{"ticker": "RWD", "overview": {"name": "Reward Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 5121.02, "sell_n": 0, "sell_sum": 0, "net": 5121.02, "insiders": 1, "first_date": "2026-07-13", "last_date": "2026-07-13"}, "metrics": {"ticker": "RWD", "has_prices": true, "as_of": "2026-09-18", "last": 0.031, "prev_close": 0.032, "change": -0.0010000000000000009, "change_pct": -0.03125000000000003, "session_volume": 9846.0, "vwap_5": 0.03235888509147793, "vwap_20": 0.031049352916243843, "vwap_60": 0.0338898550640773, "vwap_250": 0.051206834954367245, "high_52w": 0.049, "low_52w": 0.028, "avg_volume_20": 157719.15, "sessions": 400, "market_cap": {"value": 8986226.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03111774-1", "src": "ASX", "ticker": "RWD", "cik": "", "company": "Reward Minerals Ltd", "company_raw": "Reward Minerals Ltd", "who": "Michael Ruane", "who_key": "Michael Ruane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5121.02, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $5K of RWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111774", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162218}], "recent_buys": [{"id": "ASX3Y-03111774-1", "src": "ASX", "ticker": "RWD", "cik": "", "company": "Reward Minerals Ltd", "company_raw": "Reward Minerals Ltd", "who": "Michael Ruane", "who_key": "Michael Ruane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5121.02, "score": 24.5, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $5K of RWD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111774", "trade_date": "2026-07-13", "timestamp": "2026-07-13", "mins": 162218}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Ruane", "notice_type": "3Y", "direct_shares": 113635809.0, "indirect_shares": 1650000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Tyson Resources Pty Ltd (Director) Kesli Chemicals Pty Ltd \u2013 Ruane Super Fund Kesli Chemi", "pct": null, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111774-6A1334207", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ruane", "notice_type": "3Y", "direct_shares": 113453269.0, "indirect_shares": 1650000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Tyson Resources Pty Ltd (Director) Kesli Chemicals Pty Ltd \u2013 Ruane Super Fund Kesli Chemi", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108583-6A1332817", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr McCavana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Della Vedova", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-03", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr McCavana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Della Vedova", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Della Vedova", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-09", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-08", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McCavana", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-08", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-27", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-24", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-25", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-08-25", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-13", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-06-13", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bill Brooks", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-06", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cyrille Van Heyst", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-06-06", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Della Vedova", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-04-03", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-09-05", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-03-16", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ruane", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-06-26", "source_url": "https://www.marketindex.com.au/asx/rwd", "needs_ocr": 0}], "directors": [{"name": "Mr McCavana", "first_seen": "2025-06-10", "last_seen": "2025-07-03", "status": "current", "notices": 2}, {"name": "Mr Della Vedova", "first_seen": "2025-06-10", "last_seen": "2025-07-03", "status": "current", "notices": 2}, {"name": "Dr Ruane", "first_seen": "2025-06-10", "last_seen": "2025-07-03", "status": "current", "notices": 2}, {"name": "Michael Ruane", "first_seen": "2005-11-11", "last_seen": "2026-07-16", "status": "current", "notices": 3}, {"name": "G.Lamber", "first_seen": "2009-06-25", "last_seen": "2009-06-25", "status": "past", "notices": 1}, {"name": "Brooks", "first_seen": "2009-06-25", "last_seen": "2009-06-25", "status": "past", "notices": 1}, {"name": "Amendment", "first_seen": "2011-03-16", "last_seen": "2011-03-16", "status": "past", "notices": 1}, {"name": "M Ruane", "first_seen": "2012-09-05", "last_seen": "2012-09-05", "status": "past", "notices": 1}, {"name": "Cyrille Van Heyst", "first_seen": "2013-06-06", "last_seen": "2013-06-06", "status": "past", "notices": 1}, {"name": "Bill Brooks", "first_seen": "2013-06-06", "last_seen": "2013-06-06", "status": "past", "notices": 1}, {"name": "Ruane", "first_seen": "2009-06-26", "last_seen": "2023-06-08", "status": "past", "notices": 10}, {"name": "McCavana", "first_seen": "2023-06-08", "last_seen": "2023-06-08", "status": "past", "notices": 1}, {"name": "Della Vedova", "first_seen": "2013-04-03", "last_seen": "2023-06-09", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Michael Ruane", "who_key": "Michael Ruane", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 5121.02, "sold": 0, "net": 5121.02, "trades": 1, "top_score": 24.5, "lean": "buying", "history": [{"action": "BUY", "amount": 5121.02, "date": "2026-07-13", "score": 24.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111774"}], "latest": {"action": "BUY", "amount": 5121.02, "date": "2026-07-13", "score": 24.5, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111774"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Notice of upcoming expiry of unlisted options", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156500-6A1352993"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Terms and Conditions of Unlisted Options", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156460-6A1352971"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RWD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156458-6A1352969"}, {"date": "2026-10-30", "form": "Issued Capital", "title": "Proposed issue of securities - RWD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156187-6A1352845"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154384-6A1351979"}], "performance": {"ticker": "RWD", "has_prices": true, "summary": {"n": 1, "avg": 0.07142857142857137, "win_rate": 1.0, "best": 0.07142857142857137, "worst": 0.07142857142857137, "as_of": "2026-10-27"}, "buys": [{"who": "Michael Ruane", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5121.02, "date": "2026-07-13", "score": 24.5, "ref_price": 0.028, "return": 0.07142857142857137}]}, "price_series": [{"date": "1996-01-23", "close": 0.650632, "volume": 107588.0}, {"date": "1996-01-24", "close": 0.650632, "volume": null}, {"date": "1996-01-25", "close": 0.650632, "volume": null}, {"date": "1996-01-26", "close": 0.650632, "volume": null}, {"date": "1996-01-29", "close": 0.650632, "volume": null}, {"date": "1996-01-30", "close": 0.650632, "volume": null}, {"date": "1996-01-31", "close": 0.650632, "volume": null}, {"date": "1996-02-01", "close": 0.650632, "volume": null}, {"date": "1996-02-02", "close": 0.650632, "volume": null}, {"date": "1996-02-05", "close": 0.650632, "volume": null}, {"date": "1996-02-06", "close": 0.650632, "volume": 61479.0}, {"date": "1996-02-07", "close": 0.650632, "volume": null}, {"date": "1996-02-08", "close": 0.650632, "volume": null}, {"date": "1996-02-09", "close": 0.650632, "volume": null}, {"date": "1996-02-12", "close": 0.650632, "volume": null}, {"date": "1996-02-13", "close": 0.650632, "volume": null}, {"date": "1996-02-14", "close": 0.650632, "volume": null}, {"date": "1996-02-15", "close": 0.650632, "volume": null}, {"date": "1996-02-16", "close": 0.650632, "volume": null}, {"date": "1996-02-19", "close": 0.650632, "volume": null}, {"date": "1996-02-20", "close": 0.650632, "volume": null}, {"date": "1996-02-21", "close": 0.650632, "volume": null}, {"date": "1996-02-22", "close": 0.650632, "volume": null}, {"date": "1996-02-23", "close": 0.650632, "volume": null}, {"date": "1996-02-26", "close": 0.650632, "volume": null}, {"date": "1996-02-27", "close": 0.650632, "volume": null}, {"date": "1996-02-28", "close": 0.650632, "volume": null}, {"date": "1996-02-29", "close": 0.650632, "volume": null}, {"date": "1996-03-01", "close": 0.650632, "volume": null}, {"date": "1996-03-04", "close": 0.650632, "volume": null}, {"date": "1996-03-05", "close": 0.650632, "volume": null}, {"date": "1996-03-06", "close": 0.650632, "volume": null}, {"date": "1996-03-07", "close": 0.650632, "volume": null}, {"date": "1996-03-08", "close": 0.650632, "volume": null}, {"date": "1996-03-11", "close": 0.650632, "volume": null}, {"date": "1996-03-12", "close": 0.650632, "volume": null}, {"date": "1996-03-13", "close": 0.650632, "volume": null}, {"date": "1996-03-14", "close": 0.650632, "volume": null}, {"date": "1996-03-15", "close": 0.650632, "volume": null}, {"date": "1996-03-18", "close": 0.650632, "volume": null}, {"date": "1996-03-19", "close": 0.650632, "volume": null}, {"date": "1996-03-20", "close": 0.56604984, "volume": 17060.0}, {"date": "1996-03-21", "close": 0.56604984, "volume": null}, {"date": "1996-03-22", "close": 0.56604984, "volume": null}, {"date": "1996-03-25", "close": 0.56604984, "volume": null}, {"date": "1996-03-26", "close": 0.56604984, "volume": null}, {"date": "1996-03-27", "close": 0.56604984, "volume": null}, {"date": "1996-03-28", "close": 0.56604984, "volume": null}, {"date": "1996-03-29", "close": 0.56604984, "volume": null}, {"date": "1996-04-01", "close": 0.56604984, "volume": null}, {"date": "1996-04-02", "close": 0.56604984, "volume": null}, {"date": "1996-04-03", "close": 0.56604984, "volume": null}, {"date": "1996-04-04", "close": 0.56604984, "volume": null}, {"date": "1996-04-05", "close": 0.56604984, "volume": null}, {"date": "1996-04-08", "close": 0.56604984, "volume": null}, {"date": "1996-04-09", "close": 0.56604984, "volume": null}, {"date": "1996-04-10", "close": 0.56604984, "volume": null}, {"date": "1996-04-11", "close": 0.56604984, "volume": null}, {"date": "1996-04-12", "close": 0.56604984, "volume": null}, {"date": "1996-04-15", "close": 0.56604984, "volume": null}, {"date": "1996-04-16", "close": 0.56604984, "volume": null}, {"date": "1996-04-17", "close": 0.56604984, "volume": null}, {"date": "1996-04-18", "close": 0.56604984, "volume": null}, {"date": "1996-04-19", "close": 0.56604984, "volume": null}, {"date": "1996-04-22", "close": 0.56604984, "volume": null}, {"date": "1996-04-23", "close": 0.56604984, "volume": null}, {"date": "1996-04-24", "close": 0.56604984, "volume": null}, {"date": "1996-04-25", "close": 0.56604984, "volume": null}, {"date": "1996-04-26", "close": 0.56604984, "volume": null}, {"date": "1996-04-29", "close": 0.56604984, "volume": null}, {"date": "1996-04-30", "close": 0.56604984, "volume": null}, {"date": "1996-05-01", "close": 0.56604984, "volume": null}, {"date": "1996-05-02", "close": 0.56604984, "volume": null}, {"date": "1996-05-03", "close": 0.56604984, "volume": null}, {"date": "1996-05-06", "close": 0.56604984, "volume": null}, {"date": "1996-05-07", "close": 0.56604984, "volume": null}, {"date": "1996-05-08", "close": 0.56604984, "volume": null}, {"date": "1996-05-09", "close": 0.56604984, "volume": null}, {"date": "1996-05-10", "close": 0.56604984, "volume": null}, {"date": "1996-05-13", "close": 0.56604984, "volume": null}, {"date": "1996-05-14", "close": 0.56604984, "volume": null}, {"date": "1996-05-15", "close": 0.5530372, "volume": 154.0}, {"date": "1996-05-16", "close": 0.5530372, "volume": null}, {"date": "1996-05-17", "close": 0.5530372, "volume": null}, {"date": "1996-05-20", "close": 0.5530372, "volume": null}, {"date": "1996-05-21", "close": 0.5530372, "volume": null}, {"date": "1996-05-22", "close": 0.5530372, "volume": null}, {"date": "1996-05-23", "close": 0.5530372, "volume": null}, {"date": "1996-05-24", "close": 0.5530372, "volume": null}, {"date": "1996-05-27", "close": 0.5530372, "volume": null}, {"date": "1996-05-28", "close": 0.5530372, "volume": null}, {"date": "1996-05-29", "close": 0.5530372, "volume": 4611.0}, {"date": "1996-05-30", "close": 0.5530372, "volume": null}, {"date": "1996-05-31", "close": 0.5530372, "volume": null}, {"date": "1996-06-03", "close": 0.5530372, "volume": null}, {"date": "1996-06-04", "close": 0.5530372, "volume": null}, {"date": "1996-06-05", "close": 0.5530372, "volume": null}, {"date": "1996-06-06", "close": 0.5530372, "volume": null}, {"date": "1996-06-07", "close": 0.5530372, "volume": null}, {"date": "1996-06-10", "close": 0.5530372, "volume": null}, {"date": "1996-06-11", "close": 0.5530372, "volume": null}, {"date": "1996-06-12", "close": 0.5530372, "volume": null}, {"date": "1996-06-13", "close": 0.5530372, "volume": null}, {"date": "1996-06-14", "close": 0.5530372, "volume": null}, {"date": "1996-06-17", "close": 0.5530372, "volume": null}, {"date": "1996-06-18", "close": 0.5530372, "volume": null}, {"date": "1996-06-19", "close": 0.5530372, "volume": null}, {"date": "1996-06-20", "close": 0.5530372, "volume": null}, {"date": "1996-06-21", "close": 0.5530372, "volume": null}, {"date": "1996-06-24", "close": 0.5530372, "volume": null}, {"date": "1996-06-25", "close": 0.5530372, "volume": null}, {"date": "1996-06-26", "close": 0.5530372, "volume": null}, {"date": "1996-06-27", "close": 0.5530372, "volume": null}, {"date": "1996-06-28", "close": 0.6831636, "volume": 4611.0}, {"date": "1996-07-01", "close": 0.6831636, "volume": null}, {"date": "1996-07-02", "close": 0.6831636, "volume": null}, {"date": "1996-07-03", "close": 0.6831636, "volume": null}, {"date": "1996-07-04", "close": 0.6831636, "volume": null}, {"date": "1996-07-05", "close": 0.6831636, "volume": null}, {"date": "1996-07-08", "close": 0.6831636, "volume": null}, {"date": "1996-07-09", "close": 0.6831636, "volume": null}, {"date": "1996-07-10", "close": 0.6831636, "volume": null}, {"date": "1996-07-11", "close": 0.6831636, "volume": null}, {"date": "1996-07-12", "close": 0.6831636, "volume": null}, {"date": "1996-07-15", "close": 0.6831636, "volume": null}, {"date": "1996-07-16", "close": 0.6831636, "volume": null}, {"date": "1996-07-17", "close": 0.6831636, "volume": null}, {"date": "1996-07-18", "close": 0.6831636, "volume": null}, {"date": "1996-07-19", "close": 0.6831636, "volume": null}, {"date": "1996-07-22", "close": 0.6831636, "volume": null}, {"date": "1996-07-23", "close": 0.6831636, "volume": null}, {"date": "1996-07-24", "close": 0.6831636, "volume": null}, {"date": "1996-07-25", "close": 0.6831636, "volume": null}, {"date": "1996-07-26", "close": 0.6831636, "volume": null}, {"date": "1996-07-29", "close": 0.6831636, "volume": null}, {"date": "1996-07-30", "close": 0.6831636, "volume": null}, {"date": "1996-07-31", "close": 0.6831636, "volume": null}, {"date": "1996-08-01", "close": 0.6831636, "volume": null}, {"date": "1996-08-02", "close": 0.6831636, "volume": null}, {"date": "1996-08-05", "close": 0.6831636, "volume": null}, {"date": "1996-08-06", "close": 0.6831636, "volume": null}, {"date": "1996-08-07", "close": 0.6831636, "volume": null}, {"date": "1996-08-08", "close": 0.6831636, "volume": null}, {"date": "1996-08-09", "close": 0.6831636, "volume": null}, {"date": "1996-08-12", "close": 0.6831636, "volume": null}, {"date": "1996-08-13", "close": 0.6831636, "volume": null}, {"date": "1996-08-14", "close": 0.6831636, "volume": null}, {"date": "1996-08-15", "close": 0.6831636, "volume": null}, {"date": "1996-08-16", "close": 0.6831636, "volume": null}, {"date": "1996-08-19", "close": 0.6831636, "volume": null}, {"date": "1996-08-20", "close": 0.6831636, "volume": null}, {"date": "1996-08-21", "close": 0.6831636, "volume": null}, {"date": "1996-08-22", "close": 0.6831636, "volume": null}, {"date": "1996-08-23", "close": 0.6831636, "volume": null}, {"date": "1996-08-26", "close": 0.6831636, "volume": null}, {"date": "1996-08-27", "close": 0.6831636, "volume": null}, {"date": "1996-08-28", "close": 0.6831636, "volume": null}, {"date": "1996-08-29", "close": 0.6831636, "volume": null}, {"date": "1996-08-30", "close": 0.6831636, "volume": null}, {"date": "1996-09-02", "close": 0.6831636, "volume": null}, {"date": "1996-09-03", "close": 0.6831636, "volume": null}, {"date": "1996-09-04", "close": 0.6831636, "volume": null}, {"date": "1996-09-05", "close": 0.6831636, "volume": null}, {"date": "1996-09-06", "close": 0.6831636, "volume": null}, {"date": "1996-09-09", "close": 0.6831636, "volume": null}, {"date": "1996-09-10", "close": 0.6831636, "volume": null}, {"date": "1996-09-11", "close": 0.6831636, "volume": null}, {"date": "1996-09-12", "close": 0.6831636, "volume": null}, {"date": "1996-09-13", "close": 0.6831636, "volume": null}, {"date": "1996-09-16", "close": 0.6831636, "volume": null}, {"date": "1996-09-17", "close": 0.6831636, "volume": null}, {"date": "1996-09-18", "close": 0.6831636, "volume": null}, {"date": "1996-09-19", "close": 0.6831636, "volume": null}, {"date": "1996-09-20", "close": 0.6831636, "volume": null}, {"date": "1996-09-23", "close": 0.6831636, "volume": null}, {"date": "1996-09-24", "close": 0.6831636, "volume": null}, {"date": "1996-09-25", "close": 0.6831636, "volume": null}, {"date": "1996-09-26", "close": 0.6831636, "volume": null}, {"date": "1996-09-27", "close": 0.6831636, "volume": null}, {"date": "1996-09-30", "close": 0.6831636, "volume": null}, {"date": "1996-10-01", "close": 0.6831636, "volume": null}, {"date": "1996-10-02", "close": 0.6831636, "volume": null}, {"date": "1996-10-03", "close": 0.6831636, "volume": null}, {"date": "1996-10-04", "close": 0.6831636, "volume": null}, {"date": "1996-10-07", "close": 0.6831636, "volume": null}, {"date": "1996-10-08", "close": 0.6831636, "volume": null}, {"date": "1996-10-09", "close": 0.6831636, "volume": null}, {"date": "1996-10-10", "close": 0.6831636, "volume": null}, {"date": "1996-10-11", "close": 0.6831636, "volume": null}, {"date": "1996-10-14", "close": 0.6831636, "volume": null}, {"date": "1996-10-15", "close": 0.6831636, "volume": null}, {"date": "1996-10-16", "close": 0.6831636, "volume": null}, {"date": "1996-10-17", "close": 0.6831636, "volume": null}, {"date": "1996-10-18", "close": 0.6831636, "volume": null}, {"date": "1996-10-21", "close": 0.6831636, "volume": null}, {"date": "1996-10-22", "close": 0.6831636, "volume": null}, {"date": "1996-10-23", "close": 0.6831636, "volume": null}, {"date": "1996-10-24", "close": 0.6831636, "volume": null}, {"date": "1996-10-25", "close": 0.6831636, "volume": null}, {"date": "1996-10-28", "close": 0.6831636, "volume": null}, {"date": "1996-10-29", "close": 0.6831636, "volume": null}, {"date": "1996-10-30", "close": 0.6831636, "volume": null}, {"date": "1996-10-31", "close": 0.6831636, "volume": null}, {"date": "1996-11-01", "close": 0.6831636, "volume": null}, {"date": "1996-11-04", "close": 0.6831636, "volume": null}, {"date": "1996-11-05", "close": 0.6831636, "volume": null}, {"date": "1996-11-06", "close": 0.6831636, "volume": null}, {"date": "1996-11-07", "close": 0.6831636, "volume": null}, {"date": "1996-11-08", "close": 0.6831636, "volume": null}, {"date": "1996-11-11", "close": 0.6831636, "volume": null}, {"date": "1996-11-12", "close": 0.6831636, "volume": null}, {"date": "1996-11-13", "close": 0.6831636, "volume": null}, {"date": "1996-11-14", "close": 0.6831636, "volume": null}, {"date": "1996-11-15", "close": 0.6831636, "volume": null}, {"date": "1996-11-18", "close": 0.6831636, "volume": null}, {"date": "1996-11-19", "close": 0.6831636, "volume": null}, {"date": "1996-11-20", "close": 0.6831636, "volume": null}, {"date": "1996-11-21", "close": 0.6831636, "volume": null}, {"date": "1996-11-22", "close": 0.6831636, "volume": null}, {"date": "1996-11-25", "close": 0.6831636, "volume": null}, {"date": "1996-11-26", "close": 0.6831636, "volume": null}, {"date": "1996-11-27", "close": 0.6831636, "volume": null}, {"date": "1996-11-28", "close": 0.6831636, "volume": null}, {"date": "1996-11-29", "close": 0.6831636, "volume": null}, {"date": "1996-12-02", "close": 0.6831636, "volume": null}, {"date": "1996-12-03", "close": 0.6831636, "volume": null}, {"date": "1996-12-04", "close": 0.6831636, "volume": null}, {"date": "1996-12-05", "close": 0.6831636, "volume": null}, {"date": "1996-12-06", "close": 0.6831636, "volume": null}, {"date": "1996-12-09", "close": 0.6831636, "volume": null}, {"date": "1996-12-10", "close": 0.6831636, "volume": null}, {"date": "1996-12-11", "close": 0.6831636, "volume": null}, {"date": "1996-12-12", "close": 0.6831636, "volume": null}, {"date": "1996-12-13", "close": 0.6831636, "volume": null}, {"date": "1996-12-16", "close": 0.6831636, "volume": null}, {"date": "1996-12-17", "close": 0.6831636, "volume": null}, {"date": "1996-12-18", "close": 0.6831636, "volume": null}, {"date": "1996-12-19", "close": 0.6831636, "volume": null}, {"date": "1996-12-20", "close": 0.4229108, "volume": 257457.0}, {"date": "1996-12-23", "close": 0.4229108, "volume": null}, {"date": "1996-12-24", "close": 0.4229108, "volume": null}, {"date": "1996-12-25", "close": 0.4229108, "volume": null}, {"date": "1996-12-26", "close": 0.4229108, "volume": null}, {"date": "1996-12-27", "close": 0.4229108, "volume": 15523.0}, {"date": "2004-04-22", "close": 0.1301264, "volume": 361187.0}, {"date": "2004-04-23", "close": 0.12362008, "volume": 261480.0}, {"date": "2004-04-26", "close": 0.12362008, "volume": 54295.0}, {"date": "2004-04-27", "close": 0.12362008, "volume": 166833.0}, {"date": "2004-04-28", "close": 0.11711376, "volume": 138327.0}, {"date": "2004-04-29", "close": 0.11711376, "volume": 163615.0}, {"date": "2004-05-03", "close": 0.11711376, "volume": 476460.0}, {"date": "2004-05-04", "close": 0.1138606, "volume": 338133.0}, {"date": "2004-05-05", "close": 0.11711376, "volume": 46109.0}, {"date": "2004-05-06", "close": 0.1138606, "volume": 46109.0}, {"date": "2004-05-07", "close": 0.1138606, "volume": 61479.0}, {"date": "2004-05-10", "close": 0.1138606, "volume": 353502.0}, {"date": "2004-05-11", "close": 0.11060744, "volume": 84533.0}, {"date": "2004-05-12", "close": 0.11060744, "volume": 76848.0}, {"date": "2004-05-13", "close": 0.10735428, "volume": 122957.0}, {"date": "2004-05-14", "close": 0.11060744, "volume": 15370.0}, {"date": "2004-05-17", "close": 0.11060744, "volume": 138327.0}, {"date": "2004-05-19", "close": 0.11711376, "volume": 221323.0}, {"date": "2004-05-20", "close": 0.11711376, "volume": 61479.0}, {"date": "2004-05-21", "close": 0.11711376, "volume": 15370.0}, {"date": "2004-05-24", "close": 0.12362008, "volume": 76848.0}, {"date": "2004-05-26", "close": 0.11711376, "volume": 212134.0}, {"date": "2004-05-28", "close": 0.11711376, "volume": 9222.0}, {"date": "2004-06-01", "close": 0.11711376, "volume": 38424.0}, {"date": "2004-06-03", "close": 0.11060744, "volume": 15370.0}, {"date": "2004-06-08", "close": 0.10735428, "volume": 118314.0}, {"date": "2004-06-11", "close": 0.10410112, "volume": 38424.0}, {"date": "2004-06-15", "close": 0.10410112, "volume": 307393.0}, {"date": "2004-06-16", "close": 0.10410112, "volume": 307393.0}, {"date": "2004-06-17", "close": 0.10410112, "volume": 38424.0}, {"date": "2004-06-22", "close": 0.10410112, "volume": 61479.0}, {"date": "2004-06-23", "close": 0.10410112, "volume": 69164.0}, {"date": "2004-06-24", "close": 0.10410112, "volume": 53794.0}, {"date": "2004-06-25", "close": 0.10410112, "volume": 115273.0}, {"date": "2004-06-28", "close": 0.10410112, "volume": 16907.0}, {"date": "2004-06-29", "close": 0.11060744, "volume": 4643.0}, {"date": "2004-07-01", "close": 0.11060744, "volume": 29202.0}, {"date": "2004-07-02", "close": 0.11060744, "volume": 38424.0}, {"date": "2004-07-05", "close": 0.11060744, "volume": 4579.0}, {"date": "2004-07-07", "close": 0.10410112, "volume": 115273.0}, {"date": "2004-07-20", "close": 0.10410112, "volume": 39961.0}, {"date": "2004-07-21", "close": 0.10410112, "volume": 6148.0}, {"date": "2004-07-30", "close": 0.10410112, "volume": 76848.0}, {"date": "2004-08-09", "close": 0.10410112, "volume": 115273.0}, {"date": "2004-08-18", "close": 0.11060744, "volume": 30739.0}, {"date": "2004-08-19", "close": 0.11060744, "volume": 7685.0}, {"date": "2004-08-24", "close": 0.11060744, "volume": 15370.0}, {"date": "2004-09-02", "close": 0.11060744, "volume": 44809.0}, {"date": "2004-09-06", "close": 0.11060744, "volume": 1300.0}, {"date": "2004-09-10", "close": 0.11711376, "volume": 15370.0}, {"date": "2004-09-16", "close": 0.11060744, "volume": 76848.0}, {"date": "2004-09-21", "close": 0.10410112, "volume": 20134.0}, {"date": "2004-09-24", "close": 0.10410112, "volume": 33660.0}, {"date": "2004-09-27", "close": 0.10410112, "volume": 38424.0}, {"date": "2004-09-28", "close": 0.10410112, "volume": 13986.0}, {"date": "2004-09-29", "close": 0.10410112, "volume": 73653.0}, {"date": "2004-09-30", "close": 0.10735428, "volume": 4803.0}, {"date": "2004-10-04", "close": 0.10735428, "volume": 33621.0}, {"date": "2004-10-06", "close": 0.10735428, "volume": 76848.0}, {"date": "2004-10-12", "close": 0.10735428, "volume": 18444.0}, {"date": "2004-10-15", "close": 0.10735428, "volume": 24784.0}, {"date": "2004-10-20", "close": 0.10410112, "volume": 38424.0}, {"date": "2004-10-28", "close": 0.0975948, "volume": 53794.0}, {"date": "2004-11-01", "close": 0.09108848, "volume": 130642.0}, {"date": "2004-11-04", "close": 0.10735428, "volume": 419829.0}, {"date": "2004-11-05", "close": 0.08458216, "volume": 193702.0}, {"date": "2004-11-08", "close": 0.07807584, "volume": 84533.0}, {"date": "2004-11-09", "close": 0.08458216, "volume": 3074.0}, {"date": "2004-11-10", "close": 0.07807584, "volume": 46109.0}, {"date": "2004-11-11", "close": 0.07807584, "volume": 38424.0}, {"date": "2004-11-16", "close": 0.07807584, "volume": 12296.0}, {"date": "2004-11-24", "close": 0.07807584, "volume": 31692.0}, {"date": "2004-11-26", "close": 0.081329, "volume": 155234.0}, {"date": "2004-12-01", "close": 0.081329, "volume": 33813.0}, {"date": "2004-12-02", "close": 0.09108848, "volume": 15370.0}, {"date": "2004-12-07", "close": 0.08458216, "volume": 53794.0}, {"date": "2004-12-08", "close": 0.081329, "volume": 299709.0}, {"date": "2004-12-09", "close": 0.081329, "volume": 153697.0}, {"date": "2004-12-13", "close": 0.07807584, "volume": 38424.0}, {"date": "2004-12-16", "close": 0.07807584, "volume": 30739.0}, {"date": "2004-12-17", "close": 0.07807584, "volume": 23055.0}, {"date": "2004-12-22", "close": 0.081329, "volume": 138327.0}, {"date": "2004-12-30", "close": 0.081329, "volume": 13064.0}, {"date": "2005-01-06", "close": 0.081329, "volume": 38424.0}, {"date": "2005-01-07", "close": 0.081329, "volume": 40730.0}, {"date": "2005-01-10", "close": 0.07807584, "volume": 76848.0}, {"date": "2005-01-12", "close": 0.081329, "volume": 15370.0}, {"date": "2005-01-13", "close": 0.081329, "volume": 153697.0}, {"date": "2005-01-14", "close": 0.081329, "volume": 30739.0}, {"date": "2005-01-17", "close": 0.081329, "volume": 15370.0}, {"date": "2005-01-21", "close": 0.07807584, "volume": 169066.0}, {"date": "2005-01-25", "close": 0.07807584, "volume": 15370.0}, {"date": "2005-01-27", "close": 0.07807584, "volume": 30739.0}, {"date": "2005-01-28", "close": 0.07807584, "volume": 38424.0}, {"date": "2005-01-31", "close": 0.07807584, "volume": 199806.0}, {"date": "2005-02-08", "close": 0.07156952, "volume": 42728.0}, {"date": "2005-02-10", "close": 0.07156952, "volume": 57636.0}, {"date": "2005-02-16", "close": 0.07807584, "volume": 76848.0}, {"date": "2005-02-18", "close": 0.07156952, "volume": 15370.0}, {"date": "2005-02-21", "close": 0.07156952, "volume": 15370.0}, {"date": "2005-02-23", "close": 0.0650632, "volume": 53794.0}, {"date": "2005-02-28", "close": 0.07156952, "volume": 76848.0}, {"date": "2005-03-03", "close": 0.07156952, "volume": 46109.0}, {"date": "2005-03-08", "close": 0.07156952, "volume": 61479.0}, {"date": "2005-03-14", "close": 0.07156952, "volume": 9606.0}, {"date": "2005-03-18", "close": 0.07807584, "volume": 61479.0}, {"date": "2005-03-23", "close": 0.07807584, "volume": 27665.0}, {"date": "2005-03-29", "close": 0.08458216, "volume": 46109.0}, {"date": "2005-04-05", "close": 0.07807584, "volume": 23055.0}, {"date": "2005-04-15", "close": 0.08458216, "volume": 76848.0}, {"date": "2005-04-19", "close": 0.08458216, "volume": 66243.0}, {"date": "2005-04-20", "close": 0.08458216, "volume": 56714.0}, {"date": "2005-04-21", "close": 0.09108848, "volume": 230699.0}, {"date": "2005-04-26", "close": 0.09108848, "volume": 15370.0}, {"date": "2005-04-29", "close": 0.07807584, "volume": 15370.0}, {"date": "2005-05-03", "close": 0.07807584, "volume": 56868.0}, {"date": "2005-05-04", "close": 0.07156952, "volume": 70700.0}, {"date": "2005-05-05", "close": 0.07156952, "volume": 4227.0}, {"date": "2005-05-06", "close": 0.07156952, "volume": 134100.0}, {"date": "2005-05-12", "close": 0.0650632, "volume": 184436.0}, {"date": "2005-05-17", "close": 0.0650632, "volume": 30739.0}, {"date": "2005-05-20", "close": 0.09434164, "volume": 261284.0}, {"date": "2005-05-23", "close": 0.09434164, "volume": 53794.0}, {"date": "2005-05-24", "close": 0.08458216, "volume": 307393.0}, {"date": "2005-05-26", "close": 0.09108848, "volume": 99903.0}, {"date": "2005-05-27", "close": 0.081329, "volume": 76848.0}, {"date": "2005-06-10", "close": 0.07807584, "volume": 30739.0}, {"date": "2005-06-16", "close": 0.07807584, "volume": 192121.0}, {"date": "2005-06-17", "close": 0.07807584, "volume": 61479.0}, {"date": "2005-06-20", "close": 0.081329, "volume": 30739.0}, {"date": "2005-06-21", "close": 0.07807584, "volume": 15370.0}, {"date": "2005-06-22", "close": 0.07807584, "volume": 161382.0}, {"date": "2005-06-23", "close": 0.0650632, "volume": 76848.0}, {"date": "2005-06-24", "close": 0.0650632, "volume": 38424.0}, {"date": "2005-06-27", "close": 0.0650632, "volume": 15370.0}, {"date": "2005-06-28", "close": 0.0650632, "volume": 307393.0}, {"date": "2005-06-29", "close": 0.0650632, "volume": 15370.0}, {"date": "2005-06-30", "close": 0.06181004, "volume": 124494.0}, {"date": "2005-07-06", "close": 0.0650632, "volume": 15370.0}, {"date": "2005-07-07", "close": 0.0650632, "volume": 30739.0}, {"date": "2005-07-13", "close": 0.0650632, "volume": 15370.0}, {"date": "2005-07-28", "close": 0.064412568, "volume": 23055.0}, {"date": "2005-07-29", "close": 0.06831636, "volume": 38424.0}, {"date": "2005-08-03", "close": 0.11060744, "volume": 481071.0}, {"date": "2005-08-04", "close": 0.1301264, "volume": 328292.0}, {"date": "2005-08-09", "close": 0.12687324, "volume": 92218.0}, {"date": "2005-08-10", "close": 0.11060744, "volume": 61479.0}, {"date": "2005-08-15", "close": 0.1138606, "volume": 53794.0}, {"date": "2005-08-17", "close": 0.1138606, "volume": 99903.0}, {"date": "2005-08-25", "close": 0.1301264, "volume": 76848.0}, {"date": "2005-08-29", "close": 0.12036692, "volume": 38424.0}, {"date": "2005-08-30", "close": 0.12687324, "volume": 29202.0}, {"date": "2005-08-31", "close": 0.12687324, "volume": 53794.0}, {"date": "2005-09-01", "close": 0.12687324, "volume": 139864.0}, {"date": "2005-09-07", "close": 0.1138606, "volume": 138327.0}, {"date": "2005-09-08", "close": 0.10735428, "volume": 253600.0}, {"date": "2005-09-13", "close": 0.10410112, "volume": 230545.0}, {"date": "2005-09-19", "close": 0.11060744, "volume": 19212.0}, {"date": "2005-09-21", "close": 0.10410112, "volume": 76848.0}, {"date": "2005-09-22", "close": 0.10410112, "volume": 14909.0}, {"date": "2005-09-26", "close": 0.0975948, "volume": 15370.0}, {"date": "2005-09-28", "close": 0.0975948, "volume": 115273.0}, {"date": "2005-09-30", "close": 0.10410112, "volume": 84533.0}, {"date": "2005-10-03", "close": 0.10410112, "volume": 19673.0}, {"date": "2005-10-04", "close": 0.0975948, "volume": 19212.0}, {"date": "2005-10-06", "close": 0.0975948, "volume": 92218.0}, {"date": "2005-10-11", "close": 0.11711376, "volume": 184436.0}, {"date": "2005-10-12", "close": 0.11711376, "volume": 384242.0}, {"date": "2005-10-13", "close": 0.11711376, "volume": 184436.0}, {"date": "2005-10-14", "close": 0.1138606, "volume": 169066.0}, {"date": "2005-10-18", "close": 0.1138606, "volume": 15370.0}, {"date": "2005-10-19", "close": 0.1138606, "volume": 7685.0}, {"date": "2005-10-20", "close": 0.1138606, "volume": 92218.0}, {"date": "2005-10-26", "close": 0.1138606, "volume": 138860.0}, {"date": "2005-10-28", "close": 0.1138606, "volume": 91685.0}, {"date": "2005-10-31", "close": 0.11060744, "volume": 92218.0}, {"date": "2005-11-04", "close": 0.1138606, "volume": 69697.0}, {"date": "2005-11-07", "close": 0.11060744, "volume": 141790.0}, {"date": "2005-11-08", "close": 0.11060744, "volume": 96060.0}, {"date": "2005-11-09", "close": 0.11060744, "volume": 57636.0}, {"date": "2005-11-11", "close": 0.10084796, "volume": 104279.0}, {"date": "2005-11-16", "close": 0.11060744, "volume": 46109.0}, {"date": "2005-11-17", "close": 0.11060744, "volume": 145469.0}, {"date": "2005-11-21", "close": 0.11060744, "volume": 15370.0}, {"date": "2005-11-22", "close": 0.10410112, "volume": 15370.0}, {"date": "2005-11-24", "close": 0.11060744, "volume": 46190.0}, {"date": "2005-11-25", "close": 0.11060744, "volume": 960604.0}, {"date": "2005-11-29", "close": 0.11060744, "volume": 153697.0}, {"date": "2005-11-30", "close": 0.11060744, "volume": 76848.0}, {"date": "2005-12-01", "close": 0.11060744, "volume": 38424.0}, {"date": "2005-12-06", "close": 0.11711376, "volume": 30739.0}, {"date": "2005-12-07", "close": 0.11711376, "volume": 15370.0}, {"date": "2005-12-08", "close": 0.11060744, "volume": 199806.0}, {"date": "2005-12-13", "close": 0.10084796, "volume": 170208.0}, {"date": "2005-12-14", "close": 0.10084796, "volume": 182968.0}, {"date": "2005-12-15", "close": 0.11711376, "volume": 2.0}, {"date": "2005-12-19", "close": 0.10084796, "volume": 24427.0}, {"date": "2005-12-22", "close": 0.1138606, "volume": 159735.0}, {"date": "2005-12-23", "close": 0.11060744, "volume": 77268.0}, {"date": "2006-01-03", "close": 0.10735428, "volume": 86620.0}, {"date": "2006-01-04", "close": 0.10735428, "volume": 1097.0}, {"date": "2006-01-05", "close": 0.11711376, "volume": 64586.0}, {"date": "2006-01-06", "close": 0.12362008, "volume": 2416.0}, {"date": "2006-01-09", "close": 0.11711376, "volume": 38424.0}, {"date": "2006-01-10", "close": 0.11711376, "volume": 38424.0}, {"date": "2006-01-11", "close": 0.11711376, "volume": 52257.0}, {"date": "2006-01-12", "close": 0.11711376, "volume": 24591.0}, {"date": "2006-01-13", "close": 0.11711376, "volume": 26348.0}, {"date": "2006-01-16", "close": 0.11711376, "volume": 29099.0}, {"date": "2006-01-18", "close": 0.10735428, "volume": 206243.0}, {"date": "2006-01-19", "close": 0.10735428, "volume": 2965.0}, {"date": "2006-01-20", "close": 0.12036692, "volume": 195770.0}, {"date": "2006-01-23", "close": 0.12036692, "volume": 4391.0}, {"date": "2006-01-27", "close": 0.1138606, "volume": 76848.0}, {"date": "2006-01-30", "close": 0.11060744, "volume": 9881.0}, {"date": "2006-01-31", "close": 0.11060744, "volume": 249224.0}, {"date": "2006-02-01", "close": 0.1138606, "volume": 15370.0}, {"date": "2006-02-02", "close": 0.12362008, "volume": 252504.0}, {"date": "2006-02-03", "close": 0.12362008, "volume": 93315.0}, {"date": "2006-02-06", "close": 0.12036692, "volume": 192121.0}, {"date": "2006-02-07", "close": 0.12036692, "volume": 73994.0}, {"date": "2006-02-09", "close": 0.14313904, "volume": 258864.0}, {"date": "2006-02-15", "close": 0.13663272, "volume": 38424.0}, {"date": "2006-02-21", "close": 