-08-01", "close": 0.018617492, "volume": 102872.0}, {"date": "2024-08-02", "close": 0.018617492, "volume": 152119.0}, {"date": "2024-08-05", "close": 0.017637624, "volume": 742943.0}, {"date": "2024-08-06", "close": 0.018617492, "volume": 476322.0}, {"date": "2024-08-07", "close": 0.017637624, "volume": 400446.0}, {"date": "2024-08-08", "close": 0.016657756, "volume": 342894.0}, {"date": "2024-08-09", "close": 0.018617492, "volume": 102055.0}, {"date": "2024-08-12", "close": 0.018617492, "volume": 102542.0}, {"date": "2024-08-13", "close": 0.016657756, "volume": 116342.0}, {"date": "2024-08-14", "close": 0.018617492, "volume": 275341.0}, {"date": "2024-08-15", "close": 0.018617492, "volume": 191020.0}, {"date": "2024-08-16", "close": 0.018617492, "volume": 204109.0}, {"date": "2024-08-19", "close": 0.018617492, "volume": 160813.0}, {"date": "2024-08-20", "close": 0.018617492, "volume": 102055.0}, {"date": "2024-08-21", "close": 0.01959736, "volume": 128094.0}, {"date": "2024-08-22", "close": 0.01959736, "volume": 50885.0}, {"date": "2024-08-23", "close": 0.01959736, "volume": 5103.0}, {"date": "2024-08-26", "close": 0.01959736, "volume": 445876.0}, {"date": "2024-08-28", "close": 0.017637624, "volume": 989310.0}, {"date": "2024-08-29", "close": 0.018617492, "volume": 552618.0}, {"date": "2024-08-30", "close": 0.016657756, "volume": 3927874.0}, {"date": "2024-09-02", "close": 0.017637624, "volume": 49020.0}, {"date": "2024-09-03", "close": 0.017637624, "volume": 5082.0}, {"date": "2024-09-04", "close": 0.016657756, "volume": 177765.0}, {"date": "2024-09-05", "close": 0.015677888, "volume": 154756.0}, {"date": "2024-09-06", "close": 0.016657756, "volume": 19390.0}, {"date": "2024-09-09", "close": 0.017637624, "volume": 326668.0}, {"date": "2024-09-10", "close": 0.017637624, "volume": 4689.0}, {"date": "2024-09-11", "close": 0.017637624, "volume": 438369.0}, {"date": "2024-09-12", "close": 0.018617492, "volume": 1046060.0}, {"date": "2024-09-13", "close": 0.020577228, "volume": 923563.0}, {"date": "2024-09-16", "close": 0.01959736, "volume": 398973.0}, {"date": "2024-09-17", "close": 0.017637624, "volume": 24546.0}, {"date": "2024-09-18", "close": 0.017637624, "volume": 11226.0}, {"date": "2024-09-19", "close": 0.018617492, "volume": 139274.0}, {"date": "2024-09-20", "close": 0.018617492, "volume": 56398.0}, {"date": "2024-09-23", "close": 0.018617492, "volume": 59927.0}, {"date": "2024-09-24", "close": 0.018617492, "volume": 52423.0}, {"date": "2024-09-25", "close": 0.020577228, "volume": 1359196.0}, {"date": "2024-09-26", "close": 0.020577228, "volume": 199272.0}, {"date": "2024-09-27", "close": 0.018617492, "volume": 1103143.0}, {"date": "2024-09-30", "close": 0.018617492, "volume": 208190.0}, {"date": "2024-10-01", "close": 0.018617492, "volume": 219237.0}, {"date": "2024-10-02", "close": 0.018617492, "volume": 112897.0}, {"date": "2024-10-03", "close": 0.020577228, "volume": 1570853.0}, {"date": "2024-10-04", "close": 0.01959736, "volume": 61233.0}, {"date": "2024-10-07", "close": 0.020577228, "volume": 102969.0}, {"date": "2024-10-08", "close": 0.020577228, "volume": 24444.0}, {"date": "2024-10-09", "close": 0.018617492, "volume": 394871.0}, {"date": "2024-10-10", "close": 0.018617492, "volume": 3266870.0}, {"date": "2024-10-11", "close": 0.01959736, "volume": 127567.0}, {"date": "2024-10-14", "close": 0.020577228, "volume": 187105.0}, {"date": "2024-10-15", "close": 0.022536964, "volume": 665694.0}, {"date": "2024-10-16", "close": 0.0244967, "volume": 455164.0}, {"date": "2024-10-17", "close": 0.022536964, "volume": 363319.0}, {"date": "2024-10-18", "close": 0.020577228, "volume": 389304.0}, {"date": "2024-10-21", "close": 0.022536964, "volume": 1241446.0}, {"date": "2024-10-22", "close": 0.022536964, "volume": 6927169.0}, {"date": "2024-10-23", "close": 0.022536964, "volume": 1025648.0}, {"date": "2024-10-24", "close": 0.022536964, "volume": 118084.0}, {"date": "2024-10-25", "close": 0.020577228, "volume": 57439.0}, {"date": "2024-10-28", "close": 