{"ticker": "TAS", "overview": {"name": "Tasman Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "TAS", "has_prices": true, "as_of": "2026-08-07", "last": 0.039, "prev_close": 0.039, "change": 0.0, "change_pct": 0.0, "session_volume": 112176.0, "vwap_5": 0.038525201781196255, "vwap_20": 0.04449896812447774, "vwap_60": 0.056703610010601896, "vwap_250": 0.04695180969421778, "high_52w": 0.079, "low_52w": 0.018, "avg_volume_20": 824905.7, "sessions": 400, "market_cap": {"value": 19389683.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154734", "src": "ASX", "ticker": "TAS", "cik": "", "company": "Tasman Resources Ltd", "company_raw": "Tasman Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TAS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154734", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "ASX-03154733", "src": "ASX", "ticker": "TAS", "cik": "", "company": "Tasman Resources Ltd", "company_raw": "Tasman Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their TAS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154733", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19657}, {"id": "ASX-03151962", "src": "ASX", "ticker": "TAS", "cik": "", "company": "Tasman Resources Ltd", "company_raw": "Tasman Resources Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in TAS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151962", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28297}, {"id": "ASX-03122343", "src": "ASX", "ticker": "TAS", "cik": "", "company": "Tasman Resources Ltd", "company_raw": "Tasman Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TAS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122343", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129097}, {"id": "ASX-03122342", "src": "ASX", "ticker": "TAS", "cik": "", "company": "Tasman Resources Ltd", "company_raw": "Tasman Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in TAS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122342", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129097}, {"id": "ASXSH-03099751", "src": "ASX", "ticker": "TAS", "cik": "", "company": "Tasman Resources Ltd", "company_raw": "Tasman Resources Ltd", "who": "7 Enterprises Pty Ltd", "who_key": "7 Enterprises Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "7 Enterprises Pty Ltd trims TAS: 9.70% to 8.20%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099751", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211177}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Louis Varrasso", "notice_type": "FINAL", "direct_shares": 12000000.0, "indirect_shares": 12600000.0, "indirect_account": "K-Sum Capital Pty Ltd", "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150674-6A1350216", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Damian Hicks", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150675-6A1350217", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Turnbull", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 45500000.0, "indirect_shares": null, "indirect_account": null, "pct": 9.7, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099751-6A1329278", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-31", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-28", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-16", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-16", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-16", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-08", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-12-08", "source_url": "https://www.marketindex.com.au/asx/tas", "needs_ocr": 0}], "directors": [{"name": "Turnbull", "first_seen": "2026-05-27", "last_seen": "2026-05-27", "status": "current", "notices": 1}, {"name": "Damian Hicks", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "current", "notices": 1}, {"name": "Louis Varrasso", "first_seen": "2026-10-20", "last_seen": "2026-10-20", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - TAS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154664-6A1352114"}, {"date": "2026-10-27", "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/2924-03154029-6A1351831"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151286-6A1350496"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150675-6A1350217"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Final Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150674-6A1350216"}], "performance": {"ticker": "TAS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-12-18", "close": 0.694615615, "volume": 414731.0}, {"date": "2001-12-19", "close": 0.63829543, "volume": 384498.0}, {"date": "2001-12-20", "close": 0.657068825, "volume": 52202.0}, {"date": "2001-12-21", "close": 0.657068825, "volume": 109197.0}, {"date": "2001-12-24", "close": 0.657068825, "volume": 33946.0}, {"date": "2001-12-27", "close": 0.67584222, "volume": 9322.0}, {"date": "2001-12-28", "close": 0.732162405, "volume": 82430.0}, {"date": "2001-12-31", "close": 0.78848259, "volume": 123664.0}, {"date": "2002-01-02", "close": 0.882349565, "volume": 297814.0}, {"date": "2002-01-03", "close": 1.05131012, "volume": 487127.0}, {"date": "2002-01-04", "close": 1.23904407, "volume": 1231218.0}, {"date": "2002-01-07", "close": 1.20149728, "volume": 522657.0}, {"date": "2002-01-08", "close": 1.070083515, "volume": 233806.0}, {"date": "2002-01-09", "close": 1.16395049, "volume": 103099.0}, {"date": "2002-01-10", "close": 1.224025354, "volume": 282196.0}, {"date": "2002-01-11", "close": 1.220270675, "volume": 148730.0}, {"date": "2002-01-14", "close": 1.332911045, "volume": 271996.0}, {"date": "2002-01-15", "close": 1.23904407, "volume": 206505.0}, {"date": "2002-01-16", "close": 1.20149728, "volume": 80573.0}, {"date": "2002-01-17", "close": 1.20149728, "volume": 191311.0}, {"date": "2002-01-18", "close": 1.1264037, "volume": 96257.0}, {"date": "2002-01-21", "close": 1.115139663, "volume": 84961.0}, {"date": "2002-01-22", "close": 1.08885691, "volume": 57894.0}, {"date": "2002-01-23", "close": 1.032536725, "volume": 49267.0}, {"date": "2002-01-24", "close": 1.05131012, "volume": 34623.0}, {"date": "2002-01-25", "close": 1.05131012, "volume": 19858.0}, {"date": "2002-01-29", "close": 1.08885691, "volume": 58439.0}, {"date": "2002-01-30", "close": 1.08885691, "volume": 49418.0}, {"date": "2002-01-31", "close": 1.145177095, "volume": 107749.0}, {"date": "2002-02-01", "close": 1.182723885, "volume": 178108.0}, {"date": "2002-02-04", "close": 1.1264037, "volume": 153988.0}, {"date": "2002-02-05", "close": 1.1264037, "volume": 49262.0}, {"date": "2002-02-06", "close": 1.107630305, "volume": 19237.0}, {"date": "2002-02-07", "close": 1.070083515, "volume": 75310.0}, {"date": "2002-02-08", "close": 1.05131012, "volume": 78817.0}, {"date": "2002-02-11", "close": 1.05131012, "volume": 89428.0}, {"date": "2002-02-12", "close": 1.01376333, "volume": 109890.0}, {"date": "2002-02-13", "close": 1.032536725, "volume": 22638.0}, {"date": "2002-02-14", "close": 1.032536725, "volume": 45996.0}, {"date": "2002-02-15", "close": 0.994989935, "volume": 34739.0}, {"date": "2002-02-18", "close": 0.97621654, "volume": 50425.0}, {"date": "2002-02-19", "close": 0.86357617, "volume": 78853.0}, {"date": "2002-02-20", "close": 0.86357617, "volume": 44389.0}, {"date": "2002-02-21", "close": 0.90112296, "volume": 69507.0}, {"date": "2002-02-22", "close": 0.919896355, "volume": 32226.0}, {"date": "2002-02-25", "close": 0.919896355, "volume": 11592.0}, {"date": "2002-02-26", "close": 0.86357617, "volume": 29763.0}, {"date": "2002-02-27", "close": 0.86357617, "volume": 82803.0}, {"date": "2002-02-28", "close": 0.71338901, "volume": 41292.0}, {"date": "2002-03-01", "close": 0.882349565, "volume": 49264.0}, {"date": "2002-03-04", "close": 0.93866975, "volume": 46785.0}, {"date": "2002-03-05", "close": 0.90112296, "volume": 25568.0}, {"date": "2002-03-06", "close": 0.90112296, "volume": 34623.0}, {"date": "2002-03-07", "close": 0.919896355, "volume": 65126.0}, {"date": "2002-03-08", "close": 0.919896355, "volume": 22285.0}, {"date": "2002-03-11", "close": 0.97621654, "volume": 19309.0}, {"date": "2002-03-12", "close": 0.93866975, "volume": 19176.0}, {"date": "2002-03-13", "close": 0.90112296, "volume": 33292.0}, {"date": "2002-03-14", "close": 0.882349565, "volume": 4528.0}, {"date": "2002-03-15", "close": 0.90112296, "volume": 6392.0}, {"date": "2002-03-18", "close": 0.957443145, "volume": 84827.0}, {"date": "2002-03-19", "close": 0.90112296, "volume": 8789.0}, {"date": "2002-03-20", "close": 0.882349565, "volume": 22638.0}, {"date": "2002-03-21", "close": 0.882349565, "volume": 4741.0}, {"date": "2002-03-22", "close": 0.919896355, "volume": 14915.0}, {"date": "2002-03-25", "close": 0.90112296, "volume": 27432.0}, {"date": "2002-03-26", "close": 0.844802775, "volume": 14861.0}, {"date": "2002-03-27", "close": 0.769709195, "volume": 60777.0}, {"date": "2002-03-28", "close": 0.7509358, "volume": 23171.0}, {"date": "2002-04-02", "close": 0.82602938, "volume": 7677.0}, {"date": "2002-04-03", "close": 0.7509358, "volume": 5844.0}, {"date": "2002-04-04", "close": 0.71338901, "volume": 35755.0}, {"date": "2002-04-05", "close": 0.694615615, "volume": 44138.0}, {"date": "2002-04-08", "close": 0.60074864, "volume": 20241.0}, {"date": "2002-04-09", "close": 0.619522035, "volume": 10387.0}, {"date": "2002-04-10", "close": 0.67584222, "volume": 38481.0}, {"date": "2002-04-11", "close": 0.63829543, "volume": 7180.0}, {"date": "2002-04-12", "close": 0.657068825, "volume": 29615.0}, {"date": "2002-04-15", "close": 0.657068825, "volume": 15980.0}, {"date": "2002-04-16", "close": 0.694615615, "volume": 16602.0}, {"date": "2002-04-17", "close": 0.63829543, "volume": 29449.0}, {"date": "2002-04-18", "close": 0.63829543, "volume": 30868.0}, {"date": "2002-04-19", "close": 0.63829543, "volume": 34018.0}, {"date": "2002-04-22", "close": 0.63829543, "volume": 10653.0}, {"date": "2002-04-23", "close": 0.619522035, "volume": 10088.0}, {"date": "2002-04-24", "close": 0.619522035, "volume": 12518.0}, {"date": "2002-04-26", "close": 0.581975245, "volume": 15581.0}, {"date": "2002-04-29", "close": 0.581975245, "volume": 11286.0}, {"date": "2002-04-30", "close": 0.60074864, "volume": 4261.0}, {"date": "2002-05-01", "close": 0.581975245, "volume": 32013.0}, {"date": "2002-05-02", "close": 0.56320185, "volume": 31427.0}, {"date": "2002-05-03", "close": 0.52565506, "volume": 49109.0}, {"date": "2002-05-06", "close": 0.52565506, "volume": 4261.0}, {"date": "2002-05-07", "close": 0.506881665, "volume": 11213.0}, {"date": "2002-05-08", "close": 0.3754679, "volume": 36754.0}, {"date": "2002-05-09", "close": 0.48810827, "volume": 29750.0}, {"date": "2002-05-10", "close": 0.41301469, "volume": 12251.0}, {"date": "2002-05-13", "close": 0.41301469, "volume": 29356.0}, {"date": "2002-05-14", "close": 0.431788085, "volume": 7990.0}, {"date": "2002-05-15", "close": 0.48810827, "volume": 4368.0}, {"date": "2002-05-16", "close": 0.45056148, "volume": 5327.0}, {"date": "2002-05-17", "close": 0.394241295, "volume": 79900.0}, {"date": "2002-05-20", "close": 0.3754679, "volume": 21020.0}, {"date": "2002-05-22", "close": 0.3754679, "volume": 12470.0}, {"date": "2002-05-23", "close": 0.3754679, "volume": 18264.0}, {"date": "2002-05-24", "close": 0.3754679, "volume": 23864.0}, {"date": "2002-05-27", "close": 0.349185147, "volume": 32882.0}, {"date": "2002-05-28", "close": 0.3754679, "volume": 5327.0}, {"date": "2002-05-29", "close": 0.3754679, "volume": 3196.0}, {"date": "2002-05-30", "close": 0.3754679, "volume": 42871.0}, {"date": "2002-05-31", "close": 0.356694505, "volume": 10380.0}, {"date": "2002-06-03", "close": 0.371713221, "volume": 6658.0}, {"date": "2002-06-04", "close": 0.367958542, "volume": 89822.0}, {"date": "2002-06-05", "close": 0.364203863, "volume": 42201.0}, {"date": "2002-06-06", "close": 0.364203863, "volume": 57502.0}, {"date": "2002-06-07", "close": 0.367958542, "volume": 2157.0}, {"date": "2002-06-11", "close": 0.349185147, "volume": 21307.0}, {"date": "2002-06-12", "close": 0.334166431, "volume": 51575.0}, {"date": "2002-06-13", "close": 0.322902394, "volume": 24503.0}, {"date": "2002-06-14", "close": 0.319147715, "volume": 32215.0}, {"date": "2002-06-17", "close": 0.319147715, "volume": 3862.0}, {"date": "2002-06-18", "close": 0.315393036, "volume": 40856.0}, {"date": "2002-06-19", "close": 0.315393036, "volume": 11266.0}, {"date": "2002-06-20", "close": 0.311638357, "volume": 1065.0}, {"date": "2002-06-21", "close": 0.304128999, "volume": 45783.0}, {"date": "2002-06-24", "close": 0.30037432, "volume": 51735.0}, {"date": "2002-06-25", "close": 0.315393036, "volume": 39025.0}, {"date": "2002-06-27", "close": 0.469334875, "volume": 122392.0}, {"date": "2002-06-28", "close": 0.469334875, "volume": 162878.0}, {"date": "2002-07-01", "close": 0.506881665, "volume": 35108.0}, {"date": "2002-07-02", "close": 0.48810827, "volume": 17312.0}, {"date": "2002-07-03", "close": 0.469334875, "volume": 4486.0}, {"date": "2002-07-04", "close": 0.394241295, "volume": 11452.0}, {"date": "2002-07-05", "close": 0.394241295, "volume": 7191.0}, {"date": "2002-07-08", "close": 0.3754679, "volume": 23970.0}, {"date": "2002-07-09", "close": 0.3754679, "volume": 23437.0}, {"date": "2002-07-10", "close": 0.3754679, "volume": 41.0}, {"date": "2002-07-11", "close": 0.431788085, "volume": 7963.0}, {"date": "2002-07-12", "close": 0.45056148, "volume": 28423.0}, {"date": "2002-07-15", "close": 0.56320185, "volume": 1332.0}, {"date": "2002-07-16", "close": 0.469334875, "volume": 14249.0}, {"date": "2002-07-17", "close": 0.48810827, "volume": 6792.0}, {"date": "2002-07-18", "close": 0.506881665, "volume": 13610.0}, {"date": "2002-07-19", "close": 0.52565506, "volume": 52249.0}, {"date": "2002-07-22", "close": 0.52565506, "volume": 30235.0}, {"date": "2002-07-23", "close": 0.56320185, "volume": 18324.0}, {"date": "2002-07-24", "close": 0.544428455, "volume": 20022.0}, {"date": "2002-07-25", "close": 0.52565506, "volume": 24023.0}, {"date": "2002-07-26", "close": 0.56320185, "volume": 40989.0}, {"date": "2002-07-29", "close": 0.506881665, "volume": 55583.0}, {"date": "2002-07-30", "close": 0.52565506, "volume": 9298.0}, {"date": "2002-07-31", "close": 0.52565506, "volume": 533.0}, {"date": "2002-08-01", "close": 0.52565506, "volume": 1838.0}, {"date": "2002-08-02", "close": 0.506881665, "volume": 11956.0}, {"date": "2002-08-05", "close": 0.431788085, "volume": 533.0}, {"date": "2002-08-07", "close": 0.431788085, "volume": 4261.0}, {"date": "2002-08-08", "close": 0.431788085, "volume": 1864.0}, {"date": "2002-08-09", "close": 0.45056148, "volume": 9351.0}, {"date": "2002-08-12", "close": 0.506881665, "volume": 8789.0}, {"date": "2002-08-13", "close": 0.45056148, "volume": 26900.0}, {"date": "2002-08-15", "close": 0.469334875, "volume": 2743.0}, {"date": "2002-08-19", "close": 0.469334875, "volume": 25515.0}, {"date": "2002-08-22", "close": 0.45056148, "volume": 4288.0}, {"date": "2002-08-23", "close": 0.45056148, "volume": 9561.0}, {"date": "2002-08-30", "close": 0.469334875, "volume": 1065.0}, {"date": "2002-09-02", "close": 0.469334875, "volume": 1065.0}, {"date": "2002-09-04", "close": 0.45056148, "volume": 2663.0}, {"date": "2002-09-09", "close": 0.394241295, "volume": 1864.0}, {"date": "2002-09-12", "close": 0.41301469, "volume": 2663.0}, {"date": "2002-09-13", "close": 0.431788085, "volume": 13317.0}, {"date": "2002-09-17", "close": 0.45056148, "volume": 4102.0}, {"date": "2002-09-19", "close": 0.431788085, "volume": 2663.0}, {"date": "2002-09-20", "close": 0.41301469, "volume": 9215.0}, {"date": "2002-09-24", "close": 0.3754679, "volume": 5327.0}, {"date": "2002-09-26", "close": 0.326657073, "volume": 5327.0}, {"date": "2002-09-27", "close": 0.33792111, "volume": 2131.0}, {"date": "2002-10-01", "close": 0.3754679, "volume": 12518.0}, {"date": "2002-10-02", "close": 0.3754679, "volume": 799.0}, {"date": "2002-10-04", "close": 0.3754679, "volume": 2663.0}, {"date": "2002-10-08", "close": 0.356694505, "volume": 19975.0}, {"date": "2002-10-09", "close": 0.3754679, "volume": 6925.0}, {"date": "2002-10-14", "close": 0.356694505, "volume": 4661.0}, {"date": "2002-10-15", "close": 0.33792111, "volume": 59540.0}, {"date": "2002-10-16", "close": 0.33792111, "volume": 3196.0}, {"date": "2002-10-17", "close": 0.356694505, "volume": 10121.0}, {"date": "2002-10-22", "close": 0.356694505, "volume": 1332.0}, {"date": "2002-10-23", "close": 0.26282753, "volume": 41868.0}, {"date": "2002-10-24", "close": 0.41301469, "volume": 228015.0}, {"date": "2002-10-25", "close": 0.3754679, "volume": 58202.0}, {"date": "2002-10-28", "close": 0.394241295, "volume": 89800.0}, {"date": "2002-10-30", "close": 0.394241295, "volume": 6700.0}, {"date": "2002-11-01", "close": 0.41301469, "volume": 20479.0}, {"date": "2002-11-04", "close": 0.45056148, "volume": 38618.0}, {"date": "2002-11-05", "close": 0.41301469, "volume": 4901.0}, {"date": "2002-11-06", "close": 0.45056148, "volume": 13210.0}, {"date": "2002-11-08", "close": 0.431788085, "volume": 32606.0}, {"date": "2002-11-11", "close": 0.431788085, "volume": 63785.0}, {"date": "2002-11-12", "close": 0.48810827, "volume": 29963.0}, {"date": "2002-11-13", "close": 0.52565506, "volume": 28088.0}, {"date": "2002-11-15", "close": 0.431788085, "volume": 43146.0}, {"date": "2002-11-19", "close": 0.431788085, "volume": 12784.0}, {"date": "2002-11-21", "close": 0.506881665, "volume": 11053.0}, {"date": "2002-11-22", "close": 0.48810827, "volume": 54114.0}, {"date": "2002-11-25", "close": 0.581975245, "volume": 103967.0}, {"date": "2002-11-26", "close": 0.581975245, "volume": 110070.0}, {"date": "2002-11-27", "close": 0.56320185, "volume": 75574.0}, {"date": "2002-11-29", "close": 0.56320185, "volume": 12118.0}, {"date": "2002-12-02", "close": 0.581975245, "volume": 25701.0}, {"date": "2002-12-03", "close": 0.60074864, "volume": 2184.0}, {"date": "2002-12-04", "close": 0.581975245, "volume": 13250.0}, {"date": "2002-12-05", "close": 0.60074864, "volume": 860.0}, {"date": "2002-12-06", "close": 0.60074864, "volume": 12603.0}, {"date": "2002-12-09", "close": 0.63829543, "volume": 18581.0}, {"date": "2002-12-10", "close": 0.619522035, "volume": 12518.0}, {"date": "2002-12-11", "close": 0.63829543, "volume": 16513.0}, {"date": "2002-12-12", "close": 0.78848259, "volume": 168315.0}, {"date": "2002-12-13", "close": 0.7509358, "volume": 49844.0}, {"date": "2002-12-16", "close": 0.67584222, "volume": 52202.0}, {"date": "2002-12-17", "close": 0.732162405, "volume": 34757.0}, {"date": "2002-12-18", "close": 0.732162405, "volume": 19975.0}, {"date": "2002-12-19", "close": 0.694615615, "volume": 30524.0}, {"date": "2002-12-20", "close": 0.60074864, "volume": 113911.0}, {"date": "2002-12-23", "close": 0.657068825, "volume": 3995.0}, {"date": "2002-12-24", "close": 0.67584222, "volume": 2663.0}, {"date": "2003-01-02", "close": 0.63829543, "volume": 5327.0}, {"date": "2003-01-03", "close": 0.732162405, "volume": 40443.0}, {"date": "2003-01-06", "close": 0.7509358, "volume": 7990.0}, {"date": "2003-01-07", "close": 0.694615615, "volume": 14648.0}, {"date": "2003-01-09", "close": 0.732162405, "volume": 9282.0}, {"date": "2003-01-10", "close": 0.694615615, "volume": 5327.0}, {"date": "2003-01-13", "close": 0.694615615, "volume": 13317.0}, {"date": "2003-01-14", "close": 0.71338901, "volume": 34264.0}, {"date": "2003-01-15", "close": 0.694615615, "volume": 48073.0}, {"date": "2003-01-16", "close": 0.694615615, "volume": 11719.0}, {"date": "2003-01-17", "close": 0.694615615, "volume": 12251.0}, {"date": "2003-01-20", "close": 0.694615615, "volume": 11985.0}, {"date": "2003-01-21", "close": 0.657068825, "volume": 42613.0}, {"date": "2003-01-22", "close": 0.657068825, "volume": 9322.0}, {"date": "2003-01-23", "close": 0.732162405, "volume": 15581.0}, {"date": "2003-01-24", "close": 0.732162405, "volume": 4062.0}, {"date": "2003-01-28", "close": 0.67584222, "volume": 3462.0}, {"date": "2003-01-29", "close": 0.67584222, "volume": 2663.0}, {"date": "2003-01-30", "close": 0.71338901, "volume": 799.0}, {"date": "2003-01-31", "close": 0.732162405, "volume": 76031.0}, {"date": "2003-02-03", "close": 0.732162405, "volume": 63627.0}, {"date": "2003-02-04", "close": 0.71338901, "volume": 20295.0}, {"date": "2003-02-05", "close": 0.71338901, "volume": 22720.0}, {"date": "2003-02-06", "close": 0.694615615, "volume": 41282.0}, {"date": "2003-02-07", "close": 0.63829543, "volume": 49119.0}, {"date": "2003-02-10", "close": 0.60074864, "volume": 26633.0}, {"date": "2003-02-11", "close": 0.63829543, "volume": 5327.0}, {"date": "2003-02-12", "close": 0.60074864, "volume": 3995.0}, {"date": "2003-02-13", "close": 0.56320185, "volume": 26633.0}, {"date": "2003-02-17", "close": 0.619522035, "volume": 15980.0}, {"date": "2003-02-18", "close": 0.581975245, "volume": 26633.0}, {"date": "2003-02-21", "close": 0.63829543, "volume": 26633.0}, {"date": "2003-02-24", "close": 0.63829543, "volume": 13317.0}, {"date": "2003-02-25", "close": 0.67584222, "volume": 43325.0}, {"date": "2003-02-26", "close": 0.67584222, "volume": 59435.0}, {"date": "2003-02-27", "close": 0.67584222, "volume": 13008.0}, {"date": "2003-02-28", "close": 0.67584222, "volume": 26942.0}, {"date": "2003-03-04", "close": 0.657068825, "volume": 6658.0}, {"date": "2003-03-07", "close": 0.63829543, "volume": 14116.0}, {"date": "2003-03-10", "close": 0.56320185, "volume": 46342.0}, {"date": "2003-03-11", "close": 0.63829543, "volume": 33292.0}, {"date": "2003-03-12", "close": 0.52565506, "volume": 24145.0}, {"date": "2003-03-13", "close": 0.48810827, "volume": 13317.0}, {"date": "2003-03-18", "close": 0.52565506, "volume": 5327.0}, {"date": "2003-03-19", "close": 0.52565506, "volume": 8037.0}, {"date": "2003-03-20", "close": 0.581975245, "volume": 21839.0}, {"date": "2003-03-25", "close": 0.52565506, "volume": 70352.0}, {"date": "2003-03-26", "close": 0.506881665, "volume": 37287.0}, {"date": "2003-03-27", "close": 0.45056148, "volume": 71910.0}, {"date": "2003-03-28", "close": 0.48810827, "volume": 40683.0}, {"date": "2003-04-01", "close": 0.45056148, "volume": 12699.0}, {"date": "2003-04-03", "close": 0.45056148, "volume": 21307.0}, {"date": "2003-04-07", "close": 0.431788085, "volume": 5453.0}, {"date": "2003-04-08", "close": 0.394241295, "volume": 59166.0}, {"date": "2003-04-09", "close": 0.3754679, "volume": 29350.0}, {"date": "2003-04-10", "close": 0.394241295, "volume": 266.0}, {"date": "2003-04-11", "close": 0.394241295, "volume": 2097.0}, {"date": "2003-04-15", "close": 0.394241295, "volume": 5327.0}, {"date": "2003-04-16", "close": 0.3754679, "volume": 6851.0}, {"date": "2003-04-17", "close": 0.3754679, "volume": 2430.0}, {"date": "2003-04-22", "close": 0.3754679, "volume": 2663.0}, {"date": "2003-04-23", "close": 0.394241295, "volume": 3196.0}, {"date": "2003-04-28", "close": 0.394241295, "volume": 533.0}, {"date": "2003-04-29", "close": 0.45056148, "volume": 3809.0}, {"date": "2003-05-01", "close": 0.45056148, "volume": 7990.0}, {"date": "2003-05-02", "close": 0.41301469, "volume": 1864.0}, {"date": "2003-05-06", "close": 0.45056148, "volume": 13237.0}, {"date": "2003-05-07", "close": 0.45056148, "volume": 799.0}, {"date": "2003-05-08", "close": 0.45056148, "volume": 17045.0}, {"date": "2003-05-13", "close": 0.41301469, "volume": 1598.0}, {"date": "2003-05-14", "close": 0.41301469, "volume": 6126.0}, {"date": "2003-05-15", "close": 0.394241295, "volume": 10828.0}, {"date": "2003-05-16", "close": 0.394241295, "volume": 1956.0}, {"date": "2003-05-19", "close": 0.356694505, "volume": 13317.0}, {"date": "2003-05-20", "close": 0.394241295, "volume": 74254.0}, {"date": "2003-05-22", "close": 0.394241295, "volume": 55930.0}, {"date": "2003-05-27", "close": 0.33792111, "volume": 42880.0}, {"date": "2003-05-29", "close": 0.33792111, "volume": 11799.0}, {"date": "2003-06-02", "close": 0.33792111, "volume": 1412.0}, {"date": "2003-06-03", "close": 0.319147715, "volume": 19975.0}, {"date": "2003-06-04", "close": 0.319147715, "volume": 