0.12687324, "volume": 30739.0}, {"date": "2006-02-22", "close": 0.1301264, "volume": 245915.0}, {"date": "2006-02-23", "close": 0.1301264, "volume": 16687.0}, {"date": "2006-02-28", "close": 0.12362008, "volume": 153697.0}, {"date": "2006-03-01", "close": 0.13337956, "volume": 30738.0}, {"date": "2006-03-03", "close": 0.1301264, "volume": 281337.0}, {"date": "2006-03-07", "close": 0.12687324, "volume": 42213.0}, {"date": "2006-03-08", "close": 0.12687324, "volume": 120706.0}, {"date": "2006-03-09", "close": 0.12362008, "volume": 94470.0}, {"date": "2006-03-10", "close": 0.12362008, "volume": 38424.0}, {"date": "2006-03-14", "close": 0.1301264, "volume": 515984.0}, {"date": "2006-03-15", "close": 0.13988588, "volume": 624338.0}, {"date": "2006-03-16", "close": 0.12687324, "volume": 160020.0}, {"date": "2006-03-17", "close": 0.13337956, "volume": 62862.0}, {"date": "2006-03-20", "close": 0.1301264, "volume": 42926.0}, {"date": "2006-03-21", "close": 0.1301264, "volume": 76848.0}, {"date": "2006-03-22", "close": 0.1301264, "volume": 27447.0}, {"date": "2006-03-23", "close": 0.1301264, "volume": 35678.0}, {"date": "2006-03-24", "close": 0.1301264, "volume": 41171.0}, {"date": "2006-03-27", "close": 0.1301264, "volume": 20308.0}, {"date": "2006-03-28", "close": 0.14313904, "volume": 230545.0}, {"date": "2006-03-29", "close": 0.1301264, "volume": 2577.0}, {"date": "2006-03-31", "close": 0.13988588, "volume": 18093.0}, {"date": "2006-04-03", "close": 0.12687324, "volume": 76848.0}, {"date": "2006-04-04", "close": 0.12687324, "volume": 11747.0}, {"date": "2006-04-05", "close": 0.13663272, "volume": 77123.0}, {"date": "2006-04-07", "close": 0.13663272, "volume": 6763.0}, {"date": "2006-04-10", "close": 0.12687324, "volume": 74105.0}, {"date": "2006-04-11", "close": 0.12362008, "volume": 261284.0}, {"date": "2006-04-12", "close": 0.12362008, "volume": 37327.0}, {"date": "2006-04-13", "close": 0.12362008, "volume": 26785.0}, {"date": "2006-04-18", "close": 0.12362008, "volume": 19981.0}, {"date": "2006-04-19", "close": 0.12362008, "volume": 113248.0}, {"date": "2006-04-20", "close": 0.1301264, "volume": 118016.0}, {"date": "2006-04-21", "close": 0.12687324, "volume": 63675.0}, {"date": "2006-04-26", "close": 0.12687324, "volume": 15370.0}, {"date": "2006-04-27", "close": 0.1301264, "volume": 335389.0}, {"date": "2006-04-28", "close": 0.14313904, "volume": 110048.0}, {"date": "2006-05-01", "close": 0.14313904, "volume": 19057.0}, {"date": "2006-05-02", "close": 0.1301264, "volume": 57792.0}, {"date": "2006-05-03", "close": 0.1301264, "volume": 7685.0}, {"date": "2006-05-09", "close": 0.12687324, "volume": 76848.0}, {"date": "2006-05-11", "close": 0.12687324, "volume": 107588.0}, {"date": "2006-05-12", "close": 0.13663272, "volume": 26348.0}, {"date": "2006-05-16", "close": 0.1301264, "volume": 76848.0}, {"date": "2006-05-17", "close": 0.14313904, "volume": 69164.0}, {"date": "2006-05-22", "close": 0.1301264, "volume": 7685.0}, {"date": "2006-05-23", "close": 0.13988588, "volume": 3074.0}, {"date": "2006-05-25", "close": 0.11990754, "volume": 150116.0}, {"date": "2006-05-29", "close": 0.11990754, "volume": 150116.0}, {"date": "2006-05-30", "close": 0.11990754, "volume": 225173.0}, {"date": "2006-05-31", "close": 0.11990754, "volume": 90069.0}, {"date": "2006-06-01", "close": 0.12656907, "volume": 15012.0}, {"date": "2006-06-02", "close": 0.1332306, "volume": 90069.0}, {"date": "2006-06-05", "close": 0.1332306, "volume": 49538.0}, {"date": "2006-06-06", "close": 0.14655366, "volume": 22517.0}, {"date": "2006-06-07", "close": 0.129899835, "volume": 61547.0}, {"date": "2006-06-08", "close": 0.11990754, "volume": 39315.0}, {"date": "2006-06-13", "close": 0.11990754, "volume": 72806.0}, {"date": "2006-06-14", "close": 0.11990754, "volume": 152082.0}, {"date": "2006-06-15", "close": 0.11324601, "volume": 75058.0}, {"date": "2006-06-16", "close": 0.11990754, "volume": 163626.0}, {"date": "2006-06-20", "close": 0.11990754, "volume": 273784.0}, {"date": "2006-06-21", "close": 0.11990754, "volume": 195150.0}, {"date": "2006-06-23", "close": 0.123238305, "volume": 153939.0}, {"date": "2006-06-27", "close": 0.123238305, "volume": 22517.0}, {"date": "2006-06-28", "close": 0.1332306, "volume": 26270.0}, {"date": "2006-06-29", "close": 0.13989213, "volume": 233430.0}, {"date": "2006-06-30", "close": 0.129899835, "volume": 141540.0}, {"date": "2006-07-04", "close": 0.1332306, "volume": 90069.0}, {"date": "2006-07-05", "close": 0.1332306, "volume": 82564.0}, {"date": "2006-07-06", "close": 0.1332306, "volume": 43055.0}, {"date": "2006-07-10", "close": 0.12656907, "volume": 22517.0}, {"date": "2006-07-11", "close": 0.129899835, "volume": 90069.0}, {"date": "2006-07-13", "close": 0.1332306, "volume": 348756.0}, {"date": "2006-07-14", "close": 0.1332306, "volume": 30023.0}, {"date": "2006-07-17", "close": 0.129899835, "volume": 56293.0}, {"date": "2006-07-18", "close": 0.12656907, "volume": 187645.0}, {"date": "2006-07-25", "close": 0.1332306, "volume": 2623.0}, {"date": "2006-07-27", "close": 0.1332306, "volume": 52540.0}, {"date": "2006-07-28", "close": 0.13989213, "volume": 150116.0}, {"date": "2006-07-31", "close": 0.12656907, "volume": 176923.0}, {"date": "2006-08-01", "close": 0.12656907, "volume": 105081.0}, {"date": "2006-08-02", "close": 0.12656907, "volume": 5541.0}, {"date": "2006-08-03", "close": 0.129899835, "volume": 127598.0}, {"date": "2006-08-04", "close": 0.129899835, "volume": 45035.0}, {"date": "2006-08-07", "close": 0.1332306, "volume": 33776.0}, {"date": "2006-08-08", "close": 0.1332306, "volume": 75058.0}, {"date": "2006-08-09", "close": 0.1332306, "volume": 30023.0}, {"date": "2006-08-14", "close": 0.136561365, "volume": 67402.0}, {"date": "2006-08-15", "close": 0.14655366, "volume": 496592.0}, {"date": "2006-08-16", "close": 0.15321519, "volume": 202656.0}, {"date": "2006-08-17", "close": 0.14655366, "volume": 63744.0}, {"date": "2006-08-18", "close": 0.14655366, "volume": 148158.0}, {"date": "2006-08-21", "close": 0.14655366, "volume": 150116.0}, {"date": "2006-08-22", "close": 0.14655366, "volume": 187645.0}, {"date": "2006-08-23", "close": 0.14655366, "volume": 107038.0}, {"date": "2006-08-24", "close": 0.149884425, "volume": 130173.0}, {"date": "2006-08-25", "close": 0.14655366, "volume": 245411.0}, {"date": "2006-08-28", "close": 0.15321519, "volume": 102858.0}, {"date": "2006-08-29", "close": 0.14655366, "volume": 302483.0}, {"date": "2006-08-30", "close": 0.163207485, "volume": 36028.0}, {"date": "2006-08-31", "close": 0.17319978, "volume": 95537.0}, {"date": "2006-09-01", "close": 0.16653825, "volume": 26270.0}, {"date": "2006-09-04", "close": 0.169869015, "volume": 45785.0}, {"date": "2006-09-05", "close": 0.16653825, "volume": 112587.0}, {"date": "2006-09-06", "close": 0.16653825, "volume": 41282.0}, {"date": "2006-09-07", "close": 0.14655366, "volume": 181640.0}, {"date": "2006-09-08", "close": 0.149884425, "volume": 30023.0}, {"date": "2006-09-11", "close": 0.169869015, "volume": 105081.0}, {"date": "2006-09-14", "close": 0.15321519, "volume": 716.0}, {"date": "2006-09-19", "close": 0.16653825, "volume": 716.0}, {"date": "2006-09-21", "close": 0.15321519, "volume": 2764.0}, {"date": "2006-09-22", "close": 0.16653825, "volume": 27021.0}, {"date": "2006-09-25", "close": 0.15321519, "volume": 51039.0}, {"date": "2006-09-27", "close": 0.15321519, "volume": 53564.0}, {"date": "2006-09-28", "close": 0.15321519, "volume": 16454.0}, {"date": "2006-10-02", "close": 0.14655366, "volume": 160838.0}, {"date": "2006-10-04", "close": 0.14655366, "volume": 75058.0}, {"date": "2006-10-06", "close": 0.1332306, "volume": 142425.0}, {"date": "2006-10-10", "close": 0.14655366, "volume": 82748.0}, {"date": "2006-10-11", "close": 0.149884425, "volume": 34527.0}, {"date": "2006-10-12", "close": 0.149884425, "volume": 8364.0}, {"date": "2006-10-13", "close": 0.163207485, "volume": 97575.0}, {"date": "2006-10-16", "close": 0.15987672, "volume": 37529.0}, {"date": "2006-10-17", "close": 0.15987672, "volume": 56293.0}, {"date": "2006-10-20", "close": 0.15987672, "volume": 3753.0}, {"date": "2006-10-23", "close": 0.163207485, "volume": 75058.0}, {"date": "2006-10-24", "close": 0.14655366, "volume": 31524.0}, {"date": "2006-10-25", "close": 0.14655366, "volume": 34527.0}, {"date": "2006-10-26", "close": 0.15987672, "volume": 111086.0}, {"date": "2006-10-30", "close": 0.16653825, "volume": 127598.0}, {"date": "2006-10-31", "close": 0.17319978, "volume": 352107.0}, {"date": "2006-11-08", "close": 0.15321519, "volume": 25665.0}, {"date": "2006-11-09", "close": 0.14655366, "volume": 39086.0}, {"date": "2006-11-10", "close": 0.15321519, "volume": 26125.0}, {"date": "2006-11-13", "close": 0.15321519, "volume": 8043.0}, {"date": "2006-11-15", "close": 0.169869015, "volume": 100114.0}, {"date": "2006-11-16", "close": 0.169869015, "volume": 135448.0}, {"date": "2006-11-21", "close": 0.156545955, "volume": 120093.0}, {"date": "2006-11-22", "close": 0.156545955, "volume": 4503.0}, {"date": "2006-11-24", "close": 0.169869015, "volume": 69257.0}, {"date": "2006-11-28", "close": 0.17319978, "volume": 206272.0}, {"date": "2006-11-29", "close": 0.17319978, "volume": 30023.0}, {"date": "2006-12-01", "close": 0.17319978, "volume": 75058.0}, {"date": "2006-12-04", "close": 0.17986131, "volume": 90069.0}, {"date": "2006-12-05", "close": 0.17319978, "volume": 34993.0}, {"date": "2006-12-06", "close": 0.169869015, "volume": 152045.0}, {"date": "2006-12-07", "close": 0.169869015, "volume": 34528.0}, {"date": "2006-12-12", "close": 0.17319978, "volume": 19515.0}, {"date": "2006-12-13", "close": 0.17319978, "volume": 11224.0}, {"date": "2006-12-14", "close": 0.17986131, "volume": 54042.0}, {"date": "2006-12-15", "close": 0.17319978, "volume": 35728.0}, {"date": "2006-12-20", "close": 0.17319978, "volume": 7506.0}, {"date": "2006-12-22", "close": 0.176530545, "volume": 37529.0}, {"date": "2006-12-28", "close": 0.183192075, "volume": 45335.0}, {"date": "2007-01-05", "close": 0.18652284, "volume": 47512.0}, {"date": "2007-01-11", "close": 0.176530545, "volume": 90069.0}, {"date": "2007-01-12", "close": 0.19318437, "volume": 304735.0}, {"date": "2007-01-16", "close": 0.189853605, "volume": 42032.0}, {"date": "2007-01-18", "close": 0.21316896, "volume": 211063.0}, {"date": "2007-01-19", "close": 0.21316896, "volume": 63889.0}, {"date": "2007-01-22", "close": 0.21316896, "volume": 76271.0}, {"date": "2007-01-23", "close": 0.203176665, "volume": 144767.0}, {"date": "2007-01-24", "close": 0.1998459, "volume": 8782.0}, {"date": "2007-01-25", "close": 0.176530545, "volume": 88793.0}, {"date": "2007-01-30", "close": 0.20650743, "volume": 307737.0}, {"date": "2007-01-31", "close": 0.24647661, "volume": 253182.0}, {"date": "2007-02-01", "close": 0.249807375, "volume": 57044.0}, {"date": "2007-02-02", "close": 0.2664612, "volume": 195150.0}, {"date": "2007-02-05", "close": 0.27312273, "volume": 33476.0}, {"date": "2007-02-06", "close": 0.24647661, "volume": 158072.0}, {"date": "2007-02-07", "close": 0.25313814, "volume": 22517.0}, {"date": "2007-02-08", "close": 0.23981508, "volume": 37529.0}, {"date": "2007-02-09", "close": 0.23981508, "volume": 9758.0}, {"date": "2007-02-12", "close": 0.249807375, "volume": 130081.0}, {"date": "2007-02-13", "close": 0.25313814, "volume": 180139.0}, {"date": "2007-02-14", "close": 0.25313814, "volume": 128672.0}, {"date": "2007-02-15", "close": 0.25313814, "volume": 37529.0}, {"date": "2007-02-16", "close": 0.25313814, "volume": 30022.0}, {"date": "2007-02-19", "close": 0.24647661, "volume": 9759.0}, {"date": "2007-02-20", "close": 0.25979967, "volume": 245438.0}, {"date": "2007-02-21", "close": 0.25313814, "volume": 75058.0}, {"date": "2007-02-22", "close": 0.256468905, "volume": 165127.0}, {"date": "2007-02-23", "close": 0.256468905, "volume": 195150.0}, {"date": "2007-02-26", "close": 0.27312273, "volume": 56595.0}, {"date": "2007-02-27", "close": 0.27978426, "volume": 62727.0}, {"date": "2007-02-28", "close": 0.28644579, "volume": 243938.0}, {"date": "2007-03-01", "close": 0.269791965, "volume": 75058.0}, {"date": "2007-03-02", "close": 0.27312273, "volume": 15012.0}, {"date": "2007-03-05", "close": 0.27312273, "volume": 7506.0}, {"date": "2007-03-06", "close": 0.29976885, "volume": 39390.0}, {"date": "2007-03-07", "close": 0.30643038, "volume": 52540.0}, {"date": "2007-03-08", "close": 0.303099615, "volume": 173423.0}, {"date": "2007-03-09", "close": 0.29976885, "volume": 150116.0}, {"date": "2007-03-12", "close": 0.36638415, "volume": 57494.0}, {"date": "2007-03-14", "close": 0.45964557, "volume": 381259.0}, {"date": "2007-03-15", "close": 0.482960925, "volume": 444281.0}, {"date": "2007-03-16", "close": 0.55956852, "volume": 393648.0}, {"date": "2007-03-19", "close": 0.56623005, "volume": 491677.0}, {"date": "2007-03-20", "close": 0.51959934, "volume": 126534.0}, {"date": "2007-03-21", "close": 0.496283985, "volume": 134354.0}, {"date": "2007-03-22", "close": 0.509607045, "volume": 227425.0}, {"date": "2007-03-23", "close": 0.5329224, "volume": 61037.0}, {"date": "2007-03-26", "close": 0.49961475, "volume": 81963.0}, {"date": "2007-03-27", "close": 0.429668685, "volume": 91571.0}, {"date": "2007-03-28", "close": 0.43299945, "volume": 78060.0}, {"date": "2007-03-29", "close": 0.43299945, "volume": 22827.0}, {"date": "2007-03-30", "close": 0.44632251, "volume": 131793.0}, {"date": "2007-04-02", "close": 0.3996918, "volume": 85875.0}, {"date": "2007-04-04", "close": 0.3996918, "volume": 28963.0}, {"date": "2007-04-05", "close": 0.3996918, "volume": 95622.0}, {"date": "2007-04-10", "close": 0.3996918, "volume": 38129.0}, {"date": "2007-04-11", "close": 0.43299945, "volume": 78329.0}, {"date": "2007-04-12", "close": 0.4663071, "volume": 62846.0}, {"date": "2007-04-13", "close": 0.51959934, "volume": 36928.0}, {"date": "2007-04-18", "close": 0.51959934, "volume": 10658.0}, {"date": "2007-04-20", "close": 0.456314805, "volume": 45035.0}, {"date": "2007-04-23", "close": 0.456314805, "volume": 39030.0}, {"date": "2007-04-24", "close": 0.45964557, "volume": 15012.0}, {"date": "2007-04-26", "close": 0.43299945, "volume": 12910.0}, {"date": "2007-04-27", "close": 0.42633792, "volume": 13360.0}, {"date": "2007-04-30", "close": 0.43299945, "volume": 68327.0}, {"date": "2007-05-01", "close": 0.3996918, "volume": 37529.0}, {"date": "2007-05-02", "close": 0.3996918, "volume": 4452.0}, {"date": "2007-05-03", "close": 0.41301486, "volume": 30023.0}, {"date": "2007-05-04", "close": 0.3996918, "volume": 22517.0}, {"date": "2007-05-07", "close": 0.3996918, "volume": 28522.0}, {"date": "2007-05-10", "close": 0.3996918, "volume": 11259.0}, {"date": "2007-05-11", "close": 0.3996918, "volume": 43709.0}, {"date": "2007-05-14", "close": 0.41301486, "volume": 187859.0}, {"date": "2007-05-15", "close": 0.3996918, "volume": 30023.0}, {"date": "2007-05-16", "close": 0.41967639, "volume": 12362.0}, {"date": "2007-05-17", "close": 0.51959934, "volume": 42963.0}, {"date": "2007-05-18", "close": 0.51959934, "volume": 146804.0}, {"date": "2007-05-21", "close": 0.51293781, "volume": 232968.0}, {"date": "2007-05-22", "close": 0.52626087, "volume": 241547.0}, {"date": "2007-05-23", "close": 0.57289158, "volume": 183670.0}, {"date": "2007-05-25", "close": 0.57955311, "volume": 350323.0}, {"date": "2007-05-28", "close": 0.63284535, "volume": 281467.0}, {"date": "2007-05-29", "close": 0.58621464, "volume": 91404.0}, {"date": "2007-05-30", "close": 0.56623005, "volume": 616075.0}, {"date": "2007-05-31", "close": 0.5995377, "volume": 263750.0}, {"date": "2007-06-01", "close": 0.666153, "volume": 205004.0}, {"date": "2007-06-04", "close": 0.61952229, "volume": 22517.0}, {"date": "2007-06-05", "close": 0.61952229, "volume": 24394.0}, {"date": "2007-06-06", "close": 0.57955311, "volume": 161014.0}, {"date": "2007-06-07", "close": 0.5995377, "volume": 79402.0}, {"date": "2007-06-08", "close": 0.569560815, "volume": 149365.0}, {"date": "2007-06-12", "close": 0.59287617, "volume": 1015611.0}, {"date": "2007-06-13", "close": 0.57955311, "volume": 629303.0}, {"date": "2007-06-14", "close": 0.61286076, "volume": 452762.0}, {"date": "2007-06-15", "close": 0.666153, "volume": 591438.0}, {"date": "2007-06-18", "close": 0.696129885, "volume": 533474.0}, {"date": "2007-06-19", "close": 0.67281453, "volume": 362924.0}, {"date": "2007-06-20", "close": 0.65949147, "volume": 129850.0}, {"date": "2007-06-21", "close": 0.63284535, "volume": 426809.0}, {"date": "2007-06-22", "close": 0.65282994, "volume": 744192.0}, {"date": "2007-06-25", "close": 0.642837645, "volume": 673764.0}, {"date": "2007-06-26", "close": 0.65282994, "volume": 325874.0}, {"date": "2007-06-27", "close": 0.629514585, "volume": 350229.0}, {"date": "2007-06-28", "close": 0.62618382, "volume": 191467.0}, {"date": "2007-06-29", "close": 0.61952229, "volume": 143760.0}, {"date": "2007-07-02", "close": 0.616191525, "volume": 172301.0}, {"date": "2007-07-03", "close": 0.58621464, "volume": 380671.0}, {"date": "2007-07-04", "close": 0.5995377, "volume": 143766.0}, {"date": "2007-07-05", "close": 0.5995377, "volume": 60046.0}, {"date": "2007-07-06", "close": 0.602868465, "volume": 149437.0}, {"date": "2007-07-09", "close": 0.59287617, "volume": 247272.0}, {"date": "2007-07-10", "close": 0.57955311, "volume": 158872.0}, {"date": "2007-07-11", "close": 0.56623005, "volume": 351553.0}, {"date": "2007-07-12", "close": 0.549576225, "volume": 155922.0}, {"date": "2007-07-13", "close": 0.59287617, "volume": 301384.0}, {"date": "2007-07-16", "close": 0.59287617, "volume": 381723.0}, {"date": "2007-07-17", "close": 0.5995377, "volume": 16772.0}, {"date": "2007-07-18", "close": 0.5995377, "volume": 237421.0}, {"date": "2007-07-19", "close": 0.57289158, "volume": 71461.0}, {"date": "2007-07-20", "close": 0.589545405, "volume": 157615.0}, {"date": "2007-07-23", "close": 0.60619923, "volume": 206052.0}, {"date": "2007-07-24", "close": 0.622853055, "volume": 925612.0}, {"date": "2007-07-25", "close": 0.5995377, "volume": 190668.0}, {"date": "2007-07-26", "close": 0.582883875, "volume": 114959.0}, {"date": "2007-07-27", "close": 0.54624546, "volume": 385841.0}, {"date": "2007-07-30", "close": 0.51293781, "volume": 247805.0}, {"date": "2007-07-31", "close": 0.576222345, "volume": 40127.0}, {"date": "2007-08-01", "close": 0.49961475, "volume": 263666.0}, {"date": "2007-08-02", "close": 0.49961475, "volume": 200004.0}, {"date": "2007-08-03", "close": 0.5329224, "volume": 132600.0}, {"date": "2007-08-06", "close": 0.436330215, "volume": 128074.0}, {"date": "2007-08-07", "close": 0.49295322, "volume": 46048.0}, {"date": "2007-08-08", "close": 0.52626087, "volume": 43278.0}, {"date": "2007-08-09", "close": 0.50627628, "volume": 15762.0}, {"date": "2007-08-10", "close": 0.30643038, "volume": 2229702.0}, {"date": "2007-08-13", "close": 0.35306109, "volume": 660491.0}, {"date": "2007-08-14", "close": 0.35306109, "volume": 106677.0}, {"date": "2007-08-15", "close": 0.3330765, "volume": 137123.0}, {"date": "2007-08-16", "close": 0.2664612, "volume": 94172.0}, {"date": "2007-08-17", "close": 0.27312273, "volume": 210852.0}, {"date": "2007-08-20", "close": 0.29310732, "volume": 129918.0}, {"date": "2007-08-21", "close": 0.25313814, "volume": 136473.0}, {"date": "2007-08-22", "close": 0.25979967, "volume": 151046.0}, {"date": "2007-08-23", "close": 0.25979967, "volume": 168880.0}, {"date": "2007-08-24", "close": 0.25313814, "volume": 256671.0}, {"date": "2007-08-27", "close": 0.256468905, "volume": 89694.0}, {"date": "2007-08-28", "close": 0.2664612, "volume": 85979.0}, {"date": "2007-08-29", "close": 0.263130435, "volume": 268710.0}, {"date": "2007-08-30", "close": 0.28644579, "volume": 103580.0}, {"date": "2007-08-31", "close": 0.29976885, "volume": 56443.0}, {"date": "2007-09-03", "close": 0.32641497, "volume": 124057.0}, {"date": "2007-09-04", "close": 0.3330765, "volume": 159789.0}, {"date": "2007-09-05", "close": 0.33973803, "volume": 379117.0}, {"date": "2007-09-06", "close": 0.32641497, "volume": 101068.0}, {"date": "2007-09-07", "close": 0.31975344, "volume": 120093.0}, {"date": "2007-09-10", "close": 0.30643038, "volume": 252490.0}, {"date": "2007-09-11", "close": 0.31309191, "volume": 35127.0}, {"date": "2007-09-12", "close": 0.34639956, "volume": 110424.0}, {"date": "2007-09-13", "close": 0.3330765, "volume": 75058.0}, {"date": "2007-09-14", "close": 0.3330765, "volume": 57987.0}, {"date": "2007-09-17", "close": 0.3330765, "volume": 96074.0}, {"date": "2007-09-18", "close": 0.323084205, "volume": 69428.0}, {"date": "2007-09-19", "close": 0.31975344, "volume": 219693.0}, {"date": "2007-09-21", "close": 0.31975344, "volume": 4804.0}, {"date": "2007-09-24", "close": 0.329745735, "volume": 68303.0}, {"date": "2007-09-25", "close": 0.349730325, "volume": 68303.0}, {"date": "2007-09-26", "close": 0.329745735, "volume": 84749.0}, {"date": "2007-09-27", "close": 0.32641497, "volume": 35277.0}, {"date": "2007-09-28", "close": 0.323084205, "volume": 50889.0}, {"date": "2007-10-01", "close": 0.343068795, "volume": 154619.0}, {"date": "2007-10-02", "close": 0.3996918, "volume": 86809.0}, {"date": "2007-10-03", "close": 0.389699505, "volume": 22667.0}, {"date": "2007-10-04", "close": 0.37970721, "volume": 63437.0}, {"date": "2007-10-05", "close": 0.37970721, "volume": 7506.0}, {"date": "2007-10-08", "close": 0.3996918, "volume": 165768.0}, {"date": "2007-10-09", "close": 0.37304568, "volume": 123204.0}, {"date": "2007-10-10", "close": 0.37304568, "volume": 60171.0}, {"date": "2007-10-11", "close": 0.37304568, "volume": 10508.0}, {"date": "2007-10-12", "close": 0.37304568, "volume": 15012.0}, {"date": "2007-10-15", "close": 0.36638415, "volume": 194484.0}, {"date": "2007-10-16", "close": 0.36638415, "volume": 257408.0}, {"date": "2007-10-17", "close": 0.36638415, "volume": 157621.0}, {"date": "2007-10-18", "close": 0.38636874, "volume": 45035.0}, {"date": "2007-10-19", "close": 0.37304568, "volume": 66351.0}, {"date": "2007-10-22", "close": 0.36638415, "volume": 234131.0}, {"date": "2007-10-23", "close": 0.34639956, "volume": 15012.0}, {"date": "2007-10-24", "close": 0.343068795, "volume": 278540.0}, {"date": "2007-10-25", "close": 0.34639956, "volume": 15012.0}, {"date": "2007-10-26", "close": 0.35972262, "volume": 52240.0}, {"date": "2007-10-29", "close": 0.37304568, "volume": 88868.0}, {"date": "2007-10-30", "close": 0.35972262, "volume": 34453.0}, {"date": "2007-10-31", "close": 0.35306109, "volume": 50439.0}, {"date": "2007-11-01", "close": 0.36638415, "volume": 54034.0}, {"date": "2007-11-02", "close": 0.42633792, "volume": 238366.0}, {"date": "2007-11-05", "close": 0.41967639, "volume": 206436.0}, {"date": "2007-11-06", "close": 0.40635333, "volume": 46216.0}, {"date": "2007-11-07", "close": 0.416345625, "volume": 30023.0}, {"date": "2007-11-08", "close": 0.416345625, "volume": 87818.0}, {"date": "2007-11-09", "close": 0.423007155, "volume": 91473.0}, {"date": "2007-11-12", "close": 0.423007155, "volume": 46836.0}, {"date": "2007-11-13", "close": 0.423007155, "volume": 8600.0}, {"date": "2007-11-14", "close": 0.416345625, "volume": 127022.0}, {"date": "2007-11-15", "close": 0.43966098, "volume": 1507.0}, {"date": "2007-11-16", "close": 0.42633792, "volume": 52534.0}, {"date": "2007-11-19", "close": 0.41967639, "volume": 106582.0}, {"date": "2007-11-20", "close": 0.3996918, "volume": 12760.0}, {"date": "2007-11-22", "close": 0.3996918, "volume": 76467.0}, {"date": "2007-11-26", "close": 0.37970721, "volume": 9508.0}, {"date": "2007-11-27", "close": 0.37970721, "volume": 3753.0}, {"date": "2007-11-28", "close": 0.34639956, "volume": 89784.0}, {"date": "2007-11-30", "close": 0.38636874, "volume": 19970.0}, {"date": "2007-12-03", "close": 0.36638415, "volume": 52540.0}, {"date": "2007-12-04", "close": 0.38636874, "volume": 113177.0}, {"date": "2007-12-05", "close": 0.38636874, "volume": 85566.0}, {"date": "2007-12-06", "close": 0.38636874, "volume": 151366.0}, {"date": "2007-12-10", "close": 0.40635333, "volume": 8674.0}, {"date": "2007-12-11", "close": 0.40635333, "volume": 227575.0}, {"date": "2007-12-12", "close": 0.3996918, "volume": 101388.0}, {"date": "2007-12-13", "close": 0.40635333, "volume": 234999.0}, {"date": "2007-12-14", "close": 0.41967639, "volume": 15012.0}, {"date": "2007-12-17", "close": 0.41967639, "volume": 78272.0}, {"date": "2007-12-18", "close": 0.3996918, "volume": 180139.0}, {"date": "2007-12-19", "close": 0.3996918, "volume": 219169.0}, {"date": "2007-12-20", "close": 0.41967639, "volume": 22974.0}, {"date": "2007-12-21", "close": 0.41967639, "volume": 150116.0}, {"date": "2007-12-24", "close": 0.41967639, "volume": 30023.0}, {"date": "2007-12-28", "close": 0.37970721, "volume": 62838.0}, {"date": "2007-12-31", "close": 0.37304568, "volume": 6005.0}, {"date": "2008-01-02", "close": 0.3996918, "volume": 4503.0}, {"date": "2008-01-03", "close": 0.41967639, "volume": 10508.0}, {"date": "2008-01-09", "close": 0.38636874, "volume": 62974.0}, {"date": "2008-01-10", "close": 0.36638415, "volume": 95645.0}, {"date": "2008-01-11", "close": 0.36638415, "volume": 114067.0}, {"date": "2008-01-14", "close": 0.34639956, "volume": 105832.0}, {"date": "2008-01-15", "close": 0.356391855, "volume": 76334.0}, {"date": "2008-01-16", "close": 0.35306109, "volume": 86067.0}, {"date": "2008-01-17", "close": 0.35306109, "volume": 144039.0}, {"date": "2008-01-18", "close": 0.34639956, "volume": 225295.0}, {"date": "2008-01-21", "close": 0.36638415, "volume": 48037.0}, {"date": "2008-01-22", "close": 0.29310732, "volume": 178488.0}, {"date": "2008-01-23", "close": 0.29976885, "volume": 111371.0}, {"date": "2008-01-24", "close": 0.28644579, "volume": 13017.0}, {"date": "2008-01-25", "close": 0.3330765, "volume": 24403.0}, {"date": "2008-01-29", "close": 0.31309191, "volume": 7506.0}, {"date": "2008-01-30", "close": 0.309761145, "volume": 49538.0}, {"date": "2008-01-31", "close": 0.309761145, "volume": 140358.0}, {"date": "2008-02-04", "close": 0.31975344, "volume": 52540.0}, {"date": "2008-02-05", "close": 0.309761145, "volume": 35821.0}, {"date": "2008-02-06", "close": 0.309761145, "volume": 225173.0}, {"date": "2008-02-07", "close": 0.309761145, "volume": 7506.0}, {"date": "2008-02-08", "close": 0.309761145, "volume": 4503.0}, {"date": "2008-02-11", "close": 0.31309191, "volume": 27021.0}, {"date": "2008-02-12", "close": 0.376376445, "volume": 585658.0}, {"date": "2008-02-13", "close": 0.38636874, "volume": 186098.0}, {"date": "2008-02-14", "close": 0.35306109, "volume": 82564.0}, {"date": "2008-02-15", "close": 0.38636874, "volume": 89864.0}, {"date": "2008-02-18", "close": 0.36638415, "volume": 248671.0}, {"date": "2008-02-19", "close": 0.462976335, "volume": 876158.0}, {"date": "2008-02-20", "close": 0.43299945, "volume": 412651.0}, {"date": "2008-02-21", "close": 0.409684095, "volume": 68145.0}, {"date": "2008-02-22", "close": 0.45298404, "volume": 338511.0}, {"date": "2008-02-25", "close": 0.5329224, "volume": 809373.0}, {"date": "2008-02-26", "close": 0.59287617, "volume": 967571.0}, {"date": "2008-02-27", "close": 0.70612218, "volume": 1556662.0}, {"date": "2008-02-28", "close": 0.65949147, "volume": 1073561.0}, {"date": "2008-02-29", "close": 0.65949147, "volume": 275243.0}, {"date": "2008-03-03", "close": 0.67947606, "volume": 265607.0}, {"date": "2008-03-04", "close": 0.666153, "volume": 310071.0}, {"date": "2008-03-05", "close": 0.61286076, "volume": 322103.0}, {"date": "2008-03-06", "close": 0.58621464, "volume": 358026.0}, {"date": "2008-03-07", "close": 0.60619923, "volume": 95429.0}, {"date": "2008-03-10", "close": 0.61952229, "volume": 207787.0}, {"date": "2008-03-11", "close": 0.636176115, "volume": 306484.0}, {"date": "2008-03-12", "close": 0.75275289, "volume": 641519.0}, {"date": "2008-03-13", "close": 0.749422125, "volume": 176602.0}, {"date": "2008-03-14", "close": 0.74609136, "volume": 211858.0}, {"date": "2008-03-17", "close": 0.71278371, "volume": 322148.0}, {"date": "2008-03-18", "close": 0.62618382, "volume": 596304.0}, {"date": "2008-03-19", "close": 0.61286076, "volume": 134305.0}, {"date": "2008-03-20", "close": 0.54624546, "volume": 252988.0}, {"date": "2008-03-25", "close": 0.57955311, "volume": 116586.0}, {"date": "2008-03-26", "close": 0.63950688, "volume": 100960.0}, {"date": "2008-03-27", "close": 0.666153, "volume": 237079.0}, {"date": "2008-03-31", "close": 0.83269125, "volume": 2306337.0}, {"date": "2008-04-01", "close": 0.909298845, "volume": 1322375.0}, {"date": "2008-04-02", "close": 0.93927573, "volume": 1918799.0}, {"date": "2008-04-03", "close": 0.91262961, "volume": 572403.0}, {"date": "2008-04-04", "close": 0.93927573, "volume": 521215.0}, {"date": "2008-04-07", "close": 1.08582939, "volume": 1818524.0}, {"date": "2008-04-08", "close": 1.0658448, "volume": 819214.0}, {"date": "2008-04-09", "close": 1.01255256, "volume": 435874.0}, {"date": "2008-04-10", "close": 0.94593726, "volume": 254327.0}, {"date": "2008-04-11", "close": 0.97924491, "volume": 227940.0}, {"date": "2008-04-14", "close": 0.89930655, "volume": 307372.0}, {"date": "2008-04-15", "close": 0.909298845, "volume": 149628.0}, {"date": "2008-04-16", "close": 1.04586021, "volume": 548101.0}, {"date": "2008-04-17", "close": 1.07916786, "volume": 1265370.0}, {"date": "2008-04-18", "close": 1.09249092, "volume": 409361.0}, {"date": "2008-04-21", "close": 1.089160155, "volume": 364209.0}, {"date": "2008-04-22", "close": 1.089160155, "volume": 232157.0}, {"date": "2008-04-23", "close": 1.18575234, "volume": 1215315.0}, {"date": "2008-04-24", "close": 1.1990754, "volume": 255021.0}, {"date": "2008-04-28", "close": 1.30565988, "volume": 857351.0}, {"date": "2008-04-29", "close": 1.36561365, "volume": 1167663.0}, {"date": "2008-04-30", "close": 1.38559824, "volume": 860624.0}, {"date": "2008-05-01", "close": 1.29899835, "volume": 512504.0}, {"date": "2008-05-02", "close": 1.31232141, "volume": 591679.0}, {"date": "2008-05-05", "close": 1.31898294, "volume": 351541.0}, {"date": "2008-05-06", "close": 1.33896753, "volume": 95256.0}, {"date": "2008-05-07", "close": 1.27901376, "volume": 245726.0}, {"date": "2008-05-08", "close": 1.16576775, "volume": 489003.0}, {"date": "2008-05-09", "close": 1.11247551, "volume": 415747.0}, {"date": "2008-05-12", "close": 1.15244469, "volume": 459525.0}, {"date": "2008-05-13", "close": 1.21905999, "volume": 375947.0}, {"date": "2008-05-14", "close": 1.30565988, "volume": 268809.0}, {"date": "2008-05-15", "close": 1.29233682, "volume": 136062.0}, {"date": "2008-05-16", "close": 1.22572152, "volume": 149506.0}, {"date": "2008-05-19", "close": 1.1990754, "volume": 281467.0}, {"date": "2008-05-20", "close": 1.21239846, "volume": 72252.0}, {"date": "2008-05-21", "close": 1.21239846, "volume": 46034.0}, {"date": "2008-05-22", "close": 1.17242928, "volume": 48959.0}, {"date": "2008-05-23", "close": 1.13912163, "volume": 148409.0}, {"date": "2008-05-26", "close": 1.09915245, "volume": 238448.0}, {"date": "2008-05-27", "close": 1.115806275, "volume": 94397.0}, {"date": "2008-05-28", "close": 1.01921409, "volume": 443538.0}, {"date": "2008-05-29", "close": 1.03919868, "volume": 185731.0}, {"date": "2008-05-30", "close": 1.10581398, "volume": 278433.0}, {"date": "2008-06-02", "close": 1.16576775, "volume": 171989.0}, {"date": "2008-06-03", "close": 1.1990754, "volume": 337918.0}, {"date": "2008-06-04", "close": 1.23238305, "volume": 374557.0}, {"date": "2008-06-05", "close": 1.14578316, "volume": 179373.0}, {"date": "2008-06-06", "close": 1.16576775, "volume": 97146.0}, {"date": "2008-06-10", "close": 1.15910622, "volume": 133414.0}, {"date": "2008-06-11", "close": 1.195744635, "volume": 76777.0}, {"date": "2008-06-12", "close": 1.1990754, "volume": 327989.0}, {"date": "2008-06-13", "close": 1.35229059, "volume": 527368.0}, {"date": "2008-06-16", "close": 1.47219813, "volume": 848716.0}, {"date": "2008-06-17", "close": 1.55879802, "volume": 307434.0}, {"date": "2008-06-18", "close": 1.51882884, "volume": 279365.0}, {"date": "2008-06-19", "close": 1.48552119, "volume": 112905.0}, {"date": "2008-06-20", "close": 1.3989213, "volume": 245906.0}, {"date": "2008-06-23", "close": 1.33896753, "volume": 246413.0}, {"date": "2008-06-24", "close": 1.37893671, "volume": 71581.0}, {"date": "2008-06-25", "close": 1.332306, "volume": 68067.0}, {"date": "2008-06-26", "close": 1.30565988, "volume": 90707.0}, {"date": "2008-06-27", "close": 1.27235223, "volume": 196548.0}, {"date": "2008-06-30", "close": 1.27235223, "volume": 160913.0}, {"date": "2008-07-01", "close": 1.29899835, "volume": 135589.0}, {"date": "2008-07-02", "close": 1.1990754, "volume": 368154.0}, {"date": "2008-07-03", "close": 1.09249092, "volume": 227742.0}, {"date": "2008-07-04", "close": 1.17242928, "volume": 127259.0}, {"date": "2008-07-07", "close": 1.07916786, "volume": 89681.0}, {"date": "2008-07-08", "close": 1.002560265, "volume": 202051.0}, {"date": "2008-07-09", "close": 1.009221795, "volume": 105722.0}, {"date": "2008-07-10", "close": 0.969252615, "volume": 121999.0}, {"date": "2008-07-11", "close": 0.97924491, "volume": 134499.0}, {"date": "2008-07-14", "close": 0.94593726, "volume": 67552.0}, {"date": "2008-07-15", "close": 0.93927573, "volume": 41758.0}, {"date": "2008-07-16", "close": 0.8659989, "volume": 285064.0}, {"date": "2008-07-17", "close": 0.80604513, "volume": 240017.0}, {"date": "2008-07-18", "close": 0.7993836, "volume": 187904.0}, {"date": "2008-07-21", "close": 0.89264502, "volume": 247719.0}, {"date": "2008-07-22", "close": 0.89264502, "volume": 153256.0}, {"date": "2008-07-23", "close": 0.88598349, "volume": 53871.0}, {"date": "2008-07-24", "close": 0.9326142, "volume": 23643.0}, {"date": "2008-07-25", "close": 0.94593726, "volume": 231028.0}, {"date": "2008-07-28", "close": 0.94593726, "volume": 53516.0}, {"date": "2008-07-29", "close": 0.89930655, "volume": 126016.0}, {"date": "2008-07-30", "close": 0.88598349, "volume": 200720.0}, {"date": "2008-07-31", "close": 0.89930655, "volume": 61496.0}, {"date": "2008-08-01", "close": 0.856006605, "volume": 54942.0}, {"date": "2008-08-04", "close": 0.822698955, "volume": 22180.0}, {"date": "2008-08-05", "close": 0.71944524, "volume": 202563.0}, {"date": "2008-08-06", "close": 0.76607595, "volume": 63124.0}, {"date": "2008-08-07", "close": 0.76607595, "volume": 37379.0}, {"date": "2008-08-08", "close": 0.75275289, "volume": 2623.0}, {"date": "2008-08-11", "close": 0.5995377, "volume": 533269.0}, {"date": "2008-08-12", "close": 0.57955311, "volume": 148253.0}, {"date": "2008-08-13", "close": 0.502945515, "volume": 341687.0}, {"date": "2008-08-14", "close": 0.57955311, "volume": 162622.0}, {"date": "2008-08-15", "close": 0.61286076, "volume": 66398.0}, {"date": "2008-08-18", "close": 0.61952229, "volume": 30137.0}, {"date": "2008-08-19", "close": 0.58621464, "volume": 59947.0}, {"date": "2008-08-20", "close": 0.56623005, "volume": 3004.0}, {"date": "2008-08-21", "close": 0.61952229, "volume": 45974.0}, {"date": "2008-08-22", "close": 0.61952229, "volume": 19905.0}, {"date": "2008-08-25", "close": 0.5995377, "volume": 25766.0}, {"date": "2008-08-26", "close": 0.51959934, "volume": 102079.0}, {"date": "2008-08-27", "close": 0.55290699, "volume": 24019.0}, {"date": "2008-08-28", "close": 0.40635333, "volume": 1368869.0}, {"date": "2008-08-29", "close": 0.42633792, "volume": 253332.0}, {"date": "2008-09-01", "close": 0.43966098, "volume": 241791.0}, {"date": "2008-09-02", "close": 0.4663071, "volume": 216800.0}, {"date": "2008-09-03", "close": 0.44632251, "volume": 312991.0}, {"date": "2008-09-04", "close": 0.43299945, "volume": 107184.0}, {"date": "2008-09-05", "close": 0.442991745, "volume": 55243.0}, {"date": "2008-09-08", "close": 0.45298404, "volume": 74306.0}, {"date": "2008-09-09", "close": 0.436330215, "volume": 357253.0}, {"date": "2008-09-10", "close": 0.416345625, "volume": 146061.0}, {"date": "2008-09-11", "close": 0.403022565, "volume": 36778.0}, {"date": "2008-09-12", "close": 0.41967639, "volume": 15012.0}, {"date": "2008-09-15", "close": 