0.020577228, "volume": 983342.0}, {"date": "2024-10-29", "close": 0.01959736, "volume": 2255383.0}, {"date": "2024-10-30", "close": 0.01959736, "volume": 513302.0}, {"date": "2024-10-31", "close": 0.020577228, "volume": 39011.0}, {"date": "2024-11-01", "close": 0.01959736, "volume": 510273.0}, {"date": "2024-11-04", "close": 0.021067162, "volume": 275151.0}, {"date": "2024-11-05", "close": 0.020577228, "volume": 535786.0}, {"date": "2024-11-06", "close": 0.01959736, "volume": 663355.0}, {"date": "2024-11-07", "close": 0.018617492, "volume": 1079207.0}, {"date": "2024-11-08", "close": 0.018617492, "volume": 171636.0}, {"date": "2024-11-11", "close": 0.01959736, "volume": 382624.0}, {"date": "2024-11-12", "close": 0.018617492, "volume": 248622.0}, {"date": "2024-11-13", "close": 0.01959736, "volume": 255138.0}, {"date": "2024-11-14", "close": 0.01959736, "volume": 175325.0}, {"date": "2024-11-15", "close": 0.018617492, "volume": 2551.0}, {"date": "2024-11-19", "close": 0.020577228, "volume": 2178966.0}, {"date": "2024-11-20", "close": 0.022536964, "volume": 714766.0}, {"date": "2024-11-21", "close": 0.021557096, "volume": 117447.0}, {"date": "2024-11-22", "close": 0.022536964, "volume": 770557.0}, {"date": "2024-11-25", "close": 0.022536964, "volume": 398501.0}, {"date": "2024-11-26", "close": 0.022536964, "volume": 464121.0}, {"date": "2024-11-27", "close": 0.01959736, "volume": 2598126.0}, {"date": "2024-11-28", "close": 0.01959736, "volume": 10156.0}, {"date": "2024-11-29", "close": 0.01959736, "volume": 468611.0}, {"date": "2024-12-02", "close": 0.018617492, "volume": 229415.0}, {"date": "2024-12-03", "close": 0.018617492, "volume": 29943.0}, {"date": "2024-12-04", "close": 0.01959736, "volume": 1797235.0}, {"date": "2024-12-05", "close": 0.01959736, "volume": 174413.0}, {"date": "2024-12-06", "close": 0.018617492, "volume": 393290.0}, {"date": "2024-12-09", "close": 0.018617492, "volume": 109276.0}, {"date": "2024-12-10", "close": 0.018617492, "volume": 10231.0}, {"date": "2024-12-12", "close": 0.01959736, "volume": 510273.0}, {"date": "2024-12-13", "close": 0.01959736, "volume": 1729169.0}, {"date": "2024-12-16", "close": 0.018617492, "volume": 310425.0}, {"date": "2024-12-17", "close": 0.018617492, "volume": 3314576.0}, {"date": "2024-12-18", "close": 0.017637624, "volume": 177932.0}, {"date": "2024-12-19", "close": 0.01959736, "volume": 7218594.0}, {"date": "2024-12-20", "close": 0.017637624, "volume": 4688321.0}, {"date": "2024-12-23", "close": 0.017637624, "volume": 1981152.0}, {"date": "2024-12-24", "close": 0.017637624, "volume": 510273.0}, {"date": "2024-12-27", "close": 0.017637624, "volume": 185535.0}, {"date": "2024-12-30", "close": 0.018617492, "volume": 815591.0}, {"date": "2024-12-31", "close": 0.018617492, "volume": 3489.0}, {"date": "2025-01-02", "close": 0.018617492, "volume": 27479.0}, {"date": "2025-01-06", "close": 0.017637624, "volume": 29731.0}, {"date": "2025-01-07", "close": 0.018617492, "volume": 6495.0}, {"date": "2025-01-08", "close": 0.018617492, "volume": 57955.0}, {"date": "2025-01-09", "close": 0.018617492, "volume": 343552.0}, {"date": "2025-01-10", "close": 0.018617492, "volume": 311926.0}, {"date": "2025-01-13", "close": 0.017637624, "volume": 422840.0}, {"date": "2025-01-14", "close": 0.018617492, "volume": 8486.0}, {"date": "2025-01-15", "close": 0.018617492, "volume": 10284.0}, {"date": "2025-01-16", "close": 0.020577228, "volume": 126857.0}, {"date": "2025-01-20", "close": 0.017637624, "volume": 6062.0}, {"date": "2025-01-21", "close": 0.017637624, "volume": 660346.0}, {"date": "2025-01-22", "close": 0.01959736, "volume": 306163.0}, {"date": "2025-01-28", "close": 0.01959736, "volume": 1051628.0}, {"date": "2025-01-29", "close": 0.017637624, "volume": 1431.0}, {"date": "2025-01-30", "close": 0.018617492, "volume": 656659.0}, {"date": "2025-02-03", "close": 0.016657756, "volume": 29676.0}, {"date": "2025-02-04", "close": 0.018617492, "volume": 153566.0}, {"date": "2025-02-06", "close": 