2216.0}, {"date": "2003-06-13", "close": 0.330411752, "volume": 1918.0}, {"date": "2003-06-16", "close": 0.3754679, "volume": 11399.0}, {"date": "2003-06-17", "close": 0.3754679, "volume": 13317.0}, {"date": "2003-06-18", "close": 0.322902394, "volume": 1971.0}, {"date": "2003-06-20", "close": 0.41301469, "volume": 76087.0}, {"date": "2003-06-23", "close": 0.45056148, "volume": 3729.0}, {"date": "2003-06-24", "close": 0.3754679, "volume": 10920.0}, {"date": "2003-06-26", "close": 0.3754679, "volume": 15809.0}, {"date": "2003-06-27", "close": 0.48810827, "volume": 147325.0}, {"date": "2003-06-30", "close": 0.657068825, "volume": 102600.0}, {"date": "2003-07-01", "close": 0.619522035, "volume": 58136.0}, {"date": "2003-07-02", "close": 0.544428455, "volume": 29727.0}, {"date": "2003-07-03", "close": 0.581975245, "volume": 2663.0}, {"date": "2003-07-04", "close": 0.63829543, "volume": 22372.0}, {"date": "2003-07-07", "close": 0.694615615, "volume": 69790.0}, {"date": "2003-07-08", "close": 0.63829543, "volume": 62845.0}, {"date": "2003-07-09", "close": 0.67584222, "volume": 93487.0}, {"date": "2003-07-10", "close": 0.63829543, "volume": 47940.0}, {"date": "2003-07-11", "close": 0.52565506, "volume": 107999.0}, {"date": "2003-07-14", "close": 0.506881665, "volume": 28498.0}, {"date": "2003-07-15", "close": 0.48810827, "volume": 29297.0}, {"date": "2003-07-16", "close": 0.48810827, "volume": 26075.0}, {"date": "2003-07-17", "close": 0.45056148, "volume": 26633.0}, {"date": "2003-07-18", "close": 0.45056148, "volume": 6658.0}, {"date": "2003-07-21", "close": 0.45056148, "volume": 7990.0}, {"date": "2003-07-22", "close": 0.45056148, "volume": 10458.0}, {"date": "2003-07-23", "close": 0.45056148, "volume": 17765.0}, {"date": "2003-07-25", "close": 0.45056148, "volume": 2663.0}, {"date": "2003-07-29", "close": 0.45056148, "volume": 2663.0}, {"date": "2003-07-30", "close": 0.45056148, "volume": 5350.0}, {"date": "2003-07-31", "close": 0.431788085, "volume": 43679.0}, {"date": "2003-08-01", "close": 0.52565506, "volume": 2051.0}, {"date": "2003-08-04", "close": 0.45056148, "volume": 16104.0}, {"date": "2003-08-06", "close": 0.45056148, "volume": 20917.0}, {"date": "2003-08-07", "close": 0.431788085, "volume": 25344.0}, {"date": "2003-08-11", "close": 0.41301469, "volume": 27402.0}, {"date": "2003-08-12", "close": 0.394241295, "volume": 14648.0}, {"date": "2003-08-13", "close": 0.48810827, "volume": 8762.0}, {"date": "2003-08-15", "close": 0.469334875, "volume": 3995.0}, {"date": "2003-08-18", "close": 0.45056148, "volume": 2663.0}, {"date": "2003-08-19", "close": 0.45056148, "volume": 5327.0}, {"date": "2003-08-20", "close": 0.41301469, "volume": 43253.0}, {"date": "2003-08-21", "close": 0.41301469, "volume": 24596.0}, {"date": "2003-08-22", "close": 0.431788085, "volume": 14648.0}, {"date": "2003-08-25", "close": 0.431788085, "volume": 38645.0}, {"date": "2003-08-26", "close": 0.431788085, "volume": 6099.0}, {"date": "2003-08-27", "close": 0.41301469, "volume": 7990.0}, {"date": "2003-08-29", "close": 0.41301469, "volume": 2663.0}, {"date": "2003-09-01", "close": 0.41301469, "volume": 13450.0}, {"date": "2003-09-02", "close": 0.431788085, "volume": 7621.0}, {"date": "2003-09-03", "close": 0.431788085, "volume": 11190.0}, {"date": "2003-09-04", "close": 0.469334875, "volume": 63175.0}, {"date": "2003-09-05", "close": 0.506881665, "volume": 83557.0}, {"date": "2003-09-08", "close": 0.506881665, "volume": 71944.0}, {"date": "2003-09-09", "close": 0.48810827, "volume": 52875.0}, {"date": "2003-09-10", "close": 0.506881665, "volume": 3995.0}, {"date": "2003-09-11", "close": 0.506881665, "volume": 51216.0}, {"date": "2003-09-12", "close": 0.48810827, "volume": 13317.0}, {"date": "2003-09-15", "close": 0.506881665, "volume": 53533.0}, {"date": "2003-09-16", "close": 0.48810827, "volume": 19176.0}, {"date": "2003-09-17", "close": 0.45056148, "volume": 7191.0}, {"date": "2003-09-18", "close": 0.45056148, "volume": 14116.0}, {"date": "2003-09-19", "close": 0.431788085, "volume": 46049.0}, {"date": "2003-09-22", "close": 0.431788085, "volume": 50683.0}, {"date": "2003-09-23", "close": 0.469334875, "volume": 5407.0}, {"date": "2003-09-24", "close": 0.431788085, "volume": 3196.0}, {"date": "2003-09-25", "close": 0.41301469, "volume": 79900.0}, {"date": "2003-09-26", "close": 0.41301469, "volume": 2663.0}, {"date": "2003-09-30", "close": 0.41301469, "volume": 21307.0}, {"date": "2003-10-01", "close": 0.41301469, "volume": 4681.0}, {"date": "2003-10-02", "close": 0.431788085, "volume": 4075.0}, {"date": "2003-10-03", "close": 0.431788085, "volume": 17578.0}, {"date": "2003-10-06", "close": 0.431788085, "volume": 3995.0}, {"date": "2003-10-07", "close": 0.431788085, "volume": 6871.0}, {"date": "2003-10-08", "close": 0.41301469, "volume": 11692.0}, {"date": "2003-10-09", "close": 0.41301469, "volume": 96028.0}, {"date": "2003-10-13", "close": 0.394241295, "volume": 15980.0}, {"date": "2003-10-14", "close": 0.45056148, "volume": 89808.0}, {"date": "2003-10-15", "close": 0.45056148, "volume": 25413.0}, {"date": "2003-10-16", "close": 0.469334875, "volume": 19975.0}, {"date": "2003-10-20", "close": 0.469334875, "volume": 55359.0}, {"date": "2003-10-21", "close": 0.506881665, "volume": 188008.0}, {"date": "2003-10-22", "close": 0.56320185, "volume": 322575.0}, {"date": "2003-10-23", "close": 0.60074864, "volume": 165806.0}, {"date": "2003-10-24", "close": 0.56320185, "volume": 40083.0}, {"date": "2003-10-27", "close": 0.56320185, "volume": 52068.0}, {"date": "2003-10-28", "close": 0.56320185, "volume": 1864.0}, {"date": "2003-10-29", "close": 0.506881665, "volume": 168403.0}, {"date": "2003-10-30", "close": 0.506881665, "volume": 84375.0}, {"date": "2003-10-31", "close": 0.52565506, "volume": 87890.0}, {"date": "2003-11-03", "close": 0.52565506, "volume": 31007.0}, {"date": "2003-11-04", "close": 0.52565506, "volume": 91096.0}, {"date": "2003-11-05", "close": 0.52565506, "volume": 30650.0}, {"date": "2003-11-06", "close": 0.506881665, "volume": 58061.0}, {"date": "2003-11-07", "close": 0.48810827, "volume": 13317.0}, {"date": "2003-11-10", "close": 0.52565506, "volume": 42472.0}, {"date": "2003-11-11", "close": 0.56320185, "volume": 146402.0}, {"date": "2003-11-12", "close": 0.52565506, "volume": 68916.0}, {"date": "2003-11-13", "close": 0.48810827, "volume": 110529.0}, {"date": "2003-11-14", "close": 0.48810827, "volume": 76438.0}, {"date": "2003-11-17", "close": 0.48810827, "volume": 225474.0}, {"date": "2003-11-18", "close": 0.469334875, "volume": 227294.0}, {"date": "2003-11-19", "close": 0.48810827, "volume": 444322.0}, {"date": "2003-11-20", "close": 0.56320185, "volume": 620114.0}, {"date": "2003-11-21", "close": 0.544428455, "volume": 358730.0}, {"date": "2003-11-24", "close": 0.45056148, "volume": 268360.0}, {"date": "2003-11-25", "close": 0.469334875, "volume": 116721.0}, {"date": "2003-11-26", "close": 0.45056148, "volume": 140092.0}, {"date": "2003-11-27", "close": 0.394241295, "volume": 194376.0}, {"date": "2003-11-28", "close": 0.3754679, "volume": 32474.0}, {"date": "2003-12-01", "close": 0.41301469, "volume": 19442.0}, {"date": "2003-12-02", "close": 0.394241295, "volume": 14893.0}, {"date": "2003-12-03", "close": 0.41301469, "volume": 17373.0}, {"date": "2003-12-04", "close": 0.41301469, "volume": 24982.0}, {"date": "2003-12-05", "close": 0.394241295, "volume": 16513.0}, {"date": "2003-12-08", "close": 0.394241295, "volume": 5194.0}, {"date": "2003-12-09", "close": 0.394241295, "volume": 29829.0}, {"date": "2003-12-10", "close": 0.41301469, "volume": 28498.0}, {"date": "2003-12-11", "close": 0.41301469, "volume": 35087.0}, {"date": "2003-12-12", "close": 0.431788085, "volume": 53902.0}, {"date": "2003-12-15", "close": 0.431788085, "volume": 47008.0}, {"date": "2003-12-16", "close": 0.431788085, "volume": 9055.0}, {"date": "2003-12-17", "close": 0.41301469, "volume": 39671.0}, {"date": "2003-12-18", "close": 0.45056148, "volume": 327858.0}, {"date": "2003-12-19", "close": 0.431788085, "volume": 96829.0}, {"date": "2003-12-22", "close": 0.45056148, "volume": 36053.0}, {"date": "2003-12-23", "close": 0.431788085, "volume": 15008.0}, {"date": "2003-12-24", "close": 0.431788085, "volume": 11359.0}, {"date": "2003-12-29", "close": 0.45056148, "volume": 24769.0}, {"date": "2003-12-30", "close": 0.469334875, "volume": 37274.0}, {"date": "2003-12-31", "close": 0.431788085, "volume": 33385.0}, {"date": "2004-01-02", "close": 0.469334875, "volume": 5327.0}, {"date": "2004-01-05", "close": 0.469334875, "volume": 15181.0}, {"date": "2004-01-06", "close": 0.469334875, "volume": 37287.0}, {"date": "2004-01-07", "close": 0.469334875, "volume": 20419.0}, {"date": "2004-01-08", "close": 0.469334875, "volume": 23012.0}, {"date": "2004-01-09", "close": 0.506881665, "volume": 103317.0}, {"date": "2004-01-12", "close": 0.506881665, "volume": 71537.0}, {"date": "2004-01-13", "close": 0.48810827, "volume": 91426.0}, {"date": "2004-01-14", "close": 0.45056148, "volume": 30855.0}, {"date": "2004-01-15", "close": 0.469334875, "volume": 25701.0}, {"date": "2004-01-16", "close": 0.469334875, "volume": 67649.0}, {"date": "2004-01-19", "close": 0.45056148, "volume": 109730.0}, {"date": "2004-01-20", "close": 0.469334875, "volume": 93217.0}, {"date": "2004-01-21", "close": 0.394241295, "volume": 313589.0}, {"date": "2004-01-22", "close": 0.394241295, "volume": 294947.0}, {"date": "2004-01-23", "close": 0.41301469, "volume": 71224.0}, {"date": "2004-01-27", "close": 0.394241295, "volume": 56063.0}, {"date": "2004-01-28", "close": 0.394241295, "volume": 37091.0}, {"date": "2004-01-29", "close": 0.394241295, "volume": 48499.0}, {"date": "2004-01-30", "close": 0.394241295, "volume": 144771.0}, {"date": "2004-02-02", "close": 0.3754679, "volume": 21307.0}, {"date": "2004-02-03", "close": 0.3754679, "volume": 132892.0}, {"date": "2004-02-04", "close": 0.364203863, "volume": 95507.0}, {"date": "2004-02-05", "close": 0.3754679, "volume": 63920.0}, {"date": "2004-02-06", "close": 0.367958542, "volume": 7363.0}, {"date": "2004-02-09", "close": 0.371713221, "volume": 32188.0}, {"date": "2004-02-10", "close": 0.371713221, "volume": 21307.0}, {"date": "2004-02-11", "close": 0.3754679, "volume": 27965.0}, {"date": "2004-02-12", "close": 0.364203863, "volume": 25968.0}, {"date": "2004-02-13", "close": 0.364203863, "volume": 35689.0}, {"date": "2004-02-16", "close": 0.360449184, "volume": 34341.0}, {"date": "2004-02-17", "close": 0.345430468, "volume": 70115.0}, {"date": "2004-02-18", "close": 0.345430468, "volume": 25240.0}, {"date": "2004-02-19", "close": 0.371713221, "volume": 114044.0}, {"date": "2004-02-20", "close": 0.3754679, "volume": 44824.0}, {"date": "2004-02-23", "close": 0.364203863, "volume": 3462.0}, {"date": "2004-02-24", "close": 0.364203863, "volume": 3462.0}, {"date": "2004-02-25", "close": 0.364203863, "volume": 2717.0}, {"date": "2004-02-26", "close": 0.364203863, "volume": 23487.0}, {"date": "2004-02-27", "close": 0.345430468, "volume": 37713.0}, {"date": "2004-03-01", "close": 0.349185147, "volume": 932.0}, {"date": "2004-03-02", "close": 0.3754679, "volume": 40696.0}, {"date": "2004-03-03", "close": 0.349185147, "volume": 38355.0}, {"date": "2004-03-04", "close": 0.341675789, "volume": 15980.0}, {"date": "2004-03-05", "close": 0.356694505, "volume": 46609.0}, {"date": "2004-03-08", "close": 0.345430468, "volume": 10920.0}, {"date": "2004-03-09", "close": 0.345430468, "volume": 10653.0}, {"date": "2004-03-10", "close": 0.349185147, "volume": 24769.0}, {"date": "2004-03-11", "close": 0.345430468, "volume": 38885.0}, {"date": "2004-03-16", "close": 0.319147715, "volume": 40483.0}, {"date": "2004-03-18", "close": 0.330411752, "volume": 2530.0}, {"date": "2004-03-19", "close": 0.330411752, "volume": 2663.0}, {"date": "2004-03-22", "close": 0.330411752, "volume": 22728.0}, {"date": "2004-03-23", "close": 0.33792111, "volume": 29146.0}, {"date": "2004-03-24", "close": 0.349185147, "volume": 35955.0}, {"date": "2004-03-25", "close": 0.330411752, "volume": 15980.0}, {"date": "2004-03-26", "close": 0.341675789, "volume": 10653.0}, {"date": "2004-03-29", "close": 0.345430468, "volume": 46609.0}, {"date": "2004-03-30", "close": 0.330411752, "volume": 9588.0}, {"date": "2004-03-31", "close": 0.330411752, "volume": 17711.0}, {"date": "2004-04-01", "close": 0.33792111, "volume": 13317.0}, {"date": "2004-04-05", "close": 0.33792111, "volume": 26633.0}, {"date": "2004-04-06", "close": 0.356694505, "volume": 29297.0}, {"date": "2004-04-13", "close": 0.330411752, "volume": 33922.0}, {"date": "2004-04-14", "close": 0.341675789, "volume": 14116.0}, {"date": "2004-04-15", "close": 0.33792111, "volume": 1332.0}, {"date": "2004-04-16", "close": 0.334166431, "volume": 17312.0}, {"date": "2004-04-19", "close": 0.330411752, "volume": 12518.0}, {"date": "2004-04-20", "close": 0.322902394, "volume": 9934.0}, {"date": "2004-04-21", "close": 0.315393036, "volume": 57155.0}, {"date": "2004-04-23", "close": 0.315393036, "volume": 56699.0}, {"date": "2004-04-27", "close": 0.30037432, "volume": 13317.0}, {"date": "2004-04-29", "close": 0.30037432, "volume": 40483.0}, {"date": "2004-04-30", "close": 0.292864962, "volume": 25035.0}, {"date": "2004-05-03", "close": 0.285355604, "volume": 87384.0}, {"date": "2004-05-04", "close": 0.274091567, "volume": 48103.0}, {"date": "2004-05-05", "close": 0.229035419, "volume": 60055.0}, {"date": "2004-05-06", "close": 0.26282753, "volume": 91086.0}, {"date": "2004-05-07", "close": 0.255318172, "volume": 13583.0}, {"date": "2004-05-11", "close": 0.255318172, "volume": 21307.0}, {"date": "2004-05-12", "close": 0.244054135, "volume": 2663.0}, {"date": "2004-05-13", "close": 0.244054135, "volume": 7990.0}, {"date": "2004-05-17", "close": 0.244054135, "volume": 33345.0}, {"date": "2004-05-18", "close": 0.255318172, "volume": 6658.0}, {"date": "2004-05-19", "close": 0.266582209, "volume": 80133.0}, {"date": "2004-05-20", "close": 0.26282753, "volume": 17219.0}, {"date": "2004-05-21", "close": 0.266582209, "volume": 1425.0}, {"date": "2004-05-24", "close": 0.326657073, "volume": 123576.0}, {"date": "2004-05-25", "close": 0.296619641, "volume": 33292.0}, {"date": "2004-05-28", "close": 0.311638357, "volume": 15980.0}, {"date": "2004-05-31", "close": 0.319147715, "volume": 3995.0}, {"date": "2004-06-01", "close": 0.315393036, "volume": 6126.0}, {"date": "2004-06-02", "close": 0.319147715, "volume": 20508.0}, {"date": "2004-06-03", "close": 0.307883678, "volume": 11053.0}, {"date": "2004-06-07", "close": 0.30037432, "volume": 9055.0}, {"date": "2004-06-08", "close": 0.30037432, "volume": 6658.0}, {"date": "2004-06-10", "close": 0.30037432, "volume": 6658.0}, {"date": "2004-06-11", "close": 0.296619641, "volume": 19083.0}, {"date": "2004-06-16", "close": 0.311638357, "volume": 61616.0}, {"date": "2004-06-17", "close": 0.307883678, "volume": 37287.0}, {"date": "2004-06-18", "close": 0.289110283, "volume": 8656.0}, {"date": "2004-06-21", "close": 0.30037432, "volume": 51403.0}, {"date": "2004-06-22", "close": 0.289110283, "volume": 61790.0}, {"date": "2004-06-23", "close": 0.289110283, "volume": 9015.0}, {"date": "2004-06-24", "close": 0.296619641, "volume": 13690.0}, {"date": "2004-06-25", "close": 0.289110283, "volume": 51517.0}, {"date": "2004-06-28", "close": 0.274091567, "volume": 226864.0}, {"date": "2004-06-29", "close": 0.281600925, "volume": 48526.0}, {"date": "2004-06-30", "close": 0.255318172, "volume": 253598.0}, {"date": "2004-07-01", "close": 0.255318172, "volume": 31960.0}, {"date": "2004-07-02", "close": 0.259072851, "volume": 3861.0}, {"date": "2004-07-05", "close": 0.26282753, "volume": 8464.0}, {"date": "2004-07-06", "close": 0.296619641, "volume": 47008.0}, {"date": "2004-07-09", "close": 0.296619641, "volume": 31960.0}, {"date": "2004-07-12", "close": 0.30037432, "volume": 54599.0}, {"date": "2004-07-13", "close": 0.307883678, "volume": 18472.0}, {"date": "2004-07-14", "close": 0.292864962, "volume": 42889.0}, {"date": "2004-07-16", "close": 0.307883678, "volume": 23704.0}, {"date": "2004-07-21", "close": 0.330411752, "volume": 37347.0}, {"date": "2004-07-22", "close": 0.319147715, "volume": 2663.0}, {"date": "2004-07-23", "close": 0.315393036, "volume": 1538.0}, {"date": "2004-07-26", "close": 0.292864962, "volume": 18978.0}, {"date": "2004-07-27", "close": 0.33792111, "volume": 78466.0}, {"date": "2004-07-30", "close": 0.330411752, "volume": 48077.0}, {"date": "2004-08-02", "close": 0.292864962, "volume": 13796.0}, {"date": "2004-08-04", "close": 0.319147715, "volume": 7990.0}, {"date": "2004-08-05", "close": 0.311638357, "volume": 21307.0}, {"date": "2004-08-06", "close": 0.30037432, "volume": 37287.0}, {"date": "2004-08-09", "close": 0.277846246, "volume": 31960.0}, {"date": "2004-08-10", "close": 0.281600925, "volume": 25413.0}, {"date": "2004-08-11", "close": 0.277846246, "volume": 25175.0}, {"date": "2004-08-16", "close": 0.292864962, "volume": 8117.0}, {"date": "2004-08-17", "close": 0.281600925, "volume": 34623.0}, {"date": "2004-08-18", "close": 0.285355604, "volume": 27938.0}, {"date": "2004-08-19", "close": 0.281600925, "volume": 37287.0}, {"date": "2004-08-20", "close": 0.285355604, "volume": 13317.0}, {"date": "2004-08-23", "close": 0.285355604, "volume": 2663.0}, {"date": "2004-08-24", "close": 0.277846246, "volume": 1332.0}, {"date": "2004-08-25", "close": 0.274091567, "volume": 23970.0}, {"date": "2004-08-26", "close": 0.26282753, "volume": 106534.0}, {"date": "2004-08-27", "close": 0.266582209, "volume": 48378.0}, {"date": "2004-08-30", "close": 0.281600925, "volume": 10653.0}, {"date": "2004-09-01", "close": 0.281600925, "volume": 1864.0}, {"date": "2004-09-02", "close": 0.26282753, "volume": 46165.0}, {"date": "2004-09-06", "close": 0.274091567, "volume": 21307.0}, {"date": "2004-09-08", "close": 0.281600925, "volume": 31871.0}, {"date": "2004-09-09", "close": 0.285355604, "volume": 25302.0}, {"date": "2004-09-10", "close": 0.26282753, "volume": 28339.0}, {"date": "2004-09-13", "close": 0.26282753, "volume": 4953.0}, {"date": "2004-09-14", "close": 0.26282753, "volume": 13050.0}, {"date": "2004-09-15", "close": 0.26282753, "volume": 28231.0}, {"date": "2004-09-17", "close": 0.26282753, "volume": 36062.0}, {"date": "2004-09-20", "close": 0.281600925, "volume": 17578.0}, {"date": "2004-09-21", "close": 0.26282753, "volume": 21307.0}, {"date": "2004-09-22", "close": 0.281600925, "volume": 30628.0}, {"date": "2004-09-23", "close": 0.285355604, "volume": 25512.0}, {"date": "2004-09-24", "close": 0.296619641, "volume": 273936.0}, {"date": "2004-09-27", "close": 0.292864962, "volume": 80521.0}, {"date": "2004-09-28", "close": 0.292864962, "volume": 150479.0}, {"date": "2004-09-29", "close": 0.296619641, "volume": 107865.0}, {"date": "2004-09-30", "close": 0.30037432, "volume": 49298.0}, {"date": "2004-10-01", "close": 0.289110283, "volume": 69820.0}, {"date": "2004-10-04", "close": 0.277846246, "volume": 21253.0}, {"date": "2004-10-05", "close": 0.274091567, "volume": 2663.0}, {"date": "2004-10-06", "close": 0.281600925, "volume": 84428.0}, {"date": "2004-10-07", "close": 0.281600925, "volume": 2663.0}, {"date": "2004-10-08", "close": 0.274091567, "volume": 10653.0}, {"date": "2004-10-12", "close": 0.274091567, "volume": 7457.0}, {"date": "2004-10-13", "close": 0.26282753, "volume": 151811.0}, {"date": "2004-10-14", "close": 0.259072851, "volume": 38618.0}, {"date": "2004-10-15", "close": 0.266582209, "volume": 1864.0}, {"date": "2004-10-18", "close": 0.289110283, "volume": 216157.0}, {"date": "2004-10-19", "close": 0.281600925, "volume": 24718.0}, {"date": "2004-10-21", "close": 0.289110283, "volume": 3729.0}, {"date": "2004-10-22", "close": 0.274091567, "volume": 137269.0}, {"date": "2004-10-25", "close": 0.277846246, "volume": 39950.0}, {"date": "2004-10-26", "close": 0.277846246, "volume": 55930.0}, {"date": "2004-10-27", "close": 0.281600925, "volume": 8520.0}, {"date": "2004-10-28", "close": 0.281600925, "volume": 122247.0}, {"date": "2004-10-29", "close": 0.289110283, "volume": 17756.0}, {"date": "2004-11-01", "close": 0.281600925, "volume": 23171.0}, {"date": "2004-11-02", "close": 0.289110283, "volume": 12251.0}, {"date": "2004-11-03", "close": 0.296619641, "volume": 72443.0}, {"date": "2004-11-04", "close": 0.285355604, "volume": 100009.0}, {"date": "2004-11-05", "close": 0.285355604, "volume": 6658.0}, {"date": "2004-11-08", "close": 0.296619641, "volume": 121446.0}, {"date": "2004-11-09", "close": 0.30037432, "volume": 15847.0}, {"date": "2004-11-10", "close": 0.292864962, "volume": 67498.0}, {"date": "2004-11-11", "close": 0.30037432, "volume": 26633.0}, {"date": "2004-11-12", "close": 0.289110283, "volume": 37100.0}, {"date": "2004-11-15", "close": 0.292864962, "volume": 34623.0}, {"date": "2004-11-16", "close": 0.292864962, "volume": 40936.0}, {"date": "2004-11-17", "close": 0.30037432, "volume": 66584.0}, {"date": "2004-11-18", "close": 0.304128999, "volume": 113725.0}, {"date": "2004-11-19", "close": 0.304128999, "volume": 15447.0}, {"date": "2004-11-22", "close": 0.311638357, "volume": 30170.0}, {"date": "2004-11-23", "close": 1.16395049, "volume": 15281727.0}, {"date": "2004-11-24", "close": 0.82602938, "volume": 10415969.0}, {"date": "2004-11-25", "close": 0.882349565, "volume": 2541647.0}, {"date": "2004-11-26", "close": 0.7509358, "volume": 953337.0}, {"date": "2004-11-29", "close": 0.807255985, "volume": 917548.0}, {"date": "2004-11-30", "close": 0.882349565, "volume": 1473129.0}, {"date": "2004-12-01", "close": 0.78848259, "volume": 681091.0}, {"date": "2004-12-02", "close": 0.78848259, "volume": 230504.0}, {"date": "2004-12-03", "close": 0.732162405, "volume": 194929.0}, {"date": "2004-12-06", "close": 0.78848259, "volume": 524482.0}, {"date": "2004-12-07", "close": 0.7509358, "volume": 197037.0}, {"date": "2004-12-08", "close": 0.769709195, "volume": 241504.0}, {"date": "2004-12-09", "close": 0.7509358, "volume": 337432.0}, {"date": "2004-12-10", "close": 0.71338901, "volume": 251140.0}, {"date": "2004-12-13", "close": 0.732162405, "volume": 117276.0}, {"date": "2004-12-14", "close": 0.807255985, "volume": 271250.0}, {"date": "2004-12-15", "close": 0.919896355, "volume": 3319909.0}, {"date": "2004-12-16", "close": 0.82602938, "volume": 762109.0}, {"date": "2004-12-17", "close": 0.78848259, "volume": 402551.0}, {"date": "2004-12-20", "close": 0.7509358, "volume": 459322.0}, {"date": "2004-12-21", "close": 0.769709195, "volume": 336356.0}, {"date": "2004-12-22", "close": 0.7509358, "volume": 359697.0}, {"date": "2004-12-23", "close": 0.431788085, "volume": 2757335.0}, {"date": "2004-12-24", "close": 0.431788085, "volume": 204597.0}, {"date": "2004-12-29", "close": 0.41301469, "volume": 281567.0}, {"date": "2004-12-30", "close": 0.41301469, "volume": 114334.0}, {"date": "2004-12-31", "close": 0.41301469, "volume": 37287.0}, {"date": "2005-01-04", "close": 0.45056148, "volume": 289672.0}, {"date": "2005-01-05", "close": 0.45056148, "volume": 250254.0}, {"date": "2005-01-06", "close": 0.52565506, "volume": 1775822.0}, {"date": "2005-01-07", "close": 0.52565506, "volume": 158469.0}, {"date": "2005-01-10", "close": 0.48810827, "volume": 77370.0}, {"date": "2005-01-11", "close": 0.48810827, "volume": 47874.0}, {"date": "2005-01-12", "close": 0.48810827, "volume": 111630.0}, {"date": "2005-01-13", "close": 0.48810827, "volume": 120239.0}, {"date": "2005-01-14", "close": 0.469334875, "volume": 172694.0}, {"date": "2005-01-17", "close": 0.48810827, "volume": 35802.0}, {"date": "2005-01-18", "close": 0.48810827, "volume": 50851.0}, {"date": "2005-01-19", "close": 0.469334875, "volume": 95348.0}, {"date": "2005-01-20", "close": 0.469334875, "volume": 56235.0}, {"date": "2005-01-21", "close": 0.469334875, "volume": 81232.0}, {"date": "2005-01-24", "close": 0.469334875, "volume": 7990.0}, {"date": "2005-01-25", "close": 0.52565506, "volume": 627334.0}, {"date": "2005-01-27", "close": 0.48810827, "volume": 84220.0}, {"date": "2005-01-28", "close": 0.52565506, "volume": 584074.0}, {"date": "2005-01-31", "close": 