0.40635333, "volume": 53096.0}, {"date": "2008-09-16", "close": 0.3996918, "volume": 158822.0}, {"date": "2008-09-17", "close": 0.36638415, "volume": 168329.0}, {"date": "2008-09-18", "close": 0.36638415, "volume": 79111.0}, {"date": "2008-09-19", "close": 0.396361035, "volume": 48942.0}, {"date": "2008-09-22", "close": 0.42633792, "volume": 118043.0}, {"date": "2008-09-23", "close": 0.4663071, "volume": 143308.0}, {"date": "2008-09-24", "close": 0.43966098, "volume": 98691.0}, {"date": "2008-09-25", "close": 0.436330215, "volume": 20336.0}, {"date": "2008-09-26", "close": 0.3996918, "volume": 65835.0}, {"date": "2008-09-29", "close": 0.40635333, "volume": 37529.0}, {"date": "2008-09-30", "close": 0.40635333, "volume": 15474.0}, {"date": "2008-10-01", "close": 0.409684095, "volume": 69113.0}, {"date": "2008-10-02", "close": 0.40635333, "volume": 49538.0}, {"date": "2008-10-03", "close": 0.3996918, "volume": 38279.0}, {"date": "2008-10-06", "close": 0.37304568, "volume": 150071.0}, {"date": "2008-10-07", "close": 0.29976885, "volume": 83616.0}, {"date": "2008-10-08", "close": 0.2664612, "volume": 134203.0}, {"date": "2008-10-09", "close": 0.27312273, "volume": 172265.0}, {"date": "2008-10-10", "close": 0.2664612, "volume": 187571.0}, {"date": "2008-10-13", "close": 0.25979967, "volume": 165878.0}, {"date": "2008-10-14", "close": 0.29310732, "volume": 325700.0}, {"date": "2008-10-15", "close": 0.269791965, "volume": 103280.0}, {"date": "2008-10-16", "close": 0.223161255, "volume": 76223.0}, {"date": "2008-10-17", "close": 0.236484315, "volume": 90069.0}, {"date": "2008-10-20", "close": 0.236484315, "volume": 81595.0}, {"date": "2008-10-21", "close": 0.27846648, "volume": 167417.0}, {"date": "2008-10-23", "close": 0.28233407, "volume": 93728.0}, {"date": "2008-10-24", "close": 0.2707313, "volume": 37491.0}, {"date": "2008-10-27", "close": 0.2320554, "volume": 95977.0}, {"date": "2008-10-28", "close": 0.21271745, "volume": 293657.0}, {"date": "2008-10-29", "close": 0.21658504, "volume": 139568.0}, {"date": "2008-10-30", "close": 0.25526094, "volume": 43955.0}, {"date": "2008-10-31", "close": 0.2707313, "volume": 32259.0}, {"date": "2008-11-03", "close": 0.34034792, "volume": 39689.0}, {"date": "2008-11-04", "close": 0.36742105, "volume": 81608.0}, {"date": "2008-11-05", "close": 0.36742105, "volume": 12928.0}, {"date": "2008-11-06", "close": 0.29006925, "volume": 24634.0}, {"date": "2008-11-07", "close": 0.29393684, "volume": 73301.0}, {"date": "2008-11-10", "close": 0.32487756, "volume": 22623.0}, {"date": "2008-11-11", "close": 0.32487756, "volume": 45247.0}, {"date": "2008-11-12", "close": 0.3480831, "volume": 60761.0}, {"date": "2008-11-13", "close": 0.28620166, "volume": 71296.0}, {"date": "2008-11-14", "close": 0.27846648, "volume": 8274.0}, {"date": "2008-11-17", "close": 0.27846648, "volume": 54944.0}, {"date": "2008-11-18", "close": 0.2707313, "volume": 1904.0}, {"date": "2008-11-19", "close": 0.2707313, "volume": 51712.0}, {"date": "2008-11-20", "close": 0.22432022, "volume": 85661.0}, {"date": "2008-11-21", "close": 0.2320554, "volume": 88492.0}, {"date": "2008-11-24", "close": 0.23592299, "volume": 28606.0}, {"date": "2008-11-25", "close": 0.32487756, "volume": 156111.0}, {"date": "2008-11-26", "close": 0.3094072, "volume": 50419.0}, {"date": "2008-11-27", "close": 0.30553961, "volume": 50975.0}, {"date": "2008-11-28", "close": 0.3094072, "volume": 33006.0}, {"date": "2008-12-01", "close": 0.29393684, "volume": 110835.0}, {"date": "2008-12-02", "close": 0.30167202, "volume": 92306.0}, {"date": "2008-12-03", "close": 0.3094072, "volume": 4913.0}, {"date": "2008-12-04", "close": 0.27459889, "volume": 32320.0}, {"date": "2008-12-09", "close": 0.31714238, "volume": 52125.0}, {"date": "2008-12-10", "close": 0.31714238, "volume": 961.0}, {"date": "2008-12-11", "close": 0.30167202, "volume": 54763.0}, {"date": "2008-12-12", "close": 0.27846648, "volume": 34905.0}, {"date": "2008-12-16", "close": 0.27846648, "volume": 3694.0}, {"date": "2008-12-17", "close": 0.34034792, "volume": 165529.0}, {"date": "2008-12-18", "close": 0.34034792, "volume": 4913.0}, {"date": "2008-12-22", "close": 0.30167202, "volume": 221672.0}, {"date": "2008-12-23", "close": 0.31327479, "volume": 18099.0}, {"date": "2008-12-24", "close": 0.3094072, "volume": 62313.0}, {"date": "2008-12-29", "close": 0.3480831, "volume": 66541.0}, {"date": "2008-12-30", "close": 0.34421551, "volume": 19392.0}, {"date": "2009-01-05", "close": 0.3094072, "volume": 12928.0}, {"date": "2009-01-06", "close": 0.35195069, "volume": 85626.0}, {"date": "2009-01-07", "close": 0.40222936, "volume": 27795.0}, {"date": "2009-01-08", "close": 0.4254349, "volume": 8669.0}, {"date": "2009-01-09", "close": 0.37902382, "volume": 69905.0}, {"date": "2009-01-12", "close": 0.386759, "volume": 6464.0}, {"date": "2009-01-14", "close": 0.4254349, "volume": 57188.0}, {"date": "2009-01-15", "close": 0.4254349, "volume": 113766.0}, {"date": "2009-01-16", "close": 0.4254349, "volume": 98077.0}, {"date": "2009-01-19", "close": 0.37902382, "volume": 64102.0}, {"date": "2009-01-20", "close": 0.31714238, "volume": 215230.0}, {"date": "2009-01-21", "close": 0.3094072, "volume": 87910.0}, {"date": "2009-01-22", "close": 0.29780443, "volume": 6464.0}, {"date": "2009-01-23", "close": 0.3094072, "volume": 104199.0}, {"date": "2009-01-27", "close": 0.3094072, "volume": 267544.0}, {"date": "2009-01-28", "close": 0.3094072, "volume": 122816.0}, {"date": "2009-01-29", "close": 0.29393684, "volume": 154251.0}, {"date": "2009-01-30", "close": 0.32487756, "volume": 187223.0}, {"date": "2009-02-02", "close": 0.32487756, "volume": 8209.0}, {"date": "2009-02-03", "close": 0.30553961, "volume": 29734.0}, {"date": "2009-02-04", "close": 0.32487756, "volume": 212004.0}, {"date": "2009-02-05", "close": 0.30553961, "volume": 28441.0}, {"date": "2009-02-06", "close": 0.30553961, "volume": 160522.0}, {"date": "2009-02-09", "close": 0.30553961, "volume": 145208.0}, {"date": "2009-02-10", "close": 0.29393684, "volume": 18678.0}, {"date": "2009-02-11", "close": 0.28620166, "volume": 329961.0}, {"date": "2009-02-12", "close": 0.28620166, "volume": 237299.0}, {"date": "2009-02-13", "close": 0.28620166, "volume": 98220.0}, {"date": "2009-02-16", "close": 0.29006925, "volume": 43011.0}, {"date": "2009-02-17", "close": 0.29006925, "volume": 25856.0}, {"date": "2009-02-18", "close": 0.29393684, "volume": 7110.0}, {"date": "2009-02-19", "close": 0.3480831, "volume": 168941.0}, {"date": "2009-02-20", "close": 0.34034792, "volume": 12928.0}, {"date": "2009-02-23", "close": 0.3480831, "volume": 104751.0}, {"date": "2009-02-24", "close": 0.33648033, "volume": 173200.0}, {"date": "2009-02-25", "close": 0.33648033, "volume": 25856.0}, {"date": "2009-02-26", "close": 0.32100997, "volume": 40335.0}, {"date": "2009-02-27", "close": 0.31714238, "volume": 27537.0}, {"date": "2009-03-02", "close": 0.3094072, "volume": 44601.0}, {"date": "2009-03-03", "close": 0.31327479, "volume": 96313.0}, {"date": "2009-03-05", "close": 0.33261274, "volume": 12928.0}, {"date": "2009-03-06", "close": 0.30553961, "volume": 21331.0}, {"date": "2009-03-09", "close": 0.29006925, "volume": 73689.0}, {"date": "2009-03-11", "close": 0.30553961, "volume": 9696.0}, {"date": "2009-03-12", "close": 0.31714238, "volume": 35229.0}, {"date": "2009-03-13", "close": 0.33261274, "volume": 37755.0}, {"date": "2009-03-16", "close": 0.31714238, "volume": 45248.0}, {"date": "2009-03-17", "close": 0.34034792, "volume": 42662.0}, {"date": "2009-03-18", "close": 0.33261274, "volume": 42392.0}, {"date": "2009-03-19", "close": 0.33261274, "volume": 1422.0}, {"date": "2009-03-20", "close": 0.3094072, "volume": 92668.0}, {"date": "2009-03-23", "close": 0.32487756, "volume": 16160.0}, {"date": "2009-03-24", "close": 0.33261274, "volume": 2586.0}, {"date": "2009-03-25", "close": 0.3094072, "volume": 9050.0}, {"date": "2009-03-26", "close": 0.3480831, "volume": 67225.0}, {"date": "2009-03-27", "close": 0.3480831, "volume": 312647.0}, {"date": "2009-03-30", "close": 0.3480831, "volume": 186473.0}, {"date": "2009-03-31", "close": 0.3480831, "volume": 54491.0}, {"date": "2009-04-01", "close": 0.3480831, "volume": 55332.0}, {"date": "2009-04-02", "close": 0.35195069, "volume": 257230.0}, {"date": "2009-04-03", "close": 0.45250803, "volume": 123603.0}, {"date": "2009-04-06", "close": 0.49505152, "volume": 150093.0}, {"date": "2009-04-07", "close": 0.41769972, "volume": 222626.0}, {"date": "2009-04-08", "close": 0.39449418, "volume": 42210.0}, {"date": "2009-04-09", "close": 0.40222936, "volume": 52044.0}, {"date": "2009-04-14", "close": 0.43317008, "volume": 42576.0}, {"date": "2009-04-15", "close": 0.46024321, "volume": 2844.0}, {"date": "2009-04-16", "close": 0.5027867, "volume": 301535.0}, {"date": "2009-04-17", "close": 0.5027867, "volume": 227809.0}, {"date": "2009-04-20", "close": 0.5027867, "volume": 67815.0}, {"date": "2009-04-21", "close": 0.5027867, "volume": 60955.0}, {"date": "2009-04-22", "close": 0.49891911, "volume": 17000.0}, {"date": "2009-04-23", "close": 0.4641108, "volume": 50870.0}, {"date": "2009-04-24", "close": 0.5027867, "volume": 9050.0}, {"date": "2009-04-27", "close": 0.4641108, "volume": 75983.0}, {"date": "2009-04-28", "close": 0.48731634, "volume": 24624.0}, {"date": "2009-04-29", "close": 0.47958116, "volume": 27346.0}, {"date": "2009-04-30", "close": 0.53372742, "volume": 171723.0}, {"date": "2009-05-01", "close": 0.5414626, "volume": 285171.0}, {"date": "2009-05-04", "close": 0.5414626, "volume": 150867.0}, {"date": "2009-05-05", "close": 0.52599224, "volume": 30277.0}, {"date": "2009-05-06", "close": 0.52599224, "volume": 121633.0}, {"date": "2009-05-07", "close": 0.52599224, "volume": 12650.0}, {"date": "2009-05-08", "close": 0.51825706, "volume": 11506.0}, {"date": "2009-05-11", "close": 0.53372742, "volume": 88880.0}, {"date": "2009-05-12", "close": 0.49505152, "volume": 25184.0}, {"date": "2009-05-13", "close": 0.64201994, "volume": 215199.0}, {"date": "2009-05-14", "close": 0.6188144, "volume": 22373.0}, {"date": "2009-05-15", "close": 0.5801385, "volume": 22882.0}, {"date": "2009-05-18", "close": 0.53372742, "volume": 16057.0}, {"date": "2009-05-19", "close": 0.53372742, "volume": 27149.0}, {"date": "2009-05-20", "close": 0.51052188, "volume": 48066.0}, {"date": "2009-05-21", "close": 0.52599224, "volume": 54944.0}, {"date": "2009-05-22", "close": 0.49118393, "volume": 43455.0}, {"date": "2009-05-25", "close": 0.51052188, "volume": 7757.0}, {"date": "2009-05-26", "close": 0.45637562, "volume": 208833.0}, {"date": "2009-05-27", "close": 0.5414626, "volume": 106500.0}, {"date": "2009-05-28", "close": 0.3480831, "volume": 2512735.0}, {"date": "2009-05-29", "close": 0.34034792, "volume": 479489.0}, {"date": "2009-06-01", "close": 0.32100997, "volume": 611909.0}, {"date": "2009-06-02", "close": 0.32487756, "volume": 247771.0}, {"date": "2009-06-03", "close": 0.31714238, "volume": 354113.0}, {"date": "2009-06-04", "close": 0.32874515, "volume": 279968.0}, {"date": "2009-06-05", "close": 0.32487756, "volume": 226942.0}, {"date": "2009-06-09", "close": 0.3094072, "volume": 182810.0}, {"date": "2009-06-10", "close": 0.29006925, "volume": 318135.0}, {"date": "2009-06-11", "close": 0.29780443, "volume": 135017.0}, {"date": "2009-06-12", "close": 0.29780443, "volume": 34259.0}, {"date": "2009-06-15", "close": 0.29780443, "volume": 33690.0}, {"date": "2009-06-16", "close": 0.29393684, "volume": 122040.0}, {"date": "2009-06-17", "close": 0.29006925, "volume": 132532.0}, {"date": "2009-06-18", "close": 0.28233407, "volume": 179682.0}, {"date": "2009-06-19", "close": 0.30167202, "volume": 165930.0}, {"date": "2009-06-22", "close": 0.28620166, "volume": 20685.0}, {"date": "2009-06-23", "close": 0.29780443, "volume": 55836.0}, {"date": "2009-06-24", "close": 0.27459889, "volume": 81509.0}, {"date": "2009-06-25", "close": 0.28620166, "volume": 191763.0}, {"date": "2009-06-26", "close": 0.27846648, "volume": 93340.0}, {"date": "2009-06-29", "close": 0.29393684, "volume": 29233.0}, {"date": "2009-06-30", "close": 0.27846648, "volume": 49628.0}, {"date": "2009-07-01", "close": 0.28233407, "volume": 20038.0}, {"date": "2009-07-02", "close": 0.27846648, "volume": 113947.0}, {"date": "2009-07-03", "close": 0.26299612, "volume": 155177.0}, {"date": "2009-07-06", "close": 0.26299612, "volume": 8106.0}, {"date": "2009-07-07", "close": 0.26686371, "volume": 83970.0}, {"date": "2009-07-08", "close": 0.25526094, "volume": 230512.0}, {"date": "2009-07-09", "close": 0.29393684, "volume": 166365.0}, {"date": "2009-07-10", "close": 0.29393684, "volume": 42662.0}, {"date": "2009-07-13", "close": 0.28233407, "volume": 15514.0}, {"date": "2009-07-16", "close": 0.27846648, "volume": 2133.0}, {"date": "2009-07-17", "close": 0.3094072, "volume": 339617.0}, {"date": "2009-07-20", "close": 0.32100997, "volume": 107948.0}, {"date": "2009-07-21", "close": 0.3094072, "volume": 63735.0}, {"date": "2009-07-22", "close": 0.32487756, "volume": 91788.0}, {"date": "2009-07-23", "close": 0.32487756, "volume": 148788.0}, {"date": "2009-07-24", "close": 0.30167202, "volume": 289109.0}, {"date": "2009-07-27", "close": 0.30167202, "volume": 10989.0}, {"date": "2009-07-28", "close": 0.23979058, "volume": 1570223.0}, {"date": "2009-07-29", "close": 0.2320554, "volume": 431689.0}, {"date": "2009-07-30", "close": 0.2320554, "volume": 111827.0}, {"date": "2009-07-31", "close": 0.2320554, "volume": 78473.0}, {"date": "2009-08-03", "close": 0.2320554, "volume": 221866.0}, {"date": "2009-08-04", "close": 0.22818781, "volume": 146939.0}, {"date": "2009-08-05", "close": 0.2320554, "volume": 152392.0}, {"date": "2009-08-06", "close": 0.22818781, "volume": 93081.0}, {"date": "2009-08-07", "close": 0.22818781, "volume": 48997.0}, {"date": "2009-08-10", "close": 0.2320554, "volume": 30439.0}, {"date": "2009-08-11", "close": 0.2320554, "volume": 8274.0}, {"date": "2009-08-12", "close": 0.22818781, "volume": 73689.0}, {"date": "2009-08-13", "close": 0.2320554, "volume": 54765.0}, {"date": "2009-08-14", "close": 0.24752576, "volume": 232239.0}, {"date": "2009-08-17", "close": 0.24752576, "volume": 237358.0}, {"date": "2009-08-18", "close": 0.24752576, "volume": 2059.0}, {"date": "2009-08-19", "close": 0.2320554, "volume": 32320.0}, {"date": "2009-08-20", "close": 0.23979058, "volume": 89849.0}, {"date": "2009-08-21", "close": 0.23592299, "volume": 333965.0}, {"date": "2009-08-24", "close": 0.24365817, "volume": 19392.0}, {"date": "2009-08-25", "close": 0.24365817, "volume": 17409.0}, {"date": "2009-08-26", "close": 0.28233407, "volume": 627340.0}, {"date": "2009-08-27", "close": 0.29393684, "volume": 162101.0}, {"date": "2009-08-28", "close": 0.36742105, "volume": 800483.0}, {"date": "2009-08-31", "close": 0.32874515, "volume": 325321.0}, {"date": "2009-09-01", "close": 0.36742105, "volume": 339759.0}, {"date": "2009-09-02", "close": 0.3480831, "volume": 187065.0}, {"date": "2009-09-03", "close": 0.35581828, "volume": 115672.0}, {"date": "2009-09-04", "close": 0.39449418, "volume": 244597.0}, {"date": "2009-09-07", "close": 0.48731634, "volume": 298521.0}, {"date": "2009-09-08", "close": 0.48344875, "volume": 444949.0}, {"date": "2009-09-09", "close": 0.48731634, "volume": 208856.0}, {"date": "2009-09-10", "close": 0.44864044, "volume": 227397.0}, {"date": "2009-09-11", "close": 0.43317008, "volume": 144341.0}, {"date": "2009-09-14", "close": 0.386759, "volume": 318979.0}, {"date": "2009-09-15", "close": 0.386759, "volume": 33631.0}, {"date": "2009-09-16", "close": 0.4254349, "volume": 321907.0}, {"date": "2009-09-17", "close": 0.44090526, "volume": 145085.0}, {"date": "2009-09-18", "close": 0.4254349, "volume": 59727.0}, {"date": "2009-09-21", "close": 0.45250803, "volume": 141906.0}, {"date": "2009-09-22", "close": 0.47571357, "volume": 243201.0}, {"date": "2009-09-23", "close": 0.47958116, "volume": 96830.0}, {"date": "2009-09-24", "close": 0.46797839, "volume": 95687.0}, {"date": "2009-09-25", "close": 0.45637562, "volume": 96442.0}, {"date": "2009-09-28", "close": 0.43317008, "volume": 21325.0}, {"date": "2009-09-29", "close": 0.43317008, "volume": 70910.0}, {"date": "2009-09-30", "close": 0.39836177, "volume": 91481.0}, {"date": "2009-10-01", "close": 0.39449418, "volume": 327233.0}, {"date": "2009-10-02", "close": 0.40609695, "volume": 217885.0}, {"date": "2009-10-05", "close": 0.40609695, "volume": 11742.0}, {"date": "2009-10-06", "close": 0.40609695, "volume": 305513.0}, {"date": "2009-10-07", "close": 0.40609695, "volume": 75628.0}, {"date": "2009-10-08", "close": 0.37902382, "volume": 85324.0}, {"date": "2009-10-09", "close": 0.40609695, "volume": 93611.0}, {"date": "2009-10-12", "close": 0.40609695, "volume": 158551.0}, {"date": "2009-10-13", "close": 0.5027867, "volume": 1037451.0}, {"date": "2009-10-14", "close": 0.47184598, "volume": 375945.0}, {"date": "2009-10-15", "close": 0.53372742, "volume": 598569.0}, {"date": "2009-10-16", "close": 0.59560886, "volume": 651252.0}, {"date": "2009-10-19", "close": 0.75804764, "volume": 474149.0}, {"date": "2009-10-20", "close": 0.6961662, "volume": 419187.0}, {"date": "2009-10-21", "close": 0.68843102, "volume": 222875.0}, {"date": "2009-10-22", "close": 0.66522548, "volume": 117198.0}, {"date": "2009-10-23", "close": 0.70390138, "volume": 308531.0}, {"date": "2009-10-26", "close": 0.72710692, "volume": 236257.0}, {"date": "2009-10-27", "close": 0.67296066, "volume": 145832.0}, {"date": "2009-10-28", "close": 0.6574903, "volume": 131219.0}, {"date": "2009-10-29", "close": 0.57240332, "volume": 243411.0}, {"date": "2009-10-30", "close": 0.6574903, "volume": 156374.0}, {"date": "2009-11-02", "close": 0.62654958, "volume": 103942.0}, {"date": "2009-11-03", "close": 0.58787368, "volume": 51859.0}, {"date": "2009-11-04", "close": 0.63428476, "volume": 6723.0}, {"date": "2009-11-06", "close": 0.6188144, "volume": 72243.0}, {"date": "2009-11-09", "close": 0.63428476, "volume": 80655.0}, {"date": "2009-11-10", "close": 0.61107922, "volume": 75367.0}, {"date": "2009-11-11", "close": 0.60334404, "volume": 68677.0}, {"date": "2009-11-12", "close": 0.56466814, "volume": 166546.0}, {"date": "2009-11-13", "close": 0.5027867, "volume": 313289.0}, {"date": "2009-11-16", "close": 0.56466814, "volume": 183861.0}, {"date": "2009-11-17", "close": 0.5801385, "volume": 353151.0}, {"date": "2009-11-18", "close": 0.53372742, "volume": 120045.0}, {"date": "2009-11-19", "close": 0.5414626, "volume": 65245.0}, {"date": "2009-11-20", "close": 0.52599224, "volume": 39059.0}, {"date": "2009-11-23", "close": 0.53372742, "volume": 33031.0}, {"date": "2009-11-24", "close": 0.52599224, "volume": 67066.0}, {"date": "2009-11-25", "close": 0.55693296, "volume": 16187.0}, {"date": "2009-11-26", "close": 0.56080055, "volume": 32400.0}, {"date": "2009-11-27", "close": 0.5414626, "volume": 148952.0}, {"date": "2009-11-30", "close": 0.52985983, "volume": 17424.0}, {"date": "2009-12-01", "close": 0.53759501, "volume": 66579.0}, {"date": "2009-12-02", "close": 0.55693296, "volume": 28856.0}, {"date": "2009-12-03", "close": 0.54919778, "volume": 185532.0}, {"date": "2009-12-04", "close": 0.54919778, "volume": 76533.0}, {"date": "2009-12-07", "close": 0.53372742, "volume": 61843.0}, {"date": "2009-12-08", "close": 0.39449418, "volume": 1536254.0}, {"date": "2009-12-09", "close": 0.37902382, "volume": 212263.0}, {"date": "2009-12-10", "close": 0.386759, "volume": 192756.0}, {"date": "2009-12-11", "close": 0.36742105, "volume": 105987.0}, {"date": "2009-12-14", "close": 0.3480831, "volume": 174527.0}, {"date": "2009-12-15", "close": 0.37128864, "volume": 32386.0}, {"date": "2009-12-16", "close": 0.3480831, "volume": 77569.0}, {"date": "2009-12-17", "close": 0.35195069, "volume": 10688.0}, {"date": "2009-12-18", "close": 0.3480831, "volume": 5171.0}, {"date": "2009-12-21", "close": 0.34034792, "volume": 3280.0}, {"date": "2009-12-22", "close": 0.31714238, "volume": 121669.0}, {"date": "2009-12-23", "close": 0.33648033, "volume": 95990.0}, {"date": "2009-12-24", "close": 0.31714238, "volume": 74695.0}, {"date": "2009-12-29", "close": 0.32100997, "volume": 85971.0}, {"date": "2009-12-30", "close": 0.37128864, "volume": 138458.0}, {"date": "2009-12-31", "close": 0.39449418, "volume": 111101.0}, {"date": "2010-01-04", "close": 0.4641108, "volume": 181362.0}, {"date": "2010-01-05", "close": 0.4254349, "volume": 153278.0}, {"date": "2010-01-06", "close": 0.4254349, "volume": 67942.0}, {"date": "2010-01-07", "close": 0.4254349, "volume": 28929.0}, {"date": "2010-01-08", "close": 0.41769972, "volume": 23569.0}, {"date": "2010-01-11", "close": 0.386759, "volume": 53365.0}, {"date": "2010-01-12", "close": 0.40222936, "volume": 480920.0}, {"date": "2010-01-13", "close": 0.37902382, "volume": 6464.0}, {"date": "2010-01-14", "close": 0.37902382, "volume": 166137.0}, {"date": "2010-01-15", "close": 0.37128864, "volume": 23983.0}, {"date": "2010-01-18", "close": 0.37128864, "volume": 79848.0}, {"date": "2010-01-19", "close": 0.35195069, "volume": 69276.0}, {"date": "2010-01-20", "close": 0.40222936, "volume": 80690.0}, {"date": "2010-01-21", "close": 0.35968587, "volume": 168160.0}, {"date": "2010-01-22", "close": 0.34034792, "volume": 91271.0}, {"date": "2010-01-25", "close": 0.3480831, "volume": 20237.0}, {"date": "2010-01-27", "close": 0.37515623, "volume": 42662.0}, {"date": "2010-01-28", "close": 0.34034792, "volume": 58596.0}, {"date": "2010-01-29", "close": 0.34034792, "volume": 42016.0}, {"date": "2010-02-01", "close": 0.32487756, "volume": 146413.0}, {"date": "2010-02-02", "close": 0.32487756, "volume": 82868.0}, {"date": "2010-02-03", "close": 0.32100997, "volume": 260162.0}, {"date": "2010-02-04", "close": 0.32874515, "volume": 110899.0}, {"date": "2010-02-05", "close": 0.3094072, "volume": 135614.0}, {"date": "2010-02-08", "close": 0.3094072, "volume": 25856.0}, {"date": "2010-02-09", "close": 0.3094072, "volume": 20685.0}, {"date": "2010-02-10", "close": 0.32487756, "volume": 31247.0}, {"date": "2010-02-11", "close": 0.31327479, "volume": 158148.0}, {"date": "2010-02-12", "close": 0.29393684, "volume": 67949.0}, {"date": "2010-02-15", "close": 0.29006925, "volume": 24345.0}, {"date": "2010-02-16", "close": 0.30167202, "volume": 2327.0}, {"date": "2010-02-17", "close": 0.26686371, "volume": 139538.0}, {"date": "2010-02-18", "close": 0.26686371, "volume": 84776.0}, {"date": "2010-02-19", "close": 0.26686371, "volume": 33613.0}, {"date": "2010-02-22", "close": 0.29006925, "volume": 96059.0}, {"date": "2010-02-23", "close": 0.3094072, "volume": 35980.0}, {"date": "2010-02-24", "close": 0.3094072, "volume": 25496.0}, {"date": "2010-02-25", "close": 0.29393684, "volume": 12928.0}, {"date": "2010-02-26", "close": 0.23592299, "volume": 392394.0}, {"date": "2010-03-01", "close": 0.2707313, "volume": 78700.0}, {"date": "2010-03-02", "close": 0.27846648, "volume": 142003.0}, {"date": "2010-03-03", "close": 0.2707313, "volume": 139286.0}, {"date": "2010-03-04", "close": 0.2707313, "volume": 67238.0}, {"date": "2010-03-05", "close": 0.26299612, "volume": 9851.0}, {"date": "2010-03-08", "close": 0.2707313, "volume": 37232.0}, {"date": "2010-03-09", "close": 0.2707313, "volume": 51712.0}, {"date": "2010-03-10", "close": 0.34034792, "volume": 225072.0}, {"date": "2010-03-11", "close": 0.29393684, "volume": 31835.0}, {"date": "2010-03-12", "close": 0.29393684, "volume": 2586.0}, {"date": "2010-03-15", "close": 0.29393684, "volume": 11312.0}, {"date": "2010-03-16", "close": 0.30167202, "volume": 3232.0}, {"date": "2010-03-17", "close": 0.32487756, "volume": 9437.0}, {"date": "2010-03-18", "close": 0.33261274, "volume": 37743.0}, {"date": "2010-03-19", "close": 0.29393684, "volume": 36415.0}, {"date": "2010-03-22", "close": 0.3094072, "volume": 25512.0}, {"date": "2010-03-23", "close": 0.30167202, "volume": 7082.0}, {"date": "2010-03-25", "close": 0.30167202, "volume": 5171.0}, {"date": "2010-03-26", "close": 0.29780443, "volume": 69278.0}, {"date": "2010-03-29", "close": 0.29393684, "volume": 118929.0}, {"date": "2010-03-30", "close": 0.3480831, "volume": 212665.0}, {"date": "2010-03-31", "close": 0.3480831, "volume": 90496.0}, {"date": "2010-04-01", "close": 0.34034792, "volume": 137089.0}, {"date": "2010-04-06", "close": 0.35581828, "volume": 78817.0}, {"date": "2010-04-07", "close": 0.35581828, "volume": 78679.0}, {"date": "2010-04-08", "close": 0.3480831, "volume": 38784.0}, {"date": "2010-04-09", "close": 0.35581828, "volume": 10619.0}, {"date": "2010-04-12", "close": 0.37128864, "volume": 146409.0}, {"date": "2010-04-14", "close": 0.33648033, "volume": 1939.0}, {"date": "2010-04-15", "close": 0.37128864, "volume": 4089.0}, {"date": "2010-04-16", "close": 0.37128864, "volume": 6464.0}, {"date": "2010-04-19", "close": 0.3480831, "volume": 23012.0}, {"date": "2010-04-20", "close": 0.33261274, "volume": 23755.0}, {"date": "2010-04-21", "close": 0.33261274, "volume": 62130.0}, {"date": "2010-04-22", "close": 0.32487756, "volume": 30381.0}, {"date": "2010-04-23", "close": 0.3480831, "volume": 5171.0}, {"date": "2010-04-27", "close": 0.31327479, "volume": 12928.0}, {"date": "2010-04-28", "close": 0.29393684, "volume": 142854.0}, {"date": "2010-04-29", "close": 0.3094072, "volume": 84937.0}, {"date": "2010-04-30", "close": 0.34421551, "volume": 112732.0}, {"date": "2010-05-03", "close": 0.31327479, "volume": 16483.0}, {"date": "2010-05-04", "close": 0.3094072, "volume": 14505.0}, {"date": "2010-05-05", "close": 0.31714238, "volume": 377142.0}, {"date": "2010-05-06", "close": 0.33261274, "volume": 40400.0}, {"date": "2010-05-07", "close": 0.32487756, "volume": 20137.0}, {"date": "2010-05-11", "close": 0.29393684, "volume": 65933.0}, {"date": "2010-05-12", "close": 0.29393684, "volume": 12928.0}, {"date": "2010-05-13", "close": 0.29006925, "volume": 17238.0}, {"date": "2010-05-14", "close": 0.27459889, "volume": 56877.0}, {"date": "2010-05-17", "close": 0.26686371, "volume": 133500.0}, {"date": "2010-05-18", "close": 0.26299612, "volume": 18195.0}, {"date": "2010-05-19", "close": 0.27846648, "volume": 23626.0}, {"date": "2010-05-20", "close": 0.26686371, "volume": 8403.0}, {"date": "2010-05-21", "close": 0.25912853, "volume": 91477.0}, {"date": "2010-05-24", "close": 0.28620166, "volume": 5042.0}, {"date": "2010-05-26", "close": 0.27846648, "volume": 8403.0}, {"date": "2010-05-27", "close": 0.27846648, "volume": 4525.0}, {"date": "2010-05-28", "close": 0.26299612, "volume": 7757.0}, {"date": "2010-05-31", "close": 0.24752576, "volume": 37491.0}, {"date": "2010-06-01", "close": 0.24752576, "volume": 9308.0}, {"date": "2010-06-02", "close": 0.24752576, "volume": 39327.0}, {"date": "2010-06-03", "close": 0.25526094, "volume": 41240.0}, {"date": "2010-06-04", "close": 0.25526094, "volume": 12928.0}, {"date": "2010-06-07", "close": 0.25139335, "volume": 50617.0}, {"date": "2010-06-08", "close": 0.25139335, "volume": 18099.0}, {"date": "2010-06-09", "close": 0.25526094, "volume": 12924.0}, {"date": "2010-06-15", "close": 0.24752576, "volume": 14350.0}, {"date": "2010-06-16", "close": 0.24752576, "volume": 76986.0}, {"date": "2010-06-17", "close": 0.24752576, "volume": 16923.0}, {"date": "2010-06-18", "close": 0.24365817, "volume": 6464.0}, {"date": "2010-06-21", "close": 0.22818781, "volume": 107571.0}, {"date": "2010-06-22", "close": 0.23979058, "volume": 58176.0}, {"date": "2010-06-23", "close": 0.2320554, "volume": 72680.0}, {"date": "2010-06-24", "close": 0.24752576, "volume": 6464.0}, {"date": "2010-06-28", "close": 0.22818781, "volume": 148671.0}, {"date": "2010-06-29", "close": 0.22818781, "volume": 46133.0}, {"date": "2010-06-30", "close": 0.22432022, "volume": 56515.0}, {"date": "2010-07-02", "close": 0.22432022, "volume": 25856.0}, {"date": "2010-07-05", "close": 0.24365817, "volume": 2586.0}, {"date": "2010-07-06", "close": 0.22432022, "volume": 116998.0}, {"date": "2010-07-08", "close": 0.20884986, "volume": 96960.0}, {"date": "2010-07-09", "close": 0.20884986, "volume": 61408.0}, {"date": "2010-07-12", "close": 0.21658504, "volume": 214348.0}, {"date": "2010-07-19", "close": 0.20884986, "volume": 2586.0}, {"date": "2010-07-20", "close": 0.19724709, "volume": 2586.0}, {"date": "2010-07-21", "close": 0.1933795, "volume": 40400.0}, {"date": "2010-07-22", "close": 0.1933795, "volume": 11377.0}, {"date": "2010-07-23", "close": 0.20111468, "volume": 2878.0}, {"date": "2010-07-26", "close": 0.22045263, "volume": 29165.0}, {"date": "2010-07-29", "close": 0.22432022, "volume": 3232.0}, {"date": "2010-07-30", "close": 0.2320554, "volume": 197798.0}, {"date": "2010-08-02", "close": 0.22045263, "volume": 87910.0}, {"date": "2010-08-05", "close": 0.22432022, "volume": 72394.0}, {"date": "2010-08-06", "close": 0.21658504, "volume": 71267.0}, {"date": "2010-08-09", "close": 0.21658504, "volume": 36847.0}, {"date": "2010-08-10", "close": 0.21658504, "volume": 18099.0}, {"date": "2010-08-11", "close": 0.21271745, "volume": 16160.0}, {"date": "2010-08-12", "close": 0.22432022, "volume": 12928.0}, {"date": "2010-08-13", "close": 0.2320554, "volume": 41381.0}, {"date": "2010-08-16", "close": 0.24752576, "volume": 125401.0}, {"date": "2010-08-18", "close": 0.28620166, "volume": 264340.0}, {"date": "2010-08-19", "close": 0.29006925, "volume": 122040.0}, {"date": "2010-08-20", "close": 0.3094072, "volume": 38357.0}, {"date": "2010-08-23", "close": 0.31714238, "volume": 168324.0}, {"date": "2010-08-24", "close": 0.36742105, "volume": 157452.0}, {"date": "2010-08-25", "close": 0.37128864, "volume": 186365.0}, {"date": "2010-08-26", "close": 0.33261274, "volume": 86236.0}, {"date": "2010-08-27", "close": 0.34034792, "volume": 44899.0}, {"date": "2010-08-30", "close": 0.32487756, "volume": 8403.0}, {"date": "2010-08-31", "close": 0.3094072, "volume": 8403.0}, {"date": "2010-09-01", "close": 0.3094072, "volume": 18746.0}, {"date": "2010-09-02", "close": 0.3480831, "volume": 64717.0}, {"date": "2010-09-03", "close": 0.32874515, "volume": 35293.0}, {"date": "2010-09-06", "close": 0.3480831, "volume": 62054.0}, {"date": "2010-09-07", "close": 0.35968587, "volume": 110257.0}, {"date": "2010-09-08", "close": 0.37902382, "volume": 25305.0}, {"date": "2010-09-09", "close": 0.37515623, "volume": 88871.0}, {"date": "2010-09-10", "close": 0.37128864, "volume": 94125.0}, {"date": "2010-09-14", "close": 0.40996454, "volume": 286403.0}, {"date": "2010-09-15", "close": 0.44864044, "volume": 469063.0}, {"date": "2010-09-16", "close": 0.45637562, "volume": 42479.0}, {"date": "2010-09-17", "close": 0.4254349, "volume": 154455.0}, {"date": "2010-09-20", "close": 0.43317008, "volume": 129896.0}, {"date": "2010-09-21", "close": 0.4254349, "volume": 23387.0}, {"date": "2010-09-22", "close": 0.40996454, "volume": 6464.0}, {"date": "2010-09-23", "close": 0.39449418, "volume": 20426.0}, {"date": "2010-09-24", "close": 0.36742105, "volume": 50480.0}, {"date": "2010-09-27", "close": 0.34034792, "volume": 86430.0}, {"date": "2010-09-28", "close": 0.36355346, "volume": 64782.0}, {"date": "2010-09-29", "close": 0.3480831, "volume": 12928.0}, {"date": "2010-09-30", "close": 0.36742105, "volume": 28134.0}, {"date": "2010-10-01", "close": 0.35195069, "volume": 27274.0}, {"date": "2010-10-04", "close": 0.32874515, "volume": 39098.0}, {"date": "2010-10-05", "close": 0.3094072, "volume": 90496.0}, {"date": "2010-10-06", "close": 0.37128864, "volume": 94714.0}, {"date": "2010-10-07", "close": 0.3480831, "volume": 6464.0}, {"date": "2010-10-08", "close": 0.33261274, "volume": 32320.0}, {"date": "2010-10-11", "close": 0.34421551, "volume": 86617.0}, {"date": "2010-10-12", "close": 0.36742105, "volume": 1422.0}, {"date": "2010-10-13", "close": 0.33648033, "volume": 44963.0}, {"date": "2010-10-14", "close": 0.33261274, "volume": 16160.0}, {"date": "2010-10-15", "close": 0.34034792, "volume": 11635.0}, {"date": "2010-10-18", "close": 0.3480831, "volume": 118420.0}, {"date": "2010-10-19", "close": 0.32487756, "volume": 25856.0}, {"date": "2010-10-21", "close": 0.35581828, "volume": 21202.0}, {"date": "2010-10-22", "close": 0.36742105, "volume": 158868.0}, {"date": "2010-10-25", "close": 0.35195069, "volume": 132770.0}, {"date": "2010-10-26", "close": 0.35581828, "volume": 12928.0}, {"date": "2010-10-27", "close": 0.35195069, "volume": 20297.0}, {"date": "2010-10-28", "close": 0.35195069, "volume": 25856.0}, {"date": "2010-10-29", "close": 0.34034792, "volume": 24498.0}, {"date": "2010-11-01", "close": 0.33261274, "volume": 21978.0}, {"date": "2010-11-02", "close": 0.33648033, "volume": 12928.0}, {"date": "2010-11-03", "close": 0.34034792, "volume": 99351.0}, {"date": "2010-11-04", "close": 0.35581828, "volume": 152834.0}, {"date": "2010-11-05", "close": 0.386759, "volume": 176854.0}, {"date": "2010-11-08", "close": 0.39062659, "volume": 101032.0}, {"date": "2010-11-09", "close": 0.35581828, "volume": 21978.0}, {"date": "2010-11-10", "close": 0.37902382, "volume": 31593.0}, {"date": "2010-11-11", "close": 0.36355346, "volume": 25856.0}, {"date": "2010-11-12", "close": 0.32874515, "volume": 87910.0}, {"date": "2010-11-15", "close": 0.32874515, "volume": 12928.0}, {"date": "2010-11-16", "close": 0.3094072, "volume": 197906.0}, {"date": "2010-11-17", "close": 0.3094072, "volume": 69133.0}, {"date": "2010-11-18", "close": 0.32100997, "volume": 18917.0}, {"date": "2010-11-19", "close": 0.3094072, "volume": 128587.0}, {"date": "2010-11-22", "close": 0.29393684, "volume": 224632.0}, {"date": "2010-11-23", "close": 0.3094072, "volume": 143178.0}, {"date": "2010-11-24", "close": 0.28620166, "volume": 24046.0}, {"date": "2010-11-25", "close": 0.32100997, "volume": 85066.0}, {"date": "2010-11-26", "close": 0.3094072, "volume": 36198.0}, {"date": "2010-11-29", "close": 0.29393684, "volume": 58176.0}, {"date": "2010-11-30", "close": 0.30167202, "volume": 2004.0}, {"date": "2010-12-01", "close": 0.27459889, "volume": 129279.0}, {"date": "2010-12-02", "close": 0.29393684, "volume": 48480.0}, {"date": "2010-12-03", "close": 0.29393684, "volume": 2711.0}, {"date": "2010-12-06", "close": 0.29393684, "volume": 4141.0}, {"date": "2010-12-09", "close": 0.28620166, "volume": 33225.0}, {"date": "2010-12-10", "close": 0.29393684, "volume": 54194.0}, {"date": "2010-12-13", "close": 0.3094072, "volume": 43955.0}, {"date": "2010-12-14", "close": 0.32874515, "volume": 45674.0}, {"date": "2010-12-15", "close": 0.3094072, "volume": 26444.0}, {"date": "2010-12-16", "close": 0.386759, "volume": 152057.0}, {"date": "2010-12-17", "close": 0.3480831, "volume": 83902.0}, {"date": "2010-12-20", "close": 0.34034792, "volume": 78239.0}, {"date": "2010-12-21", "close": 0.32874515, "volume": 37466.0}, {"date": "2010-12-22", "close": 0.32100997, "volume": 136261.0}, {"date": "2010-12-23", "close": 0.32874515, "volume": 19392.0}, {"date": "2010-12-24", "close": 0.32874515, "volume": 2586.0}, {"date": "2010-12-29", "close": 0.33261274, "volume": 62054.0}, {"date": "2010-12-30", "close": 0.33648033, "volume": 10536.0}, {"date": "2010-12-31", "close": 0.33261274, "volume": 5171.0}, {"date": "2011-01-04", "close": 0.32487756, "volume": 1293.0}, {"date": "2011-01-05", "close": 0.33261274, "volume": 8403.0}, {"date": "2011-01-06", "close": 0.35581828, "volume": 57271.0}, {"date": "2011-01-07", "close": 0.32874515, "volume": 74594.0}, {"date": "2011-01-10", "close": 0.36742105, "volume": 31803.0}, {"date": "2011-01-11", "close": 0.35195069, "volume": 14221.0}, {"date": "2011-01-12", "close": 0.36355346, "volume": 57391.0}, {"date": "2011-01-13", "close": 0.33261274, "volume": 1346070.0}, {"date": "2011-01-14", "close": 0.32874515, "volume": 188467.0}, {"date": "2011-01-17", "close": 0.35581828, "volume": 130620.0}, {"date": "2011-01-18", "close": 0.35581828, "volume": 15523.0}, {"date": "2011-01-19", "close": 0.3480831, "volume": 72049.0}, {"date": "2011-01-20", "close": 0.34034792, "volume": 13274.0}, {"date": "2011-01-21", "close": 0.33648033, "volume": 49643.0}, {"date": "2011-01-24", "close": 0.32487756, "volume": 401837.0}, {"date": "2011-01-25", "close": 