0.017637624, "volume": 30089.0}, {"date": "2025-02-07", "close": 0.017637624, "volume": 793698.0}, {"date": "2025-02-10", "close": 0.016657756, "volume": 175844.0}, {"date": "2025-02-11", "close": 0.016657756, "volume": 22020.0}, {"date": "2025-02-12", "close": 0.017637624, "volume": 42488.0}, {"date": "2025-02-14", "close": 0.017637624, "volume": 154962.0}, {"date": "2025-02-17", "close": 0.017637624, "volume": 106827.0}, {"date": "2025-02-18", "close": 0.018127558, "volume": 96478.0}, {"date": "2025-02-19", "close": 0.017637624, "volume": 682141.0}, {"date": "2025-02-20", "close": 0.017637624, "volume": 63192.0}, {"date": "2025-02-21", "close": 0.017637624, "volume": 208392.0}, {"date": "2025-02-24", "close": 0.016657756, "volume": 2452986.0}, {"date": "2025-02-25", "close": 0.016657756, "volume": 32538.0}, {"date": "2025-02-26", "close": 0.015677888, "volume": 57094.0}, {"date": "2025-02-27", "close": 0.016657756, "volume": 583922.0}, {"date": "2025-02-28", "close": 0.017637624, "volume": 106307.0}, {"date": "2025-03-03", "close": 0.017637624, "volume": 353162.0}, {"date": "2025-03-04", "close": 0.018617492, "volume": 26.0}, {"date": "2025-03-05", "close": 0.018617492, "volume": 1409392.0}, {"date": "2025-03-06", "close": 0.020577228, "volume": 522929.0}, {"date": "2025-03-07", "close": 0.01959736, "volume": 33135.0}, {"date": "2025-03-10", "close": 0.020577228, "volume": 250798.0}, {"date": "2025-03-11", "close": 0.01959736, "volume": 536959.0}, {"date": "2025-03-12", "close": 0.01959736, "volume": 510273.0}, {"date": "2025-03-13", "close": 0.01959736, "volume": 195378.0}, {"date": "2025-03-14", "close": 0.020577228, "volume": 157285.0}, {"date": "2025-03-17", "close": 0.020577228, "volume": 439.0}, {"date": "2025-03-18", "close": 0.020577228, "volume": 679952.0}, {"date": "2025-03-21", "close": 0.01959736, "volume": 5066108.0}, {"date": "2025-03-24", "close": 0.020577228, "volume": 468796.0}, {"date": "2025-03-25", "close": 0.0179226, "volume": 141113.0}, {"date": "2025-03-26", "close": 0.0179226, "volume": 9731.0}, {"date": "2025-03-27", "close": 0.019914, "volume": 66704.0}, {"date": "2025-03-28", "close": 0.0179226, "volume": 22548.0}, {"date": "2025-04-01", "close": 0.0179226, "volume": 109.0}, {"date": "2025-04-03", "close": 0.0179226, "volume": 346910.0}, {"date": "2025-04-04", "close": 0.0169269, "volume": 927885.0}, {"date": "2025-04-07", "close": 0.0159312, "volume": 68497.0}, {"date": "2025-04-09", "close": 0.0179226, "volume": 230054.0}, {"date": "2025-04-10", "close": 0.0189183, "volume": 149857.0}, {"date": "2025-04-11", "close": 0.0179226, "volume": 4019.0}, {"date": "2025-04-14", "close": 0.0189183, "volume": 233486.0}, {"date": "2025-04-15", "close": 0.0169269, "volume": 99.0}, {"date": "2025-04-16", "close": 0.0179226, "volume": 792207.0}, {"date": "2025-04-22", "close": 0.0179226, "volume": 1122732.0}, {"date": "2025-04-23", "close": 0.0179226, "volume": 88882.0}, {"date": "2025-04-24", "close": 0.0179226, "volume": 578340.0}, {"date": "2025-04-28", "close": 0.0159312, "volume": 2061659.0}, {"date": "2025-04-29", "close": 0.0179226, "volume": 815022.0}, {"date": "2025-04-30", "close": 0.0179226, "volume": 47613.0}, {"date": "2025-05-01", "close": 0.0189183, "volume": 49554.0}, {"date": "2025-05-02", "close": 0.0189183, "volume": 301296.0}, {"date": "2025-05-05", "close": 0.0179226, "volume": 1505314.0}, {"date": "2025-05-06", "close": 0.0179226, "volume": 15209514.0}, {"date": "2025-05-07", "close": 0.0179226, "volume": 35853.0}, {"date": "2025-05-08", "close": 0.0179226, "volume": 334955.0}, {"date": "2025-05-09", "close": 0.0179226, "volume": 159295.0}, {"date": "2025-05-12", "close": 0.0179226, "volume": 100432.0}, {"date": "2025-05-13", "close": 0.0209097, "volume": 945963.0}, {"date": "2025-05-14", "close": 0.019914, "volume": 59351.0}, {"date": "2025-05-15", "close": 0.0189183, "volume": 60671.0}, {"date": "2025-05-16", "close": 0.019914, "volume": 1211256.0}, {"date": "2025-05-19", "close": 0.019914, "volume": 