0.52565506, "volume": 140882.0}, {"date": "2005-02-01", "close": 0.581975245, "volume": 323814.0}, {"date": "2005-02-02", "close": 0.56320185, "volume": 134699.0}, {"date": "2005-02-03", "close": 0.56320185, "volume": 79954.0}, {"date": "2005-02-04", "close": 0.52565506, "volume": 189676.0}, {"date": "2005-02-07", "close": 0.52565506, "volume": 42233.0}, {"date": "2005-02-08", "close": 0.52565506, "volume": 32135.0}, {"date": "2005-02-09", "close": 0.506881665, "volume": 21440.0}, {"date": "2005-02-10", "close": 0.506881665, "volume": 59829.0}, {"date": "2005-02-11", "close": 0.52565506, "volume": 60337.0}, {"date": "2005-02-14", "close": 0.619522035, "volume": 1110835.0}, {"date": "2005-02-15", "close": 0.60074864, "volume": 846802.0}, {"date": "2005-02-16", "close": 0.544428455, "volume": 326523.0}, {"date": "2005-02-17", "close": 0.581975245, "volume": 88542.0}, {"date": "2005-02-18", "close": 0.581975245, "volume": 81673.0}, {"date": "2005-02-21", "close": 0.581975245, "volume": 65445.0}, {"date": "2005-02-22", "close": 0.581975245, "volume": 212967.0}, {"date": "2005-02-23", "close": 0.56320185, "volume": 40967.0}, {"date": "2005-02-24", "close": 0.56320185, "volume": 87323.0}, {"date": "2005-02-25", "close": 0.581975245, "volume": 63920.0}, {"date": "2005-02-28", "close": 0.56320185, "volume": 91178.0}, {"date": "2005-03-01", "close": 0.544428455, "volume": 55412.0}, {"date": "2005-03-02", "close": 0.56320185, "volume": 83096.0}, {"date": "2005-03-03", "close": 0.544428455, "volume": 37476.0}, {"date": "2005-03-04", "close": 0.56320185, "volume": 58559.0}, {"date": "2005-03-07", "close": 0.544428455, "volume": 67946.0}, {"date": "2005-03-08", "close": 0.619522035, "volume": 198823.0}, {"date": "2005-03-09", "close": 0.657068825, "volume": 393676.0}, {"date": "2005-03-10", "close": 0.63829543, "volume": 309031.0}, {"date": "2005-03-11", "close": 0.694615615, "volume": 558368.0}, {"date": "2005-03-14", "close": 0.67584222, "volume": 214519.0}, {"date": "2005-03-15", "close": 0.67584222, "volume": 115910.0}, {"date": "2005-03-16", "close": 0.657068825, "volume": 51136.0}, {"date": "2005-03-17", "close": 0.657068825, "volume": 36423.0}, {"date": "2005-03-18", "close": 0.657068825, "volume": 18377.0}, {"date": "2005-03-21", "close": 0.63829543, "volume": 94571.0}, {"date": "2005-03-22", "close": 0.63829543, "volume": 17312.0}, {"date": "2005-03-23", "close": 0.619522035, "volume": 117254.0}, {"date": "2005-03-24", "close": 0.619522035, "volume": 66333.0}, {"date": "2005-03-29", "close": 0.63829543, "volume": 121315.0}, {"date": "2005-03-30", "close": 0.56320185, "volume": 176667.0}, {"date": "2005-03-31", "close": 0.52565506, "volume": 242685.0}, {"date": "2005-04-01", "close": 0.56320185, "volume": 124095.0}, {"date": "2005-04-04", "close": 0.60074864, "volume": 129132.0}, {"date": "2005-04-05", "close": 0.56320185, "volume": 59870.0}, {"date": "2005-04-06", "close": 0.581975245, "volume": 75635.0}, {"date": "2005-04-07", "close": 0.581975245, "volume": 21307.0}, {"date": "2005-04-08", "close": 0.581975245, "volume": 25435.0}, {"date": "2005-04-11", "close": 0.56320185, "volume": 112531.0}, {"date": "2005-04-12", "close": 0.56320185, "volume": 119051.0}, {"date": "2005-04-13", "close": 0.544428455, "volume": 178216.0}, {"date": "2005-04-14", "close": 0.506881665, "volume": 182289.0}, {"date": "2005-04-15", "close": 0.506881665, "volume": 86227.0}, {"date": "2005-04-18", "close": 0.52565506, "volume": 26690.0}, {"date": "2005-04-19", "close": 0.52565506, "volume": 31508.0}, {"date": "2005-04-20", "close": 0.544428455, "volume": 162291.0}, {"date": "2005-04-21", "close": 0.506881665, "volume": 48996.0}, {"date": "2005-04-22", "close": 0.544428455, "volume": 13317.0}, {"date": "2005-04-26", "close": 0.52565506, "volume": 53385.0}, {"date": "2005-04-27", "close": 0.544428455, "volume": 10387.0}, {"date": "2005-04-28", "close": 0.52565506, "volume": 39684.0}, {"date": "2005-04-29", "close": 0.48810827, "volume": 27948.0}, {"date": "2005-05-02", "close": 0.469334875, "volume": 21640.0}, {"date": "2005-05-03", "close": 0.48810827, "volume": 10653.0}, {"date": "2005-05-04", "close": 0.48810827, "volume": 17312.0}, {"date": "2005-05-05", "close": 0.544428455, "volume": 26443.0}, {"date": "2005-05-09", "close": 0.48810827, "volume": 66420.0}, {"date": "2005-05-10", "close": 0.48810827, "volume": 33288.0}, {"date": "2005-05-11", "close": 0.469334875, "volume": 23224.0}, {"date": "2005-05-12", "close": 0.48810827, "volume": 22013.0}, {"date": "2005-05-13", "close": 0.469334875, "volume": 19309.0}, {"date": "2005-05-16", "close": 0.469334875, "volume": 42218.0}, {"date": "2005-05-17", "close": 0.431788085, "volume": 29644.0}, {"date": "2005-05-18", "close": 0.431788085, "volume": 68075.0}, {"date": "2005-05-19", "close": 0.469334875, "volume": 83558.0}, {"date": "2005-05-20", "close": 0.45056148, "volume": 63920.0}, {"date": "2005-05-23", "close": 0.469334875, "volume": 30628.0}, {"date": "2005-05-24", "close": 0.45056148, "volume": 19975.0}, {"date": "2005-05-25", "close": 0.431788085, "volume": 94054.0}, {"date": "2005-05-26", "close": 0.41301469, "volume": 93179.0}, {"date": "2005-05-27", "close": 0.45056148, "volume": 43412.0}, {"date": "2005-05-30", "close": 0.45056148, "volume": 12704.0}, {"date": "2005-05-31", "close": 0.431788085, "volume": 27965.0}, {"date": "2005-06-01", "close": 0.469334875, "volume": 46422.0}, {"date": "2005-06-02", "close": 0.506881665, "volume": 138275.0}, {"date": "2005-06-03", "close": 0.544428455, "volume": 91885.0}, {"date": "2005-06-06", "close": 0.52565506, "volume": 27363.0}, {"date": "2005-06-07", "close": 0.506881665, "volume": 37026.0}, {"date": "2005-06-08", "close": 0.506881665, "volume": 17572.0}, {"date": "2005-06-09", "close": 0.506881665, "volume": 59925.0}, {"date": "2005-06-10", "close": 0.506881665, "volume": 12073.0}, {"date": "2005-06-14", "close": 0.52565506, "volume": 42195.0}, {"date": "2005-06-15", "close": 0.619522035, "volume": 337326.0}, {"date": "2005-06-16", "close": 0.60074864, "volume": 30961.0}, {"date": "2005-06-17", "close": 0.56320185, "volume": 109121.0}, {"date": "2005-06-20", "close": 0.56320185, "volume": 142879.0}, {"date": "2005-06-21", "close": 0.581975245, "volume": 48473.0}, {"date": "2005-06-22", "close": 0.52565506, "volume": 121182.0}, {"date": "2005-06-23", "close": 0.544428455, "volume": 49272.0}, {"date": "2005-06-24", "close": 0.48810827, "volume": 280051.0}, {"date": "2005-06-27", "close": 0.52565506, "volume": 127468.0}, {"date": "2005-06-28", "close": 0.48810827, "volume": 30628.0}, {"date": "2005-06-29", "close": 0.48810827, "volume": 58033.0}, {"date": "2005-06-30", "close": 0.48810827, "volume": 175035.0}, {"date": "2005-07-01", "close": 0.52565506, "volume": 88956.0}, {"date": "2005-07-04", "close": 0.469334875, "volume": 15980.0}, {"date": "2005-07-05", "close": 0.506881665, "volume": 43945.0}, {"date": "2005-07-06", "close": 0.48810827, "volume": 27526.0}, {"date": "2005-07-07", "close": 0.506881665, "volume": 25417.0}, {"date": "2005-07-08", "close": 0.52565506, "volume": 3995.0}, {"date": "2005-07-11", "close": 0.52565506, "volume": 22861.0}, {"date": "2005-07-12", "close": 0.52565506, "volume": 85324.0}, {"date": "2005-07-13", "close": 0.544428455, "volume": 65736.0}, {"date": "2005-07-14", "close": 0.52565506, "volume": 16797.0}, {"date": "2005-07-15", "close": 0.52565506, "volume": 13317.0}, {"date": "2005-07-18", "close": 0.544428455, "volume": 126092.0}, {"date": "2005-07-19", "close": 0.544428455, "volume": 240095.0}, {"date": "2005-07-20", "close": 0.52565506, "volume": 296284.0}, {"date": "2005-07-21", "close": 0.506881665, "volume": 62056.0}, {"date": "2005-07-22", "close": 0.48810827, "volume": 66584.0}, {"date": "2005-07-25", "close": 0.56320185, "volume": 308261.0}, {"date": "2005-07-26", "close": 0.581975245, "volume": 272055.0}, {"date": "2005-07-27", "close": 0.619522035, "volume": 275151.0}, {"date": "2005-07-28", "close": 0.56320185, "volume": 241833.0}, {"date": "2005-07-29", "close": 0.581975245, "volume": 217445.0}, {"date": "2005-08-01", "close": 0.63829543, "volume": 157173.0}, {"date": "2005-08-02", "close": 0.807255985, "volume": 1326199.0}, {"date": "2005-08-03", "close": 0.694615615, "volume": 848643.0}, {"date": "2005-08-04", "close": 0.694615615, "volume": 76867.0}, {"date": "2005-08-05", "close": 0.657068825, "volume": 172253.0}, {"date": "2005-08-08", "close": 0.657068825, "volume": 50604.0}, {"date": "2005-08-09", "close": 0.67584222, "volume": 76513.0}, {"date": "2005-08-10", "close": 0.694615615, "volume": 116301.0}, {"date": "2005-08-11", "close": 0.67584222, "volume": 94549.0}, {"date": "2005-08-12", "close": 0.694615615, "volume": 225661.0}, {"date": "2005-08-15", "close": 0.694615615, "volume": 54599.0}, {"date": "2005-08-16", "close": 0.67584222, "volume": 49538.0}, {"date": "2005-08-17", "close": 0.657068825, "volume": 90554.0}, {"date": "2005-08-18", "close": 0.67584222, "volume": 118045.0}, {"date": "2005-08-19", "close": 0.657068825, "volume": 20057.0}, {"date": "2005-08-22", "close": 0.67584222, "volume": 46243.0}, {"date": "2005-08-23", "close": 0.67584222, "volume": 122503.0}, {"date": "2005-08-24", "close": 0.63829543, "volume": 128653.0}, {"date": "2005-08-25", "close": 0.581975245, "volume": 114773.0}, {"date": "2005-08-26", "close": 0.619522035, "volume": 8095.0}, {"date": "2005-08-29", "close": 0.63829543, "volume": 37250.0}, {"date": "2005-08-30", "close": 0.60074864, "volume": 16912.0}, {"date": "2005-08-31", "close": 0.60074864, "volume": 28365.0}, {"date": "2005-09-01", "close": 0.60074864, "volume": 53167.0}, {"date": "2005-09-02", "close": 0.581975245, "volume": 24070.0}, {"date": "2005-09-06", "close": 0.581975245, "volume": 5327.0}, {"date": "2005-09-07", "close": 0.581975245, "volume": 59925.0}, {"date": "2005-09-08", "close": 0.581975245, "volume": 30889.0}, {"date": "2005-09-09", "close": 0.544428455, "volume": 26101.0}, {"date": "2005-09-12", "close": 0.544428455, "volume": 50334.0}, {"date": "2005-09-13", "close": 0.56320185, "volume": 1332.0}, {"date": "2005-09-14", "close": 0.581975245, "volume": 15169.0}, {"date": "2005-09-15", "close": 0.56320185, "volume": 41196.0}, {"date": "2005-09-16", "close": 0.581975245, "volume": 93369.0}, {"date": "2005-09-19", "close": 0.581975245, "volume": 14747.0}, {"date": "2005-09-20", "close": 0.581975245, "volume": 22122.0}, {"date": "2005-09-21", "close": 0.56320185, "volume": 121781.0}, {"date": "2005-09-22", "close": 0.581975245, "volume": 38978.0}, {"date": "2005-09-23", "close": 0.56320185, "volume": 1332.0}, {"date": "2005-09-26", "close": 0.60074864, "volume": 80500.0}, {"date": "2005-09-27", "close": 0.619522035, "volume": 138461.0}, {"date": "2005-09-28", "close": 0.63829543, "volume": 23571.0}, {"date": "2005-09-29", "close": 0.63829543, "volume": 20774.0}, {"date": "2005-09-30", "close": 0.63829543, "volume": 2663.0}, {"date": "2005-10-03", "close": 0.60074864, "volume": 32466.0}, {"date": "2005-10-04", "close": 0.63829543, "volume": 34091.0}, {"date": "2005-10-05", "close": 0.581975245, "volume": 24636.0}, {"date": "2005-10-06", "close": 0.60074864, "volume": 47541.0}, {"date": "2005-10-07", "close": 0.581975245, "volume": 7377.0}, {"date": "2005-10-10", "close": 0.581975245, "volume": 20424.0}, {"date": "2005-10-11", "close": 0.56320185, "volume": 45969.0}, {"date": "2005-10-12", "close": 0.56320185, "volume": 34623.0}, {"date": "2005-10-13", "close": 0.56320185, "volume": 5327.0}, {"date": "2005-10-14", "close": 0.581975245, "volume": 13317.0}, {"date": "2005-10-18", "close": 0.544428455, "volume": 61061.0}, {"date": "2005-10-19", "close": 0.544428455, "volume": 44454.0}, {"date": "2005-10-20", "close": 0.56320185, "volume": 5327.0}, {"date": "2005-10-21", "close": 0.544428455, "volume": 20867.0}, {"date": "2005-10-24", "close": 0.52565506, "volume": 41264.0}, {"date": "2005-10-25", "close": 0.52565506, "volume": 1918.0}, {"date": "2005-10-26", "close": 0.48810827, "volume": 15447.0}, {"date": "2005-10-27", "close": 0.48810827, "volume": 19576.0}, {"date": "2005-10-31", "close": 0.48810827, "volume": 7895.0}, {"date": "2005-11-01", "close": 0.506881665, "volume": 1998.0}, {"date": "2005-11-02", "close": 0.506881665, "volume": 57262.0}, {"date": "2005-11-03", "close": 0.506881665, "volume": 13317.0}, {"date": "2005-11-04", "close": 0.45056148, "volume": 90164.0}, {"date": "2005-11-07", "close": 0.48810827, "volume": 17967.0}, {"date": "2005-11-08", "close": 0.45056148, "volume": 9988.0}, {"date": "2005-11-09", "close": 0.48810827, "volume": 5327.0}, {"date": "2005-11-10", "close": 0.48810827, "volume": 19309.0}, {"date": "2005-11-14", "close": 0.506881665, "volume": 3729.0}, {"date": "2005-11-16", "close": 0.48810827, "volume": 1598.0}, {"date": "2005-11-17", "close": 0.48810827, "volume": 19975.0}, {"date": "2005-11-18", "close": 0.48810827, "volume": 6658.0}, {"date": "2005-11-21", "close": 0.45056148, "volume": 71333.0}, {"date": "2005-11-22", "close": 0.45056148, "volume": 43064.0}, {"date": "2005-11-23", "close": 0.469334875, "volume": 26633.0}, {"date": "2005-11-24", "close": 0.48810827, "volume": 9322.0}, {"date": "2005-11-25", "close": 0.45056148, "volume": 41122.0}, {"date": "2005-11-28", "close": 0.48810827, "volume": 16806.0}, {"date": "2005-11-29", "close": 0.48810827, "volume": 15980.0}, {"date": "2005-11-30", "close": 0.48810827, "volume": 36208.0}, {"date": "2005-12-01", "close": 0.48810827, "volume": 4022.0}, {"date": "2005-12-02", "close": 0.506881665, "volume": 5859.0}, {"date": "2005-12-06", "close": 0.48810827, "volume": 51802.0}, {"date": "2005-12-07", "close": 0.52565506, "volume": 83465.0}, {"date": "2005-12-09", "close": 0.52565506, "volume": 4958.0}, {"date": "2005-12-12", "close": 0.544428455, "volume": 15980.0}, {"date": "2005-12-13", "close": 0.506881665, "volume": 21143.0}, {"date": "2005-12-14", "close": 0.544428455, "volume": 18457.0}, {"date": "2005-12-16", "close": 0.52565506, "volume": 16659.0}, {"date": "2005-12-19", "close": 0.48810827, "volume": 51540.0}, {"date": "2005-12-20", "close": 0.506881665, "volume": 49263.0}, {"date": "2005-12-21", "close": 0.506881665, "volume": 1065.0}, {"date": "2005-12-22", "close": 0.506881665, "volume": 52867.0}, {"date": "2005-12-23", "close": 0.52565506, "volume": 7724.0}, {"date": "2005-12-28", "close": 0.52565506, "volume": 22905.0}, {"date": "2005-12-29", "close": 0.506881665, "volume": 3995.0}, {"date": "2006-01-03", "close": 0.506881665, "volume": 20103.0}, {"date": "2006-01-04", "close": 0.45056148, "volume": 8523.0}, {"date": "2006-01-05", "close": 0.469334875, "volume": 3156.0}, {"date": "2006-01-06", "close": 0.469334875, "volume": 2663.0}, {"date": "2006-01-10", "close": 0.48810827, "volume": 50614.0}, {"date": "2006-01-11", "close": 0.469334875, "volume": 11586.0}, {"date": "2006-01-12", "close": 0.469334875, "volume": 20694.0}, {"date": "2006-01-13", "close": 0.469334875, "volume": 53267.0}, {"date": "2006-01-16", "close": 0.48810827, "volume": 22823.0}, {"date": "2006-01-17", "close": 0.48810827, "volume": 55213.0}, {"date": "2006-01-18", "close": 0.48810827, "volume": 12291.0}, {"date": "2006-01-19", "close": 0.469334875, "volume": 71179.0}, {"date": "2006-01-20", "close": 0.45056148, "volume": 55650.0}, {"date": "2006-01-23", "close": 0.469334875, "volume": 73789.0}, {"date": "2006-01-24", "close": 0.469334875, "volume": 25035.0}, {"date": "2006-01-25", "close": 0.45056148, "volume": 5327.0}, {"date": "2006-01-27", "close": 0.45056148, "volume": 78646.0}, {"date": "2006-01-30", "close": 0.469334875, "volume": 32786.0}, {"date": "2006-01-31", "close": 0.431788085, "volume": 111328.0}, {"date": "2006-02-01", "close": 0.431788085, "volume": 26633.0}, {"date": "2006-02-02", "close": 0.394241295, "volume": 86292.0}, {"date": "2006-02-03", "close": 0.394241295, "volume": 41149.0}, {"date": "2006-02-06", "close": 0.3754679, "volume": 9987.0}, {"date": "2006-02-07", "close": 0.41301469, "volume": 53267.0}, {"date": "2006-02-08", "close": 0.45056148, "volume": 67508.0}, {"date": "2006-02-09", "close": 0.45056148, "volume": 46609.0}, {"date": "2006-02-10", "close": 0.469334875, "volume": 7546.0}, {"date": "2006-02-13", "close": 0.431788085, "volume": 31960.0}, {"date": "2006-02-14", "close": 0.431788085, "volume": 99670.0}, {"date": "2006-02-15", "close": 0.394241295, "volume": 56436.0}, {"date": "2006-02-16", "close": 0.45056148, "volume": 109197.0}, {"date": "2006-02-17", "close": 0.469334875, "volume": 130744.0}, {"date": "2006-02-20", "close": 0.431788085, "volume": 18643.0}, {"date": "2006-02-21", "close": 0.431788085, "volume": 151.0}, {"date": "2006-02-22", "close": 0.45056148, "volume": 110680.0}, {"date": "2006-02-23", "close": 0.431788085, "volume": 12624.0}, {"date": "2006-02-24", "close": 0.431788085, "volume": 49911.0}, {"date": "2006-02-27", "close": 0.45056148, "volume": 8523.0}, {"date": "2006-02-28", "close": 0.431788085, "volume": 2020.0}, {"date": "2006-03-01", "close": 0.431788085, "volume": 21040.0}, {"date": "2006-03-02", "close": 0.45056148, "volume": 124052.0}, {"date": "2006-03-03", "close": 0.45056148, "volume": 5327.0}, {"date": "2006-03-06", "close": 0.41301469, "volume": 77770.0}, {"date": "2006-03-07", "close": 0.394241295, "volume": 29883.0}, {"date": "2006-03-08", "close": 0.394241295, "volume": 20444.0}, {"date": "2006-03-09", "close": 0.394241295, "volume": 47940.0}, {"date": "2006-03-10", "close": 0.394241295, "volume": 16087.0}, {"date": "2006-03-13", "close": 0.3754679, "volume": 23970.0}, {"date": "2006-03-14", "close": 0.3754679, "volume": 43945.0}, {"date": "2006-03-20", "close": 0.3754679, "volume": 29297.0}, {"date": "2006-03-21", "close": 0.41301469, "volume": 71910.0}, {"date": "2006-03-22", "close": 0.394241295, "volume": 8958.0}, {"date": "2006-03-23", "close": 0.41301469, "volume": 176330.0}, {"date": "2006-03-24", "close": 0.431788085, "volume": 41687.0}, {"date": "2006-03-27", "close": 0.48810827, "volume": 159257.0}, {"date": "2006-03-28", "close": 0.56320185, "volume": 278186.0}, {"date": "2006-03-29", "close": 0.581975245, "volume": 295738.0}, {"date": "2006-03-30", "close": 0.60074864, "volume": 291859.0}, {"date": "2006-03-31", "close": 0.63829543, "volume": 265469.0}, {"date": "2006-04-03", "close": 0.60074864, "volume": 196657.0}, {"date": "2006-04-04", "close": 0.619522035, "volume": 145621.0}, {"date": "2006-04-05", "close": 0.56320185, "volume": 60924.0}, {"date": "2006-04-06", "close": 0.56320185, "volume": 87312.0}, {"date": "2006-04-07", "close": 0.544428455, "volume": 85876.0}, {"date": "2006-04-10", "close": 0.56320185, "volume": 68219.0}, {"date": "2006-04-11", "close": 0.56320185, "volume": 131790.0}, {"date": "2006-04-12", "close": 0.56320185, "volume": 65031.0}, {"date": "2006-04-13", "close": 0.56320185, "volume": 1837.0}, {"date": "2006-04-18", "close": 0.56320185, "volume": 51201.0}, {"date": "2006-04-19", "close": 0.544428455, "volume": 70663.0}, {"date": "2006-04-20", "close": 0.544428455, "volume": 69646.0}, {"date": "2006-04-21", "close": 0.544428455, "volume": 59659.0}, {"date": "2006-04-24", "close": 0.52565506, "volume": 57657.0}, {"date": "2006-04-26", "close": 0.56320185, "volume": 1332.0}, {"date": "2006-04-27", "close": 0.544428455, "volume": 14915.0}, {"date": "2006-04-28", "close": 0.506881665, "volume": 112307.0}, {"date": "2006-05-01", "close": 0.544428455, "volume": 59126.0}, {"date": "2006-05-02", "close": 0.52565506, "volume": 26318.0}, {"date": "2006-05-03", "close": 0.544428455, "volume": 29297.0}, {"date": "2006-05-04", "close": 0.52565506, "volume": 183238.0}, {"date": "2006-05-05", "close": 0.544428455, "volume": 5979.0}, {"date": "2006-05-08", "close": 0.544428455, "volume": 40305.0}, {"date": "2006-05-09", "close": 0.52565506, "volume": 32226.0}, {"date": "2006-05-10", "close": 0.52565506, "volume": 34104.0}, {"date": "2006-05-11", "close": 0.506881665, "volume": 86550.0}, {"date": "2006-05-12", "close": 0.48810827, "volume": 17312.0}, {"date": "2006-05-15", "close": 0.506881665, "volume": 77253.0}, {"date": "2006-05-16", "close": 0.506881665, "volume": 2131.0}, {"date": "2006-05-17", "close": 0.48810827, "volume": 19975.0}, {"date": "2006-05-18", "close": 0.45056148, "volume": 35193.0}, {"date": "2006-05-19", "close": 0.45056148, "volume": 17525.0}, {"date": "2006-05-22", "close": 0.431788085, "volume": 53267.0}, {"date": "2006-05-23", "close": 0.431788085, "volume": 26633.0}, {"date": "2006-05-24", "close": 0.431788085, "volume": 799.0}, {"date": "2006-05-25", "close": 0.506881665, "volume": 8824.0}, {"date": "2006-05-26", "close": 0.469334875, "volume": 33896.0}, {"date": "2006-05-29", "close": 0.469334875, "volume": 12390.0}, {"date": "2006-05-30", "close": 0.45056148, "volume": 12148.0}, {"date": "2006-05-31", "close": 0.48810827, "volume": 2066.0}, {"date": "2006-06-01", "close": 0.48810827, "volume": 4592.0}, {"date": "2006-06-02", "close": 0.45056148, "volume": 9524.0}, {"date": "2006-06-05", "close": 0.45056148, "volume": 22905.0}, {"date": "2006-06-06", "close": 0.45056148, "volume": 2663.0}, {"date": "2006-06-07", "close": 0.45056148, "volume": 4341.0}, {"date": "2006-06-08", "close": 0.41301469, "volume": 14915.0}, {"date": "2006-06-09", "close": 0.41301469, "volume": 149147.0}, {"date": "2006-06-13", "close": 0.394241295, "volume": 35422.0}, {"date": "2006-06-14", "close": 0.3754679, "volume": 127603.0}, {"date": "2006-06-15", "close": 0.394241295, "volume": 31960.0}, {"date": "2006-06-16", "close": 0.394241295, "volume": 6413.0}, {"date": "2006-06-19", "close": 0.41301469, "volume": 2663.0}, {"date": "2006-06-20", "close": 0.3754679, "volume": 174442.0}, {"date": "2006-06-21", "close": 0.3754679, "volume": 13050.0}, {"date": "2006-06-22", "close": 0.3754679, "volume": 23437.0}, {"date": "2006-06-23", "close": 0.3754679, "volume": 21307.0}, {"date": "2006-06-26", "close": 0.367958542, "volume": 197961.0}, {"date": "2006-06-27", "close": 0.364203863, "volume": 66509.0}, {"date": "2006-06-28", "close": 0.349185147, "volume": 95081.0}, {"date": "2006-06-29", "close": 0.352939826, "volume": 148651.0}, {"date": "2006-06-30", "close": 0.334166431, "volume": 123232.0}, {"date": "2006-07-04", "close": 0.394241295, "volume": 56543.0}, {"date": "2006-07-05", "close": 0.41301469, "volume": 6658.0}, {"date": "2006-07-06", "close": 0.3754679, "volume": 62188.0}, {"date": "2006-07-10", "close": 0.394241295, "volume": 25969.0}, {"date": "2006-07-11", "close": 0.367958542, "volume": 58527.0}, {"date": "2006-07-12", "close": 0.3754679, "volume": 31194.0}, {"date": "2006-07-13", "close": 0.394241295, "volume": 16296.0}, {"date": "2006-07-14", "close": 0.394241295, "volume": 65785.0}, {"date": "2006-07-17", "close": 0.394241295, "volume": 450.0}, {"date": "2006-07-18", "close": 0.394241295, "volume": 16593.0}, {"date": "2006-07-19", "close": 0.394241295, "volume": 5220.0}, {"date": "2006-07-20", "close": 0.3754679, "volume": 62309.0}, {"date": "2006-07-21", "close": 0.394241295, "volume": 59646.0}, {"date": "2006-07-24", "close": 0.356694505, "volume": 70579.0}, {"date": "2006-07-25", "close": 0.356694505, "volume": 13665.0}, {"date": "2006-07-26", "close": 0.3754679, "volume": 15980.0}, {"date": "2006-07-27", "close": 0.3754679, "volume": 10653.0}, {"date": "2006-07-28", "close": 0.356694505, "volume": 10653.0}, {"date": "2006-07-31", "close": 0.3754679, "volume": 5327.0}, {"date": "2006-08-01", "close": 0.367958542, "volume": 13370.0}, {"date": "2006-08-02", "close": 0.349185147, "volume": 18643.0}, {"date": "2006-08-03", "close": 0.349185147, "volume": 29689.0}, {"date": "2006-08-04", "close": 0.345430468, "volume": 4084.0}, {"date": "2006-08-07", "close": 0.345430468, "volume": 2708.0}, {"date": "2006-08-09", "close": 0.33792111, "volume": 10600.0}, {"date": "2006-08-10", "close": 0.330411752, "volume": 45330.0}, {"date": "2006-08-11", "close": 0.349185147, "volume": 24449.0}, {"date": "2006-08-14", "close": 0.33792111, "volume": 19309.0}, {"date": "2006-08-15", "close": 0.371713221, "volume": 9854.0}, {"date": "2006-08-17", "close": 