0.32487756, "volume": 37084.0}, {"date": "2011-01-27", "close": 0.34421551, "volume": 10342.0}, {"date": "2011-01-28", "close": 0.386759, "volume": 282273.0}, {"date": "2011-01-31", "close": 0.42156731, "volume": 296439.0}, {"date": "2011-02-01", "close": 0.41769972, "volume": 228707.0}, {"date": "2011-02-02", "close": 0.40222936, "volume": 127274.0}, {"date": "2011-02-03", "close": 0.40222936, "volume": 32320.0}, {"date": "2011-02-04", "close": 0.44090526, "volume": 236406.0}, {"date": "2011-02-07", "close": 0.47184598, "volume": 210247.0}, {"date": "2011-02-08", "close": 0.5027867, "volume": 476735.0}, {"date": "2011-02-09", "close": 0.48344875, "volume": 356329.0}, {"date": "2011-02-10", "close": 0.5027867, "volume": 91711.0}, {"date": "2011-02-11", "close": 0.49505152, "volume": 123652.0}, {"date": "2011-02-14", "close": 0.49891911, "volume": 212401.0}, {"date": "2011-02-15", "close": 0.5027867, "volume": 68349.0}, {"date": "2011-02-16", "close": 0.47571357, "volume": 10084.0}, {"date": "2011-02-17", "close": 0.47958116, "volume": 46362.0}, {"date": "2011-02-18", "close": 0.46024321, "volume": 130495.0}, {"date": "2011-02-21", "close": 0.47184598, "volume": 64381.0}, {"date": "2011-02-22", "close": 0.45637562, "volume": 57529.0}, {"date": "2011-02-23", "close": 0.4641108, "volume": 137592.0}, {"date": "2011-02-24", "close": 0.44477285, "volume": 5171.0}, {"date": "2011-02-25", "close": 0.45637562, "volume": 19983.0}, {"date": "2011-02-28", "close": 0.44477285, "volume": 66214.0}, {"date": "2011-03-01", "close": 0.44864044, "volume": 42338.0}, {"date": "2011-03-02", "close": 0.46024321, "volume": 47187.0}, {"date": "2011-03-03", "close": 0.60334404, "volume": 1210217.0}, {"date": "2011-03-04", "close": 0.59947645, "volume": 109018.0}, {"date": "2011-03-07", "close": 0.58400609, "volume": 701341.0}, {"date": "2011-03-08", "close": 0.5801385, "volume": 205048.0}, {"date": "2011-03-09", "close": 0.63428476, "volume": 634858.0}, {"date": "2011-03-10", "close": 0.66135789, "volume": 527231.0}, {"date": "2011-03-11", "close": 0.83926703, "volume": 918343.0}, {"date": "2011-03-14", "close": 0.58787368, "volume": 1244244.0}, {"date": "2011-03-15", "close": 0.48344875, "volume": 1501699.0}, {"date": "2011-03-16", "close": 0.51825706, "volume": 431757.0}, {"date": "2011-03-17", "close": 0.63815235, "volume": 755094.0}, {"date": "2011-03-18", "close": 0.67682825, "volume": 306332.0}, {"date": "2011-03-21", "close": 0.63041717, "volume": 285216.0}, {"date": "2011-03-22", "close": 0.63428476, "volume": 161063.0}, {"date": "2011-03-23", "close": 0.6188144, "volume": 85858.0}, {"date": "2011-03-24", "close": 0.58400609, "volume": 104522.0}, {"date": "2011-03-25", "close": 0.60334404, "volume": 110405.0}, {"date": "2011-03-28", "close": 0.6188144, "volume": 33571.0}, {"date": "2011-03-29", "close": 0.63428476, "volume": 24853.0}, {"date": "2011-03-30", "close": 0.63428476, "volume": 38525.0}, {"date": "2011-03-31", "close": 0.62268199, "volume": 86226.0}, {"date": "2011-04-01", "close": 0.89728088, "volume": 1455440.0}, {"date": "2011-04-04", "close": 0.84700221, "volume": 940296.0}, {"date": "2011-04-05", "close": 0.81992908, "volume": 461528.0}, {"date": "2011-04-06", "close": 0.79672354, "volume": 192637.0}, {"date": "2011-04-07", "close": 0.83539944, "volume": 180597.0}, {"date": "2011-04-08", "close": 0.773518, "volume": 213195.0}, {"date": "2011-04-11", "close": 0.79285595, "volume": 123651.0}, {"date": "2011-04-12", "close": 0.80832631, "volume": 102702.0}, {"date": "2011-04-13", "close": 0.79285595, "volume": 82867.0}, {"date": "2011-04-14", "close": 0.78125318, "volume": 229123.0}, {"date": "2011-04-15", "close": 0.79285595, "volume": 69215.0}, {"date": "2011-04-18", "close": 0.79285595, "volume": 17971.0}, {"date": "2011-04-19", "close": 0.80445872, "volume": 98162.0}, {"date": "2011-04-20", "close": 0.86634016, "volume": 83919.0}, {"date": "2011-04-21", "close": 0.9282216, "volume": 167465.0}, {"date": "2011-04-27", "close": 0.82766426, "volume": 173608.0}, {"date": "2011-04-28", "close": 0.81606149, "volume": 131661.0}, {"date": "2011-04-29", "close": 0.76191523, "volume": 293647.0}, {"date": "2011-05-02", "close": 0.81992908, "volume": 158341.0}, {"date": "2011-05-03", "close": 0.80445872, "volume": 50419.0}, {"date": "2011-05-04", "close": 0.8895457, "volume": 79195.0}, {"date": "2011-05-05", "close": 0.90114847, "volume": 130382.0}, {"date": "2011-05-06", "close": 0.93208919, "volume": 445452.0}, {"date": "2011-05-09", "close": 0.90114847, "volume": 184863.0}, {"date": "2011-05-10", "close": 0.80445872, "volume": 570610.0}, {"date": "2011-05-11", "close": 0.8121939, "volume": 333580.0}, {"date": "2011-05-12", "close": 0.82379667, "volume": 179859.0}, {"date": "2011-05-13", "close": 0.8121939, "volume": 72610.0}, {"date": "2011-05-16", "close": 0.80059113, "volume": 58615.0}, {"date": "2011-05-17", "close": 0.773518, "volume": 136692.0}, {"date": "2011-05-18", "close": 0.75804764, "volume": 20866.0}, {"date": "2011-05-19", "close": 0.78125318, "volume": 146925.0}, {"date": "2011-05-20", "close": 0.80832631, "volume": 60834.0}, {"date": "2011-05-23", "close": 0.78898836, "volume": 73497.0}, {"date": "2011-05-24", "close": 0.78125318, "volume": 32320.0}, {"date": "2011-05-25", "close": 0.6961662, "volume": 317145.0}, {"date": "2011-05-26", "close": 0.68069584, "volume": 103823.0}, {"date": "2011-05-27", "close": 0.68069584, "volume": 7369.0}, {"date": "2011-05-30", "close": 0.64588753, "volume": 64772.0}, {"date": "2011-05-31", "close": 0.6961662, "volume": 276727.0}, {"date": "2011-06-01", "close": 0.7348421, "volume": 301294.0}, {"date": "2011-06-02", "close": 0.68069584, "volume": 22042.0}, {"date": "2011-06-03", "close": 0.6961662, "volume": 38784.0}, {"date": "2011-06-06", "close": 0.76578282, "volume": 179016.0}, {"date": "2011-06-08", "close": 0.70390138, "volume": 63993.0}, {"date": "2011-06-09", "close": 0.71163656, "volume": 158367.0}, {"date": "2011-06-10", "close": 0.74257728, "volume": 121091.0}, {"date": "2011-06-14", "close": 0.71937174, "volume": 32379.0}, {"date": "2011-06-15", "close": 0.6961662, "volume": 115690.0}, {"date": "2011-06-16", "close": 0.6961662, "volume": 191334.0}, {"date": "2011-06-17", "close": 0.66522548, "volume": 30665.0}, {"date": "2011-06-20", "close": 0.62654958, "volume": 32280.0}, {"date": "2011-06-21", "close": 0.64975512, "volume": 40956.0}, {"date": "2011-06-22", "close": 0.6188144, "volume": 90035.0}, {"date": "2011-06-23", "close": 0.6574903, "volume": 79829.0}, {"date": "2011-06-24", "close": 0.69229861, "volume": 44017.0}, {"date": "2011-06-27", "close": 0.6961662, "volume": 32575.0}, {"date": "2011-06-28", "close": 0.67296066, "volume": 33823.0}, {"date": "2011-06-29", "close": 0.68069584, "volume": 38388.0}, {"date": "2011-06-30", "close": 0.6961662, "volume": 27795.0}, {"date": "2011-07-01", "close": 0.71163656, "volume": 27795.0}, {"date": "2011-07-04", "close": 0.71550415, "volume": 50459.0}, {"date": "2011-07-05", "close": 0.71550415, "volume": 5832.0}, {"date": "2011-07-06", "close": 0.75031246, "volume": 21331.0}, {"date": "2011-07-07", "close": 0.78125318, "volume": 120417.0}, {"date": "2011-07-08", "close": 0.79672354, "volume": 25209.0}, {"date": "2011-07-11", "close": 0.79672354, "volume": 236647.0}, {"date": "2011-07-12", "close": 0.81992908, "volume": 97597.0}, {"date": "2011-07-13", "close": 0.81606149, "volume": 70457.0}, {"date": "2011-07-14", "close": 0.8508698, "volume": 63163.0}, {"date": "2011-07-15", "close": 0.8121939, "volume": 63441.0}, {"date": "2011-07-18", "close": 0.78898836, "volume": 251820.0}, {"date": "2011-07-19", "close": 0.73097451, "volume": 58176.0}, {"date": "2011-07-20", "close": 0.79672354, "volume": 58176.0}, {"date": "2011-07-21", "close": 0.82766426, "volume": 59999.0}, {"date": "2011-07-22", "close": 0.86634016, "volume": 121035.0}, {"date": "2011-07-25", "close": 0.92048642, "volume": 466859.0}, {"date": "2011-07-26", "close": 0.90888365, "volume": 110145.0}, {"date": "2011-07-27", "close": 0.8895457, "volume": 38895.0}, {"date": "2011-07-28", "close": 0.90501606, "volume": 45440.0}, {"date": "2011-07-29", "close": 0.90501606, "volume": 34300.0}, {"date": "2011-08-01", "close": 0.90888365, "volume": 252741.0}, {"date": "2011-08-02", "close": 0.91275124, "volume": 10342.0}, {"date": "2011-08-03", "close": 0.89728088, "volume": 23206.0}, {"date": "2011-08-04", "close": 0.89341329, "volume": 132025.0}, {"date": "2011-08-05", "close": 0.75031246, "volume": 345649.0}, {"date": "2011-08-08", "close": 0.75031246, "volume": 231966.0}, {"date": "2011-08-09", "close": 0.75031246, "volume": 350471.0}, {"date": "2011-08-10", "close": 0.79672354, "volume": 144793.0}, {"date": "2011-08-11", "close": 0.76965041, "volume": 21733.0}, {"date": "2011-08-12", "close": 0.8508698, "volume": 29282.0}, {"date": "2011-08-16", "close": 0.80445872, "volume": 72320.0}, {"date": "2011-08-17", "close": 0.8121939, "volume": 5171.0}, {"date": "2011-08-18", "close": 0.773518, "volume": 43179.0}, {"date": "2011-08-19", "close": 0.84700221, "volume": 93571.0}, {"date": "2011-08-22", "close": 0.80445872, "volume": 94422.0}, {"date": "2011-08-23", "close": 0.76578282, "volume": 232516.0}, {"date": "2011-08-24", "close": 0.75804764, "volume": 18338.0}, {"date": "2011-08-25", "close": 0.773518, "volume": 37605.0}, {"date": "2011-08-26", "close": 0.8121939, "volume": 31156.0}, {"date": "2011-08-29", "close": 0.83539944, "volume": 41369.0}, {"date": "2011-08-30", "close": 0.83539944, "volume": 12928.0}, {"date": "2011-08-31", "close": 0.8121939, "volume": 153325.0}, {"date": "2011-09-01", "close": 0.80445872, "volume": 210267.0}, {"date": "2011-09-02", "close": 0.79672354, "volume": 65286.0}, {"date": "2011-09-05", "close": 0.773518, "volume": 45248.0}, {"date": "2011-09-06", "close": 0.773518, "volume": 95337.0}, {"date": "2011-09-07", "close": 0.773518, "volume": 322751.0}, {"date": "2011-09-08", "close": 0.80832631, "volume": 203874.0}, {"date": "2011-09-09", "close": 0.80059113, "volume": 25856.0}, {"date": "2011-09-12", "close": 0.80832631, "volume": 79118.0}, {"date": "2011-09-13", "close": 0.773518, "volume": 40077.0}, {"date": "2011-09-14", "close": 0.83926703, "volume": 198431.0}, {"date": "2011-09-15", "close": 0.87407534, "volume": 169944.0}, {"date": "2011-09-20", "close": 0.78125318, "volume": 105006.0}, {"date": "2011-09-21", "close": 0.7348421, "volume": 70698.0}, {"date": "2011-09-22", "close": 0.70390138, "volume": 30893.0}, {"date": "2011-09-23", "close": 0.6961662, "volume": 134244.0}, {"date": "2011-09-26", "close": 0.62654958, "volume": 139937.0}, {"date": "2011-09-27", "close": 0.6961662, "volume": 47510.0}, {"date": "2011-09-28", "close": 0.68843102, "volume": 22302.0}, {"date": "2011-09-29", "close": 0.63428476, "volume": 31751.0}, {"date": "2011-09-30", "close": 0.5801385, "volume": 458421.0}, {"date": "2011-10-03", "close": 0.58787368, "volume": 54431.0}, {"date": "2011-10-04", "close": 0.5414626, "volume": 37491.0}, {"date": "2011-10-06", "close": 0.59560886, "volume": 33613.0}, {"date": "2011-10-07", "close": 0.61107922, "volume": 51324.0}, {"date": "2011-10-10", "close": 0.6188144, "volume": 123074.0}, {"date": "2011-10-11", "close": 0.6188144, "volume": 41369.0}, {"date": "2011-10-12", "close": 0.62654958, "volume": 46631.0}, {"date": "2011-10-13", "close": 0.61107922, "volume": 7692.0}, {"date": "2011-10-14", "close": 0.6188144, "volume": 16870.0}, {"date": "2011-10-17", "close": 0.62654958, "volume": 34620.0}, {"date": "2011-10-19", "close": 0.61494681, "volume": 6464.0}, {"date": "2011-10-20", "close": 0.6188144, "volume": 38137.0}, {"date": "2011-10-21", "close": 0.63815235, "volume": 1293.0}, {"date": "2011-10-24", "close": 0.61494681, "volume": 49798.0}, {"date": "2011-10-25", "close": 0.62268199, "volume": 7757.0}, {"date": "2011-10-28", "close": 0.5801385, "volume": 9825.0}, {"date": "2011-11-01", "close": 0.58787368, "volume": 17763.0}, {"date": "2011-11-02", "close": 0.54919778, "volume": 27795.0}, {"date": "2011-11-03", "close": 0.5801385, "volume": 25856.0}, {"date": "2011-11-04", "close": 0.6188144, "volume": 102066.0}, {"date": "2011-11-07", "close": 0.58787368, "volume": 12928.0}, {"date": "2011-11-08", "close": 0.56080055, "volume": 16160.0}, {"date": "2011-11-09", "close": 0.57240332, "volume": 27677.0}, {"date": "2011-11-10", "close": 0.59947645, "volume": 27569.0}, {"date": "2011-11-11", "close": 0.6188144, "volume": 61873.0}, {"date": "2011-11-14", "close": 0.61107922, "volume": 60781.0}, {"date": "2011-11-15", "close": 0.57240332, "volume": 78517.0}, {"date": "2011-11-16", "close": 0.57627091, "volume": 5042.0}, {"date": "2011-11-17", "close": 0.61494681, "volume": 29993.0}, {"date": "2011-11-22", "close": 0.58400609, "volume": 2973.0}, {"date": "2011-11-23", "close": 0.59560886, "volume": 110864.0}, {"date": "2011-11-24", "close": 0.59560886, "volume": 21835.0}, {"date": "2011-11-25", "close": 0.57240332, "volume": 4090.0}, {"date": "2011-11-28", "close": 0.58400609, "volume": 116739.0}, {"date": "2011-11-29", "close": 0.57240332, "volume": 49837.0}, {"date": "2011-11-30", "close": 0.56853573, "volume": 18099.0}, {"date": "2011-12-01", "close": 0.5801385, "volume": 112063.0}, {"date": "2011-12-02", "close": 0.68456343, "volume": 594339.0}, {"date": "2011-12-05", "close": 0.68843102, "volume": 350336.0}, {"date": "2011-12-06", "close": 0.66522548, "volume": 208127.0}, {"date": "2011-12-07", "close": 0.66522548, "volume": 75435.0}, {"date": "2011-12-08", "close": 0.66522548, "volume": 50520.0}, {"date": "2011-12-09", "close": 0.78125318, "volume": 329513.0}, {"date": "2011-12-12", "close": 0.74257728, "volume": 115151.0}, {"date": "2011-12-13", "close": 0.73870969, "volume": 12209.0}, {"date": "2011-12-14", "close": 0.8121939, "volume": 58305.0}, {"date": "2011-12-15", "close": 0.80445872, "volume": 39191.0}, {"date": "2011-12-16", "close": 0.80445872, "volume": 70651.0}, {"date": "2011-12-19", "close": 0.78125318, "volume": 90819.0}, {"date": "2011-12-28", "close": 0.83539944, "volume": 992167.0}, {"date": "2011-12-29", "close": 0.76578282, "volume": 294892.0}, {"date": "2011-12-30", "close": 0.77738559, "volume": 102446.0}, {"date": "2012-01-03", "close": 0.70776897, "volume": 145310.0}, {"date": "2012-01-04", "close": 0.75804764, "volume": 206265.0}, {"date": "2012-01-05", "close": 0.76578282, "volume": 263941.0}, {"date": "2012-01-06", "close": 0.73097451, "volume": 174850.0}, {"date": "2012-01-09", "close": 0.67296066, "volume": 133221.0}, {"date": "2012-01-10", "close": 0.66909307, "volume": 218263.0}, {"date": "2012-01-11", "close": 0.67296066, "volume": 51712.0}, {"date": "2012-01-12", "close": 0.68069584, "volume": 60164.0}, {"date": "2012-01-13", "close": 0.68069584, "volume": 122816.0}, {"date": "2012-01-16", "close": 0.7348421, "volume": 88815.0}, {"date": "2012-01-17", "close": 0.7348421, "volume": 88814.0}, {"date": "2012-01-18", "close": 0.71163656, "volume": 49537.0}, {"date": "2012-01-19", "close": 0.6961662, "volume": 32772.0}, {"date": "2012-01-20", "close": 0.71937174, "volume": 10420.0}, {"date": "2012-01-23", "close": 0.72710692, "volume": 12928.0}, {"date": "2012-01-24", "close": 0.7348421, "volume": 9602.0}, {"date": "2012-01-25", "close": 0.72710692, "volume": 108286.0}, {"date": "2012-01-27", "close": 0.71163656, "volume": 30255.0}, {"date": "2012-01-30", "close": 0.66522548, "volume": 82440.0}, {"date": "2012-01-31", "close": 0.63815235, "volume": 64640.0}, {"date": "2012-02-01", "close": 0.64201994, "volume": 39394.0}, {"date": "2012-02-02", "close": 0.66522548, "volume": 77244.0}, {"date": "2012-02-03", "close": 0.71163656, "volume": 130252.0}, {"date": "2012-02-06", "close": 0.71163656, "volume": 72397.0}, {"date": "2012-02-07", "close": 0.66522548, "volume": 18036.0}, {"date": "2012-02-08", "close": 0.66522548, "volume": 17583.0}, {"date": "2012-02-09", "close": 0.64588753, "volume": 31058.0}, {"date": "2012-02-10", "close": 0.67296066, "volume": 51906.0}, {"date": "2012-02-13", "close": 0.67296066, "volume": 43117.0}, {"date": "2012-02-14", "close": 0.64975512, "volume": 32319.0}, {"date": "2012-02-15", "close": 0.63041717, "volume": 52458.0}, {"date": "2012-02-16", "close": 0.6574903, "volume": 52445.0}, {"date": "2012-02-17", "close": 0.64975512, "volume": 40463.0}, {"date": "2012-02-20", "close": 0.66909307, "volume": 98170.0}, {"date": "2012-02-21", "close": 0.68069584, "volume": 72397.0}, {"date": "2012-02-22", "close": 0.68456343, "volume": 103548.0}, {"date": "2012-02-23", "close": 0.66909307, "volume": 8521.0}, {"date": "2012-02-27", "close": 0.68069584, "volume": 38214.0}, {"date": "2012-02-28", "close": 0.64975512, "volume": 132511.0}, {"date": "2012-02-29", "close": 0.64588753, "volume": 90237.0}, {"date": "2012-03-01", "close": 0.59560886, "volume": 207413.0}, {"date": "2012-03-02", "close": 0.68843102, "volume": 207664.0}, {"date": "2012-03-05", "close": 0.66909307, "volume": 162226.0}, {"date": "2012-03-06", "close": 0.6188144, "volume": 80305.0}, {"date": "2012-03-07", "close": 0.62654958, "volume": 35507.0}, {"date": "2012-03-08", "close": 0.63041717, "volume": 83500.0}, {"date": "2012-03-09", "close": 0.64975512, "volume": 96246.0}, {"date": "2012-03-12", "close": 0.62654958, "volume": 32938.0}, {"date": "2012-03-13", "close": 0.64201994, "volume": 55398.0}, {"date": "2012-03-14", "close": 0.6188144, "volume": 13833.0}, {"date": "2012-03-15", "close": 0.6188144, "volume": 32320.0}, {"date": "2012-03-16", "close": 0.60334404, "volume": 144899.0}, {"date": "2012-03-19", "close": 0.60721163, "volume": 126362.0}, {"date": "2012-03-20", "close": 0.60721163, "volume": 32966.0}, {"date": "2012-03-21", "close": 0.60334404, "volume": 16806.0}, {"date": "2012-03-22", "close": 0.6188144, "volume": 176262.0}, {"date": "2012-03-23", "close": 0.61107922, "volume": 134451.0}, {"date": "2012-03-26", "close": 0.60334404, "volume": 141760.0}, {"date": "2012-03-27", "close": 0.6188144, "volume": 11307.0}, {"date": "2012-03-28", "close": 0.60334404, "volume": 209391.0}, {"date": "2012-03-29", "close": 0.58400609, "volume": 47200.0}, {"date": "2012-03-30", "close": 0.58400609, "volume": 332318.0}, {"date": "2012-04-02", "close": 0.58787368, "volume": 137251.0}, {"date": "2012-04-03", "close": 0.58787368, "volume": 63864.0}, {"date": "2012-04-04", "close": 0.57240332, "volume": 38184.0}, {"date": "2012-04-05", "close": 0.55306537, "volume": 32719.0}, {"date": "2012-04-10", "close": 0.55693296, "volume": 38784.0}, {"date": "2012-04-11", "close": 0.53372742, "volume": 116301.0}, {"date": "2012-04-12", "close": 0.53372742, "volume": 65360.0}, {"date": "2012-04-13", "close": 0.5414626, "volume": 46217.0}, {"date": "2012-04-16", "close": 0.55693296, "volume": 73766.0}, {"date": "2012-04-17", "close": 0.55306537, "volume": 71965.0}, {"date": "2012-04-18", "close": 0.5414626, "volume": 71433.0}, {"date": "2012-04-19", "close": 0.52599224, "volume": 76550.0}, {"date": "2012-04-20", "close": 0.52985983, "volume": 26373.0}, {"date": "2012-04-23", "close": 0.53372742, "volume": 8532.0}, {"date": "2012-04-24", "close": 0.51825706, "volume": 360183.0}, {"date": "2012-04-26", "close": 0.52212465, "volume": 33549.0}, {"date": "2012-04-27", "close": 0.51825706, "volume": 38886.0}, {"date": "2012-04-30", "close": 0.54533019, "volume": 80380.0}, {"date": "2012-05-01", "close": 0.51825706, "volume": 108369.0}, {"date": "2012-05-02", "close": 0.56466814, "volume": 33108.0}, {"date": "2012-05-03", "close": 0.6188144, "volume": 179732.0}, {"date": "2012-05-04", "close": 0.58400609, "volume": 66191.0}, {"date": "2012-05-08", "close": 0.53372742, "volume": 26231.0}, {"date": "2012-05-09", "close": 0.52212465, "volume": 15514.0}, {"date": "2012-05-10", "close": 0.54919778, "volume": 11571.0}, {"date": "2012-05-11", "close": 0.52212465, "volume": 48079.0}, {"date": "2012-05-14", "close": 0.66522548, "volume": 287735.0}, {"date": "2012-05-15", "close": 0.56466814, "volume": 67684.0}, {"date": "2012-05-16", "close": 0.58787368, "volume": 153631.0}, {"date": "2012-05-17", "close": 0.57627091, "volume": 18683.0}, {"date": "2012-05-18", "close": 0.61494681, "volume": 20232.0}, {"date": "2012-05-21", "close": 0.6188144, "volume": 45248.0}, {"date": "2012-05-22", "close": 0.56466814, "volume": 43894.0}, {"date": "2012-05-23", "close": 0.51052188, "volume": 36041.0}, {"date": "2012-05-24", "close": 0.52985983, "volume": 18810.0}, {"date": "2012-05-25", "close": 0.5027867, "volume": 25533.0}, {"date": "2012-05-28", "close": 0.53759501, "volume": 3840.0}, {"date": "2012-05-29", "close": 0.53759501, "volume": 1681.0}, {"date": "2012-05-30", "close": 0.61107922, "volume": 168379.0}, {"date": "2012-05-31", "close": 0.56466814, "volume": 92916.0}, {"date": "2012-06-01", "close": 0.55693296, "volume": 970.0}, {"date": "2012-06-04", "close": 0.51438947, "volume": 9980.0}, {"date": "2012-06-05", "close": 0.51052188, "volume": 25856.0}, {"date": "2012-06-06", "close": 0.51825706, "volume": 35552.0}, {"date": "2012-06-07", "close": 0.5027867, "volume": 29088.0}, {"date": "2012-06-08", "close": 0.49505152, "volume": 13962.0}, {"date": "2012-06-12", "close": 0.47184598, "volume": 74215.0}, {"date": "2012-06-13", "close": 0.47571357, "volume": 1959.0}, {"date": "2012-06-14", "close": 0.48344875, "volume": 431607.0}, {"date": "2012-06-15", "close": 0.47958116, "volume": 26863.0}, {"date": "2012-06-18", "close": 0.49505152, "volume": 60374.0}, {"date": "2012-06-19", "close": 0.5027867, "volume": 96785.0}, {"date": "2012-06-20", "close": 0.49505152, "volume": 38958.0}, {"date": "2012-06-21", "close": 0.5027867, "volume": 18654.0}, {"date": "2012-06-22", "close": 0.49505152, "volume": 91677.0}, {"date": "2012-06-25", "close": 0.5027867, "volume": 4008.0}, {"date": "2012-06-26", "close": 0.49891911, "volume": 65674.0}, {"date": "2012-06-27", "close": 0.49505152, "volume": 18099.0}, {"date": "2012-06-28", "close": 0.49505152, "volume": 81579.0}, {"date": "2012-06-29", "close": 0.49505152, "volume": 15108.0}, {"date": "2012-07-02", "close": 0.4641108, "volume": 16119.0}, {"date": "2012-07-03", "close": 0.49505152, "volume": 10989.0}, {"date": "2012-07-04", "close": 0.48731634, "volume": 33414.0}, {"date": "2012-07-05", "close": 0.47958116, "volume": 12928.0}, {"date": "2012-07-06", "close": 0.4641108, "volume": 26926.0}, {"date": "2012-07-09", "close": 0.46024321, "volume": 26114.0}, {"date": "2012-07-10", "close": 0.44864044, "volume": 3491.0}, {"date": "2012-07-11", "close": 0.44864044, "volume": 19392.0}, {"date": "2012-07-12", "close": 0.45637562, "volume": 40776.0}, {"date": "2012-07-13", "close": 0.4641108, "volume": 3878.0}, {"date": "2012-07-16", "close": 0.4641108, "volume": 12841.0}, {"date": "2012-07-17", "close": 0.48344875, "volume": 19392.0}, {"date": "2012-07-18", "close": 0.4641108, "volume": 82964.0}, {"date": "2012-07-19", "close": 0.4641108, "volume": 77568.0}, {"date": "2012-07-20", "close": 0.48344875, "volume": 30285.0}, {"date": "2012-07-23", "close": 0.48344875, "volume": 1034.0}, {"date": "2012-07-24", "close": 0.45637562, "volume": 91207.0}, {"date": "2012-07-25", "close": 0.4641108, "volume": 58176.0}, {"date": "2012-07-26", "close": 0.43317008, "volume": 31623.0}, {"date": "2012-07-27", "close": 0.4641108, "volume": 3878.0}, {"date": "2012-07-30", "close": 0.4641108, "volume": 14867.0}, {"date": "2012-07-31", "close": 0.47958116, "volume": 35750.0}, {"date": "2012-08-01", "close": 0.4641108, "volume": 38784.0}, {"date": "2012-08-07", "close": 0.4641108, "volume": 32320.0}, {"date": "2012-08-08", "close": 0.48344875, "volume": 58202.0}, {"date": "2012-08-09", "close": 0.47184598, "volume": 38758.0}, {"date": "2012-08-10", "close": 0.47184598, "volume": 48674.0}, {"date": "2012-08-13", "close": 0.47958116, "volume": 23917.0}, {"date": "2012-08-15", "close": 0.49505152, "volume": 40982.0}, {"date": "2012-08-16", "close": 0.49891911, "volume": 10989.0}, {"date": "2012-08-17", "close": 0.5027867, "volume": 45248.0}, {"date": "2012-08-23", "close": 0.4641108, "volume": 14332.0}, {"date": "2012-08-24", "close": 0.48731634, "volume": 32320.0}, {"date": "2012-08-27", "close": 0.51438947, "volume": 13962.0}, {"date": "2012-08-28", "close": 0.5414626, "volume": 51712.0}, {"date": "2012-08-29", "close": 0.6188144, "volume": 302981.0}, {"date": "2012-08-30", "close": 0.58787368, "volume": 37283.0}, {"date": "2012-08-31", "close": 0.6188144, "volume": 38945.0}, {"date": "2012-09-03", "close": 0.58787368, "volume": 52162.0}, {"date": "2012-09-04", "close": 0.5801385, "volume": 104722.0}, {"date": "2012-09-05", "close": 0.61107922, "volume": 12928.0}, {"date": "2012-09-06", "close": 0.63815235, "volume": 42161.0}, {"date": "2012-09-07", "close": 0.64588753, "volume": 3847.0}, {"date": "2012-09-10", "close": 0.68843102, "volume": 108760.0}, {"date": "2012-09-11", "close": 0.6188144, "volume": 82092.0}, {"date": "2012-09-12", "close": 0.6188144, "volume": 8995.0}, {"date": "2012-09-13", "close": 0.6574903, "volume": 13723.0}, {"date": "2012-09-14", "close": 0.66135789, "volume": 10397.0}, {"date": "2012-09-17", "close": 0.6574903, "volume": 20152.0}, {"date": "2012-09-18", "close": 0.6188144, "volume": 29829.0}, {"date": "2012-09-19", "close": 0.61107922, "volume": 27165.0}, {"date": "2012-09-20", "close": 0.64201994, "volume": 75724.0}, {"date": "2012-09-21", "close": 0.6574903, "volume": 197410.0}, {"date": "2012-09-24", "close": 0.6574903, "volume": 56463.0}, {"date": "2012-09-25", "close": 0.64201994, "volume": 46541.0}, {"date": "2012-09-26", "close": 0.63041717, "volume": 85504.0}, {"date": "2012-09-27", "close": 0.6188144, "volume": 106647.0}, {"date": "2012-09-28", "close": 0.60721163, "volume": 28312.0}, {"date": "2012-10-01", "close": 0.60721163, "volume": 69477.0}, {"date": "2012-10-02", "close": 0.60334404, "volume": 82555.0}, {"date": "2012-10-03", "close": 0.59174127, "volume": 42467.0}, {"date": "2012-10-04", "close": 0.60721163, "volume": 54634.0}, {"date": "2012-10-05", "close": 0.59560886, "volume": 44471.0}, {"date": "2012-10-08", "close": 0.59560886, "volume": 63452.0}, {"date": "2012-10-09", "close": 0.58400609, "volume": 78275.0}, {"date": "2012-10-10", "close": 0.63815235, "volume": 487850.0}, {"date": "2012-10-11", "close": 0.61107922, "volume": 74418.0}, {"date": "2012-10-12", "close": 0.60721163, "volume": 80138.0}, {"date": "2012-10-15", "close": 0.60721163, "volume": 67954.0}, {"date": "2012-10-16", "close": 0.60334404, "volume": 71339.0}, {"date": "2012-10-17", "close": 0.6188144, "volume": 222619.0}, {"date": "2012-10-18", "close": 0.61107922, "volume": 9876.0}, {"date": "2012-10-19", "close": 0.61107922, "volume": 41369.0}, {"date": "2012-10-22", "close": 0.6188144, "volume": 103424.0}, {"date": "2012-10-23", "close": 0.60334404, "volume": 131877.0}, {"date": "2012-10-24", "close": 0.59560886, "volume": 15312.0}, {"date": "2012-10-25", "close": 0.59174127, "volume": 28571.0}, {"date": "2012-10-26", "close": 0.5801385, "volume": 60582.0}, {"date": "2012-10-29", "close": 0.6188144, "volume": 774720.0}, {"date": "2012-10-30", "close": 0.6574903, "volume": 106486.0}, {"date": "2012-10-31", "close": 0.6961662, "volume": 119196.0}, {"date": "2012-11-01", "close": 0.6961662, "volume": 7374.0}, {"date": "2012-11-02", "close": 0.66135789, "volume": 70019.0}, {"date": "2012-11-05", "close": 0.68843102, "volume": 621059.0}, {"date": "2012-11-06", "close": 0.68069584, "volume": 11053.0}, {"date": "2012-11-07", "close": 0.6574903, "volume": 319385.0}, {"date": "2012-11-09", "close": 0.64975512, "volume": 142385.0}, {"date": "2012-11-12", "close": 0.6188144, "volume": 17453.0}, {"date": "2012-11-13", "close": 0.62268199, "volume": 27149.0}, {"date": "2012-11-14", "close": 0.6188144, "volume": 1939.0}, {"date": "2012-11-15", "close": 0.6188144, "volume": 42961.0}, {"date": "2012-11-16", "close": 0.64975512, "volume": 1938.0}, {"date": "2012-11-21", "close": 0.6188144, "volume": 89486.0}, {"date": "2012-11-22", "close": 0.6188144, "volume": 13057.0}, {"date": "2012-11-26", "close": 0.59560886, "volume": 22624.0}, {"date": "2012-11-27", "close": 0.59947645, "volume": 45248.0}, {"date": "2012-11-28", "close": 0.61494681, "volume": 19383.0}, {"date": "2012-11-29", "close": 0.5801385, "volume": 47833.0}, {"date": "2012-11-30", "close": 0.59174127, "volume": 32320.0}, {"date": "2012-12-04", "close": 0.59947645, "volume": 1616.0}, {"date": "2012-12-06", "close": 0.58400609, "volume": 22430.0}, {"date": "2012-12-07", "close": 0.60334404, "volume": 20288.0}, {"date": "2012-12-10", "close": 0.59947645, "volume": 18581.0}, {"date": "2012-12-12", "close": 0.5801385, "volume": 1293.0}, {"date": "2012-12-13", "close": 0.57627091, "volume": 11024.0}, {"date": "2012-12-14", "close": 0.57627091, "volume": 10989.0}, {"date": "2012-12-17", "close": 0.56853573, "volume": 19392.0}, {"date": "2012-12-18", "close": 0.59174127, "volume": 8725.0}, {"date": "2012-12-19", "close": 0.57627091, "volume": 12928.0}, {"date": "2012-12-20", "close": 0.58787368, "volume": 60761.0}, {"date": "2012-12-21", "close": 0.61494681, "volume": 40802.0}, {"date": "2012-12-24", "close": 0.64201994, "volume": 40922.0}, {"date": "2012-12-27", "close": 0.59560886, "volume": 4455.0}, {"date": "2012-12-28", "close": 0.59947645, "volume": 25791.0}, {"date": "2013-01-03", "close": 0.5801385, "volume": 64640.0}, {"date": "2013-01-04", "close": 0.56466814, "volume": 46273.0}, {"date": "2013-01-07", "close": 0.57627091, "volume": 23917.0}, {"date": "2013-01-08", "close": 0.56853573, "volume": 27860.0}, {"date": "2013-01-09", "close": 0.54919778, "volume": 24014.0}, {"date": "2013-01-10", "close": 0.59947645, "volume": 99775.0}, {"date": "2013-01-11", "close": 0.58787368, "volume": 46943.0}, {"date": "2013-01-14", "close": 0.58787368, "volume": 2755.0}, {"date": "2013-01-15", "close": 0.56466814, "volume": 54297.0}, {"date": "2013-01-16", "close": 0.57627091, "volume": 17582.0}, {"date": "2013-01-17", "close": 0.57240332, "volume": 60761.0}, {"date": "2013-01-18", "close": 0.56080055, "volume": 5753.0}, {"date": "2013-01-21", "close": 0.54533019, "volume": 55100.0}, {"date": "2013-01-22", "close": 0.52212465, "volume": 25209.0}, {"date": "2013-01-23", "close": 0.53372742, "volume": 23096.0}, {"date": "2013-01-24", "close": 0.5414626, "volume": 14609.0}, {"date": "2013-01-25", "close": 0.5414626, "volume": 7864.0}, {"date": "2013-01-29", "close": 0.51825706, "volume": 25856.0}, {"date": "2013-01-30", "close": 0.48731634, "volume": 31372.0}, {"date": "2013-01-31", "close": 0.5027867, "volume": 400766.0}, {"date": "2013-02-01", "close": 0.48731634, "volume": 22966.0}, {"date": "2013-02-04", "close": 0.52599224, "volume": 25856.0}, {"date": "2013-02-06", "close": 0.48731634, "volume": 46127.0}, {"date": "2013-02-07", "close": 0.52212465, "volume": 14942.0}, {"date": "2013-02-11", "close": 0.51825706, "volume": 12928.0}, {"date": "2013-02-12", "close": 0.5027867, "volume": 29088.0}, {"date": "2013-02-13", "close": 0.49505152, "volume": 26342.0}, {"date": "2013-02-14", "close": 0.51052188, "volume": 1034.0}, {"date": "2013-02-15", "close": 0.51052188, "volume": 16532.0}, {"date": "2013-02-18", "close": 0.47958116, "volume": 60967.0}, {"date": "2013-02-19", "close": 0.4641108, "volume": 59736.0}, {"date": "2013-02-20", "close": 0.47184598, "volume": 26955.0}, {"date": "2013-02-21", "close": 0.47571357, "volume": 27930.0}, {"date": "2013-02-22", "close": 0.47571357, "volume": 4989.0}, {"date": "2013-02-25", "close": 0.44477285, "volume": 36457.0}, {"date": "2013-02-26", "close": 0.4641108, "volume": 1079.0}, {"date": "2013-02-27", "close": 0.44477285, "volume": 11506.0}, {"date": "2013-02-28", "close": 0.4641108, "volume": 50142.0}, {"date": "2013-03-01", "close": 0.44864044, "volume": 3609.0}, {"date": "2013-03-04", "close": 0.41769972, "volume": 87854.0}, {"date": "2013-03-05", "close": 0.40996454, "volume": 32697.0}, {"date": "2013-03-06", "close": 0.42156731, "volume": 139622.0}, {"date": "2013-03-07", "close": 0.42156731, "volume": 21978.0}, {"date": "2013-03-08", "close": 0.4254349, "volume": 10342.0}, {"date": "2013-03-11", "close": 0.4254349, "volume": 37902.0}, {"date": "2013-03-12", "close": 0.39449418, "volume": 38784.0}, {"date": "2013-03-13", "close": 0.40222936, "volume": 77051.0}, {"date": "2013-03-14", "close": 0.40222936, "volume": 1293.0}, {"date": "2013-03-15", "close": 0.386759, "volume": 61677.0}, {"date": "2013-03-18", "close": 0.35968587, "volume": 124108.0}, {"date": "2013-03-19", "close": 0.37902382, "volume": 7399.0}, {"date": "2013-03-21", "close": 0.33648033, "volume": 316355.0}, {"date": "2013-03-22", "close": 0.32487756, "volume": 65144.0}, {"date": "2013-03-25", "close": 0.35195069, "volume": 158367.0}, {"date": "2013-03-26", "close": 0.3094072, "volume": 226101.0}, {"date": "2013-03-27", "close": 0.3094072, "volume": 65933.0}, {"date": "2013-03-28", "close": 0.31714238, "volume": 233141.0}, {"date": "2013-04-02", "close": 0.34034792, "volume": 219996.0}, {"date": "2013-04-03", "close": 0.36742105, "volume": 356351.0}, {"date": "2013-04-04", "close": 0.32487756, "volume": 41203.0}, {"date": "2013-04-05", "close": 0.32100997, "volume": 200325.0}, {"date": "2013-04-08", "close": 0.3094072, "volume": 22906.0}, {"date": "2013-04-09", "close": 0.29393684, "volume": 43859.0}, {"date": "2013-04-10", "close": 0.29393684, "volume": 42517.0}, {"date": "2013-04-11", "close": 0.3094072, "volume": 16806.0}, {"date": "2013-04-12", "close": 0.3094072, "volume": 12928.0}, {"date": "2013-04-15", "close": 0.29393684, "volume": 2586.0}, {"date": "2013-04-16", "close": 0.2707313, "volume": 7563.0}, {"date": "2013-04-17", "close": 0.29006925, "volume": 3232.0}, {"date": "2013-04-18", "close": 0.3094072, "volume": 24563.0}, {"date": "2013-04-22", "close": 0.28620166, "volume": 5171.0}, {"date": "2013-04-23", "close": 0.26299612, "volume": 213169.0}, {"date": "2013-04-24", "close": 0.25526094, "volume": 5703.0}, {"date": "2013-04-29", "close": 0.25912853, "volume": 78602.0}, {"date": "2013-04-30", "close": 0.26299612, "volume": 28441.0}, {"date": "2013-05-01", "close": 0.26686371, "volume": 7757.0}, {"date": "2013-05-03", "close": 0.29393684, "volume": 2650.0}, {"date": "2013-05-06", "close": 0.27846648, "volume": 12928.0}, {"date": "2013-05-07", "close": 0.27846648, "volume": 12928.0}, {"date": "2013-05-08", "close": 0.28620166, "volume": 9437.0}, {"date": "2013-05-09", "close": 0.28620166, "volume": 5430.0}, {"date": "2013-05-10", "close": 0.29393684, "volume": 17205.0}, {"date": "2013-05-13", "close": 0.27459889, "volume": 80162.0}, {"date": "2013-05-14", "close": 0.26299612, "volume": 27149.0}, {"date": "2013-05-16", "close": 0.26299612, "volume": 31027.0}, {"date": "2013-05-17", "close": 0.27459889, "volume": 8264.0}, {"date": "2013-05-20", "close": 0.2320554, "volume": 82400.0}, {"date": "2013-05-21", "close": 0.23592299, "volume": 28435.0}, {"date": "2013-05-22", "close": 0.2320554, "volume": 3885.0}, {"date": "2013-05-23", "close": 0.2320554, "volume": 41256.0}, {"date": "2013-05-24", "close": 0.21658504, "volume": 4311.0}, {"date": "2013-05-27", "close": 0.21658504, "volume": 47692.0}, {"date": "2013-05-29", "close": 0.20884986, "volume": 118937.0}, {"date": "2013-05-31", "close": 0.23592299, "volume": 19392.0}, {"date": "2013-06-03", "close": 0.20884986, "volume": 16806.0}, {"date": "2013-06-04", "close": 0.19724709, "volume": 3878.0}, {"date": "2013-06-05", "close": 0.20884986, "volume": 21590.0}, {"date": "2013-06-06", "close": 0.1933795, "volume": 42404.0}, {"date": "2013-06-11", "close": 0.18564432, "volume": 661624.0}, {"date": "2013-06-12", "close": 0.18177673, "volume": 23842.0}, {"date": "2013-06-13", "close": 0.18177673, "volume": 17453.0}, {"date": "2013-06-14", "close": 0.17017396, "volume": 161332.0}, {"date": "2013-06-17", "close": 0.17017396, "volume": 11635.0}, {"date": "2013-06-18", "close": 0.17017396, "volume": 408523.0}, {"date": "2013-06-19", "close": 0.1933795, "volume": 16806.0}, {"date": "2013-06-21", "close": 0.15857119, "volume": 175772.0}, {"date": "2013-06-24", "close": 