2098272.0}, {"date": "2025-05-21", "close": 0.019914, "volume": 2709064.0}, {"date": "2025-05-22", "close": 0.0229011, "volume": 1122990.0}, {"date": "2025-05-23", "close": 0.0238968, "volume": 1270688.0}, {"date": "2025-05-26", "close": 0.0238968, "volume": 31551.0}, {"date": "2025-05-27", "close": 0.0238968, "volume": 627206.0}, {"date": "2025-05-28", "close": 0.0268839, "volume": 1588229.0}, {"date": "2025-05-29", "close": 0.0288753, "volume": 1421984.0}, {"date": "2025-05-30", "close": 0.0318624, "volume": 1010139.0}, {"date": "2025-06-02", "close": 0.029871, "volume": 892184.0}, {"date": "2025-06-03", "close": 0.029871, "volume": 830555.0}, {"date": "2025-06-04", "close": 0.0318624, "volume": 1185867.0}, {"date": "2025-06-05", "close": 0.0308667, "volume": 592287.0}, {"date": "2025-06-06", "close": 0.0288753, "volume": 2274514.0}, {"date": "2025-06-10", "close": 0.0278796, "volume": 634075.0}, {"date": "2025-06-12", "close": 0.0278796, "volume": 163732.0}, {"date": "2025-06-13", "close": 0.0278796, "volume": 194198.0}, {"date": "2025-06-16", "close": 0.0268839, "volume": 1411023.0}, {"date": "2025-06-17", "close": 0.029871, "volume": 595575.0}, {"date": "2025-06-18", "close": 0.029871, "volume": 53858.0}, {"date": "2025-06-19", "close": 0.0288753, "volume": 856780.0}, {"date": "2025-06-20", "close": 0.029871, "volume": 415943.0}, {"date": "2025-06-23", "close": 0.0278796, "volume": 219877.0}, {"date": "2025-06-24", "close": 0.0268839, "volume": 1991132.0}, {"date": "2025-06-25", "close": 0.0258882, "volume": 161497.0}, {"date": "2025-06-26", "close": 0.0258882, "volume": 288981.0}, {"date": "2025-06-27", "close": 0.0278796, "volume": 562167.0}, {"date": "2025-07-01", "close": 0.0258882, "volume": 1659065.0}, {"date": "2025-07-02", "close": 0.0258882, "volume": 983671.0}, {"date": "2025-07-03", "close": 0.0258882, "volume": 93594.0}, {"date": "2025-07-04", "close": 0.029, "volume": 210025.0}, {"date": "2025-07-07", "close": 0.033, "volume": 1460257.0}, {"date": "2025-07-08", "close": 0.032, "volume": 162558.0}, {"date": "2025-07-09", "close": 0.03, "volume": 202490.0}, {"date": "2025-07-10", "close": 0.029, "volume": 40383.0}, {"date": "2025-07-11", "close": 0.027, "volume": 75186.0}, {"date": "2025-07-14", "close": 0.027, "volume": 9900.0}, {"date": "2025-07-15", "close": 0.028, "volume": 192311.0}, {"date": "2025-07-17", "close": 0.027, "volume": 265592.0}, {"date": "2025-07-18", "close": 0.027, "volume": 107523.0}, {"date": "2025-07-21", "close": 0.027, "volume": 73.0}, {"date": "2025-07-22", "close": 0.026, "volume": 78355.0}, {"date": "2025-07-23", "close": 0.025, "volume": 1687048.0}, {"date": "2025-07-24", "close": 0.026, "volume": 451576.0}, {"date": "2025-07-25", "close": 0.025, "volume": 3226148.0}, {"date": "2025-07-28", "close": 0.025, "volume": 1829741.0}, {"date": "2025-07-30", "close": 0.0255, "volume": 177699.0}, {"date": "2025-07-31", "close": 0.025, "volume": 155916.0}, {"date": "2025-08-01", "close": 0.025, "volume": 120000.0}, {"date": "2025-08-04", "close": 0.025, "volume": 215193.0}, {"date": "2025-08-05", "close": 0.032, "volume": 3294351.0}, {"date": "2025-08-06", "close": 0.033, "volume": 1325582.0}, {"date": "2025-08-07", "close": 0.036, "volume": 5223332.0}, {"date": "2025-08-08", "close": 0.036, "volume": 2417455.0}, {"date": "2025-08-11", "close": 0.04, "volume": 1124850.0}, {"date": "2025-08-12", "close": 0.038, "volume": 1994280.0}, {"date": "2025-08-13", "close": 0.039, "volume": 197066.0}, {"date": "2025-08-14", "close": 0.038, "volume": 278853.0}, {"date": "2025-08-15", "close": 0.038, "volume": 709739.0}, {"date": "2025-08-18", "close": 0.036, "volume": 78053.0}, {"date": "2025-08-19", "close": 0.037, "volume": 629840.0}, {"date": "2025-08-20", "close": 0.035, "volume": 177784.0}, {"date": "2025-08-21", "close": 0.035, "volume": 167874.0}, {"date": "2025-08-22", "close": 0.037, "volume": 6107205.0}, {"date": "2025-08-25", "close": 0.04, "volume": 673363.0}, {"date": "2025-08-26", "close": 0.037, "volume": 