0.356694505, "volume": 113325.0}, {"date": "2006-08-18", "close": 0.364203863, "volume": 33292.0}, {"date": "2006-08-21", "close": 0.33792111, "volume": 5327.0}, {"date": "2006-08-23", "close": 0.345430468, "volume": 10151.0}, {"date": "2006-08-24", "close": 0.345430468, "volume": 8104.0}, {"date": "2006-08-28", "close": 0.352939826, "volume": 13317.0}, {"date": "2006-08-29", "close": 0.349185147, "volume": 22319.0}, {"date": "2006-08-30", "close": 0.345430468, "volume": 59156.0}, {"date": "2006-09-01", "close": 0.330411752, "volume": 89408.0}, {"date": "2006-09-04", "close": 0.349185147, "volume": 102539.0}, {"date": "2006-09-05", "close": 0.33792111, "volume": 6761.0}, {"date": "2006-09-06", "close": 0.352939826, "volume": 13317.0}, {"date": "2006-09-07", "close": 0.352939826, "volume": 43841.0}, {"date": "2006-09-08", "close": 0.341675789, "volume": 129438.0}, {"date": "2006-09-11", "close": 0.431788085, "volume": 27299.0}, {"date": "2006-09-12", "close": 0.394241295, "volume": 45277.0}, {"date": "2006-09-13", "close": 0.3754679, "volume": 18643.0}, {"date": "2006-09-14", "close": 0.3754679, "volume": 5327.0}, {"date": "2006-09-15", "close": 0.3754679, "volume": 12118.0}, {"date": "2006-09-18", "close": 0.3754679, "volume": 53267.0}, {"date": "2006-09-19", "close": 0.352939826, "volume": 1332.0}, {"date": "2006-09-20", "close": 0.356694505, "volume": 3995.0}, {"date": "2006-09-21", "close": 0.3754679, "volume": 18643.0}, {"date": "2006-09-22", "close": 0.3754679, "volume": 3995.0}, {"date": "2006-09-25", "close": 0.371713221, "volume": 7990.0}, {"date": "2006-09-26", "close": 0.360449184, "volume": 5327.0}, {"date": "2006-09-27", "close": 0.367958542, "volume": 31960.0}, {"date": "2006-09-28", "close": 0.364203863, "volume": 14489.0}, {"date": "2006-10-03", "close": 0.3754679, "volume": 34623.0}, {"date": "2006-10-04", "close": 0.364203863, "volume": 28593.0}, {"date": "2006-10-05", "close": 0.41301469, "volume": 59852.0}, {"date": "2006-10-06", "close": 0.48810827, "volume": 79593.0}, {"date": "2006-10-09", "close": 0.544428455, "volume": 161399.0}, {"date": "2006-10-10", "close": 0.469334875, "volume": 70046.0}, {"date": "2006-10-11", "close": 0.506881665, "volume": 172851.0}, {"date": "2006-10-12", "close": 0.506881665, "volume": 139293.0}, {"date": "2006-10-13", "close": 0.469334875, "volume": 102573.0}, {"date": "2006-10-16", "close": 0.581975245, "volume": 480418.0}, {"date": "2006-10-17", "close": 0.56320185, "volume": 181384.0}, {"date": "2006-10-18", "close": 0.56320185, "volume": 146531.0}, {"date": "2006-10-19", "close": 0.56320185, "volume": 31161.0}, {"date": "2006-10-20", "close": 0.544428455, "volume": 50225.0}, {"date": "2006-10-23", "close": 0.544428455, "volume": 12026.0}, {"date": "2006-10-24", "close": 0.52565506, "volume": 95626.0}, {"date": "2006-10-25", "close": 0.506881665, "volume": 44877.0}, {"date": "2006-10-26", "close": 0.506881665, "volume": 63388.0}, {"date": "2006-10-27", "close": 0.52565506, "volume": 85626.0}, {"date": "2006-10-30", "close": 0.506881665, "volume": 50604.0}, {"date": "2006-10-31", "close": 0.506881665, "volume": 21174.0}, {"date": "2006-11-01", "close": 0.506881665, "volume": 110765.0}, {"date": "2006-11-02", "close": 0.52565506, "volume": 214665.0}, {"date": "2006-11-03", "close": 0.56320185, "volume": 91379.0}, {"date": "2006-11-06", "close": 0.544428455, "volume": 200883.0}, {"date": "2006-11-07", "close": 0.56320185, "volume": 224349.0}, {"date": "2006-11-08", "close": 0.52565506, "volume": 22303.0}, {"date": "2006-11-09", "close": 0.52565506, "volume": 70725.0}, {"date": "2006-11-10", "close": 0.52565506, "volume": 89222.0}, {"date": "2006-11-13", "close": 0.544428455, "volume": 92684.0}, {"date": "2006-11-14", "close": 0.544428455, "volume": 95157.0}, {"date": "2006-11-15", "close": 0.544428455, "volume": 26633.0}, {"date": "2006-11-16", "close": 0.544428455, "volume": 25962.0}, {"date": "2006-11-17", "close": 0.52565506, "volume": 18697.0}, {"date": "2006-11-20", "close": 0.506881665, "volume": 67915.0}, {"date": "2006-11-21", "close": 0.52565506, "volume": 47940.0}, {"date": "2006-11-22", "close": 0.48810827, "volume": 87624.0}, {"date": "2006-11-23", "close": 0.48810827, "volume": 17832.0}, {"date": "2006-11-24", "close": 0.506881665, "volume": 45210.0}, {"date": "2006-11-27", "close": 0.506881665, "volume": 45410.0}, {"date": "2006-11-28", "close": 0.52565506, "volume": 95928.0}, {"date": "2006-11-29", "close": 0.506881665, "volume": 158003.0}, {"date": "2006-11-30", "close": 0.52565506, "volume": 94104.0}, {"date": "2006-12-01", "close": 0.544428455, "volume": 52231.0}, {"date": "2006-12-04", "close": 0.506881665, "volume": 69156.0}, {"date": "2006-12-05", "close": 0.544428455, "volume": 109990.0}, {"date": "2006-12-06", "close": 0.544428455, "volume": 66850.0}, {"date": "2006-12-07", "close": 0.544428455, "volume": 53968.0}, {"date": "2006-12-08", "close": 0.581975245, "volume": 233006.0}, {"date": "2006-12-11", "close": 0.60074864, "volume": 132171.0}, {"date": "2006-12-12", "close": 0.694615615, "volume": 408629.0}, {"date": "2006-12-13", "close": 0.769709195, "volume": 862460.0}, {"date": "2006-12-14", "close": 0.90112296, "volume": 1187902.0}, {"date": "2006-12-15", "close": 0.807255985, "volume": 432953.0}, {"date": "2006-12-18", "close": 0.71338901, "volume": 652089.0}, {"date": "2006-12-19", "close": 0.67584222, "volume": 267131.0}, {"date": "2006-12-20", "close": 0.657068825, "volume": 137562.0}, {"date": "2006-12-21", "close": 0.67584222, "volume": 122647.0}, {"date": "2006-12-22", "close": 0.67584222, "volume": 69247.0}, {"date": "2006-12-27", "close": 0.657068825, "volume": 50957.0}, {"date": "2006-12-28", "close": 0.67584222, "volume": 38308.0}, {"date": "2006-12-29", "close": 0.67584222, "volume": 47940.0}, {"date": "2007-01-02", "close": 0.694615615, "volume": 118875.0}, {"date": "2007-01-03", "close": 0.657068825, "volume": 89488.0}, {"date": "2007-01-04", "close": 0.63829543, "volume": 101213.0}, {"date": "2007-01-05", "close": 0.60074864, "volume": 66051.0}, {"date": "2007-01-08", "close": 0.60074864, "volume": 71234.0}, {"date": "2007-01-09", "close": 0.60074864, "volume": 24037.0}, {"date": "2007-01-10", "close": 0.581975245, "volume": 92413.0}, {"date": "2007-01-11", "close": 0.581975245, "volume": 71292.0}, {"date": "2007-01-12", "close": 0.581975245, "volume": 37237.0}, {"date": "2007-01-15", "close": 0.581975245, "volume": 10653.0}, {"date": "2007-01-16", "close": 0.56320185, "volume": 56055.0}, {"date": "2007-01-17", "close": 0.56320185, "volume": 21307.0}, {"date": "2007-01-18", "close": 0.56320185, "volume": 1332.0}, {"date": "2007-01-19", "close": 0.56320185, "volume": 53642.0}, {"date": "2007-01-22", "close": 0.60074864, "volume": 40552.0}, {"date": "2007-01-23", "close": 0.60074864, "volume": 282281.0}, {"date": "2007-01-24", "close": 0.60074864, "volume": 95510.0}, {"date": "2007-01-25", "close": 0.78848259, "volume": 905481.0}, {"date": "2007-01-29", "close": 0.732162405, "volume": 139251.0}, {"date": "2007-01-30", "close": 0.732162405, "volume": 33292.0}, {"date": "2007-01-31", "close": 0.769709195, "volume": 623177.0}, {"date": "2007-02-01", "close": 0.78848259, "volume": 191990.0}, {"date": "2007-02-02", "close": 0.78848259, "volume": 62048.0}, {"date": "2007-02-05", "close": 0.769709195, "volume": 31148.0}, {"date": "2007-02-06", "close": 0.7509358, "volume": 119034.0}, {"date": "2007-02-07", "close": 0.78848259, "volume": 54446.0}, {"date": "2007-02-08", "close": 0.882349565, "volume": 260161.0}, {"date": "2007-02-09", "close": 0.90112296, "volume": 362993.0}, {"date": "2007-02-12", "close": 0.919896355, "volume": 973329.0}, {"date": "2007-02-13", "close": 1.05131012, "volume": 572613.0}, {"date": "2007-02-14", "close": 0.97621654, "volume": 539176.0}, {"date": "2007-02-15", "close": 0.9357456, "volume": 155863.0}, {"date": "2007-02-16", "close": 0.974735, "volume": 138869.0}, {"date": "2007-02-19", "close": 0.974735, "volume": 69201.0}, {"date": "2007-02-20", "close": 0.9552403, "volume": 100641.0}, {"date": "2007-02-21", "close": 0.9357456, "volume": 93622.0}, {"date": "2007-02-22", "close": 0.9357456, "volume": 54748.0}, {"date": "2007-02-23", "close": 0.8967562, "volume": 16876.0}, {"date": "2007-02-26", "close": 0.779788, "volume": 170166.0}, {"date": "2007-02-27", "close": 0.8382721, "volume": 140918.0}, {"date": "2007-02-28", "close": 0.8382721, "volume": 194675.0}, {"date": "2007-03-01", "close": 0.9162509, "volume": 70916.0}, {"date": "2007-03-02", "close": 0.8577668, "volume": 75709.0}, {"date": "2007-03-05", "close": 0.7213039, "volume": 102584.0}, {"date": "2007-03-06", "close": 0.8577668, "volume": 13815.0}, {"date": "2007-03-07", "close": 0.8187774, "volume": 25571.0}, {"date": "2007-03-08", "close": 0.8187774, "volume": 8899.0}, {"date": "2007-03-09", "close": 0.7992827, "volume": 35651.0}, {"date": "2007-03-12", "close": 0.779788, "volume": 16671.0}, {"date": "2007-03-13", "close": 0.7992827, "volume": 9054.0}, {"date": "2007-03-14", "close": 0.7992827, "volume": 24096.0}, {"date": "2007-03-15", "close": 0.7992827, "volume": 57041.0}, {"date": "2007-03-16", "close": 0.8187774, "volume": 7335.0}, {"date": "2007-03-19", "close": 0.8967562, "volume": 130551.0}, {"date": "2007-03-20", "close": 0.9162509, "volume": 136693.0}, {"date": "2007-03-21", "close": 0.8772615, "volume": 43044.0}, {"date": "2007-03-22", "close": 0.8382721, "volume": 111098.0}, {"date": "2007-03-23", "close": 0.8772615, "volume": 47269.0}, {"date": "2007-03-26", "close": 0.8577668, "volume": 45859.0}, {"date": "2007-03-27", "close": 0.8577668, "volume": 73144.0}, {"date": "2007-03-28", "close": 0.8382721, "volume": 256132.0}, {"date": "2007-03-29", "close": 0.8187774, "volume": 75178.0}, {"date": "2007-03-30", "close": 0.8382721, "volume": 44816.0}, {"date": "2007-04-02", "close": 0.8382721, "volume": 45208.0}, {"date": "2007-04-03", "close": 0.8187774, "volume": 82880.0}, {"date": "2007-04-04", "close": 0.8577668, "volume": 117394.0}, {"date": "2007-04-05", "close": 0.9162509, "volume": 187508.0}, {"date": "2007-04-10", "close": 0.9162509, "volume": 172285.0}, {"date": "2007-04-11", "close": 0.9162509, "volume": 111656.0}, {"date": "2007-04-12", "close": 0.8967562, "volume": 219660.0}, {"date": "2007-04-13", "close": 0.8967562, "volume": 205922.0}, {"date": "2007-04-16", "close": 0.9162509, "volume": 84685.0}, {"date": "2007-04-17", "close": 1.0137244, "volume": 2136242.0}, {"date": "2007-04-18", "close": 0.974735, "volume": 231521.0}, {"date": "2007-04-19", "close": 0.9357456, "volume": 196489.0}, {"date": "2007-04-20", "close": 0.9357456, "volume": 43339.0}, {"date": "2007-04-23", "close": 0.9357456, "volume": 96864.0}, {"date": "2007-04-24", "close": 0.9357456, "volume": 36095.0}, {"date": "2007-04-26", "close": 0.9552403, "volume": 384525.0}, {"date": "2007-04-27", "close": 0.9357456, "volume": 99315.0}, {"date": "2007-04-30", "close": 0.9162509, "volume": 179531.0}, {"date": "2007-05-01", "close": 0.9162509, "volume": 86690.0}, {"date": "2007-05-02", "close": 0.9552403, "volume": 371152.0}, {"date": "2007-05-03", "close": 0.974735, "volume": 119851.0}, {"date": "2007-05-04", "close": 0.974735, "volume": 53860.0}, {"date": "2007-05-07", "close": 0.9357456, "volume": 63397.0}, {"date": "2007-05-08", "close": 0.9162509, "volume": 88103.0}, {"date": "2007-05-09", "close": 0.9357456, "volume": 108408.0}, {"date": "2007-05-10", "close": 0.8967562, "volume": 80616.0}, {"date": "2007-05-11", "close": 0.8967562, "volume": 45352.0}, {"date": "2007-05-16", "close": 0.9162509, "volume": 198452.0}, {"date": "2007-05-17", "close": 0.9552403, "volume": 134414.0}, {"date": "2007-05-18", "close": 0.974735, "volume": 149900.0}, {"date": "2007-05-21", "close": 0.974735, "volume": 76914.0}, {"date": "2007-05-22", "close": 0.9552403, "volume": 33984.0}, {"date": "2007-05-23", "close": 0.9357456, "volume": 33855.0}, {"date": "2007-05-24", "close": 0.9552403, "volume": 22983.0}, {"date": "2007-05-25", "close": 1.0527138, "volume": 552961.0}, {"date": "2007-05-28", "close": 1.0332191, "volume": 181949.0}, {"date": "2007-05-29", "close": 1.0527138, "volume": 112877.0}, {"date": "2007-05-30", "close": 1.0332191, "volume": 200048.0}, {"date": "2007-05-31", "close": 1.0332191, "volume": 80399.0}, {"date": "2007-06-01", "close": 1.0137244, "volume": 32990.0}, {"date": "2007-06-04", "close": 0.974735, "volume": 92718.0}, {"date": "2007-06-05", "close": 0.9552403, "volume": 135505.0}, {"date": "2007-06-06", "close": 0.9552403, "volume": 144552.0}, {"date": "2007-06-07", "close": 0.8967562, "volume": 106271.0}, {"date": "2007-06-08", "close": 0.974735, "volume": 59490.0}, {"date": "2007-06-12", "close": 0.9357456, "volume": 114860.0}, {"date": "2007-06-13", "close": 0.9552403, "volume": 64759.0}, {"date": "2007-06-14", "close": 1.2086714, "volume": 1985496.0}, {"date": "2007-06-15", "close": 1.169682, "volume": 439776.0}, {"date": "2007-06-18", "close": 1.0917032, "volume": 375507.0}, {"date": "2007-06-19", "close": 1.0722085, "volume": 189357.0}, {"date": "2007-06-20", "close": 1.1111979, "volume": 253926.0}, {"date": "2007-06-21", "close": 1.0527138, "volume": 116476.0}, {"date": "2007-06-22", "close": 1.1111979, "volume": 218400.0}, {"date": "2007-06-25", "close": 1.0722085, "volume": 90875.0}, {"date": "2007-06-26", "close": 1.1306926, "volume": 77247.0}, {"date": "2007-06-27", "close": 1.1501873, "volume": 37561.0}, {"date": "2007-06-28", "close": 1.1306926, "volume": 35138.0}, {"date": "2007-06-29", "close": 1.0917032, "volume": 33073.0}, {"date": "2007-07-02", "close": 1.0332191, "volume": 119028.0}, {"date": "2007-07-03", "close": 1.0137244, "volume": 56369.0}, {"date": "2007-07-04", "close": 1.0137244, "volume": 45074.0}, {"date": "2007-07-05", "close": 1.0527138, "volume": 69574.0}, {"date": "2007-07-06", "close": 1.1306926, "volume": 105875.0}, {"date": "2007-07-09", "close": 1.0527138, "volume": 72930.0}, {"date": "2007-07-10", "close": 1.0917032, "volume": 73368.0}, {"date": "2007-07-11", "close": 1.0917032, "volume": 44089.0}, {"date": "2007-07-12", "close": 1.0332191, "volume": 50193.0}, {"date": "2007-07-13", "close": 1.0527138, "volume": 53668.0}, {"date": "2007-07-16", "close": 1.0527138, "volume": 47047.0}, {"date": "2007-07-17", "close": 1.0527138, "volume": 43707.0}, {"date": "2007-07-18", "close": 1.0332191, "volume": 31675.0}, {"date": "2007-07-19", "close": 1.0722085, "volume": 57661.0}, {"date": "2007-07-20", "close": 1.1111979, "volume": 79562.0}, {"date": "2007-07-23", "close": 1.1111979, "volume": 21991.0}, {"date": "2007-07-24", "close": 1.1111979, "volume": 26830.0}, {"date": "2007-07-25", "close": 1.0917032, "volume": 63012.0}, {"date": "2007-07-26", "close": 1.0527138, "volume": 36942.0}, {"date": "2007-07-27", "close": 1.0527138, "volume": 69026.0}, {"date": "2007-07-30", "close": 0.9942297, "volume": 117238.0}, {"date": "2007-07-31", "close": 0.974735, "volume": 40652.0}, {"date": "2007-08-01", "close": 0.9357456, "volume": 136994.0}, {"date": "2007-08-02", "close": 0.8967562, "volume": 53963.0}, {"date": "2007-08-03", "close": 0.9357456, "volume": 37190.0}, {"date": "2007-08-06", "close": 0.7992827, "volume": 178739.0}, {"date": "2007-08-07", "close": 0.8187774, "volume": 49424.0}, {"date": "2007-08-08", "close": 0.7992827, "volume": 29674.0}, {"date": "2007-08-09", "close": 0.8577668, "volume": 9163.0}, {"date": "2007-08-10", "close": 0.8187774, "volume": 72442.0}, {"date": "2007-08-13", "close": 0.779788, "volume": 56869.0}, {"date": "2007-08-14", "close": 0.779788, "volume": 32752.0}, {"date": "2007-08-15", "close": 0.6628198, "volume": 115884.0}, {"date": "2007-08-16", "close": 0.584841, "volume": 74711.0}, {"date": "2007-08-17", "close": 0.6628198, "volume": 124566.0}, {"date": "2007-08-20", "close": 0.8577668, "volume": 198740.0}, {"date": "2007-08-21", "close": 0.779788, "volume": 64633.0}, {"date": "2007-08-22", "close": 0.779788, "volume": 46808.0}, {"date": "2007-08-23", "close": 0.8187774, "volume": 33471.0}, {"date": "2007-08-24", "close": 0.7992827, "volume": 12971.0}, {"date": "2007-08-27", "close": 0.8187774, "volume": 35690.0}, {"date": "2007-08-28", "close": 0.779788, "volume": 75445.0}, {"date": "2007-08-29", "close": 0.779788, "volume": 20278.0}, {"date": "2007-08-30", "close": 0.779788, "volume": 29878.0}, {"date": "2007-08-31", "close": 0.7407986, "volume": 16032.0}, {"date": "2007-09-03", "close": 0.8187774, "volume": 32539.0}, {"date": "2007-09-04", "close": 0.8187774, "volume": 462.0}, {"date": "2007-09-05", "close": 0.8967562, "volume": 25998.0}, {"date": "2007-09-07", "close": 0.8382721, "volume": 19642.0}, {"date": "2007-09-10", "close": 0.7992827, "volume": 17787.0}, {"date": "2007-09-11", "close": 0.7602933, "volume": 44620.0}, {"date": "2007-09-12", "close": 0.7407986, "volume": 15132.0}, {"date": "2007-09-13", "close": 0.7602933, "volume": 23340.0}, {"date": "2007-09-14", "close": 0.7407986, "volume": 70703.0}, {"date": "2007-09-17", "close": 0.8187774, "volume": 81381.0}, {"date": "2007-09-18", "close": 0.8382721, "volume": 53235.0}, {"date": "2007-09-19", "close": 0.8772615, "volume": 12824.0}, {"date": "2007-09-20", "close": 0.8967562, "volume": 111127.0}, {"date": "2007-09-21", "close": 0.9162509, "volume": 68516.0}, {"date": "2007-09-24", "close": 0.9357456, "volume": 142378.0}, {"date": "2007-09-25", "close": 1.0527138, "volume": 269620.0}, {"date": "2007-09-26", "close": 0.9942297, "volume": 66481.0}, {"date": "2007-09-27", "close": 1.0137244, "volume": 173034.0}, {"date": "2007-09-28", "close": 0.97146371, "volume": 117153.0}, {"date": "2007-10-01", "close": 0.96632616, "volume": 17748.0}, {"date": "2007-10-02", "close": 1.00658975, "volume": 70143.0}, {"date": "2007-10-03", "close": 0.96632616, "volume": 77347.0}, {"date": "2007-10-04", "close": 0.92606257, "volume": 43665.0}, {"date": "2007-10-05", "close": 0.946194365, "volume": 73124.0}, {"date": "2007-10-08", "close": 0.946194365, "volume": 21332.0}, {"date": "2007-10-09", "close": 0.96632616, "volume": 41390.0}, {"date": "2007-10-10", "close": 0.986457955, "volume": 13908.0}, {"date": "2007-10-11", "close": 0.946194365, "volume": 9522.0}, {"date": "2007-10-12", "close": 1.04685334, "volume": 165244.0}, {"date": "2007-10-15", "close": 1.08711693, "volume": 94149.0}, {"date": "2007-10-16", "close": 1.026721545, "volume": 34344.0}, {"date": "2007-10-17", "close": 1.066985135, "volume": 101526.0}, {"date": "2007-10-18", "close": 1.12738052, "volume": 300136.0}, {"date": "2007-10-19", "close": 1.12738052, "volume": 61038.0}, {"date": "2007-10-22", "close": 1.04685334, "volume": 15622.0}, {"date": "2007-10-23", "close": 1.04685334, "volume": 16149.0}, {"date": "2007-10-24", "close": 1.08711693, "volume": 52151.0}, {"date": "2007-10-25", "close": 1.04685334, "volume": 11394.0}, {"date": "2007-10-26", "close": 1.026721545, "volume": 43224.0}, {"date": "2007-10-29", "close": 1.066985135, "volume": 75.0}, {"date": "2007-10-30", "close": 1.04685334, "volume": 116979.0}, {"date": "2007-10-31", "close": 1.08711693, "volume": 49158.0}, {"date": "2007-11-01", "close": 1.12738052, "volume": 175543.0}, {"date": "2007-11-02", "close": 1.187775905, "volume": 150295.0}, {"date": "2007-11-05", "close": 1.147512315, "volume": 61599.0}, {"date": "2007-11-06", "close": 1.12738052, "volume": 23224.0}, {"date": "2007-11-07", "close": 1.147512315, "volume": 71434.0}, {"date": "2007-11-08", "close": 1.12738052, "volume": 117846.0}, {"date": "2007-11-09", "close": 1.12738052, "volume": 38417.0}, {"date": "2007-11-12", "close": 1.066985135, "volume": 56415.0}, {"date": "2007-11-13", "close": 1.00658975, "volume": 33236.0}, {"date": "2007-11-14", "close": 1.066985135, "volume": 34771.0}, {"date": "2007-11-15", "close": 1.00658975, "volume": 17527.0}, {"date": "2007-11-16", "close": 1.04685334, "volume": 66645.0}, {"date": "2007-11-19", "close": 1.066985135, "volume": 69700.0}, {"date": "2007-11-20", "close": 1.00658975, "volume": 82112.0}, {"date": "2007-11-21", "close": 0.96632616, "volume": 61180.0}, {"date": "2007-11-22", "close": 0.96632616, "volume": 66948.0}, {"date": "2007-11-23", "close": 0.92606257, "volume": 94432.0}, {"date": "2007-11-26", "close": 0.825403595, "volume": 82897.0}, {"date": "2007-11-27", "close": 0.865667185, "volume": 13660.0}, {"date": "2007-11-28", "close": 0.825403595, "volume": 43724.0}, {"date": "2007-11-29", "close": 0.76500821, "volume": 60279.0}, {"date": "2007-11-30", "close": 0.84553539, "volume": 11574.0}, {"date": "2007-12-03", "close": 0.785140005, "volume": 15473.0}, {"date": "2007-12-04", "close": 0.8052718, "volume": 29199.0}, {"date": "2007-12-05", "close": 0.785140005, "volume": 22313.0}, {"date": "2007-12-06", "close": 0.8052718, "volume": 15892.0}, {"date": "2007-12-07", "close": 0.76500821, "volume": 60241.0}, {"date": "2007-12-10", "close": 0.744876415, "volume": 36155.0}, {"date": "2007-12-11", "close": 0.744876415, "volume": 21949.0}, {"date": "2007-12-12", "close": 0.744876415, "volume": 9810.0}, {"date": "2007-12-13", "close": 0.744876415, "volume": 34274.0}, {"date": "2007-12-14", "close": 0.785140005, "volume": 2980.0}, {"date": "2007-12-17", "close": 0.76500821, "volume": 42098.0}, {"date": "2007-12-18", "close": 0.744876415, "volume": 6477.0}, {"date": "2007-12-19", "close": 0.744876415, "volume": 3725.0}, {"date": "2007-12-20", "close": 0.72474462, "volume": 21732.0}, {"date": "2007-12-21", "close": 0.76500821, "volume": 2484.0}, {"date": "2007-12-24", "close": 0.704612825, "volume": 6383.0}, {"date": "2007-12-28", "close": 0.72474462, "volume": 17559.0}, {"date": "2007-12-31", "close": 0.76500821, "volume": 2484.0}, {"date": "2008-01-02", "close": 0.744876415, "volume": 13660.0}, {"date": "2008-01-03", "close": 0.72474462, "volume": 4843.0}, {"date": "2008-01-04", "close": 0.704612825, "volume": 35447.0}, {"date": "2008-01-07", "close": 0.72474462, "volume": 6142.0}, {"date": "2008-01-08", "close": 0.8052718, "volume": 33391.0}, {"date": "2008-01-09", "close": 0.8052718, "volume": 1217.0}, {"date": "2008-01-10", "close": 0.72474462, "volume": 13374.0}, {"date": "2008-01-11", "close": 0.72474462, "volume": 26130.0}, {"date": "2008-01-14", "close": 0.664349235, "volume": 114166.0}, {"date": "2008-01-15", "close": 0.72474462, "volume": 40561.0}, {"date": "2008-01-16", "close": 0.72474462, "volume": 12269.0}, {"date": "2008-01-17", "close": 0.744876415, "volume": 18744.0}, {"date": "2008-01-18", "close": 0.704612825, "volume": 14753.0}, {"date": "2008-01-21", "close": 0.664349235, "volume": 69348.0}, {"date": "2008-01-22", "close": 0.48316308, "volume": 57968.0}, {"date": "2008-01-23", "close": 0.583822055, "volume": 59616.0}, {"date": "2008-01-24", "close": 0.64421744, "volume": 55651.0}, {"date": "2008-01-25", "close": 0.72474462, "volume": 55592.0}, {"date": "2008-01-29", "close": 0.68448103, "volume": 11117.0}, {"date": "2008-01-30", "close": 0.72474462, "volume": 6390.0}, {"date": "2008-02-01", "close": 0.664349235, "volume": 109223.0}, {"date": "2008-02-04", "close": 0.624085645, "volume": 2108.0}, {"date": "2008-02-05", "close": 0.60395385, "volume": 78947.0}, {"date": "2008-02-06", "close": 0.68448103, "volume": 10889.0}, {"date": "2008-02-07", "close": 0.68448103, "volume": 7426.0}, {"date": "2008-02-08", "close": 0.60395385, "volume": 1490.0}, {"date": "2008-02-11", "close": 0.624085645, "volume": 4967.0}, {"date": "2008-02-12", "close": 0.664349235, "volume": 53733.0}, {"date": "2008-02-13", "close": 0.64421744, "volume": 4595.0}, {"date": "2008-02-14", "close": 0.583822055, "volume": 8966.0}, {"date": "2008-02-15", "close": 0.583822055, "volume": 22601.0}, {"date": "2008-02-18", "close": 0.583822055, "volume": 2484.0}, {"date": "2008-02-20", "close": 0.503294875, "volume": 15399.0}, {"date": "2008-02-21", "close": 0.56369026, "volume": 3539.0}, {"date": "2008-02-22", "close": 0.52342667, "volume": 11770.0}, {"date": "2008-02-25", "close": 0.56369026, "volume": 40359.0}, {"date": "2008-02-26", "close": 0.583822055, "volume": 10334.0}, {"date": "2008-02-27", "close": 