0.16243878, "volume": 50927.0}, {"date": "2013-06-25", "close": 0.16243878, "volume": 14221.0}, {"date": "2013-06-26", "close": 0.16243878, "volume": 137295.0}, {"date": "2013-06-27", "close": 0.15857119, "volume": 16160.0}, {"date": "2013-06-28", "close": 0.15857119, "volume": 65933.0}, {"date": "2013-07-01", "close": 0.15857119, "volume": 2586.0}, {"date": "2013-07-03", "close": 0.17017396, "volume": 12928.0}, {"date": "2013-07-04", "close": 0.18564432, "volume": 34905.0}, {"date": "2013-07-12", "close": 0.2320554, "volume": 6464.0}, {"date": "2013-07-15", "close": 0.2320554, "volume": 28765.0}, {"date": "2013-07-16", "close": 0.25912853, "volume": 27860.0}, {"date": "2013-07-17", "close": 0.26299612, "volume": 160371.0}, {"date": "2013-07-24", "close": 0.2320554, "volume": 6464.0}, {"date": "2013-07-25", "close": 0.2320554, "volume": 14867.0}, {"date": "2013-07-26", "close": 0.2320554, "volume": 20730.0}, {"date": "2013-07-29", "close": 0.21271745, "volume": 9502.0}, {"date": "2013-07-30", "close": 0.18951191, "volume": 209166.0}, {"date": "2013-07-31", "close": 0.1547036, "volume": 284267.0}, {"date": "2013-08-01", "close": 0.16630637, "volume": 85849.0}, {"date": "2013-08-02", "close": 0.177123375, "volume": 2953.0}, {"date": "2013-08-05", "close": 0.157443, "volume": 24231.0}, {"date": "2013-08-08", "close": 0.14957085, "volume": 63515.0}, {"date": "2013-08-12", "close": 0.14957085, "volume": 13414.0}, {"date": "2013-08-13", "close": 0.14957085, "volume": 89259.0}, {"date": "2013-08-14", "close": 0.14957085, "volume": 15244.0}, {"date": "2013-08-15", "close": 0.14957085, "volume": 50202.0}, {"date": "2013-08-19", "close": 0.14957085, "volume": 8892.0}, {"date": "2013-08-21", "close": 0.153506925, "volume": 100608.0}, {"date": "2013-08-22", "close": 0.14957085, "volume": 17149.0}, {"date": "2013-08-26", "close": 0.153506925, "volume": 25406.0}, {"date": "2013-08-28", "close": 0.145634775, "volume": 90435.0}, {"date": "2013-08-30", "close": 0.137762625, "volume": 227233.0}, {"date": "2013-09-02", "close": 0.137762625, "volume": 61133.0}, {"date": "2013-09-04", "close": 0.1416987, "volume": 12703.0}, {"date": "2013-09-09", "close": 0.153506925, "volume": 63515.0}, {"date": "2013-09-10", "close": 0.153506925, "volume": 38109.0}, {"date": "2013-09-12", "close": 0.1416987, "volume": 63515.0}, {"date": "2013-09-13", "close": 0.153506925, "volume": 38109.0}, {"date": "2013-09-16", "close": 0.157443, "volume": 306143.0}, {"date": "2013-09-17", "close": 0.161379075, "volume": 19055.0}, {"date": "2013-09-18", "close": 0.14957085, "volume": 134017.0}, {"date": "2013-09-19", "close": 0.153506925, "volume": 21341.0}, {"date": "2013-09-20", "close": 0.153506925, "volume": 69867.0}, {"date": "2013-09-23", "close": 0.145634775, "volume": 84467.0}, {"date": "2013-09-24", "close": 0.157443, "volume": 126324.0}, {"date": "2013-09-27", "close": 0.145634775, "volume": 16937.0}, {"date": "2013-09-30", "close": 0.14957085, "volume": 28582.0}, {"date": "2013-10-02", "close": 0.14957085, "volume": 51371.0}, {"date": "2013-10-03", "close": 0.145634775, "volume": 12068.0}, {"date": "2013-10-04", "close": 0.145634775, "volume": 21595.0}, {"date": "2013-10-07", "close": 0.145634775, "volume": 11767.0}, {"date": "2013-10-08", "close": 0.145634775, "volume": 17784.0}, {"date": "2013-10-10", "close": 0.14957085, "volume": 25027.0}, {"date": "2013-10-11", "close": 0.145634775, "volume": 114575.0}, {"date": "2013-10-14", "close": 0.145634775, "volume": 29348.0}, {"date": "2013-10-17", "close": 0.145634775, "volume": 2718.0}, {"date": "2013-10-18", "close": 0.16531515, "volume": 192705.0}, {"date": "2013-10-21", "close": 0.16531515, "volume": 76218.0}, {"date": "2013-10-22", "close": 0.1731873, "volume": 23932.0}, {"date": "2013-10-23", "close": 0.19680375, "volume": 16373.0}, {"date": "2013-10-24", "close": 0.224356275, "volume": 59166.0}, {"date": "2013-10-25", "close": 0.216484125, "volume": 2541.0}, {"date": "2013-10-28", "close": 0.21254805, "volume": 126112.0}, {"date": "2013-10-29", "close": 0.216484125, "volume": 27311.0}, {"date": "2013-10-30", "close": 0.200739825, "volume": 62994.0}, {"date": "2013-10-31", "close": 0.21254805, "volume": 76275.0}, {"date": "2013-11-04", "close": 0.2204202, "volume": 26041.0}, {"date": "2013-11-05", "close": 0.216484125, "volume": 84913.0}, {"date": "2013-11-06", "close": 0.21254805, "volume": 6352.0}, {"date": "2013-11-07", "close": 0.2046759, "volume": 18591.0}, {"date": "2013-11-08", "close": 0.208611975, "volume": 107366.0}, {"date": "2013-11-12", "close": 0.2046759, "volume": 10162.0}, {"date": "2013-11-14", "close": 0.2046759, "volume": 3238.0}, {"date": "2013-11-15", "close": 0.21254805, "volume": 20325.0}, {"date": "2013-11-18", "close": 0.2046759, "volume": 21023.0}, {"date": "2013-11-19", "close": 0.216484125, "volume": 15566.0}, {"date": "2013-11-20", "close": 0.2204202, "volume": 82188.0}, {"date": "2013-11-22", "close": 0.232228425, "volume": 3176.0}, {"date": "2013-11-25", "close": 0.232228425, "volume": 21062.0}, {"date": "2013-11-26", "close": 0.2361645, "volume": 89549.0}, {"date": "2013-11-27", "close": 0.240100575, "volume": 38109.0}, {"date": "2013-11-28", "close": 0.24403665, "volume": 34055.0}, {"date": "2013-11-29", "close": 0.240100575, "volume": 184194.0}, {"date": "2013-12-02", "close": 0.2519088, "volume": 1905.0}, {"date": "2013-12-04", "close": 0.2676531, "volume": 238181.0}, {"date": "2013-12-05", "close": 0.314886, "volume": 16514.0}, {"date": "2013-12-06", "close": 0.314886, "volume": 26888.0}, {"date": "2013-12-09", "close": 0.342438525, "volume": 2541.0}, {"date": "2013-12-10", "close": 0.3936075, "volume": 67326.0}, {"date": "2013-12-11", "close": 0.4093518, "volume": 112150.0}, {"date": "2013-12-12", "close": 0.472329, "volume": 29964.0}, {"date": "2013-12-13", "close": 0.5038176, "volume": 189733.0}, {"date": "2013-12-16", "close": 0.5038176, "volume": 509.0}, {"date": "2013-12-17", "close": 0.381799275, "volume": 109171.0}, {"date": "2013-12-18", "close": 0.421160025, "volume": 59954.0}, {"date": "2013-12-19", "close": 0.381799275, "volume": 55008.0}, {"date": "2013-12-20", "close": 0.381799275, "volume": 10798.0}, {"date": "2013-12-23", "close": 0.3621189, "volume": 14158.0}, {"date": "2013-12-24", "close": 0.40147965, "volume": 3985.0}, {"date": "2013-12-30", "close": 0.40147965, "volume": 1541.0}, {"date": "2013-12-31", "close": 0.3621189, "volume": 1836.0}, {"date": "2014-01-02", "close": 0.3621189, "volume": 12143.0}, {"date": "2014-01-06", "close": 0.4093518, "volume": 19669.0}, {"date": "2014-01-07", "close": 0.4093518, "volume": 22144.0}, {"date": "2014-01-13", "close": 0.3621189, "volume": 7622.0}, {"date": "2014-01-16", "close": 0.36999105, "volume": 22796.0}, {"date": "2014-01-17", "close": 0.41722395, "volume": 4065.0}, {"date": "2014-01-20", "close": 0.41722395, "volume": 12830.0}, {"date": "2014-01-22", "close": 0.35424675, "volume": 36458.0}, {"date": "2014-01-24", "close": 0.3936075, "volume": 8215.0}, {"date": "2014-01-28", "close": 0.472329, "volume": 63385.0}, {"date": "2014-01-29", "close": 0.429032175, "volume": 60142.0}, {"date": "2014-01-30", "close": 0.46445685, "volume": 24738.0}, {"date": "2014-01-31", "close": 0.429032175, "volume": 63782.0}, {"date": "2014-02-03", "close": 0.41722395, "volume": 1200.0}, {"date": "2014-02-04", "close": 0.4093518, "volume": 6224.0}, {"date": "2014-02-05", "close": 0.4093518, "volume": 150973.0}, {"date": "2014-02-06", "close": 0.4093518, "volume": 6256.0}, {"date": "2014-02-07", "close": 0.4093518, "volume": 9104.0}, {"date": "2014-02-10", "close": 0.4565847, "volume": 36966.0}, {"date": "2014-02-11", "close": 0.4565847, "volume": 26676.0}, {"date": "2014-02-13", "close": 0.43296825, "volume": 10067.0}, {"date": "2014-02-17", "close": 0.43296825, "volume": 69962.0}, {"date": "2014-02-18", "close": 0.3936075, "volume": 213474.0}, {"date": "2014-02-19", "close": 0.43296825, "volume": 171670.0}, {"date": "2014-02-21", "close": 0.4093518, "volume": 17505.0}, {"date": "2014-02-27", "close": 0.472329, "volume": 59704.0}, {"date": "2014-02-28", "close": 0.472329, "volume": 78971.0}, {"date": "2014-03-03", "close": 0.472329, "volume": 41920.0}, {"date": "2014-03-04", "close": 0.4565847, "volume": 4446.0}, {"date": "2014-03-05", "close": 0.46445685, "volume": 15879.0}, {"date": "2014-03-06", "close": 0.43296825, "volume": 26279.0}, {"date": "2014-03-07", "close": 0.4093518, "volume": 58307.0}, {"date": "2014-03-10", "close": 0.40147965, "volume": 42039.0}, {"date": "2014-03-11", "close": 0.41722395, "volume": 116614.0}, {"date": "2014-03-12", "close": 0.41722395, "volume": 44628.0}, {"date": "2014-03-13", "close": 0.41722395, "volume": 6352.0}, {"date": "2014-03-14", "close": 0.4093518, "volume": 25406.0}, {"date": "2014-03-17", "close": 0.381799275, "volume": 196071.0}, {"date": "2014-03-19", "close": 0.3936075, "volume": 31758.0}, {"date": "2014-03-21", "close": 0.3778632, "volume": 150319.0}, {"date": "2014-03-24", "close": 0.44871255, "volume": 102894.0}, {"date": "2014-03-27", "close": 0.44871255, "volume": 83484.0}, {"date": "2014-03-28", "close": 0.4565847, "volume": 156184.0}, {"date": "2014-03-31", "close": 0.472329, "volume": 19055.0}, {"date": "2014-04-02", "close": 0.48020115, "volume": 262774.0}, {"date": "2014-04-03", "close": 0.46445685, "volume": 33593.0}, {"date": "2014-04-07", "close": 0.4250961, "volume": 74432.0}, {"date": "2014-04-08", "close": 0.44871255, "volume": 37070.0}, {"date": "2014-04-09", "close": 0.44871255, "volume": 3249.0}, {"date": "2014-04-10", "close": 0.4565847, "volume": 30236.0}, {"date": "2014-04-11", "close": 0.4565847, "volume": 7876.0}, {"date": "2014-04-14", "close": 0.46445685, "volume": 28455.0}, {"date": "2014-04-15", "close": 0.46445685, "volume": 25406.0}, {"date": "2014-04-16", "close": 0.46445685, "volume": 74236.0}, {"date": "2014-04-17", "close": 0.452648625, "volume": 67740.0}, {"date": "2014-04-22", "close": 0.4408404, "volume": 2541.0}, {"date": "2014-04-23", "close": 0.472329, "volume": 181018.0}, {"date": "2014-04-28", "close": 0.468392925, "volume": 141851.0}, {"date": "2014-04-29", "close": 0.468392925, "volume": 11221.0}, {"date": "2014-04-30", "close": 0.46445685, "volume": 414149.0}, {"date": "2014-05-01", "close": 0.46445685, "volume": 23555.0}, {"date": "2014-05-02", "close": 0.472329, "volume": 13973.0}, {"date": "2014-05-05", "close": 0.5038176, "volume": 537806.0}, {"date": "2014-05-06", "close": 0.499881525, "volume": 97374.0}, {"date": "2014-05-07", "close": 0.4880733, "volume": 211379.0}, {"date": "2014-05-08", "close": 0.4565847, "volume": 82993.0}, {"date": "2014-05-09", "close": 0.44871255, "volume": 104917.0}, {"date": "2014-05-12", "close": 0.44871255, "volume": 43952.0}, {"date": "2014-05-13", "close": 0.472329, "volume": 31758.0}, {"date": "2014-05-14", "close": 0.472329, "volume": 5081.0}, {"date": "2014-05-15", "close": 0.472329, "volume": 1778.0}, {"date": "2014-05-16", "close": 0.472329, "volume": 19056.0}, {"date": "2014-05-19", "close": 0.472329, "volume": 64747.0}, {"date": "2014-05-20", "close": 0.4880733, "volume": 43190.0}, {"date": "2014-05-21", "close": 0.472329, "volume": 2814.0}, {"date": "2014-05-22", "close": 0.472329, "volume": 76218.0}, {"date": "2014-05-23", "close": 0.48020115, "volume": 27311.0}, {"date": "2014-05-26", "close": 0.46445685, "volume": 72302.0}, {"date": "2014-05-27", "close": 0.460520775, "volume": 29659.0}, {"date": "2014-05-28", "close": 0.484137225, "volume": 59326.0}, {"date": "2014-05-29", "close": 0.468392925, "volume": 92164.0}, {"date": "2014-05-30", "close": 0.49594545, "volume": 19055.0}, {"date": "2014-06-02", "close": 0.46445685, "volume": 44947.0}, {"date": "2014-06-03", "close": 0.460520775, "volume": 35095.0}, {"date": "2014-06-04", "close": 0.472329, "volume": 39411.0}, {"date": "2014-06-05", "close": 0.472329, "volume": 1643134.0}, {"date": "2014-06-06", "close": 0.472329, "volume": 44461.0}, {"date": "2014-06-10", "close": 0.49594545, "volume": 97248.0}, {"date": "2014-06-11", "close": 0.5038176, "volume": 30563.0}, {"date": "2014-06-12", "close": 0.51168975, "volume": 53036.0}, {"date": "2014-06-13", "close": 0.54317835, "volume": 93638.0}, {"date": "2014-06-16", "close": 0.5510505, "volume": 109786.0}, {"date": "2014-06-17", "close": 0.594347325, "volume": 436005.0}, {"date": "2014-06-18", "close": 0.5510505, "volume": 62243.0}, {"date": "2014-06-19", "close": 0.617963775, "volume": 133826.0}, {"date": "2014-06-20", "close": 0.62189985, "volume": 397304.0}, {"date": "2014-06-23", "close": 0.617963775, "volume": 112417.0}, {"date": "2014-06-24", "close": 0.5825391, "volume": 56652.0}, {"date": "2014-06-25", "close": 0.5825391, "volume": 6352.0}, {"date": "2014-06-26", "close": 0.59041125, "volume": 70794.0}, {"date": "2014-06-27", "close": 0.57466695, "volume": 92986.0}, {"date": "2014-06-30", "close": 0.5510505, "volume": 106499.0}, {"date": "2014-07-03", "close": 0.5510505, "volume": 33028.0}, {"date": "2014-07-04", "close": 0.5667948, "volume": 81045.0}, {"date": "2014-07-07", "close": 0.55892265, "volume": 8892.0}, {"date": "2014-07-08", "close": 0.5510505, "volume": 16336.0}, {"date": "2014-07-09", "close": 0.5510505, "volume": 49974.0}, {"date": "2014-07-10", "close": 0.5510505, "volume": 40641.0}, {"date": "2014-07-11", "close": 0.55892265, "volume": 25311.0}, {"date": "2014-07-14", "close": 0.55892265, "volume": 21182.0}, {"date": "2014-07-16", "close": 0.5510505, "volume": 25946.0}, {"date": "2014-07-17", "close": 0.5510505, "volume": 31758.0}, {"date": "2014-07-21", "close": 0.5510505, "volume": 19997.0}, {"date": "2014-07-22", "close": 0.51168975, "volume": 10162.0}, {"date": "2014-07-23", "close": 0.51168975, "volume": 12703.0}, {"date": "2014-07-24", "close": 0.52743405, "volume": 35568.0}, {"date": "2014-07-25", "close": 0.54317835, "volume": 52082.0}, {"date": "2014-07-28", "close": 0.54317835, "volume": 11941.0}, {"date": "2014-07-29", "close": 0.54317835, "volume": 5081.0}, {"date": "2014-07-31", "close": 0.5195619, "volume": 47636.0}, {"date": "2014-08-01", "close": 0.52743405, "volume": 56462.0}, {"date": "2014-08-04", "close": 0.51168975, "volume": 94002.0}, {"date": "2014-08-05", "close": 0.51168975, "volume": 26234.0}, {"date": "2014-08-06", "close": 0.507753675, "volume": 40650.0}, {"date": "2014-08-07", "close": 0.5038176, "volume": 52972.0}, {"date": "2014-08-08", "close": 0.4880733, "volume": 61737.0}, {"date": "2014-08-11", "close": 0.49594545, "volume": 26708.0}, {"date": "2014-08-12", "close": 0.48020115, "volume": 21669.0}, {"date": "2014-08-13", "close": 0.48020115, "volume": 25967.0}, {"date": "2014-08-14", "close": 0.472329, "volume": 51555.0}, {"date": "2014-08-15", "close": 0.476265075, "volume": 29185.0}, {"date": "2014-08-18", "close": 0.472329, "volume": 62052.0}, {"date": "2014-08-21", "close": 0.472329, "volume": 15134.0}, {"date": "2014-08-22", "close": 0.472329, "volume": 90191.0}, {"date": "2014-08-25", "close": 0.452648625, "volume": 56528.0}, {"date": "2014-08-26", "close": 0.4408404, "volume": 45281.0}, {"date": "2014-08-27", "close": 0.452648625, "volume": 88921.0}, {"date": "2014-08-28", "close": 0.48020115, "volume": 83840.0}, {"date": "2014-08-29", "close": 0.484137225, "volume": 1437039.0}, {"date": "2014-09-01", "close": 0.484137225, "volume": 13338.0}, {"date": "2014-09-02", "close": 0.484137225, "volume": 1152.0}, {"date": "2014-09-03", "close": 0.4880733, "volume": 19055.0}, {"date": "2014-09-08", "close": 0.43296825, "volume": 19377.0}, {"date": "2014-09-09", "close": 0.43296825, "volume": 27947.0}, {"date": "2014-09-10", "close": 0.4250961, "volume": 46800.0}, {"date": "2014-09-11", "close": 0.43296825, "volume": 17091.0}, {"date": "2014-09-15", "close": 0.4880733, "volume": 96143.0}, {"date": "2014-09-16", "close": 0.472329, "volume": 52110.0}, {"date": "2014-09-17", "close": 0.472329, "volume": 25406.0}, {"date": "2014-09-18", "close": 0.4408404, "volume": 8844.0}, {"date": "2014-09-19", "close": 0.51168975, "volume": 25268.0}, {"date": "2014-09-22", "close": 0.51168975, "volume": 123219.0}, {"date": "2014-09-23", "close": 0.4880733, "volume": 45731.0}, {"date": "2014-09-24", "close": 0.4880733, "volume": 1305.0}, {"date": "2014-09-25", "close": 0.52743405, "volume": 47001.0}, {"date": "2014-09-26", "close": 0.52743405, "volume": 6352.0}, {"date": "2014-09-29", "close": 0.52743405, "volume": 6479.0}, {"date": "2014-09-30", "close": 0.531370125, "volume": 64785.0}, {"date": "2014-10-01", "close": 0.51168975, "volume": 141547.0}, {"date": "2014-10-03", "close": 0.52743405, "volume": 32202.0}, {"date": "2014-10-06", "close": 0.52743405, "volume": 8257.0}, {"date": "2014-10-07", "close": 0.52743405, "volume": 10001.0}, {"date": "2014-10-08", "close": 0.5353062, "volume": 7939.0}, {"date": "2014-10-09", "close": 0.5038176, "volume": 38712.0}, {"date": "2014-10-10", "close": 0.472329, "volume": 51756.0}, {"date": "2014-10-14", "close": 0.472329, "volume": 12703.0}, {"date": "2014-10-15", "close": 0.472329, "volume": 13488.0}, {"date": "2014-10-17", "close": 0.472329, "volume": 104482.0}, {"date": "2014-10-20", "close": 0.468392925, "volume": 101307.0}, {"date": "2014-10-21", "close": 0.4565847, "volume": 29852.0}, {"date": "2014-10-22", "close": 0.46445685, "volume": 23529.0}, {"date": "2014-10-23", "close": 0.46445685, "volume": 20007.0}, {"date": "2014-10-24", "close": 0.4880733, "volume": 108090.0}, {"date": "2014-10-28", "close": 0.5038176, "volume": 28582.0}, {"date": "2014-10-29", "close": 0.49594545, "volume": 143544.0}, {"date": "2014-10-30", "close": 0.5038176, "volume": 85745.0}, {"date": "2014-10-31", "close": 0.5038176, "volume": 21068.0}, {"date": "2014-11-03", "close": 0.48020115, "volume": 93380.0}, {"date": "2014-11-04", "close": 0.48020115, "volume": 18259.0}, {"date": "2014-11-05", "close": 0.46445685, "volume": 95328.0}, {"date": "2014-11-06", "close": 0.444776475, "volume": 33028.0}, {"date": "2014-11-07", "close": 0.4250961, "volume": 144814.0}, {"date": "2014-11-11", "close": 0.4408404, "volume": 164885.0}, {"date": "2014-11-12", "close": 0.436904325, "volume": 1782.0}, {"date": "2014-11-18", "close": 0.397543575, "volume": 38232.0}, {"date": "2014-11-19", "close": 0.397543575, "volume": 50812.0}, {"date": "2014-11-20", "close": 0.397543575, "volume": 64785.0}, {"date": "2014-11-21", "close": 0.3936075, "volume": 835.0}, {"date": "2014-11-24", "close": 0.41722395, "volume": 19055.0}, {"date": "2014-11-25", "close": 0.4093518, "volume": 50812.0}, {"date": "2014-11-27", "close": 0.3936075, "volume": 75583.0}, {"date": "2014-11-28", "close": 0.3936075, "volume": 19055.0}, {"date": "2014-12-01", "close": 0.36999105, "volume": 84.0}, {"date": "2014-12-02", "close": 0.342438525, "volume": 28498.0}, {"date": "2014-12-03", "close": 0.32275815, "volume": 38109.0}, {"date": "2014-12-04", "close": 0.3463746, "volume": 16641.0}, {"date": "2014-12-05", "close": 0.3463746, "volume": 12703.0}, {"date": "2014-12-08", "close": 0.3621189, "volume": 1212.0}, {"date": "2014-12-09", "close": 0.3306303, "volume": 25651.0}, {"date": "2014-12-15", "close": 0.32275815, "volume": 25161.0}, {"date": "2014-12-17", "close": 0.32275815, "volume": 12703.0}, {"date": "2014-12-18", "close": 0.32275815, "volume": 2541.0}, {"date": "2014-12-19", "close": 0.32275815, "volume": 1134.0}, {"date": "2014-12-22", "close": 0.314886, "volume": 94345.0}, {"date": "2014-12-30", "close": 0.32275815, "volume": 2541.0}, {"date": "2014-12-31", "close": 0.32275815, "volume": 3811.0}, {"date": "2015-01-05", "close": 0.33850245, "volume": 1270.0}, {"date": "2015-01-08", "close": 0.35424675, "volume": 2541.0}, {"date": "2015-01-09", "close": 0.33850245, "volume": 2160.0}, {"date": "2015-01-12", "close": 0.33850245, "volume": 1270.0}, {"date": "2015-01-13", "close": 0.32275815, "volume": 52082.0}, {"date": "2015-01-14", "close": 0.3463746, "volume": 43447.0}, {"date": "2015-01-19", "close": 0.3463746, "volume": 54979.0}, {"date": "2015-01-21", "close": 0.33850245, "volume": 3580.0}, {"date": "2015-01-27", "close": 0.33850245, "volume": 1709.0}, {"date": "2015-01-30", "close": 0.33850245, "volume": 6352.0}, {"date": "2015-02-05", "close": 0.3306303, "volume": 25406.0}, {"date": "2015-02-09", "close": 0.33850245, "volume": 25406.0}, {"date": "2015-02-11", "close": 0.3306303, "volume": 6411.0}, {"date": "2015-02-12", "close": 0.314886, "volume": 194356.0}, {"date": "2015-02-13", "close": 0.314886, "volume": 152376.0}, {"date": "2015-02-16", "close": 0.314886, "volume": 136557.0}, {"date": "2015-02-17", "close": 0.32275815, "volume": 15244.0}, {"date": "2015-02-18", "close": 0.314886, "volume": 55893.0}, {"date": "2015-02-19", "close": 0.310949925, "volume": 3782.0}, {"date": "2015-02-20", "close": 0.32275815, "volume": 1194825.0}, {"date": "2015-02-23", "close": 0.32275815, "volume": 4558.0}, {"date": "2015-02-24", "close": 0.314886, "volume": 141034.0}, {"date": "2015-02-25", "close": 0.314886, "volume": 38109.0}, {"date": "2015-02-26", "close": 0.3778632, "volume": 73148.0}, {"date": "2015-02-27", "close": 0.3778632, "volume": 86596.0}, {"date": "2015-03-02", "close": 0.35424675, "volume": 5081.0}, {"date": "2015-03-03", "close": 0.3306303, "volume": 10162.0}, {"date": "2015-03-04", "close": 0.413287875, "volume": 131991.0}, {"date": "2015-03-05", "close": 0.3936075, "volume": 74028.0}, {"date": "2015-03-06", "close": 0.3936075, "volume": 25406.0}, {"date": "2015-03-10", "close": 0.381799275, "volume": 28940.0}, {"date": "2015-03-11", "close": 0.3621189, "volume": 3176.0}, {"date": "2015-03-12", "close": 0.40147965, "volume": 53773.0}, {"date": "2015-03-13", "close": 0.40147965, "volume": 14702.0}, {"date": "2015-03-16", "close": 0.421160025, "volume": 11981.0}, {"date": "2015-03-17", "close": 0.41722395, "volume": 84305.0}, {"date": "2015-03-18", "close": 0.41722395, "volume": 15875.0}, {"date": "2015-03-20", "close": 0.41722395, "volume": 86698.0}, {"date": "2015-03-23", "close": 0.41722395, "volume": 26651.0}, {"date": "2015-03-24", "close": 0.41722395, "volume": 8728.0}, {"date": "2015-03-25", "close": 0.43296825, "volume": 86544.0}, {"date": "2015-03-26", "close": 0.43296825, "volume": 104379.0}, {"date": "2015-03-27", "close": 0.4880733, "volume": 179281.0}, {"date": "2015-03-30", "close": 0.4880733, "volume": 111513.0}, {"date": "2015-03-31", "close": 0.51168975, "volume": 241827.0}, {"date": "2015-04-01", "close": 0.5510505, "volume": 196973.0}, {"date": "2015-04-02", "close": 0.5353062, "volume": 99221.0}, {"date": "2015-04-07", "close": 0.5353062, "volume": 53353.0}, {"date": "2015-04-08", "close": 0.507753675, "volume": 91472.0}, {"date": "2015-04-09", "close": 0.51168975, "volume": 30096.0}, {"date": "2015-04-10", "close": 0.51168975, "volume": 62499.0}, {"date": "2015-04-13", "close": 0.4880733, "volume": 54248.0}, {"date": "2015-04-14", "close": 0.4250961, "volume": 17149.0}, {"date": "2015-04-15", "close": 0.49594545, "volume": 119505.0}, {"date": "2015-04-16", "close": 0.4880733, "volume": 10162.0}, {"date": "2015-04-17", "close": 0.4880733, "volume": 12703.0}, {"date": "2015-04-20", "close": 0.472329, "volume": 12068.0}, {"date": "2015-04-21", "close": 0.4565847, "volume": 176254.0}, {"date": "2015-04-22", "close": 0.4565847, "volume": 38109.0}, {"date": "2015-04-24", "close": 0.4565847, "volume": 9515.0}, {"date": "2015-04-27", "close": 0.46445685, "volume": 96671.0}, {"date": "2015-04-28", "close": 0.4880733, "volume": 144814.0}, {"date": "2015-04-29", "close": 0.4880733, "volume": 144501.0}, {"date": "2015-04-30", "close": 0.4880733, "volume": 1270.0}, {"date": "2015-05-04", "close": 0.4880733, "volume": 10162.0}, {"date": "2015-05-05", "close": 0.4408404, "volume": 41045.0}, {"date": "2015-05-06", "close": 0.46445685, "volume": 1270.0}, {"date": "2015-05-07", "close": 0.44871255, "volume": 6352.0}, {"date": "2015-05-08", "close": 0.4880733, "volume": 23596.0}, {"date": "2015-05-11", "close": 0.57466695, "volume": 194754.0}, {"date": "2015-05-12", "close": 0.5667948, "volume": 137999.0}, {"date": "2015-05-13", "close": 0.5510505, "volume": 78378.0}, {"date": "2015-05-14", "close": 0.5667948, "volume": 581794.0}, {"date": "2015-05-15", "close": 0.5667948, "volume": 49796.0}, {"date": "2015-05-18", "close": 0.55892265, "volume": 106992.0}, {"date": "2015-05-19", "close": 0.51168975, "volume": 64033.0}, {"date": "2015-05-21", "close": 0.5510505, "volume": 26295.0}, {"date": "2015-05-22", "close": 0.5825391, "volume": 679865.0}, {"date": "2015-05-25", "close": 0.60615555, "volume": 963128.0}, {"date": "2015-05-26", "close": 0.60615555, "volume": 144814.0}, {"date": "2015-05-27", "close": 0.6140277, "volume": 125103.0}, {"date": "2015-05-28", "close": 0.60615555, "volume": 191730.0}, {"date": "2015-05-29", "close": 0.610091625, "volume": 105562.0}, {"date": "2015-06-01", "close": 0.629772, "volume": 160696.0}, {"date": "2015-06-02", "close": 0.629772, "volume": 189465.0}, {"date": "2015-06-03", "close": 0.66913275, "volume": 188936.0}, {"date": "2015-06-04", "close": 0.665196675, "volume": 55482.0}, {"date": "2015-06-05", "close": 0.6612606, "volume": 81553.0}, {"date": "2015-06-09", "close": 0.63764415, "volume": 61217.0}, {"date": "2015-06-10", "close": 0.65338845, "volume": 48726.0}, {"date": "2015-06-11", "close": 0.63764415, "volume": 5093.0}, {"date": "2015-06-12", "close": 0.59041125, "volume": 47861.0}, {"date": "2015-06-15", "close": 0.629772, "volume": 25406.0}, {"date": "2015-06-19", "close": 0.629772, "volume": 30096.0}, {"date": "2015-06-22", "close": 0.60615555, "volume": 16514.0}, {"date": "2015-06-23", "close": 0.59041125, "volume": 100811.0}, {"date": "2015-06-24", "close": 0.59041125, "volume": 297806.0}, {"date": "2015-06-25", "close": 0.59041125, "volume": 40155.0}, {"date": "2015-06-26", "close": 0.578603025, "volume": 74059.0}, {"date": "2015-06-29", "close": 0.5667948, "volume": 584549.0}, {"date": "2015-06-30", "close": 0.5667948, "volume": 213065.0}, {"date": "2015-07-01", "close": 0.59041125, "volume": 51700.0}, {"date": "2015-07-03", "close": 0.59041125, "volume": 76218.0}, {"date": "2015-07-06", "close": 0.5982834, "volume": 15244.0}, {"date": "2015-07-07", "close": 0.5982834, "volume": 38575.0}, {"date": "2015-07-08", "close": 0.5667948, "volume": 86190.0}, {"date": "2015-07-09", "close": 0.578603025, "volume": 32647.0}, {"date": "2015-07-10", "close": 0.625835925, "volume": 94510.0}, {"date": "2015-07-13", "close": 0.578603025, "volume": 889.0}, {"date": "2015-07-14", "close": 0.617963775, "volume": 857.0}, {"date": "2015-07-15", "close": 0.5982834, "volume": 6317.0}, {"date": "2015-07-16", "close": 0.5510505, "volume": 99245.0}, {"date": "2015-07-17", "close": 0.5510505, "volume": 57745.0}, {"date": "2015-07-20", "close": 0.5510505, "volume": 965.0}, {"date": "2015-07-22", "close": 0.59041125, "volume": 27425.0}, {"date": "2015-07-23", "close": 0.60615555, "volume": 1905.0}, {"date": "2015-07-27", "close": 0.6140277, "volume": 2541.0}, {"date": "2015-07-28", "close": 0.6140277, "volume": 2703.0}, {"date": "2015-07-30", "close": 0.6140277, "volume": 41563.0}, {"date": "2015-07-31", "close": 0.5667948, "volume": 23579.0}, {"date": "2015-08-03", "close": 0.5667948, "volume": 91144.0}, {"date": "2015-08-04", "close": 0.562858725, "volume": 61589.0}, {"date": "2015-08-05", "close": 0.5667948, "volume": 19667.0}, {"date": "2015-08-06", "close": 0.5667948, "volume": 7901.0}, {"date": "2015-08-07", "close": 0.54317835, "volume": 251856.0}, {"date": "2015-08-11", "close": 0.55892265, "volume": 1778.0}, {"date": "2015-08-12", "close": 0.57466695, "volume": 1715.0}, {"date": "2015-08-13", "close": 0.5825391, "volume": 875.0}, {"date": "2015-08-14", "close": 0.5825391, "volume": 3382.0}, {"date": "2015-08-19", "close": 0.5825391, "volume": 3176.0}, {"date": "2015-08-21", "close": 0.54317835, "volume": 42555.0}, {"date": "2015-08-24", "close": 0.51168975, "volume": 42141.0}, {"date": "2015-08-25", "close": 0.51168975, "volume": 9330.0}, {"date": "2015-08-26", "close": 0.52743405, "volume": 12703.0}, {"date": "2015-08-27", "close": 0.52743405, "volume": 5119.0}, {"date": "2015-09-01", "close": 0.547114425, "volume": 5081.0}, {"date": "2015-09-03", "close": 0.51168975, "volume": 61362.0}, {"date": "2015-09-04", "close": 0.51168975, "volume": 83449.0}, {"date": "2015-09-07", "close": 0.51168975, "volume": 13056.0}, {"date": "2015-09-10", "close": 0.51168975, "volume": 3811.0}, {"date": "2015-09-11", "close": 0.472329, "volume": 17784.0}, {"date": "2015-09-15", "close": 0.472329, "volume": 2171.0}, {"date": "2015-09-16", "close": 0.48020115, "volume": 33409.0}, {"date": "2015-09-17", "close": 0.5038176, "volume": 9032.0}, {"date": "2015-09-18", "close": 0.5353062, "volume": 805009.0}, {"date": "2015-09-21", "close": 0.54317835, "volume": 112344.0}, {"date": "2015-09-22", "close": 0.5353062, "volume": 198149.0}, {"date": "2015-09-23", "close": 0.52743405, "volume": 103018.0}, {"date": "2015-09-24", "close": 0.52743405, "volume": 20452.0}, {"date": "2015-09-25", "close": 0.5038176, "volume": 4478.0}, {"date": "2015-09-28", "close": 0.54317835, "volume": 23981.0}, {"date": "2015-09-29", "close": 0.51168975, "volume": 18647.0}, {"date": "2015-09-30", "close": 0.54317835, "volume": 59069.0}, {"date": "2015-10-01", "close": 0.54317835, "volume": 4854.0}, {"date": "2015-10-02", "close": 0.54317835, "volume": 11433.0}, {"date": "2015-10-06", "close": 0.5510505, "volume": 27024.0}, {"date": "2015-10-07", "close": 0.570730875, "volume": 12703.0}, {"date": "2015-10-08", "close": 0.5510505, "volume": 54869.0}, {"date": "2015-10-09", "close": 0.5667948, "volume": 54163.0}, {"date": "2015-10-12", "close": 0.5510505, "volume": 16650.0}, {"date": "2015-10-13", "close": 0.562858725, "volume": 8257.0}, {"date": "2015-10-16", "close": 0.554986575, "volume": 940.0}, {"date": "2015-10-19", "close": 0.55892265, "volume": 26791.0}, {"date": "2015-10-20", "close": 0.55892265, "volume": 17784.0}, {"date": "2015-10-21", "close": 0.55892265, "volume": 6987.0}, {"date": "2015-10-26", "close": 0.5510505, "volume": 31758.0}, {"date": "2015-10-27", "close": 0.554986575, "volume": 31758.0}, {"date": "2015-10-28", "close": 0.51168975, "volume": 67749.0}, {"date": "2015-10-29", "close": 0.5195619, "volume": 9527.0}, {"date": "2015-10-30", "close": 0.5353062, "volume": 13817.0}, {"date": "2015-11-02", "close": 0.54317835, "volume": 13795.0}, {"date": "2015-11-03", "close": 0.531370125, "volume": 15414.0}, {"date": "2015-11-04", "close": 0.5510505, "volume": 447.0}, {"date": "2015-11-06", "close": 0.531370125, "volume": 17022.0}, {"date": "2015-11-09", "close": 0.54317835, "volume": 15625.0}, {"date": "2015-11-10", "close": 0.52743405, "volume": 25406.0}, {"date": "2015-11-11", "close": 0.52743405, "volume": 29344.0}, {"date": "2015-11-12", "close": 0.5510505, "volume": 103939.0}, {"date": "2015-11-13", "close": 0.52743405, "volume": 25406.0}, {"date": "2015-11-16", "close": 0.52743405, "volume": 36991.0}, {"date": "2015-11-17", "close": 0.52743405, "volume": 12703.0}, {"date": "2015-11-18", "close": 0.54317835, "volume": 325559.0}, {"date": "2015-11-23", "close": 0.51168975, "volume": 1103724.0}, {"date": "2015-11-24", "close": 0.5353062, "volume": 187805.0}, {"date": "2015-11-25", "close": 0.515625825, "volume": 63515.0}, {"date": "2015-11-26", "close": 0.5195619, "volume": 4287.0}, {"date": "2015-11-27", "close": 0.515625825, "volume": 1341.0}, {"date": "2015-11-30", "close": 0.52743405, "volume": 38672.0}, {"date": "2015-12-01", "close": 0.51168975, "volume": 181830.0}, {"date": "2015-12-03", "close": 0.49594545, "volume": 53353.0}, {"date": "2015-12-04", "close": 0.51168975, "volume": 52717.0}, {"date": "2015-12-07", "close": 0.51168975, "volume": 978.0}, {"date": "2015-12-08", "close": 0.49594545, "volume": 43750.0}, {"date": "2015-12-09", "close": 0.49594545, "volume": 40650.0}, {"date": "2015-12-10", "close": 0.49594545, "volume": 14291.0}, {"date": "2015-12-11", "close": 0.49594545, "volume": 35768.0}, {"date": "2015-12-17", "close": 0.472329, "volume": 129958.0}, {"date": "2015-12-18", "close": 0.468392925, "volume": 91697.0}, {"date": "2015-12-21", "close": 0.472329, "volume": 57593.0}, {"date": "2015-12-22", "close": 0.472329, "volume": 27311.0}, {"date": "2015-12-24", "close": 0.4408404, "volume": 19055.0}, {"date": "2015-12-30", "close": 0.46445685, "volume": 1270.0}, {"date": "2015-12-31", "close": 0.4408404, "volume": 10016.0}, {"date": "2016-01-04", "close": 0.40147965, "volume": 64785.0}, {"date": "2016-01-05", "close": 0.43296825, "volume": 41135.0}, {"date": "2016-01-06", "close": 0.44871255, "volume": 43190.0}, {"date": "2016-01-07", "close": 0.4565847, "volume": 35568.0}, {"date": "2016-01-08", "close": 0.460520775, "volume": 25406.0}, {"date": "2016-01-11", "close": 0.460520775, "volume": 2541.0}, {"date": "2016-01-13", "close": 0.44871255, "volume": 7809.0}, {"date": "2016-01-15", "close": 0.4093518, "volume": 12322.0}, {"date": "2016-01-18", "close": 0.4093518, "volume": 4769.0}, {"date": "2016-01-19", "close": 0.4093518, "volume": 32818.0}, {"date": "2016-01-20", "close": 0.4093518, "volume": 25406.0}, {"date": "2016-01-22", "close": 0.44871255, "volume": 4123.0}, {"date": "2016-01-25", "close": 0.4250961, "volume": 50812.0}, {"date": "2016-01-28", "close": 0.41722395, "volume": 12703.0}, {"date": "2016-01-29", "close": 0.4093518, "volume": 19055.0}, {"date": "2016-02-02", "close": 0.4093518, "volume": 3811.0}, {"date": "2016-02-03", "close": 0.4093518, "volume": 606.0}, {"date": "2016-02-04", "close": 0.444776475, "volume": 112048.0}, {"date": "2016-02-05", "close": 0.4250961, "volume": 10925.0}, {"date": "2016-02-08", "close": 0.405415725, "volume": 39379.0}, {"date": "2016-02-11", "close": 0.429032175, "volume": 31758.0}, {"date": "2016-02-12", "close": 0.3936075, "volume": 16514.0}, {"date": "2016-02-17", "close": 0.3936075, "volume": 351.0}, {"date": "2016-02-18", "close": 0.35424675, "volume": 23573.0}, {"date": "2016-02-19", "close": 0.389671425, "volume": 45731.0}, {"date": "2016-02-23", "close": 0.36999105, "volume": 12415.0}, {"date": "2016-02-25", "close": 0.36999105, "volume": 22865.0}, {"date": "2016-02-26", "close": 0.36999105, "volume": 38109.0}, {"date": "2016-02-29", "close": 0.38573535, "volume": 27311.0}, {"date": "2016-03-01", "close": 0.35424675, "volume": 57164.0}, {"date": "2016-03-02", "close": 0.35424675, "volume": 19096.0}, {"date": "2016-03-03", "close": 0.36999105, "volume": 3811.0}, {"date": "2016-03-08", "close": 0.3778632, "volume": 29852.0}, {"date": "2016-03-10", "close": 0.35424675, "volume": 3811.0}, {"date": "2016-03-14", "close": 0.36999105, "volume": 69867.0}, {"date": "2016-03-15", "close": 0.36999105, "volume": 142274.0}, {"date": "2016-03-16", "close": 0.373927125, "volume": 26152.0}, {"date": "2016-03-17", "close": 0.3778632, "volume": 31647.0}, {"date": "2016-03-18", "close": 0.3778632, "volume": 31868.0}, {"date": "2016-03-21", "close": 0.36999105, "volume": 54623.0}, {"date": "2016-03-22", "close": 0.3463746, "volume": 18996.0}, {"date": "2016-03-23", "close": 0.35424675, "volume": 6606.0}, {"date": "2016-03-24", "close": 0.3621189, "volume": 19118.0}, {"date": "2016-03-29", "close": 0.32275815, "volume": 115284.0}, {"date": "2016-03-30", "close": 0.32275815, "volume": 12703.0}, {"date": "2016-03-31", "close": 0.35424675, "volume": 32562.0}, {"date": "2016-04-04", "close": 0.35424675, "volume": 1905.0}, {"date": "2016-04-05", "close": 0.3306303, "volume": 3192.0}, {"date": "2016-04-07", "close": 0.32275815, "volume": 8257.0}, {"date": "2016-04-08", "close": 0.32275815, "volume": 12703.0}, {"date": "2016-04-11", "close": 0.314886, "volume": 28630.0}, {"date": "2016-04-12", "close": 0.3306303, "volume": 32344.0}, {"date": "2016-04-13", "close": 0.3306303, "volume": 13973.0}, {"date": "2016-04-15", "close": 0.314886, "volume": 762.0}, {"date": "2016-04-18", "close": 0.3306303, "volume": 179414.0}, {"date": "2016-04-19", "close": 0.314886, "volume": 160693.0}, {"date": "2016-04-20", "close": 0.35424675, "volume": 