540681.0}, {"date": "2025-08-27", "close": 0.036, "volume": 815431.0}, {"date": "2025-08-28", "close": 0.038, "volume": 754544.0}, {"date": "2025-08-29", "close": 0.037, "volume": 654811.0}, {"date": "2025-09-01", "close": 0.035, "volume": 118118.0}, {"date": "2025-09-02", "close": 0.037, "volume": 329792.0}, {"date": "2025-09-03", "close": 0.037, "volume": 469419.0}, {"date": "2025-09-04", "close": 0.035, "volume": 150456.0}, {"date": "2025-09-05", "close": 0.04, "volume": 2295607.0}, {"date": "2025-09-08", "close": 0.038, "volume": 273210.0}, {"date": "2025-09-09", "close": 0.04, "volume": 869039.0}, {"date": "2025-09-10", "close": 0.041, "volume": 1105787.0}, {"date": "2025-09-11", "close": 0.043, "volume": 1502456.0}, {"date": "2025-09-12", "close": 0.041, "volume": 3302961.0}, {"date": "2025-09-15", "close": 0.043, "volume": 2225449.0}, {"date": "2025-09-16", "close": 0.041, "volume": 482118.0}, {"date": "2025-09-17", "close": 0.043, "volume": 1952159.0}, {"date": "2025-09-18", "close": 0.042, "volume": 233272.0}, {"date": "2025-09-19", "close": 0.042, "volume": 1299327.0}, {"date": "2025-09-22", "close": 0.042, "volume": 1308748.0}, {"date": "2025-09-23", "close": 0.041, "volume": 12319.0}, {"date": "2025-09-24", "close": 0.044, "volume": 7486745.0}, {"date": "2025-09-25", "close": 0.042, "volume": 1562989.0}, {"date": "2025-09-26", "close": 0.041, "volume": 1105421.0}, {"date": "2025-09-29", "close": 0.043, "volume": 7486714.0}, {"date": "2025-09-30", "close": 0.042, "volume": 3841177.0}, {"date": "2025-10-01", "close": 0.041, "volume": 1386430.0}, {"date": "2025-10-02", "close": 0.042, "volume": 2933906.0}, {"date": "2025-10-03", "close": 0.043, "volume": 611571.0}, {"date": "2025-10-06", "close": 0.042, "volume": 1380694.0}, {"date": "2025-10-07", "close": 0.042, "volume": 113216.0}, {"date": "2025-10-08", "close": 0.041, "volume": 651809.0}, {"date": "2025-10-09", "close": 0.041, "volume": 2042562.0}, {"date": "2025-10-10", "close": 0.041, "volume": 404206.0}, {"date": "2025-10-13", "close": 0.037, "volume": 546862.0}, {"date": "2025-10-14", "close": 0.04, "volume": 118864.0}, {"date": "2025-10-15", "close": 0.041, "volume": 150408.0}, {"date": "2025-10-16", "close": 0.039, "volume": 392336.0}, {"date": "2025-10-17", "close": 0.038, "volume": 1137862.0}, {"date": "2025-10-20", "close": 0.04, "volume": 2288932.0}, {"date": "2025-10-21", "close": 0.04, "volume": 285639.0}, {"date": "2025-10-22", "close": 0.04, "volume": 144152.0}, {"date": "2025-10-23", "close": 0.04, "volume": 451208.0}, {"date": "2025-10-24", "close": 0.043, "volume": 1151871.0}, {"date": "2025-10-27", "close": 0.043, "volume": 663403.0}, {"date": "2025-10-28", "close": 0.042, "volume": 230027.0}, {"date": "2025-10-29", "close": 0.042, "volume": 169009.0}, {"date": "2025-10-30", "close": 0.042, "volume": 2414921.0}, {"date": "2025-10-31", "close": 0.05, "volume": 2502968.0}, {"date": "2025-11-03", "close": 0.049, "volume": 949072.0}, {"date": "2025-11-04", "close": 0.047, "volume": 238456.0}, {"date": "2025-11-05", "close": 0.044, "volume": 720944.0}, {"date": "2025-11-06", "close": 0.046, "volume": 325958.0}, {"date": "2025-11-07", "close": 0.043, "volume": 326493.0}, {"date": "2025-11-10", "close": 0.042, "volume": 43236.0}, {"date": "2025-11-11", "close": 0.042, "volume": 1333399.0}, {"date": "2025-11-12", "close": 0.043, "volume": 1023995.0}, {"date": "2025-11-13", "close": 0.044, "volume": 836573.0}, {"date": "2025-11-14", "close": 0.045, "volume": 461930.0}, {"date": "2025-11-17", "close": 0.047, "volume": 217838.0}, {"date": "2025-11-18", "close": 0.047, "volume": 1235284.0}, {"date": "2025-11-19", "close": 0.048, "volume": 928723.0}, {"date": "2025-11-20", "close": 0.048, "volume": 1120231.0}, {"date": "2025-11-21", "close": 0.05, "volume": 706184.0}, {"date": "2025-11-24", "close": 0.05, "volume": 123356188.0}, {"date": "2025-11-25", "close": 0.05, "volume": 1340662.0}, {"date": "2025-11-26", "close": 0.05, "volume": 8015238.0}, {"date": "2025-11-27", "close": 0.054, "volume": 