0.60395385, "volume": 17151.0}, {"date": "2008-02-28", "close": 0.624085645, "volume": 14529.0}, {"date": "2008-02-29", "close": 0.624085645, "volume": 373.0}, {"date": "2008-03-03", "close": 0.583822055, "volume": 12279.0}, {"date": "2008-03-04", "close": 0.60395385, "volume": 15150.0}, {"date": "2008-03-05", "close": 0.60395385, "volume": 20218.0}, {"date": "2008-03-06", "close": 0.583822055, "volume": 16856.0}, {"date": "2008-03-07", "close": 0.52342667, "volume": 14902.0}, {"date": "2008-03-10", "close": 0.503294875, "volume": 3538.0}, {"date": "2008-03-11", "close": 0.503294875, "volume": 9151.0}, {"date": "2008-03-12", "close": 0.52342667, "volume": 10660.0}, {"date": "2008-03-13", "close": 0.52342667, "volume": 3439.0}, {"date": "2008-03-14", "close": 0.48316308, "volume": 2484.0}, {"date": "2008-03-19", "close": 0.52342667, "volume": 37006.0}, {"date": "2008-03-20", "close": 0.503294875, "volume": 3477.0}, {"date": "2008-03-25", "close": 0.44289949, "volume": 12430.0}, {"date": "2008-03-26", "close": 0.503294875, "volume": 5601.0}, {"date": "2008-03-27", "close": 0.503294875, "volume": 4403.0}, {"date": "2008-03-31", "close": 0.463031285, "volume": 2335.0}, {"date": "2008-04-02", "close": 0.422767695, "volume": 123746.0}, {"date": "2008-04-03", "close": 0.4026359, "volume": 239299.0}, {"date": "2008-04-04", "close": 0.4026359, "volume": 16678.0}, {"date": "2008-04-07", "close": 0.4026359, "volume": 4520.0}, {"date": "2008-04-08", "close": 0.4026359, "volume": 34926.0}, {"date": "2008-04-09", "close": 0.4026359, "volume": 38.0}, {"date": "2008-04-10", "close": 0.4026359, "volume": 4191.0}, {"date": "2008-04-11", "close": 0.386530464, "volume": 1052.0}, {"date": "2008-04-14", "close": 0.4026359, "volume": 22353.0}, {"date": "2008-04-15", "close": 0.382504105, "volume": 30387.0}, {"date": "2008-04-16", "close": 0.4026359, "volume": 19449.0}, {"date": "2008-04-17", "close": 0.4026359, "volume": 22353.0}, {"date": "2008-04-18", "close": 0.398609541, "volume": 63422.0}, {"date": "2008-04-21", "close": 0.48316308, "volume": 89915.0}, {"date": "2008-04-22", "close": 0.44289949, "volume": 79973.0}, {"date": "2008-04-23", "close": 0.48316308, "volume": 16895.0}, {"date": "2008-04-24", "close": 0.44289949, "volume": 13362.0}, {"date": "2008-04-28", "close": 0.44289949, "volume": 48742.0}, {"date": "2008-04-29", "close": 0.422767695, "volume": 83520.0}, {"date": "2008-04-30", "close": 0.44289949, "volume": 14902.0}, {"date": "2008-05-01", "close": 0.463031285, "volume": 49675.0}, {"date": "2008-05-02", "close": 0.463031285, "volume": 9065.0}, {"date": "2008-05-05", "close": 0.44289949, "volume": 30321.0}, {"date": "2008-05-06", "close": 0.44289949, "volume": 25753.0}, {"date": "2008-05-07", "close": 0.48316308, "volume": 14440.0}, {"date": "2008-05-08", "close": 0.48316308, "volume": 19869.0}, {"date": "2008-05-09", "close": 0.52342667, "volume": 6209.0}, {"date": "2008-05-12", "close": 0.52342667, "volume": 22149.0}, {"date": "2008-05-13", "close": 0.52342667, "volume": 11131.0}, {"date": "2008-05-14", "close": 0.52342667, "volume": 993.0}, {"date": "2008-05-15", "close": 0.48316308, "volume": 28500.0}, {"date": "2008-05-16", "close": 0.52342667, "volume": 13225.0}, {"date": "2008-05-19", "close": 0.503294875, "volume": 36958.0}, {"date": "2008-05-20", "close": 0.52342667, "volume": 33262.0}, {"date": "2008-05-21", "close": 0.463031285, "volume": 25716.0}, {"date": "2008-05-22", "close": 0.463031285, "volume": 47810.0}, {"date": "2008-05-26", "close": 0.44289949, "volume": 1863.0}, {"date": "2008-05-27", "close": 0.48316308, "volume": 52156.0}, {"date": "2008-05-28", "close": 0.44289949, "volume": 58365.0}, {"date": "2008-05-29", "close": 0.44289949, "volume": 22601.0}, {"date": "2008-05-30", "close": 0.463031285, "volume": 24836.0}, {"date": "2008-06-02", "close": 0.463031285, "volume": 67863.0}, {"date": "2008-06-03", "close": 0.463031285, "volume": 14902.0}, {"date": "2008-06-04", "close": 0.48316308, "volume": 23875.0}, {"date": "2008-06-05", "close": 0.4026359, "volume": 90646.0}, {"date": "2008-06-06", "close": 0.44289949, "volume": 10300.0}, {"date": "2008-06-10", "close": 0.4026359, "volume": 82606.0}, {"date": "2008-06-12", "close": 0.4026359, "volume": 49114.0}, {"date": "2008-06-13", "close": 0.382504105, "volume": 117008.0}, {"date": "2008-06-16", "close": 0.4026359, "volume": 21002.0}, {"date": "2008-06-17", "close": 0.382504105, "volume": 10141.0}, {"date": "2008-06-18", "close": 0.4026359, "volume": 738.0}, {"date": "2008-06-19", "close": 0.382504105, "volume": 58067.0}, {"date": "2008-06-20", "close": 0.36237231, "volume": 8778.0}, {"date": "2008-06-23", "close": 0.36237231, "volume": 62323.0}, {"date": "2008-06-24", "close": 0.382504105, "volume": 81746.0}, {"date": "2008-06-25", "close": 0.346266874, "volume": 65816.0}, {"date": "2008-06-26", "close": 0.354319592, "volume": 53449.0}, {"date": "2008-06-27", "close": 0.342240515, "volume": 47251.0}, {"date": "2008-06-30", "close": 0.342240515, "volume": 46175.0}, {"date": "2008-07-01", "close": 0.350293233, "volume": 6584.0}, {"date": "2008-07-02", "close": 0.36237231, "volume": 33607.0}, {"date": "2008-07-04", "close": 0.36237231, "volume": 31418.0}, {"date": "2008-07-07", "close": 0.36237231, "volume": 6209.0}, {"date": "2008-07-08", "close": 0.354319592, "volume": 9252.0}, {"date": "2008-07-09", "close": 0.354319592, "volume": 7575.0}, {"date": "2008-07-10", "close": 0.326135079, "volume": 16144.0}, {"date": "2008-07-11", "close": 0.354319592, "volume": 64512.0}, {"date": "2008-07-14", "close": 0.382504105, "volume": 71280.0}, {"date": "2008-07-15", "close": 0.664349235, "volume": 1650014.0}, {"date": "2008-07-16", "close": 0.543558465, "volume": 600582.0}, {"date": "2008-07-17", "close": 0.503294875, "volume": 81534.0}, {"date": "2008-07-18", "close": 0.48316308, "volume": 104863.0}, {"date": "2008-07-21", "close": 0.422767695, "volume": 42967.0}, {"date": "2008-07-22", "close": 0.463031285, "volume": 19124.0}, {"date": "2008-07-23", "close": 0.422767695, "volume": 16315.0}, {"date": "2008-07-24", "close": 0.463031285, "volume": 30340.0}, {"date": "2008-07-25", "close": 0.44289949, "volume": 466.0}, {"date": "2008-07-28", "close": 0.44289949, "volume": 4428.0}, {"date": "2008-07-29", "close": 0.44289949, "volume": 28065.0}, {"date": "2008-07-30", "close": 0.44289949, "volume": 2484.0}, {"date": "2008-07-31", "close": 0.543558465, "volume": 1387.0}, {"date": "2008-08-01", "close": 0.543558465, "volume": 4843.0}, {"date": "2008-08-04", "close": 0.48316308, "volume": 11425.0}, {"date": "2008-08-05", "close": 0.4026359, "volume": 9120.0}, {"date": "2008-08-06", "close": 0.394583182, "volume": 18261.0}, {"date": "2008-08-07", "close": 0.4026359, "volume": 3055.0}, {"date": "2008-08-08", "close": 0.358345951, "volume": 93937.0}, {"date": "2008-08-11", "close": 0.4026359, "volume": 26271.0}, {"date": "2008-08-12", "close": 0.342240515, "volume": 10201.0}, {"date": "2008-08-13", "close": 0.4026359, "volume": 2484.0}, {"date": "2008-08-14", "close": 0.4026359, "volume": 2980.0}, {"date": "2008-08-15", "close": 0.36237231, "volume": 33029.0}, {"date": "2008-08-18", "close": 0.36237231, "volume": 3451.0}, {"date": "2008-08-19", "close": 0.36237231, "volume": 30753.0}, {"date": "2008-08-20", "close": 0.334187797, "volume": 4967.0}, {"date": "2008-08-21", "close": 0.350293233, "volume": 3105.0}, {"date": "2008-08-26", "close": 0.334187797, "volume": 1863.0}, {"date": "2008-08-28", "close": 0.330161438, "volume": 31397.0}, {"date": "2008-08-29", "close": 0.334187797, "volume": 25085.0}, {"date": "2008-09-01", "close": 0.32210872, "volume": 51250.0}, {"date": "2008-09-02", "close": 0.342240515, "volume": 12418.0}, {"date": "2008-09-03", "close": 0.342240515, "volume": 5737.0}, {"date": "2008-09-04", "close": 0.342240515, "volume": 5067.0}, {"date": "2008-09-08", "close": 0.301976925, "volume": 42694.0}, {"date": "2008-09-09", "close": 0.301976925, "volume": 46345.0}, {"date": "2008-09-10", "close": 0.297950566, "volume": 8693.0}, {"date": "2008-09-11", "close": 0.301976925, "volume": 9189.0}, {"date": "2008-09-12", "close": 0.301976925, "volume": 11077.0}, {"date": "2008-09-17", "close": 0.301976925, "volume": 7451.0}, {"date": "2008-09-18", "close": 0.28184513, "volume": 21118.0}, {"date": "2008-09-19", "close": 0.314056002, "volume": 6178.0}, {"date": "2008-09-24", "close": 0.301976925, "volume": 49673.0}, {"date": "2008-09-25", "close": 0.269766053, "volume": 21486.0}, {"date": "2008-09-26", "close": 0.24158154, "volume": 46877.0}, {"date": "2008-09-29", "close": 0.225476104, "volume": 54971.0}, {"date": "2008-09-30", "close": 0.205344309, "volume": 58768.0}, {"date": "2008-10-01", "close": 0.221449745, "volume": 51369.0}, {"date": "2008-10-03", "close": 0.213397027, "volume": 9935.0}, {"date": "2008-10-06", "close": 0.217423386, "volume": 27515.0}, {"date": "2008-10-08", "close": 0.20131795, "volume": 56254.0}, {"date": "2008-10-09", "close": 0.181186155, "volume": 28148.0}, {"date": "2008-10-10", "close": 0.177159796, "volume": 18329.0}, {"date": "2008-10-13", "close": 0.16105436, "volume": 29950.0}, {"date": "2008-10-14", "close": 0.181186155, "volume": 107169.0}, {"date": "2008-10-15", "close": 0.20131795, "volume": 128415.0}, {"date": "2008-10-17", "close": 0.213397027, "volume": 18627.0}, {"date": "2008-10-22", "close": 0.181186155, "volume": 4967.0}, {"date": "2008-10-23", "close": 0.181186155, "volume": 9065.0}, {"date": "2008-10-24", "close": 0.124817129, "volume": 54950.0}, {"date": "2008-10-27", "close": 0.124817129, "volume": 22651.0}, {"date": "2008-10-28", "close": 0.16105436, "volume": 44705.0}, {"date": "2008-10-30", "close": 0.128843488, "volume": 5557.0}, {"date": "2008-11-03", "close": 0.144948924, "volume": 109777.0}, {"date": "2008-11-04", "close": 0.144948924, "volume": 5166.0}, {"date": "2008-11-06", "close": 0.140922565, "volume": 34771.0}, {"date": "2008-11-07", "close": 0.128843488, "volume": 15274.0}, {"date": "2008-11-12", "close": 0.140922565, "volume": 24836.0}, {"date": "2008-11-13", "close": 0.157028001, "volume": 115530.0}, {"date": "2008-11-17", "close": 0.104685334, "volume": 12915.0}, {"date": "2008-11-18", "close": 0.12079077, "volume": 82818.0}, {"date": "2008-11-19", "close": 0.108711693, "volume": 12977.0}, {"date": "2008-11-20", "close": 0.088579898, "volume": 33840.0}, {"date": "2008-11-21", "close": 0.088579898, "volume": 19512.0}, {"date": "2008-11-24", "close": 0.096632616, "volume": 95588.0}, {"date": "2008-11-25", "close": 0.12079077, "volume": 7451.0}, {"date": "2008-11-26", "close": 0.096632616, "volume": 70088.0}, {"date": "2008-11-27", "close": 0.096632616, "volume": 21111.0}, {"date": "2008-11-28", "close": 0.096632616, "volume": 53140.0}, {"date": "2008-12-01", "close": 0.096632616, "volume": 97963.0}, {"date": "2008-12-02", "close": 0.096632616, "volume": 90184.0}, {"date": "2008-12-03", "close": 0.104685334, "volume": 12418.0}, {"date": "2008-12-04", "close": 0.104685334, "volume": 1242.0}, {"date": "2008-12-05", "close": 0.104685334, "volume": 6827.0}, {"date": "2008-12-10", "close": 0.116764411, "volume": 32287.0}, {"date": "2008-12-11", "close": 0.116764411, "volume": 29804.0}, {"date": "2008-12-16", "close": 0.096632616, "volume": 28562.0}, {"date": "2008-12-19", "close": 0.12079077, "volume": 4222.0}, {"date": "2008-12-22", "close": 0.096632616, "volume": 19869.0}, {"date": "2008-12-23", "close": 0.12079077, "volume": 14902.0}, {"date": "2008-12-29", "close": 0.12079077, "volume": 32950.0}, {"date": "2008-12-30", "close": 0.12079077, "volume": 9148.0}, {"date": "2008-12-31", "close": 0.140922565, "volume": 4967.0}, {"date": "2009-01-06", "close": 0.132869847, "volume": 22353.0}, {"date": "2009-01-07", "close": 0.132869847, "volume": 8382.0}, {"date": "2009-01-09", "close": 0.144948924, "volume": 23573.0}, {"date": "2009-01-13", "close": 0.144948924, "volume": 1045.0}, {"date": "2009-01-14", "close": 0.16105436, "volume": 9935.0}, {"date": "2009-01-15", "close": 0.16105436, "volume": 3695.0}, {"date": "2009-01-16", "close": 0.16105436, "volume": 3229.0}, {"date": "2009-01-21", "close": 0.140922565, "volume": 12418.0}, {"date": "2009-01-23", "close": 0.140922565, "volume": 17882.0}, {"date": "2009-01-27", "close": 0.140922565, "volume": 28640.0}, {"date": "2009-01-28", "close": 0.16105436, "volume": 18627.0}, {"date": "2009-01-30", "close": 0.16105436, "volume": 3105.0}, {"date": "2009-02-04", "close": 0.140922565, "volume": 12418.0}, {"date": "2009-02-05", "close": 0.153001642, "volume": 10145.0}, {"date": "2009-02-09", "close": 0.16105436, "volume": 2980.0}, {"date": "2009-02-11", "close": 0.144948924, "volume": 26699.0}, {"date": "2009-02-13", "close": 0.132869847, "volume": 17277.0}, {"date": "2009-02-16", "close": 0.112738052, "volume": 255690.0}, {"date": "2009-02-18", "close": 0.112738052, "volume": 21608.0}, {"date": "2009-02-19", "close": 0.12079077, "volume": 4471.0}, {"date": "2009-02-20", "close": 0.132869847, "volume": 15399.0}, {"date": "2009-02-23", "close": 0.12079077, "volume": 29307.0}, {"date": "2009-02-25", "close": 0.12079077, "volume": 2732.0}, {"date": "2009-02-26", "close": 0.12079077, "volume": 8196.0}, {"date": "2009-03-04", "close": 0.132869847, "volume": 1739.0}, {"date": "2009-03-05", "close": 0.112738052, "volume": 135358.0}, {"date": "2009-03-06", "close": 0.112738052, "volume": 46643.0}, {"date": "2009-03-11", "close": 0.104685334, "volume": 25383.0}, {"date": "2009-03-13", "close": 0.104685334, "volume": 11984.0}, {"date": "2009-03-17", "close": 0.12079077, "volume": 20599.0}, {"date": "2009-03-18", "close": 0.136896206, "volume": 6970.0}, {"date": "2009-03-23", "close": 0.112738052, "volume": 14902.0}, {"date": "2009-03-26", "close": 0.12079077, "volume": 4967.0}, {"date": "2009-03-27", "close": 0.12079077, "volume": 2297.0}, {"date": "2009-03-30", "close": 0.144948924, "volume": 43464.0}, {"date": "2009-03-31", "close": 0.144948924, "volume": 3725.0}, {"date": "2009-04-01", "close": 0.132869847, "volume": 7451.0}, {"date": "2009-04-06", "close": 0.128843488, "volume": 6209.0}, {"date": "2009-04-07", "close": 0.128843488, "volume": 6209.0}, {"date": "2009-04-09", "close": 0.12079077, "volume": 19795.0}, {"date": "2009-04-16", "close": 0.12079077, "volume": 5554.0}, {"date": "2009-04-17", "close": 0.116764411, "volume": 19869.0}, {"date": "2009-04-20", "close": 0.116764411, "volume": 4967.0}, {"date": "2009-04-23", "close": 0.116764411, "volume": 4967.0}, {"date": "2009-04-24", "close": 0.116764411, "volume": 4967.0}, {"date": "2009-04-28", "close": 0.116764411, "volume": 9733.0}, {"date": "2009-04-29", "close": 0.116764411, "volume": 34057.0}, {"date": "2009-04-30", "close": 0.108711693, "volume": 12418.0}, {"date": "2009-05-01", "close": 0.116764411, "volume": 37255.0}, {"date": "2009-05-04", "close": 0.108711693, "volume": 1043.0}, {"date": "2009-05-05", "close": 0.104685334, "volume": 7451.0}, {"date": "2009-05-06", "close": 0.104685334, "volume": 17491.0}, {"date": "2009-05-08", "close": 0.136896206, "volume": 51844.0}, {"date": "2009-05-11", "close": 0.136896206, "volume": 37641.0}, {"date": "2009-05-12", "close": 0.153001642, "volume": 171803.0}, {"date": "2009-05-13", "close": 0.16105436, "volume": 114247.0}, {"date": "2009-05-14", "close": 0.173133437, "volume": 47934.0}, {"date": "2009-05-15", "close": 0.157028001, "volume": 19869.0}, {"date": "2009-05-19", "close": 0.16951211, "volume": 44835.0}, {"date": "2009-05-20", "close": 0.16059042, "volume": 32594.0}, {"date": "2009-05-21", "close": 0.18735549, "volume": 25163.0}, {"date": "2009-05-22", "close": 0.1784338, "volume": 20736.0}, {"date": "2009-05-25", "close": 0.16951211, "volume": 4483.0}, {"date": "2009-05-26", "close": 0.156129575, "volume": 560.0}, {"date": "2009-05-27", "close": 0.13382535, "volume": 6165.0}, {"date": "2009-05-29", "close": 0.129364505, "volume": 43994.0}, {"date": "2009-06-01", "close": 0.16059042, "volume": 12330.0}, {"date": "2009-06-02", "close": 0.156129575, "volume": 56043.0}, {"date": "2009-06-03", "close": 0.156129575, "volume": 56043.0}, {"date": "2009-06-04", "close": 0.1784338, "volume": 67252.0}, {"date": "2009-06-09", "close": 0.173972955, "volume": 5604.0}, {"date": "2009-06-10", "close": 0.13382535, "volume": 207990.0}, {"date": "2009-06-11", "close": 0.120442815, "volume": 91617.0}, {"date": "2009-06-12", "close": 0.11598197, "volume": 5604.0}, {"date": "2009-06-15", "close": 0.129364505, "volume": 7398.0}, {"date": "2009-06-16", "close": 0.129364505, "volume": 3126.0}, {"date": "2009-06-17", "close": 0.13382535, "volume": 6725.0}, {"date": "2009-06-18", "close": 0.129364505, "volume": 11657.0}, {"date": "2009-06-19", "close": 0.12490366, "volume": 6725.0}, {"date": "2009-06-22", "close": 0.129364505, "volume": 82578.0}, {"date": "2009-06-23", "close": 0.129364505, "volume": 10783.0}, {"date": "2009-06-24", "close": 0.13382535, "volume": 27326.0}, {"date": "2009-06-25", "close": 0.12490366, "volume": 26953.0}, {"date": "2009-06-26", "close": 0.120442815, "volume": 67553.0}, {"date": "2009-07-01", "close": 0.173972955, "volume": 179674.0}, {"date": "2009-07-02", "close": 0.16951211, "volume": 1681.0}, {"date": "2009-07-03", "close": 0.16951211, "volume": 158145.0}, {"date": "2009-07-10", "close": 0.173972955, "volume": 6725.0}, {"date": "2009-07-15", "close": 0.15166873, "volume": 44835.0}, {"date": "2009-07-17", "close": 0.14274704, "volume": 22664.0}, {"date": "2009-07-21", "close": 0.165051265, "volume": 15692.0}, {"date": "2009-07-23", "close": 0.16059042, "volume": 23538.0}, {"date": "2009-07-24", "close": 0.16059042, "volume": 15692.0}, {"date": "2009-07-27", "close": 0.156129575, "volume": 61648.0}, {"date": "2009-07-28", "close": 0.156129575, "volume": 22417.0}, {"date": "2009-07-29", "close": 0.147207885, "volume": 164038.0}, {"date": "2009-07-30", "close": 0.156129575, "volume": 29451.0}, {"date": "2009-07-31", "close": 0.165051265, "volume": 356519.0}, {"date": "2009-08-03", "close": 0.165051265, "volume": 1278.0}, {"date": "2009-08-04", "close": 0.16951211, "volume": 17261.0}, {"date": "2009-08-05", "close": 0.236424785, "volume": 294371.0}, {"date": "2009-08-06", "close": 0.281033235, "volume": 204752.0}, {"date": "2009-08-07", "close": 0.352406755, "volume": 175600.0}, {"date": "2009-08-10", "close": 0.316719995, "volume": 83347.0}, {"date": "2009-08-11", "close": 0.2676507, "volume": 183807.0}, {"date": "2009-08-12", "close": 0.2676507, "volume": 10962.0}, {"date": "2009-08-13", "close": 0.2676507, "volume": 11209.0}, {"date": "2009-08-14", "close": 0.28549408, "volume": 25264.0}, {"date": "2009-08-17", "close": 0.28549408, "volume": 82944.0}, {"date": "2009-08-18", "close": 0.289954925, "volume": 10648.0}, {"date": "2009-08-19", "close": 0.2676507, "volume": 65830.0}, {"date": "2009-08-24", "close": 0.281033235, "volume": 2242.0}, {"date": "2009-08-25", "close": 0.281033235, "volume": 18921.0}, {"date": "2009-08-27", "close": 0.31225915, "volume": 21550.0}, {"date": "2009-08-28", "close": 0.343485065, "volume": 26901.0}, {"date": "2009-09-01", "close": 0.307798305, "volume": 106482.0}, {"date": "2009-09-02", "close": 0.33010253, "volume": 153398.0}, {"date": "2009-09-03", "close": 0.325641685, "volume": 40960.0}, {"date": "2009-09-04", "close": 0.33902422, "volume": 3852.0}, {"date": "2009-09-07", "close": 0.352406755, "volume": 14571.0}, {"date": "2009-09-08", "close": 0.33902422, "volume": 54443.0}, {"date": "2009-09-09", "close": 0.31225915, "volume": 23367.0}, {"date": "2009-09-10", "close": 0.343485065, "volume": 44512.0}, {"date": "2009-09-11", "close": 0.33902422, "volume": 22529.0}, {"date": "2009-09-14", "close": 0.33902422, "volume": 15692.0}, {"date": "2009-09-15", "close": 0.3568676, "volume": 8967.0}, {"date": "2009-09-16", "close": 0.34794591, "volume": 18808.0}, {"date": "2009-09-17", "close": 0.3568676, "volume": 16757.0}, {"date": "2009-09-18", "close": 0.31225915, "volume": 373290.0}, {"date": "2009-09-21", "close": 0.316719995, "volume": 83012.0}, {"date": "2009-09-22", "close": 0.3568676, "volume": 63093.0}, {"date": "2009-09-23", "close": 0.361328445, "volume": 56335.0}, {"date": "2009-09-24", "close": 0.37471098, "volume": 46516.0}, {"date": "2009-09-25", "close": 0.361328445, "volume": 8967.0}, {"date": "2009-09-28", "close": 0.405936895, "volume": 153351.0}, {"date": "2009-09-29", "close": 0.4460845, "volume": 350210.0}, {"date": "2009-09-30", "close": 0.4460845, "volume": 141993.0}, {"date": "2009-10-01", "close": 0.468388725, "volume": 228157.0}, {"date": "2009-10-02", "close": 0.5353014, "volume": 254113.0}, {"date": "2009-10-05", "close": 0.49069295, "volume": 79397.0}, {"date": "2009-10-06", "close": 0.512997175, "volume": 37661.0}, {"date": "2009-10-07", "close": 0.512997175, "volume": 12431.0}, {"date": "2009-10-08", "close": 0.512997175, "volume": 29434.0}, {"date": "2009-10-09", "close": 0.468388725, "volume": 42593.0}, {"date": "2009-10-12", "close": 0.423780275, "volume": 109284.0}, {"date": "2009-10-13", "close": 0.49069295, "volume": 121053.0}, {"date": "2009-10-14", "close": 0.468388725, "volume": 25107.0}, {"date": "2009-10-15", "close": 0.4460845, "volume": 96056.0}, {"date": "2009-10-16", "close": 0.5353014, "volume": 86419.0}, {"date": "2009-10-19", "close": 0.5353014, "volume": 153166.0}, {"date": "2009-10-20", "close": 0.6245183, "volume": 549521.0}, {"date": "2009-10-21", "close": 0.825256325, "volume": 1030741.0}, {"date": "2009-10-22", "close": 0.825256325, "volume": 1037416.0}, {"date": "2009-10-23", "close": 0.825256325, "volume": 151020.0}, {"date": "2009-10-26", "close": 0.869864775, "volume": 481377.0}, {"date": "2009-10-27", "close": 0.691430975, "volume": 696887.0}, {"date": "2009-10-28", "close": 0.66912675, "volume": 170042.0}, {"date": "2009-10-29", "close": 0.6245183, "volume": 326308.0}, {"date": "2009-10-30", "close": 0.66912675, "volume": 159611.0}, {"date": "2009-11-02", "close": 0.6245183, "volume": 137706.0}, {"date": "2009-11-03", "close": 0.646822525, "volume": 73940.0}, {"date": "2009-11-04", "close": 0.602214075, "volume": 50614.0}, {"date": "2009-11-05", "close": 0.57990985, "volume": 98026.0}, {"date": "2009-11-06", "close": 0.646822525, "volume": 26282.0}, {"date": "2009-11-10", "close": 0.57990985, "volume": 773400.0}, {"date": "2009-11-11", "close": 0.602214075, "volume": 127368.0}, {"date": "2009-11-12", "close": 0.602214075, "volume": 100623.0}, {"date": "2009-11-13", "close": 0.57990985, "volume": 40029.0}, {"date": "2009-11-16", "close": 0.5353014, "volume": 119181.0}, {"date": "2009-11-17", "close": 0.557605625, "volume": 16208.0}, {"date": "2009-11-18", "close": 0.557605625, "volume": 16863.0}, {"date": "2009-11-19", "close": 0.57990985, "volume": 70555.0}, {"date": "2009-11-20", "close": 0.602214075, "volume": 222661.0}, {"date": "2009-11-23", "close": 0.557605625, "volume": 60437.0}, {"date": "2009-11-24", "close": 0.557605625, "volume": 41783.0}, {"date": "2009-11-25", "close": 0.57990985, "volume": 59454.0}, {"date": "2009-11-26", "close": 0.557605625, "volume": 60772.0}, {"date": "2009-11-27", "close": 0.5353014, "volume": 110999.0}, {"date": "2009-11-30", "close": 0.49069295, "volume": 99359.0}, {"date": "2009-12-01", "close": 0.49069295, "volume": 4259.0}, {"date": "2009-12-02", "close": 0.49069295, "volume": 46959.0}, {"date": "2009-12-03", "close": 0.49069295, "volume": 54502.0}, {"date": "2009-12-04", "close": 0.49069295, "volume": 10667.0}, {"date": "2009-12-07", "close": 0.49069295, "volume": 10306.0}, {"date": "2009-12-08", "close": 0.49069295, "volume": 13549.0}, {"date": "2009-12-09", "close": 0.468388725, "volume": 66131.0}, {"date": "2009-12-11", "close": 0.4460845, "volume": 12064.0}, {"date": "2009-12-14", "close": 0.468388725, "volume": 12666.0}, {"date": "2009-12-15", "close": 0.38363267, "volume": 91397.0}, {"date": "2009-12-16", "close": 0.405936895, "volume": 33496.0}, {"date": "2009-12-17", "close": 0.423780275, "volume": 31783.0}, {"date": "2009-12-18", "close": 0.361328445, "volume": 106482.0}, {"date": "2009-12-21", "close": 