65421.0}, {"date": "2016-04-21", "close": 0.3463746, "volume": 153991.0}, {"date": "2016-04-27", "close": 0.3778632, "volume": 18947.0}, {"date": "2016-04-28", "close": 0.373927125, "volume": 49542.0}, {"date": "2016-05-02", "close": 0.3463746, "volume": 9000.0}, {"date": "2016-05-03", "close": 0.35424675, "volume": 1270.0}, {"date": "2016-05-04", "close": 0.35424675, "volume": 27947.0}, {"date": "2016-05-05", "close": 0.3463746, "volume": 99592.0}, {"date": "2016-05-09", "close": 0.373927125, "volume": 131476.0}, {"date": "2016-05-10", "close": 0.314886, "volume": 370998.0}, {"date": "2016-05-11", "close": 0.314886, "volume": 8130.0}, {"date": "2016-05-13", "close": 0.35424675, "volume": 1093065.0}, {"date": "2016-05-16", "close": 0.373927125, "volume": 93861.0}, {"date": "2016-05-17", "close": 0.4250961, "volume": 344156.0}, {"date": "2016-05-18", "close": 0.40147965, "volume": 134291.0}, {"date": "2016-05-19", "close": 0.3936075, "volume": 200009.0}, {"date": "2016-05-20", "close": 0.38573535, "volume": 20808.0}, {"date": "2016-05-23", "close": 0.35424675, "volume": 57164.0}, {"date": "2016-05-24", "close": 0.38573535, "volume": 25406.0}, {"date": "2016-05-27", "close": 0.38573535, "volume": 63515.0}, {"date": "2016-05-30", "close": 0.4093518, "volume": 31758.0}, {"date": "2016-05-31", "close": 0.3936075, "volume": 56937.0}, {"date": "2016-06-01", "close": 0.43296825, "volume": 151166.0}, {"date": "2016-06-02", "close": 0.405415725, "volume": 58205.0}, {"date": "2016-06-03", "close": 0.40147965, "volume": 57164.0}, {"date": "2016-06-06", "close": 0.40147965, "volume": 2287.0}, {"date": "2016-06-07", "close": 0.3936075, "volume": 55538.0}, {"date": "2016-06-08", "close": 0.373927125, "volume": 52264.0}, {"date": "2016-06-14", "close": 0.373927125, "volume": 15879.0}, {"date": "2016-06-16", "close": 0.3936075, "volume": 148625.0}, {"date": "2016-06-17", "close": 0.36999105, "volume": 164504.0}, {"date": "2016-06-20", "close": 0.35424675, "volume": 12116.0}, {"date": "2016-06-21", "close": 0.35424675, "volume": 23046.0}, {"date": "2016-06-22", "close": 0.35424675, "volume": 6352.0}, {"date": "2016-06-23", "close": 0.350310675, "volume": 60797.0}, {"date": "2016-06-24", "close": 0.35424675, "volume": 6352.0}, {"date": "2016-06-27", "close": 0.35424675, "volume": 25406.0}, {"date": "2016-06-29", "close": 0.314886, "volume": 109790.0}, {"date": "2016-06-30", "close": 0.334566375, "volume": 25406.0}, {"date": "2016-07-01", "close": 0.314886, "volume": 38109.0}, {"date": "2016-07-04", "close": 0.33850245, "volume": 15879.0}, {"date": "2016-07-06", "close": 0.3306303, "volume": 4504.0}, {"date": "2016-07-07", "close": 0.314886, "volume": 1813355.0}, {"date": "2016-07-08", "close": 0.314886, "volume": 194032.0}, {"date": "2016-07-11", "close": 0.314886, "volume": 147797.0}, {"date": "2016-07-12", "close": 0.32275815, "volume": 18419.0}, {"date": "2016-07-13", "close": 0.318822075, "volume": 88511.0}, {"date": "2016-07-15", "close": 0.318822075, "volume": 8892.0}, {"date": "2016-07-18", "close": 0.32275815, "volume": 3811.0}, {"date": "2016-07-19", "close": 0.32275815, "volume": 84361.0}, {"date": "2016-07-20", "close": 0.303077775, "volume": 25317.0}, {"date": "2016-07-21", "close": 0.30701385, "volume": 205935.0}, {"date": "2016-07-25", "close": 0.314886, "volume": 50177.0}, {"date": "2016-07-26", "close": 0.314886, "volume": 25406.0}, {"date": "2016-07-27", "close": 0.314886, "volume": 12703.0}, {"date": "2016-07-28", "close": 0.314886, "volume": 59704.0}, {"date": "2016-07-29", "close": 0.2991417, "volume": 65460.0}, {"date": "2016-08-01", "close": 0.2991417, "volume": 122903.0}, {"date": "2016-08-02", "close": 0.2991417, "volume": 64658.0}, {"date": "2016-08-03", "close": 0.29126955, "volume": 64206.0}, {"date": "2016-08-04", "close": 0.29126955, "volume": 26041.0}, {"date": "2016-08-05", "close": 0.2833974, "volume": 216865.0}, {"date": "2016-08-08", "close": 0.25978095, "volume": 973665.0}, {"date": "2016-08-09", "close": 0.263717025, "volume": 144941.0}, {"date": "2016-08-10", "close": 0.2676531, "volume": 58256.0}, {"date": "2016-08-11", "close": 0.29126955, "volume": 31758.0}, {"date": "2016-08-15", "close": 0.29126955, "volume": 63515.0}, {"date": "2016-08-16", "close": 0.29126955, "volume": 868.0}, {"date": "2016-08-18", "close": 0.32275815, "volume": 57443.0}, {"date": "2016-08-19", "close": 0.32275815, "volume": 111786.0}, {"date": "2016-08-22", "close": 0.314886, "volume": 99120.0}, {"date": "2016-08-23", "close": 0.314886, "volume": 91888.0}, {"date": "2016-08-25", "close": 0.3463746, "volume": 119671.0}, {"date": "2016-08-26", "close": 0.3778632, "volume": 128866.0}, {"date": "2016-08-29", "close": 0.358182825, "volume": 101317.0}, {"date": "2016-08-30", "close": 0.35424675, "volume": 138559.0}, {"date": "2016-08-31", "close": 0.35424675, "volume": 18419.0}, {"date": "2016-09-01", "close": 0.358182825, "volume": 168184.0}, {"date": "2016-09-02", "close": 0.3778632, "volume": 111728.0}, {"date": "2016-09-05", "close": 0.36999105, "volume": 60513.0}, {"date": "2016-09-06", "close": 0.38573535, "volume": 38109.0}, {"date": "2016-09-07", "close": 0.38573535, "volume": 93691.0}, {"date": "2016-09-08", "close": 0.40147965, "volume": 42890.0}, {"date": "2016-09-09", "close": 0.381799275, "volume": 6005.0}, {"date": "2016-09-12", "close": 0.381799275, "volume": 746.0}, {"date": "2016-09-13", "close": 0.3621189, "volume": 89160.0}, {"date": "2016-09-14", "close": 0.3936075, "volume": 503720.0}, {"date": "2016-09-16", "close": 0.3936075, "volume": 8550.0}, {"date": "2016-09-20", "close": 0.3936075, "volume": 254060.0}, {"date": "2016-09-21", "close": 0.3936075, "volume": 62245.0}, {"date": "2016-09-22", "close": 0.3621189, "volume": 22656.0}, {"date": "2016-09-23", "close": 0.35424675, "volume": 14970.0}, {"date": "2016-09-26", "close": 0.35424675, "volume": 6352.0}, {"date": "2016-09-27", "close": 0.35424675, "volume": 48271.0}, {"date": "2016-09-28", "close": 0.38573535, "volume": 3836.0}, {"date": "2016-09-29", "close": 0.334566375, "volume": 123219.0}, {"date": "2016-09-30", "close": 0.32275815, "volume": 80982.0}, {"date": "2016-10-03", "close": 0.314886, "volume": 25406.0}, {"date": "2016-10-04", "close": 0.30701385, "volume": 16514.0}, {"date": "2016-10-05", "close": 0.30701385, "volume": 62983.0}, {"date": "2016-10-06", "close": 0.2991417, "volume": 396939.0}, {"date": "2016-10-07", "close": 0.30701385, "volume": 154423.0}, {"date": "2016-10-10", "close": 0.2991417, "volume": 24136.0}, {"date": "2016-10-11", "close": 0.2991417, "volume": 12703.0}, {"date": "2016-10-12", "close": 0.30701385, "volume": 170220.0}, {"date": "2016-10-13", "close": 0.295205625, "volume": 37343.0}, {"date": "2016-10-14", "close": 0.295205625, "volume": 4341.0}, {"date": "2016-10-17", "close": 0.2991417, "volume": 6620.0}, {"date": "2016-10-19", "close": 0.29126955, "volume": 8094.0}, {"date": "2016-10-20", "close": 0.2833974, "volume": 108230.0}, {"date": "2016-10-21", "close": 0.29126955, "volume": 25406.0}, {"date": "2016-10-24", "close": 0.29126955, "volume": 7622.0}, {"date": "2016-10-25", "close": 0.29126955, "volume": 18391.0}, {"date": "2016-10-26", "close": 0.29126955, "volume": 75060.0}, {"date": "2016-10-31", "close": 0.287333475, "volume": 50177.0}, {"date": "2016-11-01", "close": 0.2833974, "volume": 107976.0}, {"date": "2016-11-02", "close": 0.2833974, "volume": 177865.0}, {"date": "2016-11-03", "close": 0.2833974, "volume": 127030.0}, {"date": "2016-11-04", "close": 0.2676531, "volume": 77656.0}, {"date": "2016-11-07", "close": 0.27552525, "volume": 201392.0}, {"date": "2016-11-08", "close": 0.27552525, "volume": 100492.0}, {"date": "2016-11-10", "close": 0.287333475, "volume": 9527.0}, {"date": "2016-11-14", "close": 0.2676531, "volume": 70673.0}, {"date": "2016-11-21", "close": 0.2833974, "volume": 3811.0}, {"date": "2016-11-22", "close": 0.2676531, "volume": 38317.0}, {"date": "2016-11-23", "close": 0.2676531, "volume": 50604.0}, {"date": "2016-11-24", "close": 0.2991417, "volume": 816359.0}, {"date": "2016-11-25", "close": 0.29126955, "volume": 95182.0}, {"date": "2016-11-28", "close": 0.30701385, "volume": 12703.0}, {"date": "2016-12-05", "close": 0.27552525, "volume": 41906.0}, {"date": "2016-12-06", "close": 0.2833974, "volume": 12703.0}, {"date": "2016-12-07", "close": 0.27552525, "volume": 61813.0}, {"date": "2016-12-09", "close": 0.27552525, "volume": 63515.0}, {"date": "2016-12-12", "close": 0.2833974, "volume": 16713.0}, {"date": "2016-12-14", "close": 0.27552525, "volume": 15879.0}, {"date": "2016-12-15", "close": 0.27552525, "volume": 46483.0}, {"date": "2016-12-16", "close": 0.2519088, "volume": 51447.0}, {"date": "2016-12-20", "close": 0.2361645, "volume": 2541.0}, {"date": "2016-12-21", "close": 0.2361645, "volume": 354753.0}, {"date": "2016-12-22", "close": 0.2361645, "volume": 150644.0}, {"date": "2016-12-23", "close": 0.2361645, "volume": 8638.0}, {"date": "2016-12-28", "close": 0.2361645, "volume": 152436.0}, {"date": "2017-01-03", "close": 0.232228425, "volume": 27184.0}, {"date": "2017-01-04", "close": 0.232228425, "volume": 58434.0}, {"date": "2017-01-05", "close": 0.24403665, "volume": 9743.0}, {"date": "2017-01-06", "close": 0.2833974, "volume": 9963.0}, {"date": "2017-01-09", "close": 0.2833974, "volume": 42343.0}, {"date": "2017-01-12", "close": 0.2833974, "volume": 59252.0}, {"date": "2017-01-13", "close": 0.2833974, "volume": 68596.0}, {"date": "2017-01-16", "close": 0.310949925, "volume": 50359.0}, {"date": "2017-01-17", "close": 0.2833974, "volume": 19055.0}, {"date": "2017-01-23", "close": 0.29126955, "volume": 6352.0}, {"date": "2017-01-24", "close": 0.2833974, "volume": 3176.0}, {"date": "2017-01-25", "close": 0.27552525, "volume": 15244.0}, {"date": "2017-01-30", "close": 0.2833974, "volume": 6352.0}, {"date": "2017-01-31", "close": 0.27552525, "volume": 53353.0}, {"date": "2017-02-01", "close": 0.2833974, "volume": 24060.0}, {"date": "2017-02-03", "close": 0.2833974, "volume": 25406.0}, {"date": "2017-02-06", "close": 0.2833974, "volume": 14433.0}, {"date": "2017-02-07", "close": 0.35424675, "volume": 137193.0}, {"date": "2017-02-08", "close": 0.3463746, "volume": 118506.0}, {"date": "2017-02-09", "close": 0.318822075, "volume": 67072.0}, {"date": "2017-02-10", "close": 0.334566375, "volume": 79394.0}, {"date": "2017-02-13", "close": 0.3463746, "volume": 6352.0}, {"date": "2017-02-15", "close": 0.326694225, "volume": 12703.0}, {"date": "2017-02-16", "close": 0.32275815, "volume": 50812.0}, {"date": "2017-02-17", "close": 0.29126955, "volume": 74677.0}, {"date": "2017-02-21", "close": 0.30701385, "volume": 9587.0}, {"date": "2017-02-22", "close": 0.314886, "volume": 30057.0}, {"date": "2017-02-23", "close": 0.33850245, "volume": 19055.0}, {"date": "2017-02-24", "close": 0.3463746, "volume": 135906.0}, {"date": "2017-02-27", "close": 0.314886, "volume": 54623.0}, {"date": "2017-02-28", "close": 0.314886, "volume": 9019.0}, {"date": "2017-03-02", "close": 0.342438525, "volume": 6352.0}, {"date": "2017-03-03", "close": 0.32275815, "volume": 22577.0}, {"date": "2017-03-08", "close": 0.2991417, "volume": 1270.0}, {"date": "2017-03-10", "close": 0.30701385, "volume": 16643.0}, {"date": "2017-03-16", "close": 0.314886, "volume": 10607.0}, {"date": "2017-03-21", "close": 0.30701385, "volume": 22230.0}, {"date": "2017-03-22", "close": 0.30701385, "volume": 255.0}, {"date": "2017-03-23", "close": 0.30701385, "volume": 3176.0}, {"date": "2017-03-24", "close": 0.3306303, "volume": 261895.0}, {"date": "2017-03-28", "close": 0.3306303, "volume": 43190.0}, {"date": "2017-03-29", "close": 0.318822075, "volume": 47001.0}, {"date": "2017-03-30", "close": 0.32275815, "volume": 188640.0}, {"date": "2017-03-31", "close": 0.3306303, "volume": 78124.0}, {"date": "2017-04-03", "close": 0.314886, "volume": 12068.0}, {"date": "2017-04-04", "close": 0.314886, "volume": 2866.0}, {"date": "2017-04-05", "close": 0.314886, "volume": 10641.0}, {"date": "2017-04-06", "close": 0.2991417, "volume": 29217.0}, {"date": "2017-04-10", "close": 0.30701385, "volume": 80029.0}, {"date": "2017-04-11", "close": 0.29126955, "volume": 36082.0}, {"date": "2017-04-12", "close": 0.314886, "volume": 3811.0}, {"date": "2017-04-13", "close": 0.287333475, "volume": 10798.0}, {"date": "2017-04-18", "close": 0.2676531, "volume": 189275.0}, {"date": "2017-04-20", "close": 0.27552525, "volume": 10307.0}, {"date": "2017-04-21", "close": 0.27552525, "volume": 29626.0}, {"date": "2017-04-26", "close": 0.25978095, "volume": 66691.0}, {"date": "2017-04-27", "close": 0.287333475, "volume": 25317.0}, {"date": "2017-05-01", "close": 0.2833974, "volume": 83753.0}, {"date": "2017-05-03", "close": 0.2833974, "volume": 11243.0}, {"date": "2017-05-04", "close": 0.24403665, "volume": 12586.0}, {"date": "2017-05-05", "close": 0.2204202, "volume": 331549.0}, {"date": "2017-05-08", "close": 0.2676531, "volume": 135981.0}, {"date": "2017-05-09", "close": 0.2519088, "volume": 95044.0}, {"date": "2017-05-10", "close": 0.25978095, "volume": 15244.0}, {"date": "2017-05-11", "close": 0.2361645, "volume": 175417.0}, {"date": "2017-05-16", "close": 0.2361645, "volume": 90435.0}, {"date": "2017-05-17", "close": 0.232228425, "volume": 362613.0}, {"date": "2017-05-18", "close": 0.19680375, "volume": 206120.0}, {"date": "2017-05-19", "close": 0.21254805, "volume": 10162.0}, {"date": "2017-05-22", "close": 0.208611975, "volume": 24683.0}, {"date": "2017-05-23", "close": 0.19680375, "volume": 150645.0}, {"date": "2017-05-24", "close": 0.19680375, "volume": 15244.0}, {"date": "2017-05-25", "close": 0.18105945, "volume": 13338.0}, {"date": "2017-05-26", "close": 0.192867675, "volume": 261834.0}, {"date": "2017-06-01", "close": 0.1889316, "volume": 64318.0}, {"date": "2017-06-05", "close": 0.18105945, "volume": 270034.0}, {"date": "2017-06-06", "close": 0.1731873, "volume": 3811.0}, {"date": "2017-06-07", "close": 0.157443, "volume": 236172.0}, {"date": "2017-06-08", "close": 0.169251225, "volume": 34722.0}, {"date": "2017-06-09", "close": 0.184995525, "volume": 182611.0}, {"date": "2017-06-13", "close": 0.161379075, "volume": 23859.0}, {"date": "2017-06-14", "close": 0.184995525, "volume": 320783.0}, {"date": "2017-06-16", "close": 0.184995525, "volume": 114327.0}, {"date": "2017-06-19", "close": 0.184995525, "volume": 29852.0}, {"date": "2017-06-20", "close": 0.1731873, "volume": 207694.0}, {"date": "2017-06-23", "close": 0.18105945, "volume": 6860.0}, {"date": "2017-06-26", "close": 0.177123375, "volume": 61157.0}, {"date": "2017-06-27", "close": 0.177123375, "volume": 1905.0}, {"date": "2017-06-28", "close": 0.161379075, "volume": 38109.0}, {"date": "2017-06-29", "close": 0.161379075, "volume": 6352.0}, {"date": "2017-06-30", "close": 0.161379075, "volume": 16514.0}, {"date": "2017-07-03", "close": 0.184995525, "volume": 499980.0}, {"date": "2017-07-04", "close": 0.184995525, "volume": 160058.0}, {"date": "2017-07-05", "close": 0.161379075, "volume": 110862.0}, {"date": "2017-07-06", "close": 0.1731873, "volume": 25406.0}, {"date": "2017-07-07", "close": 0.161379075, "volume": 513537.0}, {"date": "2017-07-10", "close": 0.157443, "volume": 92618.0}, {"date": "2017-07-11", "close": 0.157443, "volume": 138450.0}, {"date": "2017-07-13", "close": 0.157443, "volume": 72179.0}, {"date": "2017-07-14", "close": 0.161379075, "volume": 55825.0}, {"date": "2017-07-17", "close": 0.14957085, "volume": 62202.0}, {"date": "2017-07-18", "close": 0.157443, "volume": 62313.0}, {"date": "2017-07-19", "close": 0.145634775, "volume": 210039.0}, {"date": "2017-07-20", "close": 0.153506925, "volume": 155922.0}, {"date": "2017-07-21", "close": 0.157443, "volume": 127030.0}, {"date": "2017-07-24", "close": 0.157443, "volume": 25406.0}, {"date": "2017-07-25", "close": 0.14957085, "volume": 139733.0}, {"date": "2017-07-26", "close": 0.157443, "volume": 11562.0}, {"date": "2017-07-27", "close": 0.14957085, "volume": 291831.0}, {"date": "2017-07-28", "close": 0.1416987, "volume": 106007.0}, {"date": "2017-07-31", "close": 0.1416987, "volume": 451744.0}, {"date": "2017-08-02", "close": 0.1416987, "volume": 155593.0}, {"date": "2017-08-03", "close": 0.1416987, "volume": 12703.0}, {"date": "2017-08-04", "close": 0.153506925, "volume": 76122.0}, {"date": "2017-08-07", "close": 0.157443, "volume": 3963.0}, {"date": "2017-08-08", "close": 0.145634775, "volume": 10098.0}, {"date": "2017-08-09", "close": 0.157443, "volume": 18861.0}, {"date": "2017-08-10", "close": 0.157443, "volume": 14608.0}, {"date": "2017-08-11", "close": 0.14957085, "volume": 23095.0}, {"date": "2017-08-14", "close": 0.145634775, "volume": 63515.0}, {"date": "2017-08-15", "close": 0.1416987, "volume": 145594.0}, {"date": "2017-08-16", "close": 0.145634775, "volume": 76218.0}, {"date": "2017-08-17", "close": 0.145634775, "volume": 13338.0}, {"date": "2017-08-18", "close": 0.14957085, "volume": 103530.0}, {"date": "2017-08-21", "close": 0.1416987, "volume": 233169.0}, {"date": "2017-08-22", "close": 0.1416987, "volume": 70694.0}, {"date": "2017-08-23", "close": 0.1416987, "volume": 25406.0}, {"date": "2017-08-25", "close": 0.1416987, "volume": 190545.0}, {"date": "2017-08-30", "close": 0.1416987, "volume": 104998.0}, {"date": "2017-09-01", "close": 0.1416987, "volume": 136176.0}, {"date": "2017-09-04", "close": 0.14957085, "volume": 8892.0}, {"date": "2017-09-05", "close": 0.14957085, "volume": 63515.0}, {"date": "2017-09-07", "close": 0.137762625, "volume": 81299.0}, {"date": "2017-09-08", "close": 0.1416987, "volume": 147163.0}, {"date": "2017-09-11", "close": 0.1416987, "volume": 12703.0}, {"date": "2017-09-12", "close": 0.1416987, "volume": 86689.0}, {"date": "2017-09-13", "close": 0.1416987, "volume": 12703.0}, {"date": "2017-09-14", "close": 0.14957085, "volume": 11064.0}, {"date": "2017-09-15", "close": 0.1416987, "volume": 78385.0}, {"date": "2017-09-18", "close": 0.1416987, "volume": 30271.0}, {"date": "2017-09-19", "close": 0.1416987, "volume": 31758.0}, {"date": "2017-09-20", "close": 0.14957085, "volume": 57747.0}, {"date": "2017-09-21", "close": 0.14957085, "volume": 109929.0}, {"date": "2017-09-22", "close": 0.157443, "volume": 35568.0}, {"date": "2017-09-25", "close": 0.14957085, "volume": 30995.0}, {"date": "2017-09-26", "close": 0.16531515, "volume": 54660.0}, {"date": "2017-09-27", "close": 0.177123375, "volume": 284898.0}, {"date": "2017-09-28", "close": 0.184995525, "volume": 322414.0}, {"date": "2017-09-29", "close": 0.200739825, "volume": 363946.0}, {"date": "2017-10-02", "close": 0.200739825, "volume": 117640.0}, {"date": "2017-10-03", "close": 0.2204202, "volume": 321762.0}, {"date": "2017-10-04", "close": 0.216484125, "volume": 16576.0}, {"date": "2017-10-05", "close": 0.18105945, "volume": 98987.0}, {"date": "2017-10-06", "close": 0.1889316, "volume": 10798.0}, {"date": "2017-10-10", "close": 0.18105945, "volume": 88241.0}, {"date": "2017-10-11", "close": 0.1889316, "volume": 9924.0}, {"date": "2017-10-12", "close": 0.1731873, "volume": 111786.0}, {"date": "2017-10-13", "close": 0.18105945, "volume": 30106.0}, {"date": "2017-10-16", "close": 0.18105945, "volume": 16140.0}, {"date": "2017-10-17", "close": 0.1731873, "volume": 45724.0}, {"date": "2017-10-18", "close": 0.169251225, "volume": 20331.0}, {"date": "2017-10-19", "close": 0.177123375, "volume": 25406.0}, {"date": "2017-10-20", "close": 0.1889316, "volume": 7749.0}, {"date": "2017-10-23", "close": 0.18105945, "volume": 19537.0}, {"date": "2017-10-24", "close": 0.16531515, "volume": 236657.0}, {"date": "2017-10-25", "close": 0.157443, "volume": 58815.0}, {"date": "2017-10-26", "close": 0.16531515, "volume": 19223.0}, {"date": "2017-10-27", "close": 0.157443, "volume": 118976.0}, {"date": "2017-10-30", "close": 0.157443, "volume": 242422.0}, {"date": "2017-10-31", "close": 0.153506925, "volume": 79357.0}, {"date": "2017-11-01", "close": 0.157443, "volume": 95069.0}, {"date": "2017-11-02", "close": 0.161379075, "volume": 14685.0}, {"date": "2017-11-03", "close": 0.16531515, "volume": 6562.0}, {"date": "2017-11-07", "close": 0.157443, "volume": 26742.0}, {"date": "2017-11-08", "close": 0.153506925, "volume": 31708.0}, {"date": "2017-11-09", "close": 0.157443, "volume": 21925.0}, {"date": "2017-11-10", "close": 0.16531515, "volume": 11597.0}, {"date": "2017-11-13", "close": 0.169251225, "volume": 63515.0}, {"date": "2017-11-14", "close": 0.16531515, "volume": 39506.0}, {"date": "2017-11-15", "close": 0.16531515, "volume": 127030.0}, {"date": "2017-11-16", "close": 0.192867675, "volume": 61395.0}, {"date": "2017-11-17", "close": 0.192867675, "volume": 9968.0}, {"date": "2017-11-20", "close": 0.1889316, "volume": 271640.0}, {"date": "2017-11-21", "close": 0.2046759, "volume": 475128.0}, {"date": "2017-11-22", "close": 0.2204202, "volume": 113440.0}, {"date": "2017-11-23", "close": 0.2204202, "volume": 260177.0}, {"date": "2017-11-24", "close": 0.22829235, "volume": 132111.0}, {"date": "2017-11-27", "close": 0.279461325, "volume": 6518.0}, {"date": "2017-11-28", "close": 0.27552525, "volume": 49372.0}, {"date": "2017-11-30", "close": 0.2361645, "volume": 96896.0}, {"date": "2017-12-01", "close": 0.2519088, "volume": 142849.0}, {"date": "2017-12-04", "close": 0.22829235, "volume": 70502.0}, {"date": "2017-12-05", "close": 0.2361645, "volume": 71397.0}, {"date": "2017-12-06", "close": 0.232228425, "volume": 12100.0}, {"date": "2017-12-07", "close": 0.2361645, "volume": 102343.0}, {"date": "2017-12-08", "close": 0.22829235, "volume": 109670.0}, {"date": "2017-12-11", "close": 0.255844875, "volume": 6125.0}, {"date": "2017-12-13", "close": 0.2361645, "volume": 84136.0}, {"date": "2017-12-14", "close": 0.22829235, "volume": 4996.0}, {"date": "2017-12-15", "close": 0.21254805, "volume": 15311.0}, {"date": "2017-12-18", "close": 0.19680375, "volume": 71667.0}, {"date": "2017-12-19", "close": 0.18105945, "volume": 122350.0}, {"date": "2017-12-20", "close": 0.18105945, "volume": 23119.0}, {"date": "2017-12-22", "close": 0.18105945, "volume": 40129.0}, {"date": "2017-12-27", "close": 0.18105945, "volume": 161072.0}, {"date": "2017-12-29", "close": 0.2046759, "volume": 43898.0}, {"date": "2018-01-02", "close": 0.22829235, "volume": 34420.0}, {"date": "2018-01-10", "close": 0.19680375, "volume": 52711.0}, {"date": "2018-01-11", "close": 0.224356275, "volume": 62078.0}, {"date": "2018-01-15", "close": 0.22829235, "volume": 210288.0}, {"date": "2018-01-18", "close": 0.22829235, "volume": 5056.0}, {"date": "2018-01-19", "close": 0.216484125, "volume": 25663.0}, {"date": "2018-01-22", "close": 0.2046759, "volume": 19603.0}, {"date": "2018-01-23", "close": 0.200739825, "volume": 90299.0}, {"date": "2018-01-25", "close": 0.21254805, "volume": 21852.0}, {"date": "2018-01-29", "close": 0.2204202, "volume": 89118.0}, {"date": "2018-01-30", "close": 0.2204202, "volume": 74691.0}, {"date": "2018-01-31", "close": 0.2204202, "volume": 518713.0}, {"date": "2018-02-02", "close": 0.19680375, "volume": 188823.0}, {"date": "2018-02-06", "close": 0.19680375, "volume": 31890.0}, {"date": "2018-02-07", "close": 0.19680375, "volume": 8064.0}, {"date": "2018-02-08", "close": 0.1889316, "volume": 11322.0}, {"date": "2018-02-09", "close": 0.1731873, "volume": 85618.0}, {"date": "2018-02-12", "close": 0.157443, "volume": 127030.0}, {"date": "2018-02-13", "close": 0.177123375, "volume": 181341.0}, {"date": "2018-02-14", "close": 0.177123375, "volume": 170321.0}, {"date": "2018-02-15", "close": 0.177123375, "volume": 143926.0}, {"date": "2018-02-16", "close": 0.177123375, "volume": 4562.0}, {"date": "2018-02-19", "close": 0.1731873, "volume": 81581.0}, {"date": "2018-02-20", "close": 0.169251225, "volume": 38716.0}, {"date": "2018-02-21", "close": 0.18105945, "volume": 69322.0}, {"date": "2018-02-22", "close": 0.18105945, "volume": 116934.0}, {"date": "2018-02-23", "close": 0.18105945, "volume": 50812.0}, {"date": "2018-03-01", "close": 0.1889316, "volume": 133943.0}, {"date": "2018-03-02", "close": 0.2046759, "volume": 2074.0}, {"date": "2018-03-07", "close": 0.177123375, "volume": 4891.0}, {"date": "2018-03-08", "close": 0.177123375, "volume": 40777.0}, {"date": "2018-03-12", "close": 0.1731873, "volume": 12703.0}, {"date": "2018-03-13", "close": 0.16531515, "volume": 24136.0}, {"date": "2018-03-14", "close": 0.16531515, "volume": 27947.0}, {"date": "2018-03-15", "close": 0.169251225, "volume": 31758.0}, {"date": "2018-03-16", "close": 0.1731873, "volume": 2839.0}, {"date": "2018-03-19", "close": 0.1731873, "volume": 2922.0}, {"date": "2018-03-21", "close": 0.161379075, "volume": 136460.0}, {"date": "2018-03-22", "close": 0.161379075, "volume": 2690.0}, {"date": "2018-03-23", "close": 0.157443, "volume": 34889.0}, {"date": "2018-03-26", "close": 0.16531515, "volume": 34941.0}, {"date": "2018-03-27", "close": 0.16531515, "volume": 32234.0}, {"date": "2018-03-28", "close": 0.161379075, "volume": 16414.0}, {"date": "2018-04-03", "close": 0.161379075, "volume": 12703.0}, {"date": "2018-04-09", "close": 0.161379075, "volume": 16514.0}, {"date": "2018-04-12", "close": 0.177123375, "volume": 21248.0}, {"date": "2018-04-13", "close": 0.16531515, "volume": 57164.0}, {"date": "2018-04-16", "close": 0.18105945, "volume": 156402.0}, {"date": "2018-04-17", "close": 0.192867675, "volume": 63358.0}, {"date": "2018-04-18", "close": 0.16531515, "volume": 412078.0}, {"date": "2018-04-19", "close": 0.16531515, "volume": 96848.0}, {"date": "2018-04-20", "close": 0.1731873, "volume": 11734.0}, {"date": "2018-04-23", "close": 0.1731873, "volume": 11748.0}, {"date": "2018-04-24", "close": 0.16531515, "volume": 22279.0}, {"date": "2018-04-26", "close": 0.157443, "volume": 80402.0}, {"date": "2018-04-27", "close": 0.157443, "volume": 99960.0}, {"date": "2018-05-01", "close": 0.16531515, "volume": 24165.0}, {"date": "2018-05-02", "close": 0.16531515, "volume": 245186.0}, {"date": "2018-05-03", "close": 0.161379075, "volume": 25035.0}, {"date": "2018-05-04", "close": 0.157443, "volume": 977490.0}, {"date": "2018-05-07", "close": 0.16531515, "volume": 406130.0}, {"date": "2018-05-08", "close": 0.157443, "volume": 640780.0}, {"date": "2018-05-09", "close": 0.16531515, "volume": 457635.0}, {"date": "2018-05-10", "close": 0.161379075, "volume": 337955.0}, {"date": "2018-05-11", "close": 0.157443, "volume": 334229.0}, {"date": "2018-05-14", "close": 0.157443, "volume": 454803.0}, {"date": "2018-05-15", "close": 0.153506925, "volume": 389667.0}, {"date": "2018-05-16", "close": 0.16531515, "volume": 345766.0}, {"date": "2018-05-17", "close": 0.153506925, "volume": 66413.0}, {"date": "2018-05-18", "close": 0.16531515, "volume": 26822.0}, {"date": "2018-05-21", "close": 0.14957085, "volume": 80040.0}, {"date": "2018-05-22", "close": 0.14957085, "volume": 33663.0}, {"date": "2018-05-23", "close": 0.153506925, "volume": 5716.0}, {"date": "2018-05-24", "close": 0.157443, "volume": 54097.0}, {"date": "2018-05-25", "close": 0.157443, "volume": 30872.0}, {"date": "2018-05-28", "close": 0.153506925, "volume": 16152.0}, {"date": "2018-05-29", "close": 0.153506925, "volume": 43928.0}, {"date": "2018-05-30", "close": 0.153506925, "volume": 22094.0}, {"date": "2018-05-31", "close": 0.14957085, "volume": 107976.0}, {"date": "2018-06-01", "close": 0.153506925, "volume": 8317.0}, {"date": "2018-06-04", "close": 0.14957085, "volume": 127846.0}, {"date": "2018-06-05", "close": 0.145634775, "volume": 122655.0}, {"date": "2018-06-06", "close": 0.14957085, "volume": 129759.0}, {"date": "2018-06-07", "close": 0.14957085, "volume": 4512.0}, {"date": "2018-06-08", "close": 0.145634775, "volume": 167628.0}, {"date": "2018-06-12", "close": 0.145634775, "volume": 110060.0}, {"date": "2018-06-13", "close": 0.14957085, "volume": 247602.0}, {"date": "2018-06-14", "close": 0.1416987, "volume": 50812.0}, {"date": "2018-06-15", "close": 0.1416987, "volume": 51941.0}, {"date": "2018-06-18", "close": 0.137762625, "volume": 148620.0}, {"date": "2018-06-19", "close": 0.1416987, "volume": 95683.0}, {"date": "2018-06-20", "close": 0.145634775, "volume": 112944.0}, {"date": "2018-06-21", "close": 0.145634775, "volume": 35933.0}, {"date": "2018-06-22", "close": 0.129890475, "volume": 65235.0}, {"date": "2018-06-26", "close": 0.137762625, "volume": 267472.0}, {"date": "2018-06-27", "close": 0.1416987, "volume": 98022.0}, {"date": "2018-06-28", "close": 0.13382655, "volume": 42091.0}, {"date": "2018-06-29", "close": 0.13382655, "volume": 80778.0}, {"date": "2018-07-02", "close": 0.145634775, "volume": 320497.0}, {"date": "2018-07-03", "close": 0.1416987, "volume": 92271.0}, {"date": "2018-07-04", "close": 0.137762625, "volume": 28279.0}, {"date": "2018-07-05", "close": 0.129890475, "volume": 10996.0}, {"date": "2018-07-06", "close": 0.13382655, "volume": 293180.0}, {"date": "2018-07-09", "close": 0.1416987, "volume": 71971.0}, {"date": "2018-07-10", "close": 0.137762625, "volume": 129257.0}, {"date": "2018-07-11", "close": 0.153506925, "volume": 36054.0}, {"date": "2018-07-12", "close": 0.153506925, "volume": 12703.0}, {"date": "2018-07-13", "close": 0.177123375, "volume": 2763.0}, {"date": "2018-07-16", "close": 0.14957085, "volume": 2032.0}, {"date": "2018-07-17", "close": 0.145634775, "volume": 104678.0}, {"date": "2018-07-18", "close": 0.153506925, "volume": 14213.0}, {"date": "2018-07-20", "close": 0.14353596, "volume": 10032.0}, {"date": "2018-07-23", "close": 0.14752307, "volume": 116764.0}, {"date": "2018-07-24", "close": 0.13954885, "volume": 50162.0}, {"date": "2018-07-25", "close": 0.14353596, "volume": 87783.0}, {"date": "2018-07-26", "close": 0.13954885, "volume": 25118.0}, {"date": "2018-07-27", "close": 0.13954885, "volume": 58337.0}, {"date": "2018-07-30", "close": 0.13954885, "volume": 42637.0}, {"date": "2018-07-31", "close": 0.13954885, "volume": 2508.0}, {"date": "2018-08-01", "close": 0.13954885, "volume": 25081.0}, {"date": "2018-08-03", "close": 0.14353596, "volume": 50162.0}, {"date": "2018-08-06", "close": 0.13954885, "volume": 8126.0}, {"date": "2018-08-07", "close": 0.13954885, "volume": 7593.0}, {"date": "2018-08-13", "close": 0.13954885, "volume": 11286.0}, {"date": "2018-08-14", "close": 0.13556174, "volume": 373279.0}, {"date": "2018-08-15", "close": 0.13556174, "volume": 12540.0}, {"date": "2018-08-16", "close": 0.14353596, "volume": 727.0}, {"date": "2018-08-21", "close": 0.13556174, "volume": 10923.0}, {"date": "2018-08-22", "close": 0.13556174, "volume": 62702.0}, {"date": "2018-08-24", "close": 0.13157463, "volume": 37621.0}, {"date": "2018-08-27", "close": 0.13157463, "volume": 97436.0}, {"date": "2018-08-28", "close": 0.13157463, "volume": 52297.0}, {"date": "2018-08-29", "close": 0.13157463, "volume": 7791.0}, {"date": "2018-08-30", "close": 0.13157463, "volume": 69959.0}, {"date": "2018-08-31", "close": 0.13157463, "volume": 28843.0}, {"date": "2018-09-03", "close": 0.12758752, "volume": 133464.0}, {"date": "2018-09-04", "close": 0.13157463, "volume": 12540.0}, {"date": "2018-09-05", "close": 0.12758752, "volume": 20692.0}, {"date": "2018-09-06", "close": 0.12758752, "volume": 62702.0}, {"date": "2018-09-10", "close": 0.12758752, "volume": 31351.0}, {"date": "2018-09-11", "close": 0.1196133, "volume": 135415.0}, {"date": "2018-09-12", "close": 0.12758752, "volume": 25081.0}, {"date": "2018-09-17", "close": 0.1196133, "volume": 51416.0}, {"date": "2018-09-18", "close": 0.1196133, "volume": 81654.0}, {"date": "2018-09-19", "close": 0.1196133, "volume": 114557.0}, {"date": "2018-09-20", "close": 0.11562619, "volume": 50162.0}, {"date": "2018-09-25", "close": 0.11163908, "volume": 150718.0}, {"date": "2018-10-01", "close": 0.11163908, "volume": 25081.0}, {"date": "2018-10-02", "close": 0.11163908, "volume": 14517.0}, {"date": "2018-10-03", "close": 0.11163908, "volume": 84904.0}, {"date": "2018-10-04", "close": 0.11163908, "volume": 31351.0}, {"date": "2018-10-05", "close": 0.1196133, "volume": 62701.0}, {"date": "2018-10-08", "close": 0.11163908, "volume": 135158.0}, {"date": "2018-10-10", "close": 0.11163908, "volume": 12540.0}, {"date": "2018-10-17", "close": 0.11163908, "volume": 12540.0}, {"date": "2018-10-18", "close": 0.11163908, "volume": 62702.0}, {"date": "2018-10-19", "close": 0.11163908, "volume": 60052.0}, {"date": "2018-10-22", "close": 0.11562619, "volume": 305384.0}, {"date": "2018-10-23", "close": 0.11163908, "volume": 127285.0}, {"date": "2018-10-24", "close": 0.11163908, "volume": 133977.0}, {"date": "2018-10-25", "close": 0.11163908, "volume": 37181.0}, {"date": "2018-10-30", "close": 0.10765197, "volume": 39189.0}, {"date": "2018-11-02", "close": 0.10765197, "volume": 41929.0}, {"date": "2018-11-07", "close": 0.10366486, "volume": 13968.0}, {"date": "2018-11-09", "close": 0.09967775, "volume": 11645.0}, {"date": "2018-11-14", "close": 0.09967775, "volume": 12540.0}, {"date": "2018-11-19", "close": 0.09967775, "volume": 12540.0}, {"date": "2018-11-20", "close": 0.10366486, "volume": 50162.0}, {"date": "2018-11-21", "close": 0.10366486, "volume": 18811.0}, {"date": "2018-11-22", "close": 0.10366486, "volume": 43891.0}, {"date": "2018-11-30", "close": 0.09569064, "volume": 180582.0}, {"date": "2018-12-03", "close": 0.09967775, "volume": 36911.0}, {"date": "2018-12-04", "close": 0.09569064, "volume": 110206.0}, {"date": "2018-12-05", "close": 0.09170353, "volume": 35348.0}, {"date": "2018-12-07", "close": 0.08771642, "volume": 272711.0}, {"date": "2018-12-10", "close": 0.08372931, "volume": 704.0}, {"date": "2018-12-11", "close": 0.08372931, "volume": 141461.0}, {"date": "2018-12-13", "close": 0.08771642, "volume": 60372.0}, {"date": "2018-12-14", "close": 0.0797422, "volume": 139602.0}, {"date": "2018-12-18", "close": 0.0797422, "volume": 114027.0}, {"date": "2018-12-19", "close": 0.0797422, "volume": 96651.0}, {"date": "2018-12-24", "close": 0.0797422, "volume": 12540.0}, {"date": "2018-12-27", "close": 0.0797422, "volume": 24644.0}, {"date": "2019-01-02", "close": 0.0797422, "volume": 2508.0}, {"date": "2019-01-07", "close": 0.08771642, "volume": 86529.0}, {"date": "2019-01-10", "close": 0.08771642, "volume": 50162.0}, {"date": "2019-01-11", "close": 0.09569064, "volume": 37621.0}, {"date": "2019-01-16", "close": 0.10366486, "volume": 17557.0}, {"date": "2019-01-18", "close": 0.09967775, "volume": 62702.0}, {"date": "2019-01-21", "close": 0.09569064, "volume": 12540.0}, {"date": "2019-01-23", "close": 0.08771642, "volume": 30655.0}, {"date": "2019-01-24", "close": 0.08771642, "volume": 163025.0}, {"date": "2019-01-25", "close": 0.08771642, "volume": 1254.0}, {"date": "2019-01-29", "close": 0.09569064, "volume": 4747.0}, {"date": "2019-02-04", "close": 0.08771642, "volume": 267.0}, {"date": "2019-02-05", "close": 0.08771642, "volume": 849.0}, {"date": "2019-02-06", "close": 0.09569064, "volume": 11474.0}, {"date": "2019-02-12", "close": 0.09170353, "volume": 702263.0}, {"date": "2019-02-13", "close": 0.09170353, "volume": 635388.0}, {"date": "2019-02-20", "close": 0.08372931, "volume": 39083.0}, {"date": "2019-02-21", "close": 0.09170353, "volume": 3762.0}, {"date": "2019-02-25", "close": 0.09170353, "volume": 21319.0}, {"date": "2019-02-27", "close": 0.08771642, "volume": 17807.0}, {"date": "2019-03-01", "close": 0.08372931, "volume": 125404.0}, {"date": "2019-03-04", "close": 0.08372931, "volume": 22573.0}, {"date": "2019-03-06", "close": 0.08372931, "volume": 19941.0}, {"date": "2019-03-07", "close": 0.09569064, "volume": 50402.0}, {"date": "2019-03-13", "close": 0.08771642, "volume": 1630.0}, {"date": "2019-03-14", "close": 0.09569064, "volume": 16600.0}, {"date": "2019-03-20", "close": 0.0797422, "volume": 1704.0}, {"date": "2019-03-21", "close": 0.0797422, "volume": 125404.0}, {"date": "2019-03-22", "close": 0.08372931, "volume": 1254041.0}, {"date": "2019-03-25", "close": 0.08372931, "volume": 1003233.0}, {"date": "2019-03-26", "close": 0.08372931, "volume": 1137415.0}, {"date": "2019-03-27", "close": 0.08372931, "volume": 1630253.0}, {"date": "2019-03-29", "close": 0.0797422, "volume": 21319.0}, {"date": "2019-04-01", "close": 