2324269.0}, {"date": "2025-11-28", "close": 0.057, "volume": 868588.0}, {"date": "2025-12-01", "close": 0.056, "volume": 1556211.0}, {"date": "2025-12-02", "close": 0.058, "volume": 302747.0}, {"date": "2025-12-03", "close": 0.055, "volume": 878398.0}, {"date": "2025-12-04", "close": 0.055, "volume": 111633.0}, {"date": "2025-12-05", "close": 0.055, "volume": 5449.0}, {"date": "2025-12-08", "close": 0.053, "volume": 76550.0}, {"date": "2025-12-09", "close": 0.051, "volume": 107736.0}, {"date": "2025-12-10", "close": 0.048, "volume": 433891.0}, {"date": "2025-12-11", "close": 0.055, "volume": 1038574.0}, {"date": "2025-12-12", "close": 0.053, "volume": 166020.0}, {"date": "2025-12-15", "close": 0.051, "volume": 160099.0}, {"date": "2025-12-16", "close": 0.049, "volume": 163246.0}, {"date": "2025-12-17", "close": 0.048, "volume": 259800.0}, {"date": "2025-12-18", "close": 0.049, "volume": 142982.0}, {"date": "2025-12-19", "close": 0.05, "volume": 33872.0}, {"date": "2025-12-22", "close": 0.046, "volume": 603919.0}, {"date": "2025-12-23", "close": 0.046, "volume": 30457.0}, {"date": "2025-12-24", "close": 0.048, "volume": 2687.0}, {"date": "2025-12-29", "close": 0.05, "volume": 598577.0}, {"date": "2025-12-30", "close": 0.05, "volume": 8523.0}, {"date": "2025-12-31", "close": 0.047, "volume": 64673.0}, {"date": "2026-01-02", "close": 0.048, "volume": 22300.0}, {"date": "2026-01-05", "close": 0.049, "volume": 1002.0}, {"date": "2026-01-06", "close": 0.046, "volume": 1347125.0}, {"date": "2026-01-07", "close": 0.047, "volume": 1039720.0}, {"date": "2026-01-08", "close": 0.048, "volume": 276453.0}, {"date": "2026-01-09", "close": 0.048, "volume": 1340024.0}, {"date": "2026-01-12", "close": 0.046, "volume": 1570364.0}, {"date": "2026-01-13", "close": 0.045, "volume": 212364.0}, {"date": "2026-01-14", "close": 0.048, "volume": 718847.0}, {"date": "2026-01-15", "close": 0.049, "volume": 14082.0}, {"date": "2026-01-16", "close": 0.052, "volume": 490666.0}, {"date": "2026-01-19", "close": 0.048, "volume": 20278.0}, {"date": "2026-01-20", "close": 0.054, "volume": 1740745.0}, {"date": "2026-01-21", "close": 0.052, "volume": 395306.0}, {"date": "2026-01-22", "close": 0.05, "volume": 389106.0}, {"date": "2026-01-23", "close": 0.048, "volume": 231451.0}, {"date": "2026-01-27", "close": 0.051, "volume": 616519.0}, {"date": "2026-01-28", "close": 0.051, "volume": 309208.0}, {"date": "2026-01-29", "close": 0.053, "volume": 1349911.0}, {"date": "2026-01-30", "close": 0.051, "volume": 828341.0}, {"date": "2026-02-02", "close": 0.049, "volume": 381011.0}, {"date": "2026-02-03", "close": 0.052, "volume": 307119.0}, {"date": "2026-02-04", "close": 0.049, "volume": 398002.0}, {"date": "2026-02-05", "close": 0.049, "volume": 80423.0}, {"date": "2026-02-06", "close": 0.048, "volume": 851004.0}, {"date": "2026-02-09", "close": 0.051, "volume": 35423.0}, {"date": "2026-02-10", "close": 0.049, "volume": 509429.0}, {"date": "2026-02-11", "close": 0.048, "volume": 994394.0}, {"date": "2026-02-12", "close": 0.049, "volume": 5000.0}, {"date": "2026-02-13", "close": 0.048, "volume": 662440.0}, {"date": "2026-02-16", "close": 0.048, "volume": 115846.0}, {"date": "2026-02-17", "close": 0.047, "volume": 117138.0}, {"date": "2026-02-18", "close": 0.048, "volume": 312449.0}, {"date": "2026-02-19", "close": 0.05, "volume": 1206187.0}, {"date": "2026-02-20", "close": 0.05, "volume": 479523.0}, {"date": "2026-02-23", "close": 0.049, "volume": 635120.0}, {"date": "2026-02-24", "close": 0.052, "volume": 53756.0}, {"date": "2026-02-25", "close": 0.049, "volume": 21420.0}, {"date": "2026-02-26", "close": 0.053, "volume": 2297194.0}, {"date": "2026-02-27", "close": 0.05, "volume": 509159.0}, {"date": "2026-03-02", "close": 0.05, "volume": 799531.0}, {"date": "2026-03-03", "close": 0.049, "volume": 1041794.0}, {"date": "2026-03-05", "close": 0.052, "volume": 50566.0}, {"date": "2026-03-06", "close": 0.05, "volume": 266613.0}, {"date": "2026-03-09", "close": 0.05, "volume": 