0.36578929, "volume": 38598.0}, {"date": "2009-12-22", "close": 0.3568676, "volume": 56805.0}, {"date": "2009-12-23", "close": 0.379171825, "volume": 96783.0}, {"date": "2009-12-24", "close": 0.370250135, "volume": 11956.0}, {"date": "2009-12-29", "close": 0.602214075, "volume": 596713.0}, {"date": "2009-12-30", "close": 0.57990985, "volume": 191604.0}, {"date": "2009-12-31", "close": 0.57990985, "volume": 76185.0}, {"date": "2010-01-04", "close": 0.512997175, "volume": 115542.0}, {"date": "2010-01-05", "close": 0.557605625, "volume": 114295.0}, {"date": "2010-01-06", "close": 0.512997175, "volume": 22641.0}, {"date": "2010-01-07", "close": 0.5353014, "volume": 20973.0}, {"date": "2010-01-08", "close": 0.512997175, "volume": 71375.0}, {"date": "2010-01-11", "close": 0.49069295, "volume": 49318.0}, {"date": "2010-01-12", "close": 0.512997175, "volume": 46030.0}, {"date": "2010-01-13", "close": 0.512997175, "volume": 38371.0}, {"date": "2010-01-14", "close": 0.512997175, "volume": 17485.0}, {"date": "2010-01-15", "close": 0.512997175, "volume": 53689.0}, {"date": "2010-01-18", "close": 0.49069295, "volume": 18562.0}, {"date": "2010-01-19", "close": 0.49069295, "volume": 85970.0}, {"date": "2010-01-20", "close": 0.512997175, "volume": 13450.0}, {"date": "2010-01-21", "close": 0.49069295, "volume": 34186.0}, {"date": "2010-01-22", "close": 0.49069295, "volume": 38938.0}, {"date": "2010-01-25", "close": 0.49069295, "volume": 60879.0}, {"date": "2010-01-27", "close": 0.49069295, "volume": 41168.0}, {"date": "2010-01-28", "close": 0.5353014, "volume": 136521.0}, {"date": "2010-01-29", "close": 0.49069295, "volume": 28022.0}, {"date": "2010-02-01", "close": 0.49069295, "volume": 147.0}, {"date": "2010-02-02", "close": 0.5353014, "volume": 56945.0}, {"date": "2010-02-03", "close": 0.49069295, "volume": 6725.0}, {"date": "2010-02-04", "close": 0.49069295, "volume": 5604.0}, {"date": "2010-02-05", "close": 0.49069295, "volume": 190211.0}, {"date": "2010-02-08", "close": 0.4460845, "volume": 56043.0}, {"date": "2010-02-09", "close": 0.468388725, "volume": 30263.0}, {"date": "2010-02-10", "close": 0.49069295, "volume": 42463.0}, {"date": "2010-02-11", "close": 0.468388725, "volume": 105410.0}, {"date": "2010-02-12", "close": 0.468388725, "volume": 36455.0}, {"date": "2010-02-15", "close": 0.4460845, "volume": 67211.0}, {"date": "2010-02-16", "close": 0.49069295, "volume": 37293.0}, {"date": "2010-02-17", "close": 0.512997175, "volume": 68843.0}, {"date": "2010-02-18", "close": 0.512997175, "volume": 109199.0}, {"date": "2010-02-19", "close": 0.49069295, "volume": 15692.0}, {"date": "2010-02-23", "close": 0.512997175, "volume": 135737.0}, {"date": "2010-02-24", "close": 0.512997175, "volume": 44835.0}, {"date": "2010-02-25", "close": 0.557605625, "volume": 392434.0}, {"date": "2010-02-26", "close": 0.557605625, "volume": 53531.0}, {"date": "2010-03-01", "close": 0.57990985, "volume": 17774.0}, {"date": "2010-03-02", "close": 0.57990985, "volume": 37885.0}, {"date": "2010-03-03", "close": 0.6245183, "volume": 265935.0}, {"date": "2010-03-04", "close": 0.736039425, "volume": 297807.0}, {"date": "2010-03-05", "close": 0.691430975, "volume": 302423.0}, {"date": "2010-03-08", "close": 0.66912675, "volume": 89669.0}, {"date": "2010-03-09", "close": 0.66912675, "volume": 35117.0}, {"date": "2010-03-10", "close": 0.6245183, "volume": 77275.0}, {"date": "2010-03-11", "close": 0.646822525, "volume": 16827.0}, {"date": "2010-03-12", "close": 0.691430975, "volume": 58397.0}, {"date": "2010-03-15", "close": 0.691430975, "volume": 21472.0}, {"date": "2010-03-16", "close": 0.6245183, "volume": 59742.0}, {"date": "2010-03-17", "close": 0.646822525, "volume": 20944.0}, {"date": "2010-03-18", "close": 0.6245183, "volume": 61622.0}, {"date": "2010-03-19", "close": 0.6245183, "volume": 25705.0}, {"date": "2010-03-22", "close": 0.646822525, "volume": 14145.0}, {"date": "2010-03-23", "close": 0.646822525, "volume": 4674.0}, {"date": "2010-03-24", "close": 0.6245183, "volume": 89644.0}, {"date": "2010-03-25", "close": 0.646822525, "volume": 35812.0}, {"date": "2010-03-26", "close": 0.6245183, "volume": 11209.0}, {"date": "2010-03-29", "close": 0.66912675, "volume": 99441.0}, {"date": "2010-03-30", "close": 0.691430975, "volume": 50517.0}, {"date": "2010-03-31", "close": 0.66912675, "volume": 41658.0}, {"date": "2010-04-01", "close": 0.691430975, "volume": 98109.0}, {"date": "2010-04-06", "close": 0.691430975, "volume": 55351.0}, {"date": "2010-04-07", "close": 0.7137352, "volume": 225939.0}, {"date": "2010-04-12", "close": 0.691430975, "volume": 211137.0}, {"date": "2010-04-13", "close": 0.691430975, "volume": 28791.0}, {"date": "2010-04-14", "close": 0.7137352, "volume": 126488.0}, {"date": "2010-04-15", "close": 0.780647875, "volume": 333883.0}, {"date": "2010-04-16", "close": 0.75834365, "volume": 345860.0}, {"date": "2010-04-19", "close": 0.75834365, "volume": 101080.0}, {"date": "2010-04-20", "close": 0.736039425, "volume": 53556.0}, {"date": "2010-04-21", "close": 0.66912675, "volume": 586933.0}, {"date": "2010-04-22", "close": 0.66912675, "volume": 13406.0}, {"date": "2010-04-23", "close": 0.6245183, "volume": 138316.0}, {"date": "2010-04-27", "close": 0.6245183, "volume": 166480.0}, {"date": "2010-04-28", "close": 0.602214075, "volume": 153514.0}, {"date": "2010-04-29", "close": 0.57990985, "volume": 177462.0}, {"date": "2010-04-30", "close": 0.602214075, "volume": 36705.0}, {"date": "2010-05-03", "close": 0.6245183, "volume": 66831.0}, {"date": "2010-05-04", "close": 0.6245183, "volume": 110536.0}, {"date": "2010-05-05", "close": 0.6245183, "volume": 102683.0}, {"date": "2010-05-06", "close": 0.6245183, "volume": 121468.0}, {"date": "2010-05-07", "close": 0.602214075, "volume": 44792.0}, {"date": "2010-05-10", "close": 0.602214075, "volume": 123482.0}, {"date": "2010-05-11", "close": 0.6245183, "volume": 63467.0}, {"date": "2010-05-12", "close": 0.646822525, "volume": 28375.0}, {"date": "2010-05-13", "close": 0.6245183, "volume": 65082.0}, {"date": "2010-05-14", "close": 0.6245183, "volume": 68373.0}, {"date": "2010-05-19", "close": 0.646822525, "volume": 440567.0}, {"date": "2010-05-20", "close": 0.602214075, "volume": 155015.0}, {"date": "2010-05-21", "close": 0.49069295, "volume": 112456.0}, {"date": "2010-05-24", "close": 0.557605625, "volume": 11616.0}, {"date": "2010-05-25", "close": 0.468388725, "volume": 57837.0}, {"date": "2010-05-26", "close": 0.512997175, "volume": 215206.0}, {"date": "2010-05-27", "close": 0.57990985, "volume": 2242.0}, {"date": "2010-05-28", "close": 0.5353014, "volume": 2242.0}, {"date": "2010-05-31", "close": 0.5353014, "volume": 2242.0}, {"date": "2010-06-01", "close": 0.512997175, "volume": 13899.0}, {"date": "2010-06-02", "close": 0.49069295, "volume": 2802.0}, {"date": "2010-06-03", "close": 0.468388725, "volume": 35509.0}, {"date": "2010-06-04", "close": 0.49069295, "volume": 67446.0}, {"date": "2010-06-08", "close": 0.602214075, "volume": 706215.0}, {"date": "2010-06-09", "close": 0.57990985, "volume": 169369.0}, {"date": "2010-06-10", "close": 0.57990985, "volume": 101781.0}, {"date": "2010-06-11", "close": 0.57990985, "volume": 13802.0}, {"date": "2010-06-15", "close": 0.6245183, "volume": 291945.0}, {"date": "2010-06-16", "close": 0.646822525, "volume": 50239.0}, {"date": "2010-06-17", "close": 0.6245183, "volume": 88907.0}, {"date": "2010-06-18", "close": 0.602214075, "volume": 98299.0}, {"date": "2010-06-21", "close": 0.6245183, "volume": 59854.0}, {"date": "2010-06-22", "close": 0.6245183, "volume": 63796.0}, {"date": "2010-06-23", "close": 0.49069295, "volume": 189834.0}, {"date": "2010-06-24", "close": 0.49069295, "volume": 55259.0}, {"date": "2010-06-25", "close": 0.5353014, "volume": 35666.0}, {"date": "2010-06-28", "close": 0.512997175, "volume": 29882.0}, {"date": "2010-06-29", "close": 0.512997175, "volume": 171873.0}, {"date": "2010-06-30", "close": 0.49069295, "volume": 71271.0}, {"date": "2010-07-01", "close": 0.49069295, "volume": 31833.0}, {"date": "2010-07-02", "close": 0.49069295, "volume": 12105.0}, {"date": "2010-07-06", "close": 0.66912675, "volume": 134290.0}, {"date": "2010-07-07", "close": 0.6245183, "volume": 177664.0}, {"date": "2010-07-08", "close": 0.57990985, "volume": 36614.0}, {"date": "2010-07-09", "close": 0.557605625, "volume": 50179.0}, {"date": "2010-07-12", "close": 0.557605625, "volume": 25556.0}, {"date": "2010-07-13", "close": 0.557605625, "volume": 64.0}, {"date": "2010-07-14", "close": 0.557605625, "volume": 34638.0}, {"date": "2010-07-15", "close": 0.6245183, "volume": 40793.0}, {"date": "2010-07-16", "close": 0.5353014, "volume": 40575.0}, {"date": "2010-07-19", "close": 0.512997175, "volume": 58120.0}, {"date": "2010-07-20", "close": 0.5353014, "volume": 6510.0}, {"date": "2010-07-21", "close": 0.557605625, "volume": 47861.0}, {"date": "2010-07-22", "close": 0.5353014, "volume": 31030.0}, {"date": "2010-07-23", "close": 0.49069295, "volume": 116668.0}, {"date": "2010-07-26", "close": 0.468388725, "volume": 85975.0}, {"date": "2010-07-27", "close": 0.512997175, "volume": 44902.0}, {"date": "2010-07-28", "close": 0.512997175, "volume": 2242.0}, {"date": "2010-07-30", "close": 0.512997175, "volume": 15221.0}, {"date": "2010-08-02", "close": 0.49069295, "volume": 30644.0}, {"date": "2010-08-03", "close": 0.5353014, "volume": 46359.0}, {"date": "2010-08-04", "close": 0.49069295, "volume": 2016.0}, {"date": "2010-08-05", "close": 0.49069295, "volume": 40913.0}, {"date": "2010-08-06", "close": 0.49069295, "volume": 25780.0}, {"date": "2010-08-09", "close": 0.49069295, "volume": 37326.0}, {"date": "2010-08-10", "close": 0.468388725, "volume": 73244.0}, {"date": "2010-08-11", "close": 0.49069295, "volume": 4259.0}, {"date": "2010-08-12", "close": 0.4460845, "volume": 47179.0}, {"date": "2010-08-13", "close": 0.468388725, "volume": 52574.0}, {"date": "2010-08-16", "close": 0.4460845, "volume": 37768.0}, {"date": "2010-08-17", "close": 0.4460845, "volume": 76219.0}, {"date": "2010-08-18", "close": 0.4460845, "volume": 1121.0}, {"date": "2010-08-19", "close": 0.468388725, "volume": 21949.0}, {"date": "2010-08-20", "close": 0.40147605, "volume": 155553.0}, {"date": "2010-08-23", "close": 0.40147605, "volume": 21050.0}, {"date": "2010-08-24", "close": 0.405936895, "volume": 2466.0}, {"date": "2010-08-25", "close": 0.414858585, "volume": 17037.0}, {"date": "2010-08-26", "close": 0.432701965, "volume": 39462.0}, {"date": "2010-08-27", "close": 0.414858585, "volume": 14190.0}, {"date": "2010-08-30", "close": 0.4460845, "volume": 25937.0}, {"date": "2010-08-31", "close": 0.468388725, "volume": 19776.0}, {"date": "2010-09-01", "close": 0.42824112, "volume": 19891.0}, {"date": "2010-09-03", "close": 0.4460845, "volume": 70218.0}, {"date": "2010-09-06", "close": 0.4460845, "volume": 22193.0}, {"date": "2010-09-07", "close": 0.4460845, "volume": 98890.0}, {"date": "2010-09-08", "close": 0.468388725, "volume": 42277.0}, {"date": "2010-09-09", "close": 0.4460845, "volume": 44431.0}, {"date": "2010-09-10", "close": 0.4460845, "volume": 26901.0}, {"date": "2010-09-13", "close": 0.4460845, "volume": 4257.0}, {"date": "2010-09-14", "close": 0.4460845, "volume": 13450.0}, {"date": "2010-09-15", "close": 0.423780275, "volume": 28353.0}, {"date": "2010-09-16", "close": 0.4460845, "volume": 32146.0}, {"date": "2010-09-17", "close": 0.4460845, "volume": 17094.0}, {"date": "2010-09-20", "close": 0.4460845, "volume": 18158.0}, {"date": "2010-09-21", "close": 0.49069295, "volume": 35417.0}, {"date": "2010-09-22", "close": 0.468388725, "volume": 45192.0}, {"date": "2010-09-23", "close": 0.468388725, "volume": 2242.0}, {"date": "2010-09-24", "close": 0.49069295, "volume": 13899.0}, {"date": "2010-09-27", "close": 0.468388725, "volume": 43041.0}, {"date": "2010-09-28", "close": 0.468388725, "volume": 12750.0}, {"date": "2010-09-29", "close": 0.49069295, "volume": 35419.0}, {"date": "2010-09-30", "close": 0.468388725, "volume": 26249.0}, {"date": "2010-10-01", "close": 0.49069295, "volume": 50439.0}, {"date": "2010-10-04", "close": 0.468388725, "volume": 22193.0}, {"date": "2010-10-05", "close": 0.49069295, "volume": 126433.0}, {"date": "2010-10-06", "close": 0.49069295, "volume": 151823.0}, {"date": "2010-10-07", "close": 0.5353014, "volume": 206354.0}, {"date": "2010-10-08", "close": 0.5353014, "volume": 156565.0}, {"date": "2010-10-11", "close": 0.512997175, "volume": 58685.0}, {"date": "2010-10-12", "close": 0.557605625, "volume": 193685.0}, {"date": "2010-10-13", "close": 0.557605625, "volume": 29473.0}, {"date": "2010-10-14", "close": 0.557605625, "volume": 92219.0}, {"date": "2010-10-15", "close": 0.557605625, "volume": 15916.0}, {"date": "2010-10-18", "close": 0.512997175, "volume": 13254.0}, {"date": "2010-10-19", "close": 0.5353014, "volume": 51784.0}, {"date": "2010-10-20", "close": 0.5353014, "volume": 4483.0}, {"date": "2010-10-21", "close": 0.5353014, "volume": 24208.0}, {"date": "2010-10-22", "close": 0.49069295, "volume": 137732.0}, {"date": "2010-10-25", "close": 0.512997175, "volume": 36982.0}, {"date": "2010-10-26", "close": 0.512997175, "volume": 23650.0}, {"date": "2010-10-27", "close": 0.49069295, "volume": 16140.0}, {"date": "2010-10-28", "close": 0.49069295, "volume": 132845.0}, {"date": "2010-10-29", "close": 0.468388725, "volume": 40777.0}, {"date": "2010-11-01", "close": 0.468388725, "volume": 82497.0}, {"date": "2010-11-03", "close": 0.468388725, "volume": 43835.0}, {"date": "2010-11-04", "close": 0.512997175, "volume": 134251.0}, {"date": "2010-11-05", "close": 0.49069295, "volume": 34740.0}, {"date": "2010-11-08", "close": 0.5353014, "volume": 198684.0}, {"date": "2010-11-09", "close": 0.512997175, "volume": 11209.0}, {"date": "2010-11-10", "close": 0.5353014, "volume": 18158.0}, {"date": "2010-11-11", "close": 0.5353014, "volume": 66647.0}, {"date": "2010-11-12", "close": 0.5353014, "volume": 10594.0}, {"date": "2010-11-15", "close": 0.602214075, "volume": 287634.0}, {"date": "2010-11-16", "close": 0.5353014, "volume": 81441.0}, {"date": "2010-11-17", "close": 0.557605625, "volume": 114200.0}, {"date": "2010-11-18", "close": 0.512997175, "volume": 111337.0}, {"date": "2010-11-19", "close": 0.512997175, "volume": 26150.0}, {"date": "2010-11-22", "close": 0.512997175, "volume": 42114.0}, {"date": "2010-11-23", "close": 0.512997175, "volume": 123280.0}, {"date": "2010-11-24", "close": 0.5353014, "volume": 78935.0}, {"date": "2010-11-25", "close": 0.512997175, "volume": 60699.0}, {"date": "2010-11-26", "close": 0.512997175, "volume": 15999.0}, {"date": "2010-11-29", "close": 0.512997175, "volume": 13588.0}, {"date": "2010-11-30", "close": 0.512997175, "volume": 3628.0}, {"date": "2010-12-01", "close": 0.5353014, "volume": 3308.0}, {"date": "2010-12-02", "close": 0.5353014, "volume": 19996.0}, {"date": "2010-12-03", "close": 0.49069295, "volume": 27237.0}, {"date": "2010-12-07", "close": 0.512997175, "volume": 39578.0}, {"date": "2010-12-08", "close": 0.49069295, "volume": 11209.0}, {"date": "2010-12-09", "close": 0.49069295, "volume": 20176.0}, {"date": "2010-12-10", "close": 0.468388725, "volume": 45408.0}, {"date": "2010-12-13", "close": 0.49069295, "volume": 216424.0}, {"date": "2010-12-14", "close": 0.49069295, "volume": 22370.0}, {"date": "2010-12-15", "close": 0.512997175, "volume": 4035.0}, {"date": "2010-12-16", "close": 0.49069295, "volume": 86307.0}, {"date": "2010-12-17", "close": 0.49069295, "volume": 11231.0}, {"date": "2010-12-20", "close": 0.468388725, "volume": 65478.0}, {"date": "2010-12-21", "close": 0.468388725, "volume": 20108.0}, {"date": "2010-12-22", "close": 0.468388725, "volume": 26129.0}, {"date": "2010-12-23", "close": 0.468388725, "volume": 76015.0}, {"date": "2010-12-24", "close": 0.468388725, "volume": 43072.0}, {"date": "2010-12-30", "close": 0.49069295, "volume": 2242.0}, {"date": "2010-12-31", "close": 0.468388725, "volume": 3363.0}, {"date": "2011-01-04", "close": 0.49069295, "volume": 15300.0}, {"date": "2011-01-05", "close": 0.5353014, "volume": 194741.0}, {"date": "2011-01-06", "close": 0.5353014, "volume": 52326.0}, {"date": "2011-01-07", "close": 0.512997175, "volume": 13450.0}, {"date": "2011-01-10", "close": 0.512997175, "volume": 41091.0}, {"date": "2011-01-11", "close": 0.512997175, "volume": 16481.0}, {"date": "2011-01-12", "close": 0.512997175, "volume": 42593.0}, {"date": "2011-01-13", "close": 0.512997175, "volume": 18826.0}, {"date": "2011-01-14", "close": 0.512997175, "volume": 78670.0}, {"date": "2011-01-17", "close": 0.57990985, "volume": 130510.0}, {"date": "2011-01-18", "close": 0.5353014, "volume": 26901.0}, {"date": "2011-01-19", "close": 0.57990985, "volume": 69213.0}, {"date": "2011-01-20", "close": 0.57990985, "volume": 69202.0}, {"date": "2011-01-21", "close": 0.57990985, "volume": 9079.0}, {"date": "2011-01-24", "close": 0.5353014, "volume": 44029.0}, {"date": "2011-01-27", "close": 0.5353014, "volume": 47908.0}, {"date": "2011-01-28", "close": 0.5353014, "volume": 5455.0}, {"date": "2011-01-31", "close": 0.512997175, "volume": 2741.0}, {"date": "2011-02-02", "close": 0.5353014, "volume": 11881.0}, {"date": "2011-02-03", "close": 0.5353014, "volume": 4932.0}, {"date": "2011-02-04", "close": 0.512997175, "volume": 3082.0}, {"date": "2011-02-07", "close": 0.557605625, "volume": 1928.0}, {"date": "2011-02-08", "close": 0.557605625, "volume": 4483.0}, {"date": "2011-02-09", "close": 0.5353014, "volume": 95049.0}, {"date": "2011-02-10", "close": 0.512997175, "volume": 191672.0}, {"date": "2011-02-11", "close": 0.557605625, "volume": 30694.0}, {"date": "2011-02-14", "close": 0.5353014, "volume": 69494.0}, {"date": "2011-02-15", "close": 0.5353014, "volume": 4952.0}, {"date": "2011-02-16", "close": 0.5353014, "volume": 26901.0}, {"date": "2011-02-17", "close": 0.557605625, "volume": 6725.0}, {"date": "2011-02-18", "close": 0.5353014, "volume": 934.0}, {"date": "2011-02-21", "close": 0.512997175, "volume": 43705.0}, {"date": "2011-02-22", "close": 0.49069295, "volume": 85336.0}, {"date": "2011-02-23", "close": 0.49069295, "volume": 31384.0}, {"date": "2011-02-24", "close": 0.512997175, "volume": 16813.0}, {"date": "2011-02-25", "close": 0.512997175, "volume": 5604.0}, {"date": "2011-03-02", "close": 0.512997175, "volume": 790805.0}, {"date": "2011-03-03", "close": 0.5353014, "volume": 187121.0}, {"date": "2011-03-04", "close": 0.49069295, "volume": 214382.0}, {"date": "2011-03-07", "close": 0.512997175, "volume": 44835.0}, {"date": "2011-03-08", "close": 0.512997175, "volume": 69045.0}, {"date": "2011-03-09", "close": 0.512997175, "volume": 19279.0}, {"date": "2011-03-10", "close": 0.5353014, "volume": 65257.0}, {"date": "2011-03-11", "close": 0.512997175, "volume": 60768.0}, {"date": "2011-03-14", "close": 0.512997175, "volume": 33178.0}, {"date": "2011-03-15", "close": 0.468388725, "volume": 158401.0}, {"date": "2011-03-16", "close": 0.468388725, "volume": 88100.0}, {"date": "2011-03-17", "close": 0.4460845, "volume": 38867.0}, {"date": "2011-03-18", "close": 0.423780275, "volume": 27264.0}, {"date": "2011-03-21", "close": 0.432701965, "volume": 9275.0}, {"date": "2011-03-22", "close": 0.441623655, "volume": 20460.0}, {"date": "2011-03-23", "close": 0.512997175, "volume": 54694.0}, {"date": "2011-03-24", "close": 0.512997175, "volume": 19337.0}, {"date": "2011-03-25", "close": 0.49069295, "volume": 11478.0}, {"date": "2011-03-28", "close": 0.49069295, "volume": 986.0}, {"date": "2011-03-29", "close": 0.468388725, "volume": 4483.0}, {"date": "2011-03-30", "close": 0.468388725, "volume": 20176.0}, {"date": "2011-03-31", "close": 0.5353014, "volume": 333141.0}, {"date": "2011-04-01", "close": 0.557605625, "volume": 149463.0}, {"date": "2011-04-04", "close": 0.5353014, "volume": 32903.0}, {"date": "2011-04-05", "close": 0.57990985, "volume": 125722.0}, {"date": "2011-04-07", "close": 0.5353014, "volume": 26228.0}, {"date": "2011-04-08", "close": 0.49069295, "volume": 27334.0}, {"date": "2011-04-11", "close": 0.512997175, "volume": 86150.0}, {"date": "2011-04-12", "close": 0.5353014, "volume": 113880.0}, {"date": "2011-04-13", "close": 0.512997175, "volume": 48644.0}, {"date": "2011-04-14", "close": 0.512997175, "volume": 48238.0}, {"date": "2011-04-15", "close": 0.5353014, "volume": 80702.0}, {"date": "2011-04-18", "close": 0.5353014, "volume": 156730.0}, {"date": "2011-04-19", "close": 0.512997175, "volume": 133759.0}, {"date": "2011-04-20", "close": 0.49069295, "volume": 23722.0}, {"date": "2011-04-21", "close": 0.49069295, "volume": 82944.0}, {"date": "2011-04-27", "close": 0.468388725, "volume": 106636.0}, {"date": "2011-04-28", "close": 0.468388725, "volume": 44630.0}, {"date": "2011-05-02", "close": 0.49251532, "volume": 11167.0}, {"date": "2011-05-03", "close": 0.4477412, "volume": 30598.0}, {"date": "2011-05-04", "close": 0.4477412, "volume": 30107.0}, {"date": "2011-05-05", "close": 0.4477412, "volume": 4467.0}, {"date": "2011-05-06", "close": 0.47012826, "volume": 23586.0}, {"date": "2011-05-09", "close": 0.47012826, "volume": 14517.0}, {"date": "2011-05-10", "close": 0.434308964, "volume": 21417.0}, {"date": "2011-05-11", "close": 0.434308964, "volume": 27471.0}, {"date": "2011-05-12", "close": 0.429831552, "volume": 21877.0}, {"date": "2011-05-16", "close": 0.416399316, "volume": 75245.0}, {"date": "2011-05-17", "close": 0.40296708, "volume": 110443.0}, {"date": "2011-05-18", "close": 0.411921904, "volume": 90007.0}, {"date": "2011-05-19", "close": 0.42535414, "volume": 16751.0}, {"date": "2011-05-20", "close": 0.411921904, "volume": 44669.0}, {"date": "2011-05-23", "close": 0.407444492, "volume": 16081.0}, {"date": "2011-05-24", "close": 0.407444492, "volume": 30896.0}, {"date": "2011-05-25", "close": 0.398489668, "volume": 70395.0}, {"date": "2011-05-26", "close": 0.42535414, "volume": 11167.0}, {"date": "2011-05-27", "close": 0.40296708, "volume": 8878.0}, {"date": "2011-05-30", "close": 0.42535414, "volume": 40760.0}, {"date": "2011-05-31", "close": 0.407444492, "volume": 125133.0}, {"date": "2011-06-02", "close": 0.42535414, "volume": 8739.0}, {"date": "2011-06-03", "close": 0.40296708, "volume": 31268.0}, {"date": "2011-06-06", "close": 0.398489668, "volume": 11897.0}, {"date": "2011-06-07", "close": 0.38058002, "volume": 25037.0}, {"date": "2011-06-08", "close": 0.362670372, "volume": 20835.0}, {"date": "2011-06-09", "close": 0.367147784, "volume": 21218.0}, {"date": "2011-06-10", "close": 0.362670372, "volume": 44743.0}, {"date": "2011-06-14", "close": 0.349238136, "volume": 9511.0}, {"date": "2011-06-15", "close": 0.340283312, "volume": 41784.0}, {"date": "2011-06-16", "close": 0.322373664, "volume": 23581.0}, {"date": "2011-06-17", "close": 0.3358059, "volume": 75305.0}, {"date": "2011-06-20", "close": 0.326851076, "volume": 5919.0}, {"date": "2011-06-21", "close": 0.31341884, "volume": 88744.0}, {"date": "2011-06-22", "close": 0.31341884, "volume": 72543.0}, {"date": "2011-06-23", "close": 0.349238136, "volume": 62536.0}, {"date": "2011-06-24", "close": 0.326851076, "volume": 11459.0}, {"date": "2011-06-27", "close": 0.331328488, "volume": 24825.0}, {"date": "2011-06-28", "close": 0.304464016, "volume": 87241.0}, {"date": "2011-06-29", "close": 0.304464016, "volume": 30302.0}, {"date": "2011-06-30", "close": 0.31341884, "volume": 26801.0}, {"date": "2011-07-04", "close": 0.322373664, "volume": 11055.0}, {"date": "2011-07-05", "close": 0.3358059, "volume": 4467.0}, {"date": "2011-07-06", "close": 0.31341884, "volume": 44669.0}, {"date": "2011-07-07", "close": 0.308941428, "volume": 10365.0}, {"date": "2011-07-08", "close": 0.31341884, "volume": 34519.0}, {"date": "2011-07-11", "close": 0.31341884, "volume": 7817.0}, {"date": "2011-07-12", "close": 0.31341884, "volume": 8934.0}, {"date": "2011-07-13", "close": 0.308941428, "volume": 179535.0}, {"date": "2011-07-14", "close": 0.331328488, "volume": 9129.0}, {"date": "2011-07-18", "close": 0.322373664, "volume": 44669.0}, {"date": "2011-07-19", "close": 0.31341884, "volume": 1992.0}, {"date": "2011-07-20", "close": 