0.0797422, "volume": 42637.0}, {"date": "2019-04-03", "close": 0.0797422, "volume": 403.0}, {"date": "2019-04-04", "close": 0.08771642, "volume": 29470.0}, {"date": "2019-04-05", "close": 0.08771642, "volume": 25081.0}, {"date": "2019-04-08", "close": 0.08771642, "volume": 18992.0}, {"date": "2019-04-09", "close": 0.09170353, "volume": 957366.0}, {"date": "2019-04-10", "close": 0.10366486, "volume": 100323.0}, {"date": "2019-04-16", "close": 0.0797422, "volume": 882529.0}, {"date": "2019-04-17", "close": 0.08372931, "volume": 1366905.0}, {"date": "2019-04-18", "close": 0.08372931, "volume": 91420.0}, {"date": "2019-04-23", "close": 0.0797422, "volume": 106593.0}, {"date": "2019-04-24", "close": 0.0797422, "volume": 25205.0}, {"date": "2019-04-26", "close": 0.0797422, "volume": 576859.0}, {"date": "2019-04-29", "close": 0.08771642, "volume": 156755.0}, {"date": "2019-05-01", "close": 0.0797422, "volume": 7900.0}, {"date": "2019-05-02", "close": 0.0797422, "volume": 25081.0}, {"date": "2019-05-07", "close": 0.0797422, "volume": 678185.0}, {"date": "2019-05-08", "close": 0.078147356, "volume": 168711.0}, {"date": "2019-05-09", "close": 0.0797422, "volume": 12540.0}, {"date": "2019-05-13", "close": 0.0797422, "volume": 1266582.0}, {"date": "2019-05-15", "close": 0.078944778, "volume": 306371.0}, {"date": "2019-05-16", "close": 0.078147356, "volume": 657488.0}, {"date": "2019-05-20", "close": 0.078944778, "volume": 17501.0}, {"date": "2019-05-21", "close": 0.072565402, "volume": 161798.0}, {"date": "2019-05-22", "close": 0.074160246, "volume": 12540.0}, {"date": "2019-05-23", "close": 0.07176798, "volume": 99899.0}, {"date": "2019-05-27", "close": 0.076552512, "volume": 131266.0}, {"date": "2019-05-29", "close": 0.07575509, "volume": 29846.0}, {"date": "2019-05-31", "close": 0.073362824, "volume": 9427.0}, {"date": "2019-06-05", "close": 0.073362824, "volume": 2508.0}, {"date": "2019-06-06", "close": 0.073362824, "volume": 1360635.0}, {"date": "2019-06-07", "close": 0.073362824, "volume": 1254647.0}, {"date": "2019-06-11", "close": 0.07176798, "volume": 10573.0}, {"date": "2019-06-12", "close": 0.07575509, "volume": 15048.0}, {"date": "2019-06-13", "close": 0.072565402, "volume": 2783971.0}, {"date": "2019-06-14", "close": 0.073362824, "volume": 1324886.0}, {"date": "2019-06-18", "close": 0.073362824, "volume": 1326388.0}, {"date": "2019-06-20", "close": 0.073362824, "volume": 752425.0}, {"date": "2019-06-21", "close": 0.07176798, "volume": 439357.0}, {"date": "2019-06-24", "close": 0.07176798, "volume": 303721.0}, {"date": "2019-06-25", "close": 0.07176798, "volume": 123034.0}, {"date": "2019-06-26", "close": 0.064591182, "volume": 237478.0}, {"date": "2019-06-28", "close": 0.066186026, "volume": 44087.0}, {"date": "2019-07-03", "close": 0.066983448, "volume": 12540.0}, {"date": "2019-07-05", "close": 0.068578292, "volume": 56690.0}, {"date": "2019-07-08", "close": 0.068578292, "volume": 25081.0}, {"date": "2019-07-09", "close": 0.065388604, "volume": 13167.0}, {"date": "2019-07-18", "close": 0.06778087, "volume": 13901.0}, {"date": "2019-07-24", "close": 0.06778087, "volume": 97258.0}, {"date": "2019-07-26", "close": 0.065388604, "volume": 111610.0}, {"date": "2019-07-29", "close": 0.07176798, "volume": 12540.0}, {"date": "2019-08-01", "close": 0.066186026, "volume": 21319.0}, {"date": "2019-08-06", "close": 0.066186026, "volume": 117880.0}, {"date": "2019-08-07", "close": 0.065388604, "volume": 21344.0}, {"date": "2019-08-15", "close": 0.06778087, "volume": 21749.0}, {"date": "2019-08-16", "close": 0.06379376, "volume": 123751.0}, {"date": "2019-08-19", "close": 0.070970558, "volume": 108028.0}, {"date": "2019-08-20", "close": 0.06379376, "volume": 9078.0}, {"date": "2019-08-21", "close": 0.06379376, "volume": 9700.0}, {"date": "2019-08-23", "close": 0.06379376, "volume": 9412.0}, {"date": "2019-08-26", "close": 0.06379376, "volume": 133879.0}, {"date": "2019-08-27", "close": 0.06379376, "volume": 3762.0}, {"date": "2019-08-30", "close": 0.06379376, "volume": 279024.0}, {"date": "2019-09-02", "close": 0.06379376, "volume": 83872.0}, {"date": "2019-09-03", "close": 0.06379376, "volume": 14226.0}, {"date": "2019-09-04", "close": 0.06379376, "volume": 141376.0}, {"date": "2019-09-05", "close": 0.06379376, "volume": 15163.0}, {"date": "2019-09-06", "close": 0.064591182, "volume": 11474.0}, {"date": "2019-09-09", "close": 0.066983448, "volume": 43891.0}, {"date": "2019-09-10", "close": 0.06778087, "volume": 149290.0}, {"date": "2019-09-23", "close": 0.064591182, "volume": 5050.0}, {"date": "2019-09-24", "close": 0.064591182, "volume": 18811.0}, {"date": "2019-09-26", "close": 0.065388604, "volume": 28091.0}, {"date": "2019-09-27", "close": 0.065388604, "volume": 106593.0}, {"date": "2019-10-01", "close": 0.066186026, "volume": 12540.0}, {"date": "2019-10-07", "close": 0.06778087, "volume": 19588.0}, {"date": "2019-10-14", "close": 0.07176798, "volume": 81341.0}, {"date": "2019-10-15", "close": 0.069375714, "volume": 131101.0}, {"date": "2019-10-16", "close": 0.069375714, "volume": 142650.0}, {"date": "2019-10-17", "close": 0.074957668, "volume": 58603.0}, {"date": "2019-10-18", "close": 0.074957668, "volume": 123312.0}, {"date": "2019-10-21", "close": 0.07575509, "volume": 7524.0}, {"date": "2019-10-28", "close": 0.08771642, "volume": 99508.0}, {"date": "2019-10-29", "close": 0.09569064, "volume": 131669.0}, {"date": "2019-10-30", "close": 0.0797422, "volume": 85820.0}, {"date": "2019-10-31", "close": 0.0797422, "volume": 17420.0}, {"date": "2019-11-01", "close": 0.0797422, "volume": 35473.0}, {"date": "2019-11-04", "close": 0.08372931, "volume": 58428.0}, {"date": "2019-11-05", "close": 0.078944778, "volume": 26571.0}, {"date": "2019-11-07", "close": 0.0797422, "volume": 43595.0}, {"date": "2019-11-08", "close": 0.0797422, "volume": 31038.0}, {"date": "2019-11-13", "close": 0.10366486, "volume": 93486.0}, {"date": "2019-11-14", "close": 0.09170353, "volume": 231477.0}, {"date": "2019-11-15", "close": 0.10366486, "volume": 43891.0}, {"date": "2019-11-18", "close": 0.10765197, "volume": 113747.0}, {"date": "2019-11-19", "close": 0.1196133, "volume": 134347.0}, {"date": "2019-11-20", "close": 0.10765197, "volume": 19648.0}, {"date": "2019-11-22", "close": 0.1196133, "volume": 190550.0}, {"date": "2019-11-25", "close": 0.1196133, "volume": 17557.0}, {"date": "2019-11-26", "close": 0.1196133, "volume": 20692.0}, {"date": "2019-11-29", "close": 0.09569064, "volume": 50707.0}, {"date": "2019-12-03", "close": 0.1196133, "volume": 15462.0}, {"date": "2019-12-04", "close": 0.1196133, "volume": 15048.0}, {"date": "2019-12-09", "close": 0.12758752, "volume": 201496.0}, {"date": "2019-12-10", "close": 0.13157463, "volume": 25766.0}, {"date": "2019-12-12", "close": 0.1196133, "volume": 20195.0}, {"date": "2019-12-16", "close": 0.1196133, "volume": 17557.0}, {"date": "2019-12-18", "close": 0.1196133, "volume": 20065.0}, {"date": "2019-12-19", "close": 0.11163908, "volume": 94321.0}, {"date": "2019-12-24", "close": 0.10765197, "volume": 26010.0}, {"date": "2019-12-27", "close": 0.10765197, "volume": 9289.0}, {"date": "2020-01-02", "close": 0.11163908, "volume": 48481.0}, {"date": "2020-01-03", "close": 0.09967775, "volume": 4389.0}, {"date": "2020-01-07", "close": 0.11163908, "volume": 37621.0}, {"date": "2020-01-08", "close": 0.11163908, "volume": 42640.0}, {"date": "2020-01-10", "close": 0.12758752, "volume": 12540.0}, {"date": "2020-01-21", "close": 0.12360041, "volume": 60841.0}, {"date": "2020-01-22", "close": 0.1196133, "volume": 20924.0}, {"date": "2020-01-28", "close": 0.11562619, "volume": 69672.0}, {"date": "2020-01-29", "close": 0.11562619, "volume": 21695.0}, {"date": "2020-01-30", "close": 0.11163908, "volume": 8265.0}, {"date": "2020-01-31", "close": 0.12758752, "volume": 6816.0}, {"date": "2020-02-04", "close": 0.13157463, "volume": 2981.0}, {"date": "2020-02-05", "close": 0.13157463, "volume": 6270.0}, {"date": "2020-02-07", "close": 0.12758752, "volume": 5016.0}, {"date": "2020-02-10", "close": 0.13157463, "volume": 56432.0}, {"date": "2020-02-14", "close": 0.1196133, "volume": 58280.0}, {"date": "2020-02-18", "close": 0.1196133, "volume": 50162.0}, {"date": "2020-02-20", "close": 0.1196133, "volume": 80360.0}, {"date": "2020-02-21", "close": 0.1196133, "volume": 8201.0}, {"date": "2020-02-25", "close": 0.11562619, "volume": 40582.0}, {"date": "2020-02-27", "close": 0.1196133, "volume": 3386.0}, {"date": "2020-02-28", "close": 0.11163908, "volume": 41045.0}, {"date": "2020-03-02", "close": 0.11163908, "volume": 32613.0}, {"date": "2020-03-03", "close": 0.11163908, "volume": 1682.0}, {"date": "2020-03-04", "close": 0.11163908, "volume": 31752.0}, {"date": "2020-03-09", "close": 0.08372931, "volume": 513327.0}, {"date": "2020-03-10", "close": 0.09170353, "volume": 48266.0}, {"date": "2020-03-11", "close": 0.09170353, "volume": 642.0}, {"date": "2020-03-16", "close": 0.066983448, "volume": 128621.0}, {"date": "2020-03-17", "close": 0.066983448, "volume": 16499.0}, {"date": "2020-03-19", "close": 0.06778087, "volume": 58334.0}, {"date": "2020-03-20", "close": 0.060604072, "volume": 200647.0}, {"date": "2020-03-23", "close": 0.060604072, "volume": 234166.0}, {"date": "2020-03-24", "close": 0.058211806, "volume": 129614.0}, {"date": "2020-03-25", "close": 0.060604072, "volume": 62702.0}, {"date": "2020-03-26", "close": 0.06379376, "volume": 62702.0}, {"date": "2020-03-27", "close": 0.060604072, "volume": 439202.0}, {"date": "2020-04-03", "close": 0.07176798, "volume": 16047.0}, {"date": "2020-04-08", "close": 0.07176798, "volume": 6270.0}, {"date": "2020-04-15", "close": 0.070970558, "volume": 1530.0}, {"date": "2020-04-20", "close": 0.0797422, "volume": 37477.0}, {"date": "2020-04-21", "close": 0.0797422, "volume": 98793.0}, {"date": "2020-04-22", "close": 0.07176798, "volume": 12540.0}, {"date": "2020-04-27", "close": 0.0797422, "volume": 13794.0}, {"date": "2020-04-28", "close": 0.08771642, "volume": 6414.0}, {"date": "2020-04-30", "close": 0.09569064, "volume": 166035.0}, {"date": "2020-05-01", "close": 0.09569064, "volume": 6414.0}, {"date": "2020-05-04", "close": 0.1196133, "volume": 139738.0}, {"date": "2020-05-05", "close": 0.10765197, "volume": 12540.0}, {"date": "2020-05-06", "close": 0.09569064, "volume": 1700.0}, {"date": "2020-05-18", "close": 0.1196133, "volume": 119134.0}, {"date": "2020-05-19", "close": 0.09967775, "volume": 25959.0}, {"date": "2020-05-20", "close": 0.09967775, "volume": 35113.0}, {"date": "2020-05-21", "close": 0.10366486, "volume": 62702.0}, {"date": "2020-05-22", "close": 0.10366486, "volume": 19863.0}, {"date": "2020-05-28", "close": 0.10366486, "volume": 6270.0}, {"date": "2020-05-29", "close": 0.11163908, "volume": 142702.0}, {"date": "2020-06-03", "close": 0.09967775, "volume": 433817.0}, {"date": "2020-06-04", "close": 0.13556174, "volume": 379420.0}, {"date": "2020-06-05", "close": 0.1594844, "volume": 215973.0}, {"date": "2020-06-09", "close": 0.1594844, "volume": 244677.0}, {"date": "2020-06-10", "close": 0.15151018, "volume": 134704.0}, {"date": "2020-06-15", "close": 0.12758752, "volume": 37319.0}, {"date": "2020-06-16", "close": 0.14353596, "volume": 23335.0}, {"date": "2020-06-22", "close": 0.12360041, "volume": 4389.0}, {"date": "2020-06-24", "close": 0.13556174, "volume": 1851717.0}, {"date": "2020-06-25", "close": 0.12360041, "volume": 127248.0}, {"date": "2020-06-26", "close": 0.12360041, "volume": 665523.0}, {"date": "2020-06-29", "close": 0.1196133, "volume": 251.0}, {"date": "2020-06-30", "close": 0.13954885, "volume": 85275.0}, {"date": "2020-07-03", "close": 0.1196133, "volume": 21319.0}, {"date": "2020-07-06", "close": 0.13157463, "volume": 62890.0}, {"date": "2020-07-07", "close": 0.12360041, "volume": 62702.0}, {"date": "2020-07-08", "close": 0.1196133, "volume": 28843.0}, {"date": "2020-07-10", "close": 0.1196133, "volume": 45635.0}, {"date": "2020-07-13", "close": 0.1196133, "volume": 6270.0}, {"date": "2020-07-14", "close": 0.1196133, "volume": 14360.0}, {"date": "2020-07-15", "close": 0.1196133, "volume": 81513.0}, {"date": "2020-07-16", "close": 0.13556174, "volume": 67449.0}, {"date": "2020-07-17", "close": 0.12360041, "volume": 62702.0}, {"date": "2020-07-21", "close": 0.12360041, "volume": 104524.0}, {"date": "2020-07-22", "close": 0.13157463, "volume": 52231.0}, {"date": "2020-07-23", "close": 0.13556174, "volume": 50162.0}, {"date": "2020-07-24", "close": 0.14752307, "volume": 2508.0}, {"date": "2020-07-27", "close": 0.14353596, "volume": 12540.0}, {"date": "2020-07-28", "close": 0.14353596, "volume": 6270.0}, {"date": "2020-07-30", "close": 0.15151018, "volume": 12540.0}, {"date": "2020-07-31", "close": 0.15151018, "volume": 3261.0}, {"date": "2020-08-03", "close": 0.13954885, "volume": 59653.0}, {"date": "2020-08-04", "close": 0.15549729, "volume": 57365.0}, {"date": "2020-08-07", "close": 0.14752307, "volume": 21949.0}, {"date": "2020-08-10", "close": 0.14752307, "volume": 8691.0}, {"date": "2020-08-11", "close": 0.13954885, "volume": 6396.0}, {"date": "2020-08-12", "close": 0.13556174, "volume": 56683.0}, {"date": "2020-08-13", "close": 0.13157463, "volume": 13038.0}, {"date": "2020-08-14", "close": 0.13157463, "volume": 7592.0}, {"date": "2020-08-18", "close": 0.12758752, "volume": 236871.0}, {"date": "2020-08-19", "close": 0.12758752, "volume": 62029.0}, {"date": "2020-08-20", "close": 0.12360041, "volume": 3954.0}, {"date": "2020-08-21", "close": 0.12758752, "volume": 144736.0}, {"date": "2020-08-25", "close": 0.12758752, "volume": 3919.0}, {"date": "2020-08-26", "close": 0.12758752, "volume": 68816.0}, {"date": "2020-08-27", "close": 0.13954885, "volume": 78754.0}, {"date": "2020-08-28", "close": 0.14353596, "volume": 88021.0}, {"date": "2020-09-01", "close": 0.13954885, "volume": 82140.0}, {"date": "2020-09-07", "close": 0.12758752, "volume": 10032.0}, {"date": "2020-09-08", "close": 0.1196133, "volume": 158348.0}, {"date": "2020-09-09", "close": 0.13157463, "volume": 72734.0}, {"date": "2020-09-10", "close": 0.13556174, "volume": 3637.0}, {"date": "2020-09-11", "close": 0.14752307, "volume": 9709.0}, {"date": "2020-09-14", "close": 0.15151018, "volume": 12540.0}, {"date": "2020-09-15", "close": 0.12758752, "volume": 50789.0}, {"date": "2020-09-16", "close": 0.12360041, "volume": 23738.0}, {"date": "2020-09-17", "close": 0.12758752, "volume": 318711.0}, {"date": "2020-09-18", "close": 0.12360041, "volume": 178134.0}, {"date": "2020-09-21", "close": 0.12604569, "volume": 76899.0}, {"date": "2020-09-22", "close": 0.12604569, "volume": 3617.0}, {"date": "2020-09-23", "close": 0.13011168, "volume": 105258.0}, {"date": "2020-09-25", "close": 0.1219797, "volume": 122723.0}, {"date": "2020-09-28", "close": 0.11384772, "volume": 57886.0}, {"date": "2020-10-02", "close": 0.13011168, "volume": 1049613.0}, {"date": "2020-10-05", "close": 0.13011168, "volume": 22799.0}, {"date": "2020-10-06", "close": 0.13011168, "volume": 83713.0}, {"date": "2020-10-07", "close": 0.13011168, "volume": 5385.0}, {"date": "2020-10-09", "close": 0.12604569, "volume": 3642.0}, {"date": "2020-10-12", "close": 0.12604569, "volume": 36891.0}, {"date": "2020-10-13", "close": 0.11791371, "volume": 201005.0}, {"date": "2020-10-14", "close": 0.11384772, "volume": 134816.0}, {"date": "2020-10-15", "close": 0.11791371, "volume": 67326.0}, {"date": "2020-10-19", "close": 0.12604569, "volume": 109078.0}, {"date": "2020-10-20", "close": 0.1219797, "volume": 52407.0}, {"date": "2020-10-21", "close": 0.1219797, "volume": 52878.0}, {"date": "2020-10-22", "close": 0.1219797, "volume": 15228.0}, {"date": "2020-10-23", "close": 0.11384772, "volume": 141503.0}, {"date": "2020-10-26", "close": 0.11384772, "volume": 220733.0}, {"date": "2020-10-27", "close": 0.11384772, "volume": 39218.0}, {"date": "2020-10-29", "close": 0.11384772, "volume": 67634.0}, {"date": "2020-11-02", "close": 0.11384772, "volume": 33202.0}, {"date": "2020-11-04", "close": 0.11384772, "volume": 4567.0}, {"date": "2020-11-05", "close": 0.11384772, "volume": 25824.0}, {"date": "2020-11-06", "close": 0.10978173, "volume": 9004.0}, {"date": "2020-11-09", "close": 0.10978173, "volume": 21643.0}, {"date": "2020-11-10", "close": 0.11384772, "volume": 161116.0}, {"date": "2020-11-12", "close": 0.10978173, "volume": 125154.0}, {"date": "2020-11-16", "close": 0.11384772, "volume": 12297.0}, {"date": "2020-11-17", "close": 0.11384772, "volume": 174398.0}, {"date": "2020-11-18", "close": 0.11791371, "volume": 149521.0}, {"date": "2020-11-20", "close": 0.11791371, "volume": 1709.0}, {"date": "2020-11-23", "close": 0.1219797, "volume": 71459.0}, {"date": "2020-11-25", "close": 0.11791371, "volume": 126363.0}, {"date": "2020-12-02", "close": 0.1219797, "volume": 43040.0}, {"date": "2020-12-03", "close": 0.11384772, "volume": 123560.0}, {"date": "2020-12-04", "close": 0.11384772, "volume": 116823.0}, {"date": "2020-12-07", "close": 0.11384772, "volume": 39351.0}, {"date": "2020-12-08", "close": 0.11384772, "volume": 270537.0}, {"date": "2020-12-09", "close": 0.10978173, "volume": 18175.0}, {"date": "2020-12-10", "close": 0.11384772, "volume": 8608.0}, {"date": "2020-12-11", "close": 0.11384772, "volume": 22115.0}, {"date": "2020-12-15", "close": 0.11384772, "volume": 18465.0}, {"date": "2020-12-16", "close": 0.11384772, "volume": 43742.0}, {"date": "2020-12-18", "close": 0.10978173, "volume": 13218.0}, {"date": "2020-12-22", "close": 0.10978173, "volume": 97667.0}, {"date": "2020-12-23", "close": 0.10978173, "volume": 51845.0}, {"date": "2020-12-24", "close": 0.10571574, "volume": 98356.0}, {"date": "2020-12-29", "close": 0.10978173, "volume": 18446.0}, {"date": "2020-12-30", "close": 0.11384772, "volume": 60055.0}, {"date": "2020-12-31", "close": 0.11791371, "volume": 17153.0}, {"date": "2021-01-04", "close": 0.11791371, "volume": 6149.0}, {"date": "2021-01-05", "close": 0.10571574, "volume": 138241.0}, {"date": "2021-01-06", "close": 0.11791371, "volume": 160535.0}, {"date": "2021-01-07", "close": 0.11384772, "volume": 68445.0}, {"date": "2021-01-08", "close": 0.11384772, "volume": 8783.0}, {"date": "2021-01-11", "close": 0.11384772, "volume": 3515.0}, {"date": "2021-01-12", "close": 0.11384772, "volume": 61168.0}, {"date": "2021-01-13", "close": 0.11384772, "volume": 5465.0}, {"date": "2021-01-14", "close": 0.10978173, "volume": 118522.0}, {"date": "2021-01-15", "close": 0.10978173, "volume": 49189.0}, {"date": "2021-01-18", "close": 0.12604569, "volume": 176940.0}, {"date": "2021-01-19", "close": 0.12604569, "volume": 110674.0}, {"date": "2021-01-20", "close": 0.12604569, "volume": 46732.0}, {"date": "2021-01-21", "close": 0.1219797, "volume": 68864.0}, {"date": "2021-01-22", "close": 0.1219797, "volume": 47987.0}, {"date": "2021-01-25", "close": 0.1219797, "volume": 57806.0}, {"date": "2021-01-27", "close": 0.13011168, "volume": 544568.0}, {"date": "2021-01-28", "close": 0.13011168, "volume": 54979.0}, {"date": "2021-01-29", "close": 0.12604569, "volume": 182256.0}, {"date": "2021-02-01", "close": 0.13417767, "volume": 85234.0}, {"date": "2021-02-02", "close": 0.13417767, "volume": 114099.0}, {"date": "2021-02-03", "close": 0.12604569, "volume": 223441.0}, {"date": "2021-02-05", "close": 0.1219797, "volume": 498760.0}, {"date": "2021-02-08", "close": 0.11791371, "volume": 246458.0}, {"date": "2021-02-09", "close": 0.11384772, "volume": 320464.0}, {"date": "2021-02-10", "close": 0.10978173, "volume": 162013.0}, {"date": "2021-02-11", "close": 0.10978173, "volume": 61486.0}, {"date": "2021-02-15", "close": 0.11791371, "volume": 50799.0}, {"date": "2021-02-16", "close": 0.11791371, "volume": 168258.0}, {"date": "2021-02-17", "close": 0.11384772, "volume": 67387.0}, {"date": "2021-02-18", "close": 0.11791371, "volume": 38030.0}, {"date": "2021-02-22", "close": 0.11791371, "volume": 34432.0}, {"date": "2021-02-24", "close": 0.11791371, "volume": 23149.0}, {"date": "2021-02-25", "close": 0.11791371, "volume": 13084.0}, {"date": "2021-02-26", "close": 0.11791371, "volume": 91071.0}, {"date": "2021-03-01", "close": 0.11384772, "volume": 3074.0}, {"date": "2021-03-02", "close": 0.12604569, "volume": 13885.0}, {"date": "2021-03-04", "close": 0.11791371, "volume": 84463.0}, {"date": "2021-03-05", "close": 0.11384772, "volume": 132809.0}, {"date": "2021-03-10", "close": 0.1219797, "volume": 176068.0}, {"date": "2021-03-11", "close": 0.10978173, "volume": 227497.0}, {"date": "2021-03-12", "close": 0.11791371, "volume": 345263.0}, {"date": "2021-03-15", "close": 0.10978173, "volume": 126606.0}, {"date": "2021-03-16", "close": 0.11384772, "volume": 61486.0}, {"date": "2021-03-17", "close": 0.11384772, "volume": 18446.0}, {"date": "2021-03-19", "close": 0.1219797, "volume": 47959.0}, {"date": "2021-03-22", "close": 0.11791371, "volume": 284281.0}, {"date": "2021-03-23", "close": 0.10978173, "volume": 350654.0}, {"date": "2021-03-24", "close": 0.11384772, "volume": 713233.0}, {"date": "2021-03-25", "close": 0.11384772, "volume": 110673.0}, {"date": "2021-03-26", "close": 0.11384772, "volume": 33340.0}, {"date": "2021-03-29", "close": 0.11384772, "volume": 51735.0}, {"date": "2021-03-30", "close": 0.11791371, "volume": 6028.0}, {"date": "2021-04-01", "close": 0.1219797, "volume": 122971.0}, {"date": "2021-04-06", "close": 0.10164975, "volume": 525884.0}, {"date": "2021-04-07", "close": 0.10978173, "volume": 131754.0}, {"date": "2021-04-08", "close": 0.10571574, "volume": 201314.0}, {"date": "2021-04-09", "close": 0.11384772, "volume": 108215.0}, {"date": "2021-04-13", "close": 0.10571574, "volume": 1135250.0}, {"date": "2021-04-15", "close": 0.1219797, "volume": 4611.0}, {"date": "2021-04-16", "close": 0.11384772, "volume": 15248.0}, {"date": "2021-04-19", "close": 0.10978173, "volume": 62110.0}, {"date": "2021-04-20", "close": 0.11384772, "volume": 281095.0}, {"date": "2021-04-21", "close": 0.10978173, "volume": 190555.0}, {"date": "2021-04-22", "close": 0.10978173, "volume": 26383.0}, {"date": "2021-04-26", "close": 0.10978173, "volume": 4385.0}, {"date": "2021-04-27", "close": 0.10978173, "volume": 18420.0}, {"date": "2021-04-28", "close": 0.10978173, "volume": 168237.0}, {"date": "2021-04-29", "close": 0.11791371, "volume": 8506.0}, {"date": "2021-04-30", "close": 0.10978173, "volume": 10983.0}, {"date": "2021-05-03", "close": 0.11791371, "volume": 39431.0}, {"date": "2021-05-05", "close": 0.11791371, "volume": 4674.0}, {"date": "2021-05-06", "close": 0.10978173, "volume": 122746.0}, {"date": "2021-05-10", "close": 0.10978173, "volume": 138835.0}, {"date": "2021-05-11", "close": 0.10571574, "volume": 226211.0}, {"date": "2021-05-13", "close": 0.10571574, "volume": 159192.0}, {"date": "2021-05-17", "close": 0.10571574, "volume": 39332.0}, {"date": "2021-05-18", "close": 0.10571574, "volume": 9223.0}, {"date": "2021-05-19", "close": 0.09758376, "volume": 127890.0}, {"date": "2021-05-20", "close": 0.09758376, "volume": 221348.0}, {"date": "2021-05-21", "close": 0.09758376, "volume": 122971.0}, {"date": "2021-05-24", "close": 0.09758376, "volume": 126182.0}, {"date": "2021-05-25", "close": 0.10164975, "volume": 6149.0}, {"date": "2021-05-26", "close": 0.10571574, "volume": 135445.0}, {"date": "2021-05-27", "close": 0.09758376, "volume": 102995.0}, {"date": "2021-05-28", "close": 0.10571574, "volume": 155805.0}, {"date": "2021-05-31", "close": 0.10164975, "volume": 84480.0}, {"date": "2021-06-01", "close": 0.10571574, "volume": 61486.0}, {"date": "2021-06-03", "close": 0.10571574, "volume": 126968.0}, {"date": "2021-06-04", "close": 0.10571574, "volume": 97647.0}, {"date": "2021-06-07", "close": 0.10571574, "volume": 14188.0}, {"date": "2021-06-08", "close": 0.10571574, "volume": 4824.0}, {"date": "2021-06-09", "close": 0.10571574, "volume": 26853.0}, {"date": "2021-06-11", "close": 0.10164975, "volume": 17416.0}, {"date": "2021-06-15", "close": 0.10164975, "volume": 394277.0}, {"date": "2021-06-17", "close": 0.10571574, "volume": 4919.0}, {"date": "2021-06-18", "close": 0.10164975, "volume": 318328.0}, {"date": "2021-06-21", "close": 0.09758376, "volume": 40344.0}, {"date": "2021-06-22", "close": 0.09758376, "volume": 76257.0}, {"date": "2021-06-23", "close": 0.09758376, "volume": 9823.0}, {"date": "2021-06-24", "close": 0.09758376, "volume": 165725.0}, {"date": "2021-06-28", "close": 0.0813198, "volume": 98377.0}, {"date": "2021-06-29", "close": 0.11384772, "volume": 403688.0}, {"date": "2021-06-30", "close": 0.10571574, "volume": 230087.0}, {"date": "2021-07-01", "close": 0.10978173, "volume": 558373.0}, {"date": "2021-07-02", "close": 0.11384772, "volume": 370402.0}, {"date": "2021-07-06", "close": 0.10571574, "volume": 433570.0}, {"date": "2021-07-07", "close": 0.10978173, "volume": 289076.0}, {"date": "2021-07-09", "close": 0.10978173, "volume": 14341.0}, {"date": "2021-07-12", "close": 0.10571574, "volume": 18446.0}, {"date": "2021-07-13", "close": 0.11384772, "volume": 109558.0}, {"date": "2021-07-14", "close": 0.10571574, "volume": 142325.0}, {"date": "2021-07-15", "close": 0.10978173, "volume": 14105.0}, {"date": "2021-07-16", "close": 0.10978173, "volume": 26158.0}, {"date": "2021-07-19", "close": 0.10571574, "volume": 27195.0}, {"date": "2021-07-20", "close": 0.10571574, "volume": 15453.0}, {"date": "2021-07-21", "close": 0.10571574, "volume": 32937.0}, {"date": "2021-07-23", "close": 0.10571574, "volume": 24594.0}, {"date": "2021-07-26", "close": 0.10164975, "volume": 52287.0}, {"date": "2021-07-27", "close": 0.10164975, "volume": 24594.0}, {"date": "2021-07-28", "close": 0.10164975, "volume": 22868.0}, {"date": "2021-07-30", "close": 0.09758376, "volume": 126833.0}, {"date": "2021-08-02", "close": 0.10164975, "volume": 8613.0}, {"date": "2021-08-05", "close": 0.09758376, "volume": 87723.0}, {"date": "2021-08-06", "close": 0.08945178, "volume": 234282.0}, {"date": "2021-08-09", "close": 0.09351777, "volume": 62817.0}, {"date": "2021-08-11", "close": 0.10571574, "volume": 74867.0}, {"date": "2021-08-13", "close": 0.09758376, "volume": 46589.0}, {"date": "2021-08-16", "close": 0.10978173, "volume": 96687.0}, {"date": "2021-08-17", "close": 0.10571574, "volume": 11927.0}, {"date": "2021-08-18", "close": 0.08945178, "volume": 31847.0}, {"date": "2021-08-19", "close": 0.09758376, "volume": 26752.0}, {"date": "2021-08-20", "close": 0.08945178, "volume": 170985.0}, {"date": "2021-08-23", "close": 0.10164975, "volume": 39899.0}, {"date": "2021-08-25", "close": 0.10164975, "volume": 57734.0}, {"date": "2021-08-30", "close": 0.10978173, "volume": 275909.0}, {"date": "2021-08-31", "close": 0.10164975, "volume": 24102.0}, {"date": "2021-09-01", "close": 0.1219797, "volume": 704527.0}, {"date": "2021-09-02", "close": 0.13417767, "volume": 481271.0}, {"date": "2021-09-03", "close": 0.1219797, "volume": 301527.0}, {"date": "2021-09-06", "close": 0.10571574, "volume": 151836.0}, {"date": "2021-09-07", "close": 0.11384772, "volume": 99299.0}, {"date": "2021-09-08", "close": 0.1219797, "volume": 26070.0}, {"date": "2021-09-09", "close": 0.10978173, "volume": 68295.0}, {"date": "2021-09-10", "close": 0.1219797, "volume": 31440.0}, {"date": "2021-09-13", "close": 0.1219797, "volume": 133381.0}, {"date": "2021-09-15", "close": 0.10978173, "volume": 118900.0}, {"date": "2021-09-16", "close": 0.10978173, "volume": 24594.0}, {"date": "2021-09-17", "close": 0.11791371, "volume": 133023.0}, {"date": "2021-09-20", "close": 0.10571574, "volume": 17891.0}, {"date": "2021-09-22", "close": 0.11384772, "volume": 135010.0}, {"date": "2021-09-23", "close": 0.1219797, "volume": 157974.0}, {"date": "2021-09-24", "close": 0.11384772, "volume": 34374.0}, {"date": "2021-09-27", "close": 0.11384772, "volume": 910931.0}, {"date": "2021-09-28", "close": 0.10978173, "volume": 62715.0}, {"date": "2021-09-30", "close": 0.1219797, "volume": 19675.0}, {"date": "2021-10-01", "close": 0.1219797, "volume": 57116.0}, {"date": "2021-10-04", "close": 0.11384772, "volume": 13527.0}, {"date": "2021-10-05", "close": 0.11384772, "volume": 46829.0}, {"date": "2021-10-06", "close": 0.11384772, "volume": 242910.0}, {"date": "2021-10-07", "close": 0.11384772, "volume": 150068.0}, {"date": "2021-10-08", "close": 0.1219797, "volume": 28677.0}, {"date": "2021-10-11", "close": 0.10978173, "volume": 343611.0}, {"date": "2021-10-12", "close": 0.10571574, "volume": 145041.0}, {"date": "2021-10-13", "close": 0.10571574, "volume": 12297.0}, {"date": "2021-10-14", "close": 0.10571574, "volume": 163428.0}, {"date": "2021-10-15", "close": 0.10571574, "volume": 34556.0}, {"date": "2021-10-18", "close": 0.11384772, "volume": 43040.0}, {"date": "2021-10-19", "close": 0.11384772, "volume": 137024.0}, {"date": "2021-10-20", "close": 0.10978173, "volume": 98328.0}, {"date": "2021-10-21", "close": 0.11384772, "volume": 153665.0}, {"date": "2021-10-25", "close": 0.11384772, "volume": 18446.0}, {"date": "2021-10-26", "close": 0.11384772, "volume": 388079.0}, {"date": "2021-10-27", "close": 0.13824366, "volume": 2086669.0}, {"date": "2021-10-28", "close": 0.11384772, "volume": 2678497.0}, {"date": "2021-10-29", "close": 0.11384772, "volume": 234249.0}, {"date": "2021-11-01", "close": 0.11384772, "volume": 104524.0}, {"date": "2021-11-02", "close": 0.11384772, "volume": 156481.0}, {"date": "2021-11-03", "close": 0.11384772, "volume": 31542.0}, {"date": "2021-11-04", "close": 0.11791371, "volume": 376719.0}, {"date": "2021-11-05", "close": 0.11791371, "volume": 86080.0}, {"date": "2021-11-08", "close": 0.11384772, "volume": 18446.0}, {"date": "2021-11-09", "close": 0.11384772, "volume": 40305.0}, {"date": "2021-11-10", "close": 0.11384772, "volume": 124459.0}, {"date": "2021-11-11", "close": 0.11384772, "volume": 8608.0}, {"date": "2021-11-12", "close": 0.10978173, "volume": 258266.0}, {"date": "2021-11-15", "close": 0.11791371, "volume": 458218.0}, {"date": "2021-11-16", "close": 0.11384772, "volume": 1589.0}, {"date": "2021-11-18", "close": 0.10978173, "volume": 203590.0}, {"date": "2021-11-19", "close": 0.11384772, "volume": 110674.0}, {"date": "2021-11-22", "close": 0.11384772, "volume": 12297.0}, {"date": "2021-11-23", "close": 0.11384772, "volume": 142449.0}, {"date": "2021-11-24", "close": 0.10978173, "volume": 175212.0}, {"date": "2021-11-25", "close": 0.10978173, "volume": 68451.0}, {"date": "2021-11-26", "close": 0.11384772, "volume": 477927.0}, {"date": "2021-11-29", "close": 0.10571574, "volume": 283941.0}, {"date": "2021-11-30", "close": 0.10978173, "volume": 16029.0}, {"date": "2021-12-01", "close": 0.10978173, "volume": 107734.0}, {"date": "2021-12-02", "close": 0.10571574, "volume": 49189.0}, {"date": "2021-12-03", "close": 0.10978173, "volume": 141417.0}, {"date": "2021-12-06", "close": 0.10571574, "volume": 121938.0}, {"date": "2021-12-07", "close": 0.10571574, "volume": 43040.0}, {"date": "2021-12-08", "close": 0.10978173, "volume": 73783.0}, {"date": "2021-12-09", "close": 0.10978173, "volume": 24594.0}, {"date": "2021-12-10", "close": 0.10571574, "volume": 14757.0}, {"date": "2021-12-13", "close": 0.10571574, "volume": 61486.0}, {"date": "2021-12-14", "close": 0.10571574, "volume": 153474.0}, {"date": "2021-12-15", "close": 0.10164975, "volume": 117390.0}, {"date": "2021-12-16", "close": 0.10571574, "volume": 61486.0}, {"date": "2021-12-20", "close": 0.10571574, "volume": 115163.0}, {"date": "2021-12-22", "close": 0.10164975, "volume": 9460.0}, {"date": "2021-12-23", "close": 0.10571574, "volume": 86080.0}, {"date": "2021-12-24", "close": 0.10164975, "volume": 24594.0}, {"date": "2021-12-29", "close": 0.10571574, "volume": 36891.0}, {"date": "2021-12-30", "close": 0.10164975, "volume": 49189.0}, {"date": "2021-12-31", "close": 0.10571574, "volume": 36891.0}, {"date": "2022-01-04", "close": 0.10571574, "volume": 86369.0}, {"date": "2022-01-06", "close": 0.10164975, "volume": 36891.0}, {"date": "2022-01-10", "close": 0.10164975, "volume": 1476.0}, {"date": "2022-01-11", "close": 0.10571574, "volume": 13453.0}, {"date": "2022-01-12", "close": 0.10164975, "volume": 311731.0}, {"date": "2022-01-13", "close": 0.10164975, "volume": 30743.0}, {"date": "2022-01-14", "close": 0.09758376, "volume": 21816.0}, {"date": "2022-01-17", "close": 0.09758376, "volume": 31676.0}, {"date": "2022-01-18", "close": 0.09758376, "volume": 15002.0}, {"date": "2022-01-19", "close": 0.09758376, "volume": 36679.0}, {"date": "2022-01-21", "close": 0.099616755, "volume": 9925.0}, {"date": "2022-01-24", "close": 0.09758376, "volume": 172160.0}, {"date": "2022-01-25", "close": 0.09351777, "volume": 24594.0}, {"date": "2022-01-27", "close": 0.09351777, "volume": 144702.0}, {"date": "2022-02-02", "close": 0.09351777, "volume": 171611.0}, {"date": "2022-02-07", "close": 0.09351777, "volume": 7132.0}, {"date": "2022-02-10", "close": 0.08538579, "volume": 143155.0}, {"date": "2022-02-11", "close": 0.09351777, "volume": 12297.0}, {"date": "2022-02-15", "close": 0.08945178, "volume": 67677.0}, {"date": "2022-02-18", "close": 0.09758376, "volume": 139588.0}, {"date": "2022-02-21", "close": 0.08945178, "volume": 6149.0}, {"date": "2022-02-22", "close": 0.08945178, "volume": 69222.0}, {"date": "2022-02-23", "close": 0.10164975, "volume": 73783.0}, {"date": "2022-02-24", "close": 0.10164975, "volume": 16862.0}, {"date": "2022-02-28", "close": 0.08945178, "volume": 23141.0}, {"date": "2022-03-01", "close": 0.09758376, "volume": 24594.0}, {"date": "2022-03-03", "close": 0.08945178, "volume": 109752.0}, {"date": "2022-03-07", "close": 0.09758376, "volume": 24287.0}, {"date": "2022-03-09", "close": 0.08945178, "volume": 123.0}, {"date": "2022-03-14", "close": 0.08945178, "volume": 4919.0}, {"date": "2022-03-16", "close": 0.0813198, "volume": 122971.0}, {"date": "2022-03-17", "close": 0.09758376, "volume": 16675.0}, {"date": "2022-03-18", "close": 0.09758376, "volume": 60292.0}, {"date": "2022-03-24", "close": 0.10164975, "volume": 67510.0}, {"date": "2022-03-25", "close": 0.09758376, "volume": 33581.0}, {"date": "2022-03-28", "close": 0.09758376, "volume": 1241351.0}, {"date": "2022-03-29", "close": 0.09758376, "volume": 217990.0}, {"date": "2022-03-30", "close": 0.08945178, "volume": 229648.0}, {"date": "2022-03-31", "close": 0.08945178, "volume": 28877.0}, {"date": "2022-04-01", "close": 0.08945178, "volume": 24594.0}, {"date": "2022-04-04", "close": 0.08945178, "volume": 51708.0}, {"date": "2022-04-05", "close": 0.09351777, "volume": 24594.0}, {"date": "2022-04-06", "close": 0.08945178, "volume": 164258.0}, {"date": "2022-04-07", "close": 0.08945178, "volume": 3711581.0}, {"date": "2022-04-08", "close": 0.08945178, "volume": 5011789.0}, {"date": "2022-04-11", "close": 0.09758376, "volume": 386196.0}, {"date": "2022-04-12", "close": 0.10164975, "volume": 310672.0}, {"date": "2022-04-13", "close": 0.10571574, "volume": 52846.0}, {"date": "2022-04-14", "close": 0.10571574, "volume": 83999.0}, {"date": "2022-04-19", "close": 0.10978173, "volume": 339505.0}, {"date": "2022-04-20", "close": 0.10571574, "volume": 56048.0}, {"date": "2022-04-21", "close": 0.10571574, "volume": 62196.0}, {"date": "2022-04-22", "close": 0.10571574, "volume": 134947.0}, {"date": "2022-04-26", "close": 0.11384772, "volume": 7237.0}, {"date": "2022-04-29", "close": 0.10571574, "volume": 168563.0}, {"date": "2022-05-04", "close": 0.09758376, "volume": 14757.0}, {"date": "2022-05-05", "close": 0.09758376, "volume": 21889.0}, {"date": "2022-05-06", "close": 0.09758376, "volume": 57987.0}, {"date": "2022-05-09", "close": 0.09758376, "volume": 42270.0}, {"date": "2022-05-10", "close": 0.09758376, "volume": 52285.0}, {"date": "2022-05-11", "close": 0.08538579, "volume": 191737.0}, {"date": "2022-05-13", "close": 0.08945178, "volume": 107565.0}, {"date": "2022-05-16", "close": 0.08945178, "volume": 3159.0}, {"date": "2022-05-17", "close": 0.09758376, "volume": 80192.0}, {"date": "2022-05-18", "close": 0.09758376, "volume": 197558.0}, {"date": "2022-05-19", "close": 0.09351777, "volume": 7403.0}, {"date": "2022-05-20", "close": 0.09758376, "volume": 12501.0}, {"date": "2022-05-24", "close": 0.09351777, "volume": 