762598.0}, {"date": "2026-03-10", "close": 0.051, "volume": 1648324.0}, {"date": "2026-03-11", "close": 0.049, "volume": 14126.0}, {"date": "2026-03-12", "close": 0.049, "volume": 481860.0}, {"date": "2026-03-13", "close": 0.05, "volume": 171743.0}, {"date": "2026-03-16", "close": 0.05, "volume": 780450.0}, {"date": "2026-03-17", "close": 0.048, "volume": 103237.0}, {"date": "2026-03-18", "close": 0.049, "volume": 299535.0}, {"date": "2026-03-19", "close": 0.051, "volume": 1534640.0}, {"date": "2026-03-20", "close": 0.049, "volume": 1349965.0}, {"date": "2026-03-23", "close": 0.048, "volume": 2297466.0}, {"date": "2026-03-24", "close": 0.051, "volume": 1019315.0}, {"date": "2026-03-25", "close": 0.051, "volume": 49992.0}, {"date": "2026-03-26", "close": 0.051, "volume": 500807.0}, {"date": "2026-03-27", "close": 0.051, "volume": 67075.0}, {"date": "2026-03-30", "close": 0.05, "volume": 151592.0}, {"date": "2026-03-31", "close": 0.052, "volume": 1289717.0}, {"date": "2026-04-01", "close": 0.06, "volume": 17331013.0}, {"date": "2026-04-02", "close": 0.059, "volume": 2889493.0}, {"date": "2026-04-07", "close": 0.059, "volume": 932582.0}, {"date": "2026-04-08", "close": 0.056, "volume": 1266789.0}, {"date": "2026-04-09", "close": 0.057, "volume": 765520.0}, {"date": "2026-04-10", "close": 0.062, "volume": 2025132.0}, {"date": "2026-04-13", "close": 0.06, "volume": 2492639.0}, {"date": "2026-04-14", "close": 0.062, "volume": 790109.0}, {"date": "2026-04-15", "close": 0.06, "volume": 357596.0}, {"date": "2026-04-16", "close": 0.061, "volume": 236900.0}, {"date": "2026-04-17", "close": 0.062, "volume": 960661.0}, {"date": "2026-04-20", "close": 0.064, "volume": 646476.0}, {"date": "2026-04-21", "close": 0.061, "volume": 58928.0}, {"date": "2026-04-22", "close": 0.069, "volume": 1620861.0}, {"date": "2026-04-23", "close": 0.069, "volume": 197500.0}, {"date": "2026-04-24", "close": 0.077, "volume": 1283196.0}, {"date": "2026-04-27", "close": 0.072, "volume": 3859912.0}, {"date": "2026-04-28", "close": 0.069, "volume": 5274113.0}, {"date": "2026-04-29", "close": 0.066, "volume": 2661067.0}, {"date": "2026-04-30", "close": 0.064, "volume": 528889.0}, {"date": "2026-05-01", "close": 0.065, "volume": 226846.0}, {"date": "2026-05-04", "close": 0.065, "volume": 438846.0}, {"date": "2026-05-05", "close": 0.063, "volume": 55762.0}, {"date": "2026-05-06", "close": 0.061, "volume": 498798.0}, {"date": "2026-05-07", "close": 0.063, "volume": 229137.0}, {"date": "2026-05-08", "close": 0.061, "volume": 446784.0}, {"date": "2026-05-11", "close": 0.061, "volume": 191958.0}, {"date": "2026-05-12", "close": 0.066, "volume": 283954.0}, {"date": "2026-05-13", "close": 0.063, "volume": 730822.0}, {"date": "2026-05-14", "close": 0.061, "volume": 62251.0}, {"date": "2026-05-15", "close": 0.061, "volume": 20036.0}, {"date": "2026-05-18", "close": 0.0595, "volume": 932117.0}, {"date": "2026-05-19", "close": 0.0615, "volume": 71298.0}, {"date": "2026-05-20", "close": 0.061, "volume": 128088.0}, {"date": "2026-05-21", "close": 0.06, "volume": 85264.0}, {"date": "2026-05-22", "close": 0.061, "volume": 1270627.0}, {"date": "2026-05-25", "close": 0.064, "volume": 432506.0}, {"date": "2026-05-26", "close": 0.069, "volume": 434461.0}, {"date": "2026-05-27", "close": 0.069, "volume": 42368.0}, {"date": "2026-05-28", "close": 0.069, "volume": 3013244.0}, {"date": "2026-06-01", "close": 0.066, "volume": 854426.0}, {"date": "2026-06-02", "close": 0.064, "volume": 16189.0}, {"date": "2026-06-03", "close": 0.066, "volume": 499720.0}, {"date": "2026-06-04", "close": 0.0635, "volume": 178880.0}, {"date": "2026-06-05", "close": 0.064, "volume": 193592.0}, {"date": "2026-06-09", "close": 0.062, "volume": 281973.0}, {"date": "2026-06-10", "close": 0.062, "volume": 407269.0}, {"date": "2026-06-11", "close": 0.063, "volume": 709262.0}, {"date": "2026-06-12", "close": 0.0625, "volume": 172094.0}, {"date": "2026-06-15", "close": 0.062, "volume": 199439.0}, {"date": "2026-06-16", "close": 0.065, "volume": 