0.317896252, "volume": 893.0}, {"date": "2011-07-21", "close": 0.322373664, "volume": 22334.0}, {"date": "2011-07-22", "close": 0.322373664, "volume": 11265.0}, {"date": "2011-07-27", "close": 0.322373664, "volume": 19375.0}, {"date": "2011-07-28", "close": 0.322373664, "volume": 47628.0}, {"date": "2011-07-29", "close": 0.322373664, "volume": 12116.0}, {"date": "2011-08-01", "close": 0.286554368, "volume": 10497.0}, {"date": "2011-08-05", "close": 0.2238706, "volume": 31596.0}, {"date": "2011-08-08", "close": 0.24625766, "volume": 53574.0}, {"date": "2011-08-09", "close": 0.2238706, "volume": 86909.0}, {"date": "2011-08-10", "close": 0.26864472, "volume": 24331.0}, {"date": "2011-08-11", "close": 0.26864472, "volume": 21564.0}, {"date": "2011-08-15", "close": 0.255212484, "volume": 10531.0}, {"date": "2011-08-16", "close": 0.24625766, "volume": 62815.0}, {"date": "2011-08-17", "close": 0.24625766, "volume": 14517.0}, {"date": "2011-08-19", "close": 0.24625766, "volume": 8686.0}, {"date": "2011-08-22", "close": 0.264167308, "volume": 2233.0}, {"date": "2011-08-24", "close": 0.228348012, "volume": 33750.0}, {"date": "2011-08-30", "close": 0.24625766, "volume": 1608.0}, {"date": "2011-08-31", "close": 0.250735072, "volume": 18736.0}, {"date": "2011-09-01", "close": 0.250735072, "volume": 19669.0}, {"date": "2011-09-02", "close": 0.250735072, "volume": 76331.0}, {"date": "2011-09-05", "close": 0.24625766, "volume": 10023.0}, {"date": "2011-09-06", "close": 0.241780248, "volume": 14517.0}, {"date": "2011-09-07", "close": 0.241780248, "volume": 23451.0}, {"date": "2011-09-09", "close": 0.26864472, "volume": 136474.0}, {"date": "2011-09-12", "close": 0.26864472, "volume": 5448.0}, {"date": "2011-09-13", "close": 0.26864472, "volume": 8800.0}, {"date": "2011-09-14", "close": 0.31341884, "volume": 53416.0}, {"date": "2011-09-15", "close": 0.353715548, "volume": 18298.0}, {"date": "2011-09-16", "close": 0.353715548, "volume": 6089.0}, {"date": "2011-09-19", "close": 0.349238136, "volume": 41412.0}, {"date": "2011-09-20", "close": 0.38058002, "volume": 97966.0}, {"date": "2011-09-21", "close": 0.367147784, "volume": 30598.0}, {"date": "2011-09-22", "close": 0.349238136, "volume": 41319.0}, {"date": "2011-09-23", "close": 0.3358059, "volume": 175749.0}, {"date": "2011-09-26", "close": 0.326851076, "volume": 25941.0}, {"date": "2011-09-27", "close": 0.326851076, "volume": 6804.0}, {"date": "2011-09-28", "close": 0.31341884, "volume": 1547.0}, {"date": "2011-09-29", "close": 0.31341884, "volume": 1133.0}, {"date": "2011-10-03", "close": 0.31341884, "volume": 2010.0}, {"date": "2011-10-04", "close": 0.273122132, "volume": 1918.0}, {"date": "2011-10-05", "close": 0.273122132, "volume": 34618.0}, {"date": "2011-10-06", "close": 0.273122132, "volume": 5584.0}, {"date": "2011-10-10", "close": 0.47012826, "volume": 1003779.0}, {"date": "2011-10-11", "close": 0.6716118, "volume": 1891194.0}, {"date": "2011-10-12", "close": 0.80593416, "volume": 3283729.0}, {"date": "2011-10-13", "close": 0.73877298, "volume": 871563.0}, {"date": "2011-10-17", "close": 0.6716118, "volume": 669343.0}, {"date": "2011-10-18", "close": 0.6716118, "volume": 141792.0}, {"date": "2011-10-19", "close": 0.6716118, "volume": 112655.0}, {"date": "2011-10-20", "close": 0.80593416, "volume": 700661.0}, {"date": "2011-10-21", "close": 0.73877298, "volume": 488465.0}, {"date": "2011-10-24", "close": 0.71638592, "volume": 97403.0}, {"date": "2011-10-25", "close": 0.69399886, "volume": 220989.0}, {"date": "2011-10-26", "close": 0.71638592, "volume": 243389.0}, {"date": "2011-10-27", "close": 0.71638592, "volume": 85674.0}, {"date": "2011-10-28", "close": 0.69399886, "volume": 117303.0}, {"date": "2011-10-31", "close": 0.71638592, "volume": 133031.0}, {"date": "2011-11-01", "close": 0.71638592, "volume": 41821.0}, {"date": "2011-11-02", "close": 0.6716118, "volume": 150693.0}, {"date": "2011-11-03", "close": 0.64922474, "volume": 28849.0}, {"date": "2011-11-04", "close": 0.62683768, "volume": 22843.0}, {"date": "2011-11-07", "close": 0.62683768, "volume": 8338.0}, {"date": "2011-11-08", "close": 0.6716118, "volume": 1759.0}, {"date": "2011-11-09", "close": 0.6716118, "volume": 14336.0}, {"date": "2011-11-10", "close": 0.6716118, "volume": 25014.0}, {"date": "2011-11-11", "close": 0.62683768, "volume": 22370.0}, {"date": "2011-11-14", "close": 0.64922474, "volume": 46147.0}, {"date": "2011-11-15", "close": 0.64922474, "volume": 54812.0}, {"date": "2011-11-16", "close": 0.60445062, "volume": 46671.0}, {"date": "2011-11-17", "close": 0.53728944, "volume": 129313.0}, {"date": "2011-11-18", "close": 0.51490238, "volume": 129367.0}, {"date": "2011-11-21", "close": 0.58206356, "volume": 78548.0}, {"date": "2011-11-22", "close": 0.51490238, "volume": 95033.0}, {"date": "2011-11-23", "close": 0.51490238, "volume": 30151.0}, {"date": "2011-11-24", "close": 0.51490238, "volume": 31593.0}, {"date": "2011-11-25", "close": 0.51490238, "volume": 68941.0}, {"date": "2011-11-28", "close": 0.58206356, "volume": 119198.0}, {"date": "2011-11-29", "close": 0.53728944, "volume": 33389.0}, {"date": "2011-11-30", "close": 0.51490238, "volume": 6664.0}, {"date": "2011-12-01", "close": 0.53728944, "volume": 2859.0}, {"date": "2011-12-02", "close": 0.5596765, "volume": 75867.0}, {"date": "2011-12-05", "close": 0.58206356, "volume": 99462.0}, {"date": "2011-12-06", "close": 0.58206356, "volume": 37563.0}, {"date": "2011-12-07", "close": 0.60445062, "volume": 9845.0}, {"date": "2011-12-08", "close": 0.58206356, "volume": 28451.0}, {"date": "2011-12-12", "close": 0.5596765, "volume": 15436.0}, {"date": "2011-12-13", "close": 0.58206356, "volume": 40556.0}, {"date": "2011-12-14", "close": 0.5596765, "volume": 39610.0}, {"date": "2011-12-15", "close": 0.5596765, "volume": 40633.0}, {"date": "2011-12-16", "close": 0.53728944, "volume": 148556.0}, {"date": "2011-12-19", "close": 0.49251532, "volume": 40685.0}, {"date": "2011-12-20", "close": 0.47012826, "volume": 71280.0}, {"date": "2011-12-21", "close": 0.49251532, "volume": 28836.0}, {"date": "2011-12-22", "close": 0.51490238, "volume": 22411.0}, {"date": "2011-12-23", "close": 0.51490238, "volume": 1117.0}, {"date": "2011-12-28", "close": 0.5596765, "volume": 13938.0}, {"date": "2011-12-29", "close": 0.53728944, "volume": 6589.0}, {"date": "2012-01-03", "close": 0.5596765, "volume": 73480.0}, {"date": "2012-01-05", "close": 0.58206356, "volume": 1318.0}, {"date": "2012-01-06", "close": 0.58206356, "volume": 25461.0}, {"date": "2012-01-09", "close": 0.5596765, "volume": 1172.0}, {"date": "2012-01-10", "close": 0.5596765, "volume": 29869.0}, {"date": "2012-01-11", "close": 0.5596765, "volume": 13401.0}, {"date": "2012-01-12", "close": 0.58206356, "volume": 24979.0}, {"date": "2012-01-13", "close": 0.5596765, "volume": 8108.0}, {"date": "2012-01-16", "close": 0.5596765, "volume": 53959.0}, {"date": "2012-01-17", "close": 0.5596765, "volume": 33087.0}, {"date": "2012-01-18", "close": 0.53728944, "volume": 2420.0}, {"date": "2012-01-19", "close": 0.53728944, "volume": 10207.0}, {"date": "2012-01-20", "close": 0.5596765, "volume": 81407.0}, {"date": "2012-01-23", "close": 0.53728944, "volume": 17152.0}, {"date": "2012-01-24", "close": 0.5596765, "volume": 27980.0}, {"date": "2012-01-25", "close": 0.51490238, "volume": 39563.0}, {"date": "2012-01-27", "close": 0.51490238, "volume": 8479.0}, {"date": "2012-01-30", "close": 0.51490238, "volume": 6889.0}, {"date": "2012-01-31", "close": 0.53728944, "volume": 39218.0}, {"date": "2012-02-01", "close": 0.53728944, "volume": 14082.0}, {"date": "2012-02-02", "close": 0.51490238, "volume": 19915.0}, {"date": "2012-02-03", "close": 0.51490238, "volume": 7817.0}, {"date": "2012-02-06", "close": 0.5596765, "volume": 26801.0}, {"date": "2012-02-07", "close": 0.51490238, "volume": 5491.0}, {"date": "2012-02-08", "close": 0.53728944, "volume": 62836.0}, {"date": "2012-02-09", "close": 0.53728944, "volume": 37930.0}, {"date": "2012-02-10", "close": 0.53728944, "volume": 30151.0}, {"date": "2012-02-13", "close": 0.53728944, "volume": 41184.0}, {"date": "2012-02-14", "close": 0.53728944, "volume": 21489.0}, {"date": "2012-02-15", "close": 0.53728944, "volume": 949.0}, {"date": "2012-02-16", "close": 0.58206356, "volume": 41646.0}, {"date": "2012-02-20", "close": 0.53728944, "volume": 40323.0}, {"date": "2012-02-21", "close": 0.53728944, "volume": 23179.0}, {"date": "2012-02-22", "close": 0.53728944, "volume": 22200.0}, {"date": "2012-02-23", "close": 0.5596765, "volume": 23506.0}, {"date": "2012-02-24", "close": 0.58206356, "volume": 54425.0}, {"date": "2012-02-27", "close": 0.58206356, "volume": 6700.0}, {"date": "2012-02-28", "close": 0.58206356, "volume": 4467.0}, {"date": "2012-02-29", "close": 0.60445062, "volume": 91207.0}, {"date": "2012-03-01", "close": 0.60445062, "volume": 94849.0}, {"date": "2012-03-02", "close": 0.60445062, "volume": 53055.0}, {"date": "2012-03-05", "close": 0.62683768, "volume": 38983.0}, {"date": "2012-03-06", "close": 0.60445062, "volume": 4065.0}, {"date": "2012-03-07", "close": 0.64922474, "volume": 38192.0}, {"date": "2012-03-08", "close": 0.6716118, "volume": 67606.0}, {"date": "2012-03-09", "close": 0.64922474, "volume": 48330.0}, {"date": "2012-03-12", "close": 0.6716118, "volume": 74373.0}, {"date": "2012-03-13", "close": 0.6716118, "volume": 103036.0}, {"date": "2012-03-14", "close": 0.6716118, "volume": 9604.0}, {"date": "2012-03-15", "close": 0.64922474, "volume": 17110.0}, {"date": "2012-03-16", "close": 0.62683768, "volume": 2010.0}, {"date": "2012-03-19", "close": 0.62683768, "volume": 33278.0}, {"date": "2012-03-20", "close": 0.62683768, "volume": 40919.0}, {"date": "2012-03-21", "close": 0.60445062, "volume": 143014.0}, {"date": "2012-03-22", "close": 0.62683768, "volume": 12284.0}, {"date": "2012-03-23", "close": 0.58206356, "volume": 39085.0}, {"date": "2012-03-26", "close": 0.5596765, "volume": 8264.0}, {"date": "2012-03-27", "close": 0.58206356, "volume": 62536.0}, {"date": "2012-03-28", "close": 0.60445062, "volume": 62510.0}, {"date": "2012-03-29", "close": 0.62683768, "volume": 70130.0}, {"date": "2012-03-30", "close": 0.60445062, "volume": 22213.0}, {"date": "2012-04-02", "close": 0.58206356, "volume": 227008.0}, {"date": "2012-04-03", "close": 0.53728944, "volume": 56953.0}, {"date": "2012-04-04", "close": 0.5596765, "volume": 63163.0}, {"date": "2012-04-05", "close": 0.51490238, "volume": 144936.0}, {"date": "2012-04-10", "close": 0.51490238, "volume": 558.0}, {"date": "2012-04-11", "close": 0.49251532, "volume": 40983.0}, {"date": "2012-04-12", "close": 0.53728944, "volume": 13011.0}, {"date": "2012-04-13", "close": 0.49251532, "volume": 42994.0}, {"date": "2012-04-16", "close": 0.49251532, "volume": 35725.0}, {"date": "2012-04-17", "close": 0.49251532, "volume": 30397.0}, {"date": "2012-04-18", "close": 0.49251532, "volume": 592.0}, {"date": "2012-04-19", "close": 0.47012826, "volume": 85990.0}, {"date": "2012-04-20", "close": 0.4477412, "volume": 107555.0}, {"date": "2012-04-23", "close": 0.4477412, "volume": 39532.0}, {"date": "2012-04-24", "close": 0.49251532, "volume": 3300.0}, {"date": "2012-04-26", "close": 0.49251532, "volume": 73306.0}, {"date": "2012-04-27", "close": 0.49251532, "volume": 49136.0}, {"date": "2012-04-30", "close": 0.49251532, "volume": 45730.0}, {"date": "2012-05-01", "close": 0.49251532, "volume": 40078.0}, {"date": "2012-05-02", "close": 0.49251532, "volume": 19989.0}, {"date": "2012-05-03", "close": 0.49251532, "volume": 10509.0}, {"date": "2012-05-04", "close": 0.49251532, "volume": 6080.0}, {"date": "2012-05-07", "close": 0.47012826, "volume": 16639.0}, {"date": "2012-05-08", "close": 0.49251532, "volume": 68668.0}, {"date": "2012-05-09", "close": 0.49251532, "volume": 1117.0}, {"date": "2012-05-10", "close": 0.49251532, "volume": 36852.0}, {"date": "2012-05-11", "close": 0.4477412, "volume": 55836.0}, {"date": "2012-05-15", "close": 0.47012826, "volume": 26801.0}, {"date": "2012-05-16", "close": 0.4477412, "volume": 94518.0}, {"date": "2012-05-17", "close": 0.385057432, "volume": 51271.0}, {"date": "2012-05-18", "close": 0.40296708, "volume": 52709.0}, {"date": "2012-05-21", "close": 0.40296708, "volume": 85764.0}, {"date": "2012-05-22", "close": 0.398489668, "volume": 38732.0}, {"date": "2012-05-23", "close": 0.40296708, "volume": 74303.0}, {"date": "2012-05-24", "close": 0.385057432, "volume": 95814.0}, {"date": "2012-05-28", "close": 0.389534844, "volume": 116128.0}, {"date": "2012-05-29", "close": 0.394012256, "volume": 33501.0}, {"date": "2012-05-30", "close": 0.389534844, "volume": 22334.0}, {"date": "2012-05-31", "close": 0.385057432, "volume": 17495.0}, {"date": "2012-06-01", "close": 0.371625196, "volume": 29035.0}, {"date": "2012-06-04", "close": 0.349238136, "volume": 167731.0}, {"date": "2012-06-05", "close": 0.35819296, "volume": 8710.0}, {"date": "2012-06-06", "close": 0.371625196, "volume": 18537.0}, {"date": "2012-06-07", "close": 0.38058002, "volume": 5520.0}, {"date": "2012-06-08", "close": 0.40296708, "volume": 5718.0}, {"date": "2012-06-12", "close": 0.394012256, "volume": 38329.0}, {"date": "2012-06-13", "close": 0.389534844, "volume": 46679.0}, {"date": "2012-06-14", "close": 0.38058002, "volume": 12009.0}, {"date": "2012-06-15", "close": 0.371625196, "volume": 14498.0}, {"date": "2012-06-18", "close": 0.38058002, "volume": 47121.0}, {"date": "2012-06-20", "close": 0.407444492, "volume": 86564.0}, {"date": "2012-06-21", "close": 0.429831552, "volume": 62486.0}, {"date": "2012-06-22", "close": 0.411921904, "volume": 63082.0}, {"date": "2012-06-25", "close": 0.40296708, "volume": 34527.0}, {"date": "2012-06-26", "close": 0.38058002, "volume": 17298.0}, {"date": "2012-06-27", "close": 0.394012256, "volume": 27918.0}, {"date": "2012-06-29", "close": 0.42535414, "volume": 76546.0}, {"date": "2012-07-02", "close": 0.42535414, "volume": 19766.0}, {"date": "2012-07-03", "close": 0.40296708, "volume": 4467.0}, {"date": "2012-07-04", "close": 0.40296708, "volume": 7267.0}, {"date": "2012-07-05", "close": 0.394012256, "volume": 83235.0}, {"date": "2012-07-10", "close": 0.42535414, "volume": 27239.0}, {"date": "2012-07-11", "close": 0.40296708, "volume": 11167.0}, {"date": "2012-07-13", "close": 0.398489668, "volume": 2233.0}, {"date": "2012-07-16", "close": 0.40296708, "volume": 33083.0}, {"date": "2012-07-17", "close": 0.40296708, "volume": 6030.0}, {"date": "2012-07-18", "close": 0.420876728, "volume": 11748.0}, {"date": "2012-07-19", "close": 0.42535414, "volume": 5450.0}, {"date": "2012-07-20", "close": 0.420876728, "volume": 11122.0}, {"date": "2012-07-25", "close": 0.389534844, "volume": 16221.0}, {"date": "2012-07-26", "close": 0.38058002, "volume": 12144.0}, {"date": "2012-07-27", "close": 0.38058002, "volume": 67.0}, {"date": "2012-07-30", "close": 0.40296708, "volume": 39899.0}, {"date": "2012-07-31", "close": 0.429831552, "volume": 37082.0}, {"date": "2012-08-01", "close": 0.443263788, "volume": 16527.0}, {"date": "2012-08-06", "close": 0.60445062, "volume": 441529.0}, {"date": "2012-08-07", "close": 0.49251532, "volume": 143145.0}, {"date": "2012-08-08", "close": 0.51490238, "volume": 18091.0}, {"date": "2012-08-09", "close": 0.51490238, "volume": 52349.0}, {"date": "2012-08-10", "close": 0.5596765, "volume": 54150.0}, {"date": "2012-08-13", "close": 0.49251532, "volume": 55754.0}, {"date": "2012-08-14", "close": 0.49251532, "volume": 22334.0}, {"date": "2012-08-15", "close": 0.51490238, "volume": 2233.0}, {"date": "2012-08-16", "close": 0.51490238, "volume": 20101.0}, {"date": "2012-08-17", "close": 0.5596765, "volume": 78170.0}, {"date": "2012-08-20", "close": 0.5596765, "volume": 20771.0}, {"date": "2012-08-21", "close": 0.51490238, "volume": 33278.0}, {"date": "2012-08-22", "close": 0.51490238, "volume": 41319.0}, {"date": "2012-08-23", "close": 0.53728944, "volume": 37968.0}, {"date": "2012-08-24", "close": 0.53728944, "volume": 74564.0}, {"date": "2012-08-27", "close": 0.5596765, "volume": 36584.0}, {"date": "2012-08-28", "close": 0.5596765, "volume": 7102.0}, {"date": "2012-08-29", "close": 0.58206356, "volume": 135095.0}, {"date": "2012-08-30", "close": 0.53728944, "volume": 90842.0}, {"date": "2012-08-31", "close": 0.58206356, "volume": 82205.0}, {"date": "2012-09-03", "close": 0.58206356, "volume": 11282.0}, {"date": "2012-09-04", "close": 0.62683768, "volume": 374618.0}, {"date": "2012-09-05", "close": 0.60445062, "volume": 204801.0}, {"date": "2012-09-06", "close": 0.62683768, "volume": 38453.0}, {"date": "2012-09-07", "close": 0.71638592, "volume": 506424.0}, {"date": "2012-09-10", "close": 0.6716118, "volume": 550222.0}, {"date": "2012-09-11", "close": 0.6716118, "volume": 175848.0}, {"date": "2012-09-12", "close": 0.82832122, "volume": 1182457.0}, {"date": "2012-09-13", "close": 0.80593416, "volume": 627978.0}, {"date": "2012-09-14", "close": 0.85070828, "volume": 800464.0}, {"date": "2012-09-17", "close": 0.8954824, "volume": 722513.0}, {"date": "2012-09-18", "close": 0.87309534, "volume": 538289.0}, {"date": "2012-09-19", "close": 0.87309534, "volume": 350363.0}, {"date": "2012-09-20", "close": 0.82832122, "volume": 512843.0}, {"date": "2012-09-21", "close": 0.80593416, "volume": 242973.0}, {"date": "2012-09-24", "close": 0.73877298, "volume": 302279.0}, {"date": "2012-09-25", "close": 0.71638592, "volume": 173981.0}, {"date": "2012-09-26", "close": 0.71638592, "volume": 85842.0}, {"date": "2012-09-27", "close": 0.69399886, "volume": 86043.0}, {"date": "2012-09-28", "close": 0.64922474, "volume": 410790.0}, {"date": "2012-10-01", "close": 0.6716118, "volume": 70521.0}, {"date": "2012-10-02", "close": 0.7835471, "volume": 237529.0}, {"date": "2012-10-03", "close": 0.73877298, "volume": 96839.0}, {"date": "2012-10-04", "close": 0.73877298, "volume": 69030.0}, {"date": "2012-10-05", "close": 0.73877298, "volume": 29777.0}, {"date": "2012-10-08", "close": 0.80593416, "volume": 68162.0}, {"date": "2012-10-09", "close": 0.7835471, "volume": 33877.0}, {"date": "2012-10-10", "close": 0.73877298, "volume": 75254.0}, {"date": "2012-10-11", "close": 0.73877298, "volume": 20472.0}, {"date": "2012-10-12", "close": 0.76116004, "volume": 58322.0}, {"date": "2012-10-15", "close": 0.76116004, "volume": 11309.0}, {"date": "2012-10-16", "close": 0.73877298, "volume": 4467.0}, {"date": "2012-10-17", "close": 0.71638592, "volume": 32424.0}, {"date": "2012-10-18", "close": 0.73877298, "volume": 9112.0}, {"date": "2012-10-19", "close": 0.64922474, "volume": 393420.0}, {"date": "2012-10-22", "close": 0.5596765, "volume": 144635.0}, {"date": "2012-10-23", "close": 0.5596765, "volume": 97168.0}, {"date": "2012-10-24", "close": 0.5596765, "volume": 81570.0}, {"date": "2012-10-25", "close": 0.60445062, "volume": 47991.0}, {"date": "2012-10-26", "close": 0.58206356, "volume": 26355.0}, {"date": "2012-10-29", "close": 0.5596765, "volume": 81010.0}, {"date": "2012-10-30", "close": 0.51490238, "volume": 197258.0}, {"date": "2012-10-31", "close": 0.51490238, "volume": 74491.0}, {"date": "2012-11-01", "close": 0.51490238, "volume": 32959.0}, {"date": "2012-11-05", "close": 0.51490238, "volume": 23791.0}, {"date": "2012-11-06", "close": 0.51490238, "volume": 49806.0}, {"date": "2012-11-07", "close": 0.49251532, "volume": 31844.0}, {"date": "2012-11-08", "close": 0.62683768, "volume": 284984.0}, {"date": "2012-11-09", "close": 0.62683768, "volume": 15411.0}, {"date": "2012-11-12", "close": 0.62683768, "volume": 2903.0}, {"date": "2012-11-13", "close": 0.62683768, "volume": 33146.0}, {"date": "2012-11-14", "close": 0.60445062, "volume": 5121.0}, {"date": "2012-11-15", "close": 0.58206356, "volume": 8934.0}, {"date": "2012-11-16", "close": 0.51490238, "volume": 190628.0}, {"date": "2012-11-19", "close": 0.51490238, "volume": 51034.0}, {"date": "2012-11-21", "close": 0.49251532, "volume": 163601.0}, {"date": "2012-11-22", "close": 0.53728944, "volume": 124157.0}, {"date": "2012-11-23", "close": 0.51490238, "volume": 33928.0}, {"date": "2012-11-26", "close": 0.53728944, "volume": 1638.0}, {"date": "2012-11-27", "close": 0.58206356, "volume": 35478.0}, {"date": "2012-11-28", "close": 0.53728944, "volume": 14517.0}, {"date": "2012-11-29", "close": 0.58206356, "volume": 52821.0}, {"date": "2012-11-30", "close": 0.58206356, "volume": 16820.0}, {"date": "2012-12-03", "close": 0.58206356, "volume": 58069.0}, {"date": "2012-12-04", "close": 0.53728944, "volume": 10609.0}, {"date": "2012-12-05", "close": 0.53728944, "volume": 2903.0}, {"date": "2012-12-06", "close": 0.53728944, "volume": 32990.0}, {"date": "2012-12-07", "close": 0.53728944, "volume": 13512.0}, {"date": "2012-12-10", "close": 0.53728944, "volume": 45.0}, {"date": "2012-12-11", "close": 0.53728944, "volume": 22633.0}, {"date": "2012-12-12", "close": 0.47012826, "volume": 296990.0}, {"date": "2012-12-13", "close": 0.429831552, "volume": 64216.0}, {"date": "2012-12-14", "close": 0.47012826, "volume": 66780.0}, {"date": "2012-12-17", "close": 0.49251532, "volume": 15634.0}, {"date": "2012-12-18", "close": 0.47012826, "volume": 9832.0}, {"date": "2012-12-19", "close": 0.47012826, "volume": 12284.0}, {"date": "2012-12-20", "close": 0.4477412, "volume": 20101.0}, {"date": "2012-12-21", "close": 0.47012826, "volume": 2233.0}, {"date": "2012-12-24", "close": 0.49251532, "volume": 17867.0}, {"date": "2012-12-27", "close": 0.47012826, "volume": 15634.0}, {"date": "2012-12-28", "close": 0.4477412, "volume": 1563.0}, {"date": "2013-01-02", "close": 0.4477412, "volume": 11167.0}, {"date": "2013-01-03", "close": 0.4477412, "volume": 44650.0}, {"date": "2013-01-07", "close": 0.47012826, "volume": 53602.0}, {"date": "2013-01-09", "close": 0.47012826, "volume": 8934.0}, {"date": "2013-01-10", "close": 0.49251532, "volume": 38013.0}, {"date": "2013-01-11", "close": 0.47012826, "volume": 24679.0}, {"date": "2013-01-14", "close": 0.4477412, "volume": 67059.0}, {"date": "2013-01-15", "close": 0.416399316, "volume": 211898.0}, {"date": "2013-01-16", "close": 0.398489668, "volume": 128401.0}, {"date": "2013-01-17", "close": 0.394012256, "volume": 136849.0}, {"date": "2013-01-18", "close": 0.38058002, "volume": 60303.0}, {"date": "2013-01-21", "close": 0.40296708, "volume": 205467.0}, {"date": "2013-01-22", "close": 0.385057432, "volume": 190423.0}, {"date": "2013-01-23", "close": 0.40296708, "volume": 11502.0}, {"date": "2013-01-24", "close": 0.371625196, "volume": 43217.0}, {"date": "2013-01-25", "close": 0.4477412, "volume": 116920.0}, {"date": "2013-01-29", "close": 0.4477412, "volume": 72922.0}, {"date": "2013-02-01", "close": 0.4477412, "volume": 1117.0}, {"date": "2013-02-04", "close": 0.42535414, "volume": 2233.0}, {"date": "2013-02-05", "close": 0.40296708, "volume": 7241.0}, {"date": "2013-02-06", "close": 0.429831552, "volume": 28784.0}, {"date": "2013-02-07", "close": 0.40296708, "volume": 4467.0}, {"date": "2013-02-08", "close": 0.42535414, "volume": 18095.0}, {"date": "2013-02-11", "close": 0.4477412, "volume": 71247.0}, {"date": "2013-02-13", "close": 0.407444492, "volume": 7259.0}, {"date": "2013-02-15", "close": 0.407444492, "volume": 4467.0}, {"date": "2013-02-18", "close": 0.40296708, "volume": 41260.0}, {"date": "2013-02-19", "close": 0.420876728, "volume": 23599.0}, {"date": "2013-02-20", "close": 0.429831552, "volume": 17882.0}, {"date": "2013-02-21", "close": 0.429831552, "volume": 4.0}, {"date": "2013-02-22", "close": 0.429831552, "volume": 3350.0}, {"date": "2013-02-25", "close": 0.385057432, "volume": 18060.0}, {"date": "2013-02-26", "close": 0.394012256, "volume": 14009.0}, {"date": "2013-02-27", "close": 0.40296708, "volume": 64836.0}, {"date": "2013-02-28", "close": 0.40296708, "volume": 21575.0}, {"date": "2013-03-01", "close": 0.407444492, "volume": 24568.0}, {"date": "2013-03-04", "close": 0.443263788, "volume": 10274.0}, {"date": "2013-03-05", "close": 0.42535414, "volume": 4467.0}, {"date": "2013-03-06", "close": 0.40296708, "volume": 38638.0}, {"date": "2013-03-07", "close": 0.443263788, "volume": 16304.0}, {"date": "2013-03-08", "close": 0.438786376, "volume": 