3074.0}, {"date": "2022-05-26", "close": 0.08945178, "volume": 152140.0}, {"date": "2022-05-27", "close": 0.08945178, "volume": 11326.0}, {"date": "2022-05-30", "close": 0.08538579, "volume": 47628.0}, {"date": "2022-05-31", "close": 0.08945178, "volume": 65886.0}, {"date": "2022-06-01", "close": 0.087418785, "volume": 328371.0}, {"date": "2022-06-03", "close": 0.08945178, "volume": 18267.0}, {"date": "2022-06-06", "close": 0.08945178, "volume": 61486.0}, {"date": "2022-06-08", "close": 0.08945178, "volume": 55849.0}, {"date": "2022-06-14", "close": 0.08538579, "volume": 198326.0}, {"date": "2022-06-16", "close": 0.0813198, "volume": 249287.0}, {"date": "2022-06-17", "close": 0.0813198, "volume": 38004.0}, {"date": "2022-06-20", "close": 0.07318782, "volume": 92228.0}, {"date": "2022-06-21", "close": 0.07318782, "volume": 95711.0}, {"date": "2022-06-23", "close": 0.07318782, "volume": 10042.0}, {"date": "2022-06-27", "close": 0.07318782, "volume": 28291.0}, {"date": "2022-06-28", "close": 0.07318782, "volume": 183772.0}, {"date": "2022-06-29", "close": 0.07318782, "volume": 27528.0}, {"date": "2022-06-30", "close": 0.0813198, "volume": 17565.0}, {"date": "2022-07-04", "close": 0.0813198, "volume": 21922.0}, {"date": "2022-07-08", "close": 0.07725381, "volume": 18446.0}, {"date": "2022-07-11", "close": 0.0813198, "volume": 61486.0}, {"date": "2022-07-13", "close": 0.0813198, "volume": 51741.0}, {"date": "2022-07-14", "close": 0.0813198, "volume": 243390.0}, {"date": "2022-08-01", "close": 0.07318782, "volume": 12297.0}, {"date": "2022-08-03", "close": 0.0813198, "volume": 6149.0}, {"date": "2022-08-04", "close": 0.0813198, "volume": 3162.0}, {"date": "2022-08-05", "close": 0.074001018, "volume": 9136.0}, {"date": "2022-08-08", "close": 0.0813198, "volume": 18446.0}, {"date": "2022-08-10", "close": 0.0813198, "volume": 246.0}, {"date": "2022-08-12", "close": 0.080506602, "volume": 22107.0}, {"date": "2022-08-22", "close": 0.07725381, "volume": 147566.0}, {"date": "2022-08-23", "close": 0.08538579, "volume": 332022.0}, {"date": "2022-08-25", "close": 0.08538579, "volume": 109920.0}, {"date": "2022-08-26", "close": 0.0813198, "volume": 92315.0}, {"date": "2022-08-31", "close": 0.08945178, "volume": 1691154.0}, {"date": "2022-09-01", "close": 0.09351777, "volume": 12297.0}, {"date": "2022-09-06", "close": 0.09351777, "volume": 25446.0}, {"date": "2022-09-07", "close": 0.08945178, "volume": 55337.0}, {"date": "2022-09-12", "close": 0.0813198, "volume": 380076.0}, {"date": "2022-09-13", "close": 0.0813198, "volume": 246066.0}, {"date": "2022-09-14", "close": 0.0813198, "volume": 178221.0}, {"date": "2022-09-20", "close": 0.08945178, "volume": 245943.0}, {"date": "2022-09-21", "close": 0.0813198, "volume": 61486.0}, {"date": "2022-09-23", "close": 0.075627414, "volume": 2459.0}, {"date": "2022-09-26", "close": 0.075627414, "volume": 25332.0}, {"date": "2022-09-30", "close": 0.0813198, "volume": 12297.0}, {"date": "2022-10-07", "close": 0.09351777, "volume": 351004.0}, {"date": "2022-10-10", "close": 0.09351777, "volume": 6149.0}, {"date": "2022-10-11", "close": 0.0813198, "volume": 88356.0}, {"date": "2022-10-13", "close": 0.0813198, "volume": 61.0}, {"date": "2022-10-17", "close": 0.07318782, "volume": 235532.0}, {"date": "2022-10-18", "close": 0.080506602, "volume": 48101.0}, {"date": "2022-10-19", "close": 0.080506602, "volume": 8565.0}, {"date": "2022-10-20", "close": 0.079693404, "volume": 56075.0}, {"date": "2022-10-24", "close": 0.0813198, "volume": 85320.0}, {"date": "2022-10-25", "close": 0.08538579, "volume": 24594.0}, {"date": "2022-10-26", "close": 0.08538579, "volume": 12297.0}, {"date": "2022-10-27", "close": 0.08945178, "volume": 13057.0}, {"date": "2022-10-31", "close": 0.08945178, "volume": 27933.0}, {"date": "2022-11-01", "close": 0.08945178, "volume": 61486.0}, {"date": "2022-11-10", "close": 0.08945178, "volume": 36891.0}, {"date": "2022-11-11", "close": 0.08945178, "volume": 36891.0}, {"date": "2022-11-14", "close": 0.08945178, "volume": 21600.0}, {"date": "2022-11-18", "close": 0.07725381, "volume": 22989.0}, {"date": "2022-11-21", "close": 0.08538579, "volume": 24594.0}, {"date": "2022-11-22", "close": 0.0813198, "volume": 5866.0}, {"date": "2022-11-23", "close": 0.08538579, "volume": 45499.0}, {"date": "2022-11-29", "close": 0.0813198, "volume": 18446.0}, {"date": "2022-12-02", "close": 0.0813198, "volume": 6334.0}, {"date": "2022-12-16", "close": 0.08538579, "volume": 8169.0}, {"date": "2023-01-06", "close": 0.08538579, "volume": 19097.0}, {"date": "2023-01-09", "close": 0.08945178, "volume": 40581.0}, {"date": "2023-01-10", "close": 0.09351777, "volume": 10643.0}, {"date": "2023-01-11", "close": 0.08538579, "volume": 6149.0}, {"date": "2023-01-12", "close": 0.08538579, "volume": 33219.0}, {"date": "2023-01-20", "close": 0.08538579, "volume": 47917.0}, {"date": "2023-01-24", "close": 0.09351777, "volume": 24594.0}, {"date": "2023-01-31", "close": 0.09758376, "volume": 134149.0}, {"date": "2023-02-01", "close": 0.10571574, "volume": 38933.0}, {"date": "2023-02-02", "close": 0.09351777, "volume": 34432.0}, {"date": "2023-02-13", "close": 0.08945178, "volume": 46393.0}, {"date": "2023-02-14", "close": 0.0813198, "volume": 30251.0}, {"date": "2023-02-15", "close": 0.08945178, "volume": 5600.0}, {"date": "2023-02-16", "close": 0.08462, "volume": 33219.0}, {"date": "2023-02-17", "close": 0.08462, "volume": 2856.0}, {"date": "2023-02-24", "close": 0.0837738, "volume": 17284.0}, {"date": "2023-02-27", "close": 0.0837738, "volume": 2384.0}, {"date": "2023-03-08", "close": 0.0820814, "volume": 11818.0}, {"date": "2023-03-10", "close": 0.0795428, "volume": 137993.0}, {"date": "2023-03-13", "close": 0.0795428, "volume": 49905.0}, {"date": "2023-03-15", "close": 0.0727732, "volume": 103009.0}, {"date": "2023-03-16", "close": 0.0702346, "volume": 78691.0}, {"date": "2023-03-17", "close": 0.0727732, "volume": 27738.0}, {"date": "2023-03-22", "close": 0.067696, "volume": 176789.0}, {"date": "2023-03-23", "close": 0.063465, "volume": 13464.0}, {"date": "2023-03-24", "close": 0.0609264, "volume": 411444.0}, {"date": "2023-03-27", "close": 0.059234, "volume": 250028.0}, {"date": "2023-03-29", "close": 0.0609264, "volume": 437739.0}, {"date": "2023-03-30", "close": 0.0609264, "volume": 239231.0}, {"date": "2023-03-31", "close": 0.0609264, "volume": 5586.0}, {"date": "2023-04-03", "close": 0.0600802, "volume": 165446.0}, {"date": "2023-04-04", "close": 0.0609264, "volume": 114891.0}, {"date": "2023-04-05", "close": 0.0600802, "volume": 200416.0}, {"date": "2023-04-06", "close": 0.0626188, "volume": 380856.0}, {"date": "2023-04-12", "close": 0.059234, "volume": 194540.0}, {"date": "2023-04-13", "close": 0.0583878, "volume": 106358.0}, {"date": "2023-04-14", "close": 0.0575416, "volume": 84747.0}, {"date": "2023-04-17", "close": 0.0575416, "volume": 17726.0}, {"date": "2023-04-18", "close": 0.0583878, "volume": 17135.0}, {"date": "2023-04-19", "close": 0.059234, "volume": 15271.0}, {"date": "2023-04-21", "close": 0.0575416, "volume": 40475.0}, {"date": "2023-04-24", "close": 0.0575416, "volume": 72087.0}, {"date": "2023-04-26", "close": 0.0575416, "volume": 133198.0}, {"date": "2023-04-27", "close": 0.0583878, "volume": 1334540.0}, {"date": "2023-04-28", "close": 0.0609264, "volume": 92178.0}, {"date": "2023-05-01", "close": 0.0583878, "volume": 239150.0}, {"date": "2023-05-04", "close": 0.0575416, "volume": 155298.0}, {"date": "2023-05-05", "close": 0.055003, "volume": 261656.0}, {"date": "2023-05-08", "close": 0.0575416, "volume": 70905.0}, {"date": "2023-05-09", "close": 0.0558492, "volume": 59085.0}, {"date": "2023-05-12", "close": 0.0566954, "volume": 309619.0}, {"date": "2023-05-16", "close": 0.055003, "volume": 28194.0}, {"date": "2023-05-17", "close": 0.0541568, "volume": 30383.0}, {"date": "2023-05-18", "close": 0.0524644, "volume": 32735.0}, {"date": "2023-05-22", "close": 0.0516182, "volume": 317827.0}, {"date": "2023-05-23", "close": 0.0516182, "volume": 20189.0}, {"date": "2023-05-24", "close": 0.0524644, "volume": 47270.0}, {"date": "2023-05-25", "close": 0.0516182, "volume": 123314.0}, {"date": "2023-05-29", "close": 0.0473872, "volume": 542037.0}, {"date": "2023-05-30", "close": 0.0469641, "volume": 212716.0}, {"date": "2023-05-31", "close": 0.046541, "volume": 278582.0}, {"date": "2023-06-01", "close": 0.046541, "volume": 96510.0}, {"date": "2023-06-02", "close": 0.046541, "volume": 82723.0}, {"date": "2023-06-05", "close": 0.0456948, "volume": 279459.0}, {"date": "2023-06-06", "close": 0.046541, "volume": 59088.0}, {"date": "2023-06-09", "close": 0.0448486, "volume": 344283.0}, {"date": "2023-06-13", "close": 0.0431562, "volume": 342937.0}, {"date": "2023-06-14", "close": 0.04231, "volume": 100981.0}, {"date": "2023-06-15", "close": 0.0414638, "volume": 59088.0}, {"date": "2023-06-16", "close": 0.0431562, "volume": 58199.0}, {"date": "2023-06-19", "close": 0.0440024, "volume": 169432.0}, {"date": "2023-06-20", "close": 0.0406176, "volume": 770433.0}, {"date": "2023-06-21", "close": 0.0363866, "volume": 414205.0}, {"date": "2023-06-22", "close": 0.0389252, "volume": 282439.0}, {"date": "2023-06-23", "close": 0.0414638, "volume": 60742.0}, {"date": "2023-06-26", "close": 0.038079, "volume": 73286.0}, {"date": "2023-06-27", "close": 0.0389252, "volume": 2718.0}, {"date": "2023-06-28", "close": 0.038079, "volume": 133892.0}, {"date": "2023-06-30", "close": 0.0372328, "volume": 56724.0}, {"date": "2023-07-06", "close": 0.0389252, "volume": 13317.0}, {"date": "2023-07-11", "close": 0.0440024, "volume": 326040.0}, {"date": "2023-07-12", "close": 0.0397714, "volume": 176628.0}, {"date": "2023-07-13", "close": 0.0397714, "volume": 49087.0}, {"date": "2023-07-14", "close": 0.0431562, "volume": 418051.0}, {"date": "2023-07-24", "close": 0.04231, "volume": 56961.0}, {"date": "2023-07-25", "close": 0.0448486, "volume": 177263.0}, {"date": "2023-07-27", "close": 0.04231, "volume": 77995.0}, {"date": "2023-07-28", "close": 0.0406176, "volume": 406114.0}, {"date": "2023-08-02", "close": 0.0406176, "volume": 25789.0}, {"date": "2023-08-04", "close": 0.04231, "volume": 2303.0}, {"date": "2023-08-08", "close": 0.0397714, "volume": 41361.0}, {"date": "2023-08-09", "close": 0.0389252, "volume": 96631.0}, {"date": "2023-08-10", "close": 0.0414638, "volume": 45359.0}, {"date": "2023-08-11", "close": 0.0414638, "volume": 128630.0}, {"date": "2023-08-14", "close": 0.0397714, "volume": 798409.0}, {"date": "2023-08-15", "close": 0.04231, "volume": 365852.0}, {"date": "2023-08-16", "close": 0.04231, "volume": 367281.0}, {"date": "2023-08-17", "close": 0.0414638, "volume": 130623.0}, {"date": "2023-08-22", "close": 0.0406176, "volume": 43725.0}, {"date": "2023-08-24", "close": 0.0397714, "volume": 35611.0}, {"date": "2023-08-31", "close": 0.04231, "volume": 47270.0}, {"date": "2023-09-01", "close": 0.04231, "volume": 245720.0}, {"date": "2023-09-04", "close": 0.04231, "volume": 65990.0}, {"date": "2023-09-05", "close": 0.0389252, "volume": 467147.0}, {"date": "2023-09-06", "close": 0.033848, "volume": 253895.0}, {"date": "2023-09-07", "close": 0.033848, "volume": 124083.0}, {"date": "2023-09-11", "close": 0.0372328, "volume": 2632.0}, {"date": "2023-09-15", "close": 0.0397714, "volume": 35451.0}, {"date": "2023-09-18", "close": 0.0406176, "volume": 200899.0}, {"date": "2023-09-19", "close": 0.0414638, "volume": 59088.0}, {"date": "2023-09-20", "close": 0.0406176, "volume": 29544.0}, {"date": "2023-09-22", "close": 0.0397714, "volume": 11818.0}, {"date": "2023-09-25", "close": 0.0397714, "volume": 41368.0}, {"date": "2023-09-27", "close": 0.0406176, "volume": 17726.0}, {"date": "2023-09-28", "close": 0.0389252, "volume": 310327.0}, {"date": "2023-09-29", "close": 0.0363866, "volume": 131062.0}, {"date": "2023-10-03", "close": 0.0363866, "volume": 3185.0}, {"date": "2023-10-04", "close": 0.038079, "volume": 204517.0}, {"date": "2023-10-05", "close": 0.0346942, "volume": 59088.0}, {"date": "2023-10-06", "close": 0.038079, "volume": 14181.0}, {"date": "2023-10-11", "close": 0.038079, "volume": 82723.0}, {"date": "2023-10-12", "close": 0.0363866, "volume": 66.0}, {"date": "2023-10-13", "close": 0.0363866, "volume": 118109.0}, {"date": "2023-10-16", "close": 0.033848, "volume": 76814.0}, {"date": "2023-10-19", "close": 0.033848, "volume": 35453.0}, {"date": "2023-10-30", "close": 0.033848, "volume": 61481.0}, {"date": "2023-11-01", "close": 0.0330018, "volume": 59088.0}, {"date": "2023-11-03", "close": 0.038079, "volume": 29000.0}, {"date": "2023-11-06", "close": 0.038079, "volume": 357185.0}, {"date": "2023-11-16", "close": 0.0660036, "volume": 3624346.0}, {"date": "2023-11-17", "close": 0.0710808, "volume": 8756359.0}, {"date": "2023-11-20", "close": 0.0660036, "volume": 3421051.0}, {"date": "2023-11-21", "close": 0.0643112, "volume": 808278.0}, {"date": "2023-11-22", "close": 0.0626188, "volume": 250359.0}, {"date": "2023-11-23", "close": 0.0575416, "volume": 507674.0}, {"date": "2023-11-24", "close": 0.063465, "volume": 683402.0}, {"date": "2023-11-27", "close": 0.067696, "volume": 34035.0}, {"date": "2023-11-28", "close": 0.067696, "volume": 227908.0}, {"date": "2023-11-29", "close": 0.067696, "volume": 117921.0}, {"date": "2023-11-30", "close": 0.067696, "volume": 90874.0}, {"date": "2023-12-05", "close": 0.076158, "volume": 937362.0}, {"date": "2023-12-06", "close": 0.076158, "volume": 243882.0}, {"date": "2023-12-07", "close": 0.0744656, "volume": 145213.0}, {"date": "2023-12-08", "close": 0.076158, "volume": 67667.0}, {"date": "2023-12-11", "close": 0.059234, "volume": 1076074.0}, {"date": "2023-12-12", "close": 0.063465, "volume": 695531.0}, {"date": "2023-12-13", "close": 0.063465, "volume": 59088.0}, {"date": "2023-12-14", "close": 0.063465, "volume": 341506.0}, {"date": "2023-12-15", "close": 0.059234, "volume": 321294.0}, {"date": "2023-12-19", "close": 0.055003, "volume": 45202.0}, {"date": "2023-12-20", "close": 0.0583878, "volume": 59088.0}, {"date": "2023-12-21", "close": 0.0558492, "volume": 15304.0}, {"date": "2023-12-22", "close": 0.0575416, "volume": 242969.0}, {"date": "2023-12-27", "close": 0.0524644, "volume": 270681.0}, {"date": "2023-12-28", "close": 0.0533106, "volume": 47270.0}, {"date": "2023-12-29", "close": 0.0533106, "volume": 152190.0}, {"date": "2024-01-03", "close": 0.046541, "volume": 81576.0}, {"date": "2024-01-04", "close": 0.0541568, "volume": 319326.0}, {"date": "2024-01-05", "close": 0.055003, "volume": 361521.0}, {"date": "2024-01-08", "close": 0.0473872, "volume": 162600.0}, {"date": "2024-01-09", "close": 0.0473872, "volume": 119012.0}, {"date": "2024-01-10", "close": 0.050772, "volume": 265126.0}, {"date": "2024-01-11", "close": 0.055003, "volume": 599280.0}, {"date": "2024-01-12", "close": 0.06, "volume": 449253.0}, {"date": "2024-01-15", "close": 0.055, "volume": 362674.0}, {"date": "2024-01-16", "close": 0.05, "volume": 578437.0}, {"date": "2024-01-17", "close": 0.05, "volume": 275190.0}, {"date": "2024-01-18", "close": 0.05, "volume": 36953.0}, {"date": "2024-01-19", "close": 0.05, "volume": 166223.0}, {"date": "2024-01-22", "close": 0.049, "volume": 346668.0}, {"date": "2024-01-23", "close": 0.05, "volume": 70000.0}, {"date": "2024-01-24", "close": 0.048, "volume": 50000.0}, {"date": "2024-01-25", "close": 0.047, "volume": 53237.0}, {"date": "2024-01-29", "close": 0.049, "volume": 120800.0}, {"date": "2024-01-30", "close": 0.046, "volume": 384066.0}, {"date": "2024-01-31", "close": 0.045, "volume": 441437.0}, {"date": "2024-02-01", "close": 0.05, "volume": 153522.0}, {"date": "2024-02-02", "close": 0.05, "volume": 230092.0}, {"date": "2024-03-19", "close": 0.03, "volume": 2155361.0}, {"date": "2024-03-20", "close": 0.028, "volume": 931543.0}, {"date": "2024-03-21", "close": 0.026, "volume": 498735.0}, {"date": "2024-03-22", "close": 0.028, "volume": 201664.0}, {"date": "2024-03-25", "close": 0.027, "volume": 106771.0}, {"date": "2024-03-26", "close": 0.03, "volume": 190612.0}, {"date": "2024-03-27", "close": 0.03, "volume": 463191.0}, {"date": "2024-03-28", "close": 0.031, "volume": 4761.0}, {"date": "2024-04-02", "close": 0.03, "volume": 287041.0}, {"date": "2024-04-03", "close": 0.03, "volume": 151000.0}, {"date": "2024-04-04", "close": 0.033, "volume": 1000.0}, {"date": "2024-04-05", "close": 0.031, "volume": 378313.0}, {"date": "2024-04-08", "close": 0.032, "volume": 190749.0}, {"date": "2024-04-09", "close": 0.03, "volume": 125417.0}, {"date": "2024-04-11", "close": 0.03, "volume": 143051.0}, {"date": "2024-04-15", "close": 0.03, "volume": 170179.0}, {"date": "2024-04-16", "close": 0.029, "volume": 398587.0}, {"date": "2024-04-17", "close": 0.027, "volume": 204468.0}, {"date": "2024-04-18", "close": 0.026, "volume": 94942.0}, {"date": "2024-04-19", "close": 0.026, "volume": 413700.0}, {"date": "2024-04-22", "close": 0.026, "volume": 8474.0}, {"date": "2024-04-23", "close": 0.025, "volume": 365369.0}, {"date": "2024-04-24", "close": 0.024, "volume": 300000.0}, {"date": "2024-04-26", "close": 0.024, "volume": 50149.0}, {"date": "2024-04-29", "close": 0.024, "volume": 194405.0}, {"date": "2024-04-30", "close": 0.025, "volume": 20425.0}, {"date": "2024-05-01", "close": 0.025, "volume": 200656.0}, {"date": "2024-05-03", "close": 0.025, "volume": 25751.0}, {"date": "2024-05-06", "close": 0.025, "volume": 30000.0}, {"date": "2024-05-08", "close": 0.024, "volume": 19000.0}, {"date": "2024-05-10", "close": 0.024, "volume": 439871.0}, {"date": "2024-05-14", "close": 0.024, "volume": 100440.0}, {"date": "2024-05-15", "close": 0.024, "volume": 143607.0}, {"date": "2024-05-17", "close": 0.024, "volume": 34482.0}, {"date": "2024-05-20", "close": 0.024, "volume": 38498.0}, {"date": "2024-05-21", "close": 0.027, "volume": 166079.0}, {"date": "2024-05-24", "close": 0.027, "volume": 20000.0}, {"date": "2024-05-28", "close": 0.025, "volume": 405873.0}, {"date": "2024-05-31", "close": 0.023, "volume": 75000.0}, {"date": "2024-06-03", "close": 0.025, "volume": 255722.0}, {"date": "2024-06-04", "close": 0.025, "volume": 84070.0}, {"date": "2024-06-05", "close": 0.023, "volume": 230332.0}, {"date": "2024-06-07", "close": 0.023, "volume": 28000.0}, {"date": "2024-06-14", "close": 0.023, "volume": 15072.0}, {"date": "2024-06-17", "close": 0.023, "volume": 222754.0}, {"date": "2024-06-18", "close": 0.024, "volume": 215392.0}, {"date": "2024-06-21", "close": 0.024, "volume": 9900.0}, {"date": "2024-06-24", "close": 0.032, "volume": 324517.0}, {"date": "2024-06-26", "close": 0.029, "volume": 93517.0}, {"date": "2024-06-27", "close": 0.028, "volume": 628538.0}, {"date": "2024-06-28", "close": 0.025, "volume": 1442347.0}, {"date": "2024-07-01", "close": 0.023, "volume": 378152.0}, {"date": "2024-07-02", "close": 0.027, "volume": 100000.0}, {"date": "2024-07-05", "close": 0.032, "volume": 224048.0}, {"date": "2024-07-08", "close": 0.034, "volume": 87569.0}, {"date": "2024-07-10", "close": 0.035, "volume": 51764.0}, {"date": "2024-07-11", "close": 0.045, "volume": 99994.0}, {"date": "2024-07-12", "close": 0.045, "volume": 203588.0}, {"date": "2024-07-15", "close": 0.06, "volume": 45412.0}, {"date": "2024-07-16", "close": 0.064, "volume": 225582.0}, {"date": "2024-07-17", "close": 0.057, "volume": 174866.0}, {"date": "2024-07-19", "close": 0.06, "volume": 25000.0}, {"date": "2024-07-24", "close": 0.059, "volume": 313794.0}, {"date": "2024-07-26", "close": 0.059, "volume": 56176.0}, {"date": "2024-07-29", "close": 0.055, "volume": 23874.0}, {"date": "2024-07-30", "close": 0.044, "volume": 262069.0}, {"date": "2024-07-31", "close": 0.039, "volume": 159883.0}, {"date": "2024-08-01", "close": 0.04, "volume": 59117.0}, {"date": "2024-08-02", "close": 0.036, "volume": 104665.0}, {"date": "2024-08-06", "close": 0.044, "volume": 100012.0}, {"date": "2024-08-09", "close": 0.037, "volume": 114350.0}, {"date": "2024-08-15", "close": 0.04, "volume": 40000.0}, {"date": "2024-08-19", "close": 0.039, "volume": 25000.0}, {"date": "2024-08-20", "close": 0.04, "volume": 11000.0}, {"date": "2024-08-23", "close": 0.038, "volume": 40199.0}, {"date": "2024-08-26", "close": 0.037, "volume": 95101.0}, {"date": "2024-08-27", "close": 0.039, "volume": 303110.0}, {"date": "2024-08-28", "close": 0.04, "volume": 276608.0}, {"date": "2024-09-03", "close": 0.039, "volume": 20000.0}, {"date": "2024-09-09", "close": 0.039, "volume": 7298.0}, {"date": "2024-09-10", "close": 0.04, "volume": 15000.0}, {"date": "2024-09-11", "close": 0.04, "volume": 12200.0}, {"date": "2024-09-16", "close": 0.04, "volume": 20000.0}, {"date": "2024-09-18", "close": 0.04, "volume": 71000.0}, {"date": "2024-09-25", "close": 0.037, "volume": 100000.0}, {"date": "2024-09-30", "close": 0.041, "volume": 50000.0}, {"date": "2024-10-02", "close": 0.06, "volume": 184573.0}, {"date": "2024-10-03", "close": 0.062, "volume": 352463.0}, {"date": "2024-10-04", "close": 0.064, "volume": 105147.0}, {"date": "2024-10-07", "close": 0.069, "volume": 39165.0}, {"date": "2024-10-08", "close": 0.061, "volume": 250018.0}, {"date": "2024-10-09", "close": 0.056, "volume": 128635.0}, {"date": "2024-10-10", "close": 0.06, "volume": 138148.0}, {"date": "2024-10-11", "close": 0.059, "volume": 42103.0}, {"date": "2024-10-15", "close": 0.06, "volume": 124397.0}, {"date": "2024-10-16", "close": 0.057, "volume": 97652.0}, {"date": "2024-10-17", "close": 0.06, "volume": 276860.0}, {"date": "2024-10-18", "close": 0.057, "volume": 399313.0}, {"date": "2024-10-21", "close": 0.058, "volume": 120000.0}, {"date": "2024-10-24", "close": 0.065, "volume": 425000.0}, {"date": "2024-10-25", "close": 0.06, "volume": 189700.0}, {"date": "2024-10-28", "close": 0.06, "volume": 50000.0}, {"date": "2024-10-29", "close": 0.062, "volume": 30328.0}, {"date": "2024-10-30", "close": 0.064, "volume": 336474.0}, {"date": "2024-10-31", "close": 0.068, "volume": 96000.0}, {"date": "2024-11-01", "close": 0.069, "volume": 30000.0}, {"date": "2024-11-05", "close": 0.066, "volume": 185000.0}, {"date": "2024-11-06", "close": 0.069, "volume": 107900.0}, {"date": "2024-11-07", "close": 0.071, "volume": 73356.0}, {"date": "2024-11-08", "close": 0.071, "volume": 481349.0}, {"date": "2024-11-11", "close": 0.077, "volume": 169096.0}, {"date": "2024-11-12", "close": 0.085, "volume": 837764.0}, {"date": "2024-11-13", "close": 0.092, "volume": 691241.0}, {"date": "2024-11-14", "close": 0.09, "volume": 457827.0}, {"date": "2024-11-15", "close": 0.085, "volume": 100037.0}, {"date": "2024-11-18", "close": 0.085, "volume": 148978.0}, {"date": "2024-11-19", "close": 0.08, "volume": 446966.0}, {"date": "2024-11-20", "close": 0.08, "volume": 357029.0}, {"date": "2024-11-22", "close": 0.084, "volume": 226486.0}, {"date": "2024-11-25", "close": 0.084, "volume": 120.0}, {"date": "2024-11-26", "close": 0.08, "volume": 15189.0}, {"date": "2024-11-27", "close": 0.07, "volume": 474842.0}, {"date": "2024-11-28", "close": 0.07, "volume": 1566020.0}, {"date": "2024-12-02", "close": 0.071, "volume": 15000.0}, {"date": "2024-12-03", "close": 0.074, "volume": 10134.0}, {"date": "2024-12-04", "close": 0.07, "volume": 1449309.0}, {"date": "2024-12-05", "close": 0.07, "volume": 238772.0}, {"date": "2024-12-06", "close": 0.07, "volume": 38645.0}, {"date": "2024-12-09", "close": 0.07, "volume": 115275.0}, {"date": "2024-12-10", "close": 0.07, "volume": 43348.0}, {"date": "2024-12-13", "close": 0.068, "volume": 112079.0}, {"date": "2024-12-17", "close": 0.066, "volume": 401127.0}, {"date": "2024-12-18", "close": 0.068, "volume": 25000.0}, {"date": "2024-12-19", "close": 0.064, "volume": 258632.0}, {"date": "2024-12-23", "close": 0.061, "volume": 32350.0}, {"date": "2024-12-24", "close": 0.061, "volume": 5666.0}, {"date": "2024-12-31", "close": 0.06, "volume": 85460.0}, {"date": "2025-01-06", "close": 0.064, "volume": 268507.0}, {"date": "2025-01-08", "close": 0.065, "volume": 110879.0}, {"date": "2025-01-09", "close": 0.065, "volume": 4058.0}, {"date": "2025-01-10", "close": 0.065, "volume": 16247.0}, {"date": "2025-01-22", "close": 0.065, "volume": 11785.0}, {"date": "2025-01-29", "close": 0.065, "volume": 45000.0}, {"date": "2025-02-03", "close": 0.065, "volume": 73067.0}, {"date": "2025-02-04", "close": 0.068, "volume": 49279.0}, {"date": "2025-02-05", "close": 0.061, "volume": 10000.0}, {"date": "2025-02-06", "close": 0.061, "volume": 45139.0}, {"date": "2025-02-07", "close": 0.061, "volume": 50000.0}, {"date": "2025-02-17", "close": 0.06, "volume": 34.0}, {"date": "2025-02-18", "close": 0.05, "volume": 361269.0}, {"date": "2025-02-19", "close": 0.061, "volume": 59396.0}, {"date": "2025-02-20", "close": 0.052, "volume": 192243.0}, {"date": "2025-02-21", "close": 0.052, "volume": 10000.0}, {"date": "2025-02-26", "close": 0.051, "volume": 5250.0}, {"date": "2025-02-28", "close": 0.051, "volume": 28000.0}, {"date": "2025-03-26", "close": 0.061, "volume": 27007.0}, {"date": "2025-03-27", "close": 0.061, "volume": 365.0}, {"date": "2025-03-31", "close": 0.061, "volume": 164.0}, {"date": "2025-04-04", "close": 0.061, "volume": 30000.0}, {"date": "2025-04-22", "close": 0.059, "volume": 6992.0}, {"date": "2025-04-28", "close": 0.051, "volume": 50000.0}, {"date": "2025-04-29", "close": 0.05, "volume": 20000.0}, {"date": "2025-04-30", "close": 0.05, "volume": 31000.0}, {"date": "2025-05-05", "close": 0.049, "volume": 38066.0}, {"date": "2025-05-06", "close": 0.046, "volume": 70000.0}, {"date": "2025-05-09", "close": 0.055, "volume": 46214.0}, {"date": "2025-05-12", "close": 0.055, "volume": 8786.0}, {"date": "2025-05-14", "close": 0.055, "volume": 3259.0}, {"date": "2025-05-20", "close": 0.057, "volume": 36.0}, {"date": "2025-05-21", "close": 0.054, "volume": 8695.0}, {"date": "2025-05-22", "close": 0.05, "volume": 25000.0}, {"date": "2025-05-28", "close": 0.051, "volume": 8000.0}, {"date": "2025-05-29", "close": 0.05, "volume": 36990.0}, {"date": "2025-05-30", "close": 0.048, "volume": 189714.0}, {"date": "2025-06-04", "close": 0.049, "volume": 36510.0}, {"date": "2025-06-10", "close": 0.048, "volume": 275334.0}, {"date": "2025-06-16", "close": 0.045, "volume": 62032.0}, {"date": "2025-06-23", "close": 0.046, "volume": 477.0}, {"date": "2025-06-27", "close": 0.047, "volume": 110000.0}, {"date": "2025-07-04", "close": 0.05, "volume": 329164.0}, {"date": "2025-07-07", "close": 0.046, "volume": 1993.0}, {"date": "2025-07-09", "close": 0.049, "volume": 19377.0}, {"date": "2025-07-14", "close": 0.045, "volume": 435460.0}, {"date": "2025-07-23", "close": 0.043, "volume": 81967.0}, {"date": "2025-07-24", "close": 0.048, "volume": 200000.0}, {"date": "2025-07-28", "close": 0.048, "volume": 175678.0}, {"date": "2025-07-30", "close": 0.045, "volume": 143986.0}, {"date": "2025-07-31", "close": 0.045, "volume": 24000.0}, {"date": "2025-08-05", "close": 0.045, "volume": 380737.0}, {"date": "2025-08-07", "close": 0.046, "volume": 11222.0}, {"date": "2025-08-08", "close": 0.043, "volume": 426458.0}, {"date": "2025-08-12", "close": 0.042, "volume": 496371.0}, {"date": "2025-08-13", "close": 0.042, "volume": 100000.0}, {"date": "2025-08-14", "close": 0.042, "volume": 105705.0}, {"date": "2025-08-15", "close": 0.042, "volume": 21000.0}, {"date": "2025-08-19", "close": 0.043, "volume": 220.0}, {"date": "2025-08-20", "close": 0.044, "volume": 79604.0}, {"date": "2025-08-21", "close": 0.042, "volume": 173807.0}, {"date": "2025-08-22", "close": 0.044, "volume": 155322.0}, {"date": "2025-08-25", "close": 0.042, "volume": 133027.0}, {"date": "2025-08-26", "close": 0.045, "volume": 19000.0}, {"date": "2025-08-28", "close": 0.044, "volume": 20174.0}, {"date": "2025-08-29", "close": 0.042, "volume": 31001.0}, {"date": "2025-09-01", "close": 0.041, "volume": 50100.0}, {"date": "2025-09-02", "close": 0.04, "volume": 370704.0}, {"date": "2025-09-03", "close": 0.043, "volume": 10234.0}, {"date": "2025-09-08", "close": 0.04, "volume": 100000.0}, {"date": "2025-09-09", "close": 0.0435, "volume": 38514.0}, {"date": "2025-09-10", "close": 0.043, "volume": 9099.0}, {"date": "2025-09-12", "close": 0.043, "volume": 117180.0}, {"date": "2025-09-16", "close": 0.04, "volume": 733612.0}, {"date": "2025-09-17", "close": 0.04, "volume": 85600.0}, {"date": "2025-09-22", "close": 0.04, "volume": 10301.0}, {"date": "2025-09-23", "close": 0.04, "volume": 20000.0}, {"date": "2025-09-26", "close": 0.041, "volume": 360364.0}, {"date": "2025-09-29", "close": 0.042, "volume": 2100.0}, {"date": "2025-09-30", "close": 0.041, "volume": 90101.0}, {"date": "2025-10-02", "close": 0.041, "volume": 40000.0}, {"date": "2025-10-03", "close": 0.041, "volume": 36317.0}, {"date": "2025-10-06", "close": 0.041, "volume": 18496.0}, {"date": "2025-10-07", "close": 0.043, "volume": 20000.0}, {"date": "2025-10-08", "close": 0.043, "volume": 95811.0}, {"date": "2025-10-09", "close": 0.047, "volume": 38885.0}, {"date": "2025-10-10", "close": 0.043, "volume": 42000.0}, {"date": "2025-10-13", "close": 0.048, "volume": 76256.0}, {"date": "2025-10-14", "close": 0.047, "volume": 3016.0}, {"date": "2025-10-16", "close": 0.047, "volume": 66030.0}, {"date": "2025-10-17", "close": 0.045, "volume": 122410.0}, {"date": "2025-10-23", "close": 0.044, "volume": 56478.0}, {"date": "2025-10-24", "close": 0.045, "volume": 489.0}, {"date": "2025-10-27", "close": 0.045, "volume": 48047.0}, {"date": "2025-10-29", "close": 0.04, "volume": 145444.0}, {"date": "2025-10-30", "close": 0.041, "volume": 30433.0}, {"date": "2025-11-03", "close": 0.042, "volume": 18.0}, {"date": "2025-11-05", "close": 0.04, "volume": 100000.0}, {"date": "2025-11-06", "close": 0.04, "volume": 86362.0}, {"date": "2025-11-07", "close": 0.038, "volume": 150000.0}, {"date": "2025-11-12", "close": 0.049, "volume": 403843.0}, {"date": "2025-11-13", "close": 0.049, "volume": 80509.0}, {"date": "2025-11-14", "close": 0.039, "volume": 287350.0}, {"date": "2025-11-17", "close": 0.04, "volume": 40000.0}, {"date": "2025-11-18", "close": 0.039, "volume": 49585.0}, {"date": "2025-11-19", "close": 0.048, "volume": 12849.0}, {"date": "2025-11-20", "close": 0.044, "volume": 566.0}, {"date": "2025-11-21", "close": 0.047, "volume": 10653.0}, {"date": "2025-11-24", "close": 0.04, "volume": 371355.0}, {"date": "2025-11-26", "close": 0.038, "volume": 493303.0}, {"date": "2025-11-27", "close": 0.04, "volume": 50000.0}, {"date": "2025-11-28", "close": 0.04, "volume": 130817.0}, {"date": "2025-12-01", "close": 0.04, "volume": 51432.0}, {"date": "2025-12-02", "close": 0.038, "volume": 119526.0}, {"date": "2025-12-04", "close": 0.039, "volume": 40000.0}, {"date": "2025-12-05", "close": 0.04, "volume": 8147.0}, {"date": "2025-12-10", "close": 0.04, "volume": 20000.0}, {"date": "2025-12-11", "close": 0.04, "volume": 95000.0}, {"date": "2025-12-16", "close": 0.039, "volume": 19520.0}, {"date": "2025-12-19", "close": 0.04, "volume": 817.0}, {"date": "2025-12-22", "close": 0.039, "volume": 85000.0}, {"date": "2026-01-02", "close": 0.038, "volume": 238031.0}, {"date": "2026-01-06", "close": 0.042, "volume": 89244.0}, {"date": "2026-01-07", "close": 0.04, "volume": 62787.0}, {"date": "2026-01-08", "close": 0.038, "volume": 80000.0}, {"date": "2026-01-09", "close": 0.041, "volume": 5000.0}, {"date": "2026-01-12", "close": 0.045, "volume": 251615.0}, {"date": "2026-01-13", "close": 0.045, "volume": 24070.0}, {"date": "2026-01-15", "close": 0.048, "volume": 43000.0}, {"date": "2026-01-16", "close": 0.046, "volume": 121739.0}, {"date": "2026-01-19", "close": 0.044, "volume": 55000.0}, {"date": "2026-01-20", "close": 0.046, "volume": 33261.0}, {"date": "2026-01-22", "close": 0.044, "volume": 310973.0}, {"date": "2026-01-23", "close": 0.041, "volume": 12495.0}, {"date": "2026-01-29", "close": 0.044, "volume": 89564.0}, {"date": "2026-01-30", "close": 0.044, "volume": 179.0}, {"date": "2026-02-02", "close": 0.044, "volume": 112.0}, {"date": "2026-02-06", "close": 0.044, "volume": 24000.0}, {"date": "2026-02-09", "close": 0.044, "volume": 112.0}, {"date": "2026-02-11", "close": 0.04, "volume": 18489.0}, {"date": "2026-02-13", "close": 0.042, "volume": 44064.0}, {"date": "2026-02-26", "close": 0.042, "volume": 20000.0}, {"date": "2026-03-03", "close": 0.043, "volume": 19660.0}, {"date": "2026-03-06", "close": 0.046, "volume": 65139.0}, {"date": "2026-03-12", "close": 0.046, "volume": 2449.0}, {"date": "2026-03-16", "close": 0.043, "volume": 12000.0}, {"date": "2026-03-19", "close": 0.041, "volume": 16805.0}, {"date": "2026-04-01", "close": 0.045, "volume": 24016.0}, {"date": "2026-04-07", "close": 0.046, "volume": 47607.0}, {"date": "2026-04-08", "close": 0.045, "volume": 2802.0}, {"date": "2026-04-10", "close": 0.045, "volume": 123353.0}, {"date": "2026-04-17", "close": 0.044, "volume": 4467.0}, {"date": "2026-04-20", "close": 0.044, "volume": 97033.0}, {"date": "2026-04-21", "close": 0.043, "volume": 314471.0}, {"date": "2026-04-22", "close": 0.043, "volume": 270805.0}, {"date": "2026-04-23", "close": 0.043, "volume": 95650.0}, {"date": "2026-04-24", "close": 0.044, "volume": 12000.0}, {"date": "2026-04-28", "close": 0.044, "volume": 112.0}, {"date": "2026-04-29", "close": 0.043, "volume": 40636.0}, {"date": "2026-04-30", "close": 0.043, "volume": 57029.0}, {"date": "2026-05-05", "close": 0.042, "volume": 200792.0}, {"date": "2026-05-06", "close": 0.041, "volume": 13007.0}, {"date": "2026-05-08", "close": 0.042, "volume": 24268.0}, {"date": "2026-05-11", "close": 0.04, "volume": 223061.0}, {"date": "2026-05-12", "close": 0.038, "volume": 297622.0}, {"date": "2026-05-13", "close": 0.038, "volume": 202846.0}, {"date": "2026-05-15", "close": 0.036, "volume": 80000.0}, {"date": "2026-05-18", "close": 0.032, "volume": 147800.0}, {"date": "2026-05-19", "close": 0.032, "volume": 25652.0}, {"date": "2026-05-20", "close": 0.032, "volume": 6865.0}, {"date": "2026-05-21", "close": 0.032, "volume": 25299.0}, {"date": "2026-05-25", "close": 0.036, "volume": 26335.0}, {"date": "2026-05-26", "close": 0.034, "volume": 8201.0}, {"date": "2026-05-27", "close": 0.034, "volume": 51408.0}, {"date": "2026-05-28", "close": 0.034, "volume": 246219.0}, {"date": "2026-05-29", "close": 0.038, "volume": 65000.0}, {"date": "2026-06-02", "close": 0.035, "volume": 1054880.0}, {"date": "2026-06-04", "close": 0.034, "volume": 95207.0}, {"date": "2026-06-05", "close": 0.034, "volume": 27617.0}, {"date": "2026-06-11", "close": 0.03, "volume": 182610.0}, {"date": "2026-06-12", "close": 0.034, "volume": 26667.0}, {"date": "2026-06-15", "close": 0.035, "volume": 77066.0}, {"date": "2026-06-16", "close": 0.034, "volume": 159018.0}, {"date": "2026-06-19", "close": 0.03, "volume": 12500.0}, {"date": "2026-06-26", "close": 0.029, "volume": 279599.0}, {"date": "2026-06-29", "close": 0.029, "volume": 1178445.0}, {"date": "2026-07-01", "close": 0.029, "volume": 24855.0}, {"date": "2026-07-08", "close": 0.029, "volume": 2991.0}, {"date": "2026-07-13", "close": 0.028, "volume": 184293.0}, {"date": "2026-07-21", "close": 0.034, "volume": 212861.0}, {"date": "2026-07-22", "close": 0.03, "volume": 473070.0}, {"date": "2026-07-23", "close": 0.03, "volume": 156249.0}, {"date": "2026-07-27", "close": 0.031, "volume": 200000.0}, {"date": "2026-07-28", "close": 0.032, "volume": 85000.0}, {"date": "2026-07-29", "close": 0.033, "volume": 177791.0}, {"date": "2026-07-30", "close": 0.033, "volume": 43709.0}, {"date": "2026-08-03", "close": 0.033, "volume": 218619.0}, {"date": "2026-08-05", "close": 0.033, "volume": 9000.0}, {"date": "2026-08-14", "close": 0.03, "volume": 289504.0}, {"date": "2026-08-20", "close": 0.03, "volume": 104406.0}, {"date": "2026-08-21", "close": 0.03, "volume": 235076.0}, {"date": "2026-08-24", "close": 0.03, "volume": 14119.0}, {"date": "2026-08-26", "close": 0.03, "volume": 280190.0}, {"date": "2026-08-27", "close": 0.03, "volume": 3175.0}, {"date": "2026-09-04", "close": 0.03, "volume": 7475.0}, {"date": "2026-09-14", "close": 0.033, "volume": 200000.0}, {"date": "2026-09-15", "close": 0.032, "volume": 250000.0}, {"date": "2026-09-18", "close": 0.031, "volume": 9846.0}], "refreshing": true}