96744.0}, {"date": "2026-06-17", "close": 0.067, "volume": 90592.0}, {"date": "2026-06-18", "close": 0.069, "volume": 139524.0}, {"date": "2026-06-19", "close": 0.07, "volume": 106016.0}, {"date": "2026-06-22", "close": 0.067, "volume": 49037.0}, {"date": "2026-06-23", "close": 0.065, "volume": 29492.0}, {"date": "2026-06-24", "close": 0.067, "volume": 683699.0}, {"date": "2026-06-25", "close": 0.066, "volume": 80842.0}, {"date": "2026-06-26", "close": 0.066, "volume": 108903.0}, {"date": "2026-06-29", "close": 0.067, "volume": 163427.0}, {"date": "2026-06-30", "close": 0.065, "volume": 296212.0}, {"date": "2026-07-01", "close": 0.066, "volume": 216924.0}, {"date": "2026-07-02", "close": 0.066, "volume": 142201.0}, {"date": "2026-07-03", "close": 0.065, "volume": 337031.0}, {"date": "2026-07-06", "close": 0.068, "volume": 23253.0}, {"date": "2026-07-07", "close": 0.067, "volume": 132126.0}, {"date": "2026-07-08", "close": 0.064, "volume": 514580.0}, {"date": "2026-07-10", "close": 0.065, "volume": 4907.0}, {"date": "2026-07-13", "close": 0.066, "volume": 67721.0}, {"date": "2026-07-14", "close": 0.066, "volume": 258096.0}, {"date": "2026-07-15", "close": 0.065, "volume": 16388.0}, {"date": "2026-07-16", "close": 0.065, "volume": 4397.0}, {"date": "2026-07-17", "close": 0.065, "volume": 88579.0}, {"date": "2026-07-20", "close": 0.066, "volume": 249947.0}, {"date": "2026-07-21", "close": 0.065, "volume": 122489.0}, {"date": "2026-07-22", "close": 0.065, "volume": 4177.0}, {"date": "2026-07-23", "close": 0.064, "volume": 24240.0}, {"date": "2026-07-24", "close": 0.065, "volume": 163287.0}, {"date": "2026-07-27", "close": 0.065, "volume": 141748.0}, {"date": "2026-07-28", "close": 0.072, "volume": 2496754.0}, {"date": "2026-07-29", "close": 0.07, "volume": 6387357.0}, {"date": "2026-07-30", "close": 0.07, "volume": 139466.0}, {"date": "2026-07-31", "close": 0.0705, "volume": 105462.0}, {"date": "2026-08-03", "close": 0.069, "volume": 78292.0}, {"date": "2026-08-04", "close": 0.075, "volume": 713949.0}, {"date": "2026-08-05", "close": 0.074, "volume": 67550.0}, {"date": "2026-08-06", "close": 0.072, "volume": 505.0}, {"date": "2026-08-07", "close": 0.07, "volume": 125724.0}, {"date": "2026-08-10", "close": 0.068, "volume": 27929.0}, {"date": "2026-08-11", "close": 0.073, "volume": 68026.0}, {"date": "2026-08-12", "close": 0.067, "volume": 315431.0}, {"date": "2026-08-13", "close": 0.068, "volume": 328260.0}, {"date": "2026-08-14", "close": 0.067, "volume": 102805.0}, {"date": "2026-08-17", "close": 0.066, "volume": 52244.0}, {"date": "2026-08-18", "close": 0.067, "volume": 606352.0}, {"date": "2026-08-19", "close": 0.065, "volume": 151718.0}, {"date": "2026-08-20", "close": 0.063, "volume": 154454.0}, {"date": "2026-08-21", "close": 0.065, "volume": 407610.0}, {"date": "2026-08-24", "close": 0.064, "volume": 1047209.0}, {"date": "2026-08-25", "close": 0.063, "volume": 277000.0}, {"date": "2026-08-26", "close": 0.062, "volume": 535238.0}, {"date": "2026-08-27", "close": 0.0635, "volume": 35919.0}, {"date": "2026-08-28", "close": 0.063, "volume": 178502.0}, {"date": "2026-08-31", "close": 0.065, "volume": 397592.0}, {"date": "2026-09-01", "close": 0.065, "volume": 625429.0}, {"date": "2026-09-02", "close": 0.066, "volume": 71253.0}, {"date": "2026-09-03", "close": 0.067, "volume": 18899.0}, {"date": "2026-09-04", "close": 0.065, "volume": 62086.0}, {"date": "2026-09-07", "close": 0.067, "volume": 316915.0}, {"date": "2026-09-08", "close": 0.068, "volume": 279093.0}, {"date": "2026-09-09", "close": 0.064, "volume": 1438292.0}, {"date": "2026-09-10", "close": 0.063, "volume": 2756.0}, {"date": "2026-09-11", "close": 0.063, "volume": 62857.0}, {"date": "2026-09-14", "close": 0.063, "volume": 226059.0}, {"date": "2026-09-15", "close": 0.065, "volume": 2084153.0}, {"date": "2026-09-16", "close": 0.065, "volume": 627009.0}, {"date": "2026-09-17", "close": 0.066, "volume": 1656758.0}, {"date": "2026-09-18", "close": 0.067, "volume": 611489.0}], "refreshing": true}