6030.0}, {"date": "2013-03-11", "close": 0.438786376, "volume": 2457.0}, {"date": "2013-03-12", "close": 0.443263788, "volume": 16304.0}, {"date": "2013-03-13", "close": 0.42535414, "volume": 10720.0}, {"date": "2013-03-14", "close": 0.411921904, "volume": 24568.0}, {"date": "2013-03-15", "close": 0.394012256, "volume": 25620.0}, {"date": "2013-03-18", "close": 0.371625196, "volume": 68958.0}, {"date": "2013-03-19", "close": 0.40296708, "volume": 20101.0}, {"date": "2013-03-20", "close": 0.376102608, "volume": 20246.0}, {"date": "2013-03-21", "close": 0.376102608, "volume": 100504.0}, {"date": "2013-03-25", "close": 0.376102608, "volume": 56874.0}, {"date": "2013-03-28", "close": 0.38058002, "volume": 6258.0}, {"date": "2013-04-02", "close": 0.389534844, "volume": 12284.0}, {"date": "2013-04-04", "close": 0.385057432, "volume": 11837.0}, {"date": "2013-04-08", "close": 0.371625196, "volume": 59186.0}, {"date": "2013-04-09", "close": 0.371625196, "volume": 39819.0}, {"date": "2013-04-10", "close": 0.362670372, "volume": 11234.0}, {"date": "2013-04-11", "close": 0.35819296, "volume": 46991.0}, {"date": "2013-04-12", "close": 0.35819296, "volume": 37164.0}, {"date": "2013-04-15", "close": 0.35819296, "volume": 7817.0}, {"date": "2013-04-16", "close": 0.35819296, "volume": 11167.0}, {"date": "2013-04-18", "close": 0.35819296, "volume": 447.0}, {"date": "2013-04-19", "close": 0.35819296, "volume": 4467.0}, {"date": "2013-04-22", "close": 0.3358059, "volume": 22334.0}, {"date": "2013-04-23", "close": 0.3358059, "volume": 7750.0}, {"date": "2013-04-24", "close": 0.3358059, "volume": 2764.0}, {"date": "2013-04-26", "close": 0.353715548, "volume": 11167.0}, {"date": "2013-04-29", "close": 0.353715548, "volume": 10050.0}, {"date": "2013-04-30", "close": 0.3358059, "volume": 22988.0}, {"date": "2013-05-03", "close": 0.317896252, "volume": 7486.0}, {"date": "2013-05-06", "close": 0.31341884, "volume": 80264.0}, {"date": "2013-05-09", "close": 0.259689896, "volume": 14093.0}, {"date": "2013-05-10", "close": 0.26864472, "volume": 15986.0}, {"date": "2013-05-13", "close": 0.286554368, "volume": 15315.0}, {"date": "2013-05-14", "close": 0.304464016, "volume": 431.0}, {"date": "2013-05-15", "close": 0.304464016, "volume": 4467.0}, {"date": "2013-05-16", "close": 0.304464016, "volume": 22728.0}, {"date": "2013-05-22", "close": 0.26864472, "volume": 22989.0}, {"date": "2013-05-23", "close": 0.273122132, "volume": 4467.0}, {"date": "2013-05-24", "close": 0.26864472, "volume": 22334.0}, {"date": "2013-05-27", "close": 0.264167308, "volume": 28328.0}, {"date": "2013-05-29", "close": 0.255212484, "volume": 11874.0}, {"date": "2013-05-30", "close": 0.26864472, "volume": 17402.0}, {"date": "2013-05-31", "close": 0.26864472, "volume": 29146.0}, {"date": "2013-06-04", "close": 0.26864472, "volume": 577.0}, {"date": "2013-06-05", "close": 0.24625766, "volume": 33837.0}, {"date": "2013-06-06", "close": 0.24625766, "volume": 11167.0}, {"date": "2013-06-07", "close": 0.26864472, "volume": 4467.0}, {"date": "2013-06-11", "close": 0.250735072, "volume": 1843.0}, {"date": "2013-06-12", "close": 0.250735072, "volume": 11167.0}, {"date": "2013-06-13", "close": 0.250735072, "volume": 8934.0}, {"date": "2013-06-14", "close": 0.2238706, "volume": 20117.0}, {"date": "2013-06-17", "close": 0.2238706, "volume": 20532.0}, {"date": "2013-06-18", "close": 0.188051304, "volume": 62619.0}, {"date": "2013-06-19", "close": 0.192528716, "volume": 42720.0}, {"date": "2013-06-20", "close": 0.2238706, "volume": 12416.0}, {"date": "2013-06-21", "close": 0.2238706, "volume": 1543.0}, {"date": "2013-06-24", "close": 0.20148354, "volume": 2482.0}, {"date": "2013-06-25", "close": 0.188051304, "volume": 66676.0}, {"date": "2013-06-26", "close": 0.17909648, "volume": 38405.0}, {"date": "2013-06-27", "close": 0.228348012, "volume": 31607.0}, {"date": "2013-06-28", "close": 0.250735072, "volume": 19604.0}, {"date": "2013-07-02", "close": 0.250735072, "volume": 69208.0}, {"date": "2013-07-03", "close": 0.277599544, "volume": 49996.0}, {"date": "2013-07-05", "close": 0.277599544, "volume": 16257.0}, {"date": "2013-07-08", "close": 0.26864472, "volume": 5807.0}, {"date": "2013-07-09", "close": 0.31341884, "volume": 26019.0}, {"date": "2013-07-10", "close": 0.29103178, "volume": 12507.0}, {"date": "2013-07-11", "close": 0.299986604, "volume": 10023.0}, {"date": "2013-07-12", "close": 0.31341884, "volume": 10136.0}, {"date": "2013-07-15", "close": 0.31341884, "volume": 51289.0}, {"date": "2013-07-17", "close": 0.29103178, "volume": 9508.0}, {"date": "2013-07-18", "close": 0.26864472, "volume": 66835.0}, {"date": "2013-07-19", "close": 0.26864472, "volume": 4467.0}, {"date": "2013-07-23", "close": 0.24625766, "volume": 13401.0}, {"date": "2013-07-24", "close": 0.2238706, "volume": 43592.0}, {"date": "2013-07-25", "close": 0.2238706, "volume": 134208.0}, {"date": "2013-07-26", "close": 0.2238706, "volume": 37329.0}, {"date": "2013-07-29", "close": 0.2238706, "volume": 34596.0}, {"date": "2013-07-30", "close": 0.24625766, "volume": 4467.0}, {"date": "2013-07-31", "close": 0.255212484, "volume": 15301.0}, {"date": "2013-08-01", "close": 0.237302836, "volume": 14202.0}, {"date": "2013-08-02", "close": 0.237302836, "volume": 21218.0}, {"date": "2013-08-05", "close": 0.237302836, "volume": 5914.0}, {"date": "2013-08-06", "close": 0.273122132, "volume": 71836.0}, {"date": "2013-08-07", "close": 0.273122132, "volume": 42826.0}, {"date": "2013-08-09", "close": 0.295509192, "volume": 18775.0}, {"date": "2013-08-12", "close": 0.299986604, "volume": 78505.0}, {"date": "2013-08-13", "close": 0.344760724, "volume": 27344.0}, {"date": "2013-08-14", "close": 0.362670372, "volume": 44669.0}, {"date": "2013-08-15", "close": 0.349238136, "volume": 210846.0}, {"date": "2013-08-16", "close": 0.3358059, "volume": 18040.0}, {"date": "2013-08-19", "close": 0.326851076, "volume": 2233.0}, {"date": "2013-08-20", "close": 0.259689896, "volume": 14455.0}, {"date": "2013-08-21", "close": 0.277599544, "volume": 44669.0}, {"date": "2013-08-22", "close": 0.29103178, "volume": 5412.0}, {"date": "2013-08-26", "close": 0.277599544, "volume": 30256.0}, {"date": "2013-08-27", "close": 0.273122132, "volume": 9224.0}, {"date": "2013-08-28", "close": 0.255212484, "volume": 21218.0}, {"date": "2013-08-29", "close": 0.24625766, "volume": 19755.0}, {"date": "2013-09-02", "close": 0.29103178, "volume": 33202.0}, {"date": "2013-09-06", "close": 0.29103178, "volume": 11875.0}, {"date": "2013-09-10", "close": 0.29103178, "volume": 2233.0}, {"date": "2013-09-11", "close": 0.29103178, "volume": 44260.0}, {"date": "2013-09-13", "close": 0.29103178, "volume": 36852.0}, {"date": "2013-09-17", "close": 0.26864472, "volume": 18618.0}, {"date": "2013-09-18", "close": 0.286554368, "volume": 30196.0}, {"date": "2013-09-20", "close": 0.29103178, "volume": 11167.0}, {"date": "2013-09-23", "close": 0.31341884, "volume": 2233.0}, {"date": "2013-09-24", "close": 0.3358059, "volume": 66556.0}, {"date": "2013-09-25", "close": 0.38058002, "volume": 35822.0}, {"date": "2013-09-26", "close": 0.38058002, "volume": 25014.0}, {"date": "2013-09-27", "close": 0.376102608, "volume": 19892.0}, {"date": "2013-10-03", "close": 0.317896252, "volume": 27918.0}, {"date": "2013-10-04", "close": 0.31341884, "volume": 11167.0}, {"date": "2013-10-07", "close": 0.29103178, "volume": 24400.0}, {"date": "2013-10-08", "close": 0.29103178, "volume": 2233.0}, {"date": "2013-10-09", "close": 0.31341884, "volume": 52486.0}, {"date": "2013-10-10", "close": 0.31341884, "volume": 37968.0}, {"date": "2013-10-11", "close": 0.29103178, "volume": 4493.0}, {"date": "2013-10-14", "close": 0.308941428, "volume": 15814.0}, {"date": "2013-10-15", "close": 0.308941428, "volume": 445.0}, {"date": "2013-10-17", "close": 0.273122132, "volume": 17867.0}, {"date": "2013-10-18", "close": 0.29103178, "volume": 3350.0}, {"date": "2013-10-22", "close": 0.29103178, "volume": 11167.0}, {"date": "2013-10-23", "close": 0.299986604, "volume": 48740.0}, {"date": "2013-10-28", "close": 0.273122132, "volume": 53826.0}, {"date": "2013-10-29", "close": 0.26864472, "volume": 16885.0}, {"date": "2013-11-01", "close": 0.277599544, "volume": 12327.0}, {"date": "2013-11-04", "close": 0.273122132, "volume": 5137.0}, {"date": "2013-11-05", "close": 0.26864472, "volume": 5584.0}, {"date": "2013-11-06", "close": 0.24625766, "volume": 41526.0}, {"date": "2013-11-08", "close": 0.250735072, "volume": 335.0}, {"date": "2013-11-12", "close": 0.24625766, "volume": 4921.0}, {"date": "2013-11-13", "close": 0.26864472, "volume": 3853.0}, {"date": "2013-11-18", "close": 0.273122132, "volume": 7863.0}, {"date": "2013-11-19", "close": 0.26864472, "volume": 5584.0}, {"date": "2013-11-21", "close": 0.250735072, "volume": 35009.0}, {"date": "2013-11-22", "close": 0.24625766, "volume": 3223.0}, {"date": "2013-11-25", "close": 0.2238706, "volume": 67226.0}, {"date": "2013-11-27", "close": 0.197006128, "volume": 11167.0}, {"date": "2013-11-28", "close": 0.197006128, "volume": 70353.0}, {"date": "2013-11-29", "close": 0.17909648, "volume": 101176.0}, {"date": "2013-12-02", "close": 0.17909648, "volume": 46880.0}, {"date": "2013-12-03", "close": 0.17909648, "volume": 12958.0}, {"date": "2013-12-04", "close": 0.20148354, "volume": 23970.0}, {"date": "2013-12-05", "close": 0.183573892, "volume": 11167.0}, {"date": "2013-12-09", "close": 0.188051304, "volume": 67003.0}, {"date": "2013-12-10", "close": 0.183573892, "volume": 26396.0}, {"date": "2013-12-11", "close": 0.183573892, "volume": 10050.0}, {"date": "2013-12-12", "close": 0.183573892, "volume": 22334.0}, {"date": "2013-12-13", "close": 0.188051304, "volume": 22334.0}, {"date": "2013-12-16", "close": 0.188051304, "volume": 81632.0}, {"date": "2013-12-17", "close": 0.20148354, "volume": 134006.0}, {"date": "2013-12-19", "close": 0.20148354, "volume": 22334.0}, {"date": "2013-12-23", "close": 0.17909648, "volume": 156197.0}, {"date": "2013-12-24", "close": 0.183573892, "volume": 16081.0}, {"date": "2013-12-27", "close": 0.197006128, "volume": 111672.0}, {"date": "2013-12-30", "close": 0.183573892, "volume": 74395.0}, {"date": "2013-12-31", "close": 0.183573892, "volume": 1340.0}, {"date": "2014-01-03", "close": 0.161186832, "volume": 3573.0}, {"date": "2014-01-06", "close": 0.161186832, "volume": 58293.0}, {"date": "2014-01-07", "close": 0.170141656, "volume": 38984.0}, {"date": "2014-01-09", "close": 0.161186832, "volume": 12839.0}, {"date": "2014-01-10", "close": 0.161186832, "volume": 42830.0}, {"date": "2014-01-13", "close": 0.161186832, "volume": 13006.0}, {"date": "2014-01-15", "close": 0.183573892, "volume": 8777.0}, {"date": "2014-01-16", "close": 0.197006128, "volume": 32764.0}, {"date": "2014-01-17", "close": 0.17909648, "volume": 30213.0}, {"date": "2014-01-20", "close": 0.17909648, "volume": 13657.0}, {"date": "2014-01-21", "close": 0.170141656, "volume": 58464.0}, {"date": "2014-01-23", "close": 0.174619068, "volume": 5584.0}, {"date": "2014-01-24", "close": 0.174619068, "volume": 5727.0}, {"date": "2014-01-28", "close": 0.138799772, "volume": 32774.0}, {"date": "2014-01-29", "close": 0.152232008, "volume": 11614.0}, {"date": "2014-01-30", "close": 0.15670942, "volume": 62555.0}, {"date": "2014-01-31", "close": 0.15670942, "volume": 7817.0}, {"date": "2014-02-03", "close": 0.152232008, "volume": 13670.0}, {"date": "2014-02-05", "close": 0.13432236, "volume": 44400.0}, {"date": "2014-02-07", "close": 0.138799772, "volume": 7817.0}, {"date": "2014-02-10", "close": 0.15670942, "volume": 22334.0}, {"date": "2014-02-11", "close": 0.13432236, "volume": 41319.0}, {"date": "2014-02-12", "close": 0.138799772, "volume": 22334.0}, {"date": "2014-02-13", "close": 0.15670942, "volume": 54719.0}, {"date": "2014-02-17", "close": 0.138799772, "volume": 26578.0}, {"date": "2014-02-18", "close": 0.138799772, "volume": 27918.0}, {"date": "2014-02-19", "close": 0.143277184, "volume": 17867.0}, {"date": "2014-02-20", "close": 0.15670942, "volume": 160807.0}, {"date": "2014-02-21", "close": 0.152232008, "volume": 22334.0}, {"date": "2014-02-24", "close": 0.13432236, "volume": 133029.0}, {"date": "2014-02-25", "close": 0.152232008, "volume": 999.0}, {"date": "2014-02-26", "close": 0.13432236, "volume": 22334.0}, {"date": "2014-02-27", "close": 0.129844948, "volume": 13261.0}, {"date": "2014-02-28", "close": 0.13432236, "volume": 6979.0}, {"date": "2014-03-03", "close": 0.13432236, "volume": 11027.0}, {"date": "2014-03-04", "close": 0.13432236, "volume": 6700.0}, {"date": "2014-03-05", "close": 0.152232008, "volume": 44780.0}, {"date": "2014-03-06", "close": 0.138799772, "volume": 22921.0}, {"date": "2014-03-07", "close": 0.129844948, "volume": 11167.0}, {"date": "2014-03-12", "close": 0.13432236, "volume": 11167.0}, {"date": "2014-03-17", "close": 0.129844948, "volume": 55277.0}, {"date": "2014-03-18", "close": 0.13432236, "volume": 22893.0}, {"date": "2014-03-20", "close": 0.129844948, "volume": 14478.0}, {"date": "2014-03-21", "close": 0.125367536, "volume": 33501.0}, {"date": "2014-03-24", "close": 0.1119353, "volume": 48019.0}, {"date": "2014-03-25", "close": 0.129844948, "volume": 26801.0}, {"date": "2014-03-27", "close": 0.1119353, "volume": 57131.0}, {"date": "2014-03-28", "close": 0.1119353, "volume": 44669.0}, {"date": "2014-03-31", "close": 0.1119353, "volume": 42882.0}, {"date": "2014-04-01", "close": 0.1119353, "volume": 7370.0}, {"date": "2014-04-02", "close": 0.102980476, "volume": 163711.0}, {"date": "2014-04-03", "close": 0.102980476, "volume": 11167.0}, {"date": "2014-04-07", "close": 0.1119353, "volume": 12284.0}, {"date": "2014-04-08", "close": 0.116412712, "volume": 6259.0}, {"date": "2014-04-09", "close": 0.129844948, "volume": 13384.0}, {"date": "2014-04-10", "close": 0.120890124, "volume": 91299.0}, {"date": "2014-04-14", "close": 0.116412712, "volume": 46344.0}, {"date": "2014-04-15", "close": 0.1119353, "volume": 44669.0}, {"date": "2014-04-22", "close": 0.1119353, "volume": 6700.0}, {"date": "2014-04-23", "close": 0.1119353, "volume": 11519.0}, {"date": "2014-04-24", "close": 0.107457888, "volume": 92770.0}, {"date": "2014-04-28", "close": 0.098503064, "volume": 37968.0}, {"date": "2014-04-29", "close": 0.098503064, "volume": 32033.0}, {"date": "2014-04-30", "close": 0.098503064, "volume": 6477.0}, {"date": "2014-05-05", "close": 0.107457888, "volume": 25813.0}, {"date": "2014-05-06", "close": 0.098503064, "volume": 7311.0}, {"date": "2014-05-07", "close": 0.098503064, "volume": 22334.0}, {"date": "2014-05-09", "close": 0.08954824, "volume": 240538.0}, {"date": "2014-05-12", "close": 0.08954824, "volume": 99611.0}, {"date": "2014-05-13", "close": 0.08954824, "volume": 1050.0}, {"date": "2014-05-14", "close": 0.098503064, "volume": 9256.0}, {"date": "2014-05-19", "close": 0.098503064, "volume": 3298.0}, {"date": "2014-05-22", "close": 0.098503064, "volume": 11167.0}, {"date": "2014-05-26", "close": 0.1119353, "volume": 140706.0}, {"date": "2014-05-27", "close": 0.098503064, "volume": 56953.0}, {"date": "2014-05-28", "close": 0.098503064, "volume": 129762.0}, {"date": "2014-05-29", "close": 0.094025652, "volume": 55635.0}, {"date": "2014-05-30", "close": 0.102980476, "volume": 30375.0}, {"date": "2014-06-03", "close": 0.098503064, "volume": 5077.0}, {"date": "2014-06-04", "close": 0.094025652, "volume": 25075.0}, {"date": "2014-06-05", "close": 0.076116004, "volume": 268608.0}, {"date": "2014-06-06", "close": 0.08954824, "volume": 360126.0}, {"date": "2014-06-10", "close": 0.107457888, "volume": 155310.0}, {"date": "2014-06-11", "close": 0.116412712, "volume": 61785.0}, {"date": "2014-06-12", "close": 0.165664244, "volume": 413125.0}, {"date": "2014-06-13", "close": 0.152232008, "volume": 28010.0}, {"date": "2014-06-16", "close": 0.13432236, "volume": 35170.0}, {"date": "2014-06-17", "close": 0.143277184, "volume": 2233.0}, {"date": "2014-06-18", "close": 0.13432236, "volume": 6700.0}, {"date": "2014-06-19", "close": 0.138799772, "volume": 12099.0}, {"date": "2014-06-24", "close": 0.138799772, "volume": 25684.0}, {"date": "2014-06-25", "close": 0.129844948, "volume": 54350.0}, {"date": "2014-06-27", "close": 0.125367536, "volume": 111225.0}, {"date": "2014-06-30", "close": 0.13432236, "volume": 43296.0}, {"date": "2014-07-01", "close": 0.13432236, "volume": 8152.0}, {"date": "2014-07-02", "close": 0.13432236, "volume": 4467.0}, {"date": "2014-07-03", "close": 0.143277184, "volume": 44669.0}, {"date": "2014-07-04", "close": 0.129844948, "volume": 17086.0}, {"date": "2014-07-07", "close": 0.129844948, "volume": 7594.0}, {"date": "2014-07-09", "close": 0.125367536, "volume": 225650.0}, {"date": "2014-07-10", "close": 0.129844948, "volume": 18426.0}, {"date": "2014-07-11", "close": 0.13432236, "volume": 2233.0}, {"date": "2014-07-15", "close": 0.13432236, "volume": 16081.0}, {"date": "2014-07-22", "close": 0.13432236, "volume": 26801.0}, {"date": "2014-07-25", "close": 0.13432236, "volume": 14741.0}, {"date": "2014-07-28", "close": 0.143277184, "volume": 44669.0}, {"date": "2014-07-30", "close": 0.13432236, "volume": 7817.0}, {"date": "2014-07-31", "close": 0.143277184, "volume": 67003.0}, {"date": "2014-08-01", "close": 0.143277184, "volume": 252.0}, {"date": "2014-08-04", "close": 0.147754596, "volume": 4795.0}, {"date": "2014-08-06", "close": 0.147754596, "volume": 1921.0}, {"date": "2014-08-07", "close": 0.129844948, "volume": 58053.0}, {"date": "2014-08-08", "close": 0.129844948, "volume": 8934.0}, {"date": "2014-08-11", "close": 0.116412712, "volume": 23388.0}, {"date": "2014-08-12", "close": 0.116412712, "volume": 8487.0}, {"date": "2014-08-15", "close": 0.13432236, "volume": 8755.0}, {"date": "2014-08-20", "close": 0.143277184, "volume": 13401.0}, {"date": "2014-08-21", "close": 0.147754596, "volume": 59425.0}, {"date": "2014-08-25", "close": 0.125367536, "volume": 113905.0}, {"date": "2014-08-26", "close": 0.120890124, "volume": 18501.0}, {"date": "2014-08-27", "close": 0.143277184, "volume": 8264.0}, {"date": "2014-08-29", "close": 0.125367536, "volume": 1382.0}, {"date": "2014-09-01", "close": 0.125367536, "volume": 6460.0}, {"date": "2014-09-02", "close": 0.120890124, "volume": 46796.0}, {"date": "2014-09-03", "close": 0.120890124, "volume": 7445.0}, {"date": "2014-09-08", "close": 0.120890124, "volume": 43999.0}, {"date": "2014-09-11", "close": 0.120890124, "volume": 4467.0}, {"date": "2014-09-12", "close": 0.120890124, "volume": 18537.0}, {"date": "2014-09-15", "close": 0.13432236, "volume": 19654.0}, {"date": "2014-09-16", "close": 0.13432236, "volume": 17867.0}, {"date": "2014-09-18", "close": 0.13432236, "volume": 6724.0}, {"date": "2014-09-22", "close": 0.125367536, "volume": 17867.0}, {"date": "2014-09-24", "close": 0.125367536, "volume": 4387.0}, {"date": "2014-09-25", "close": 0.120890124, "volume": 4467.0}, {"date": "2014-09-26", "close": 0.120890124, "volume": 4467.0}, {"date": "2014-09-30", "close": 0.116412712, "volume": 33948.0}, {"date": "2014-10-01", "close": 0.116412712, "volume": 6857.0}, {"date": "2014-10-03", "close": 0.120890124, "volume": 5751.0}, {"date": "2014-10-06", "close": 0.120890124, "volume": 23363.0}, {"date": "2014-10-07", "close": 0.120890124, "volume": 8934.0}, {"date": "2014-10-10", "close": 0.116412712, "volume": 15634.0}, {"date": "2014-10-16", "close": 0.116412712, "volume": 41821.0}, {"date": "2014-10-17", "close": 0.120890124, "volume": 139659.0}, {"date": "2014-10-22", "close": 0.116412712, "volume": 84365.0}, {"date": "2014-10-23", "close": 0.1119353, "volume": 82040.0}, {"date": "2014-10-24", "close": 0.107457888, "volume": 22334.0}, {"date": "2014-10-30", "close": 0.098503064, "volume": 17197.0}, {"date": "2014-11-04", "close": 0.098503064, "volume": 22334.0}, {"date": "2014-11-05", "close": 0.098503064, "volume": 31045.0}, {"date": "2014-11-06", "close": 0.098503064, "volume": 0.0}, {"date": "2014-11-10", "close": 0.098503064, "volume": 11167.0}, {"date": "2014-11-11", "close": 0.107457888, "volume": 9380.0}, {"date": "2014-11-13", "close": 0.107457888, "volume": 17867.0}, {"date": "2014-11-17", "close": 0.098503064, "volume": 43905.0}, {"date": "2014-11-18", "close": 0.102980476, "volume": 22334.0}, {"date": "2014-11-21", "close": 0.098503064, "volume": 21625.0}, {"date": "2014-11-25", "close": 0.08954824, "volume": 11167.0}, {"date": "2014-11-28", "close": 0.102980476, "volume": 2233.0}, {"date": "2014-12-01", "close": 0.098503064, "volume": 22334.0}, {"date": "2014-12-03", "close": 0.098503064, "volume": 2233.0}, {"date": "2014-12-15", "close": 0.085070828, "volume": 3037.0}, {"date": "2014-12-16", "close": 0.076116004, "volume": 3350.0}, {"date": "2014-12-17", "close": 0.094025652, "volume": 24484.0}, {"date": "2014-12-18", "close": 0.125367536, "volume": 23088.0}, {"date": "2014-12-30", "close": 0.125367536, "volume": 22334.0}, {"date": "2015-01-12", "close": 0.125367536, "volume": 4467.0}, {"date": "2015-01-13", "close": 0.1119353, "volume": 22334.0}, {"date": "2015-01-27", "close": 0.08954824, "volume": 71470.0}, {"date": "2015-01-30", "close": 0.062683768, "volume": 31122.0}, {"date": "2015-02-02", "close": 0.06716118, "volume": 3909.0}, {"date": "2015-02-04", "close": 0.080593416, "volume": 14622.0}, {"date": "2015-02-06", "close": 0.08954824, "volume": 3245.0}, {"date": "2015-02-10", "close": 0.076116004, "volume": 9492.0}, {"date": "2015-02-11", "close": 0.076116004, "volume": 33501.0}, {"date": "2015-02-12", "close": 0.076116004, "volume": 89337.0}, {"date": "2015-02-16", "close": 0.076116004, "volume": 5741.0}, {"date": "2015-02-17", "close": 0.080593416, "volume": 22334.0}, {"date": "2015-02-18", "close": 0.085070828, "volume": 111998.0}, {"date": "2015-02-20", "close": 0.080593416, "volume": 10155.0}, {"date": "2015-02-24", "close": 0.08954824, "volume": 25231.0}, {"date": "2015-02-25", "close": 0.08954824, "volume": 11167.0}, {"date": "2015-02-27", "close": 0.08954824, "volume": 23458.0}, {"date": "2015-03-02", "close": 0.08954824, "volume": 3963.0}, {"date": "2015-03-06", "close": 0.076116004, "volume": 41973.0}, {"date": "2015-03-09", "close": 0.080593416, "volume": 11167.0}, {"date": "2015-03-10", "close": 0.076116004, "volume": 6700.0}, {"date": "2015-03-11", "close": 0.080593416, "volume": 32187.0}, {"date": "2015-03-16", "close": 0.076116004, "volume": 227363.0}, {"date": "2015-03-17", "close": 0.080593416, "volume": 11346.0}, {"date": "2015-03-19", "close": 0.080593416, "volume": 22156.0}, {"date": "2015-03-23", "close": 0.076116004, "volume": 13531.0}, {"date": "2015-03-30", "close": 0.080593416, "volume": 209853.0}, {"date": "2015-04-07", "close": 0.080593416, "volume": 32938.0}, {"date": "2015-04-08", "close": 0.076116004, "volume": 94921.0}, {"date": "2015-04-09", "close": 0.076116004, "volume": 33501.0}, {"date": "2015-04-10", "close": 0.071638592, "volume": 1117.0}, {"date": "2015-04-13", "close": 0.076116004, "volume": 10653.0}, {"date": "2015-04-14", "close": 0.080593416, "volume": 10721.0}, {"date": "2015-04-15", "close": 0.071638592, "volume": 2233.0}, {"date": "2015-04-16", "close": 0.071638592, "volume": 46746.0}, {"date": "2015-04-20", "close": 0.071638592, "volume": 13401.0}, {"date": "2015-04-27", "close": 0.071638592, "volume": 3685.0}, {"date": "2015-04-28", "close": 0.071638592, "volume": 4467.0}, {"date": "2015-05-01", "close": 0.085070828, "volume": 136444.0}, {"date": "2015-05-07", "close": 0.076116004, "volume": 5584.0}, {"date": "2015-05-12", "close": 0.076116004, "volume": 2233.0}, {"date": "2015-05-13", "close": 0.080593416, "volume": 35735.0}, {"date": "2015-05-15", "close": 0.080593416, "volume": 1111.0}, {"date": "2015-05-18", "close": 0.080593416, "volume": 223343.0}, {"date": "2015-05-19", "close": 0.076116004, "volume": 207683.0}, {"date": "2015-05-20", "close": 0.080593416, "volume": 348862.0}, {"date": "2015-05-21", "close": 0.08954824, "volume": 211359.0}, {"date": "2015-05-22", "close": 0.116412712, "volume": 1216979.0}, {"date": "2015-05-25", "close": 0.120890124, "volume": 241098.0}, {"date": "2015-05-26", "close": 0.1119353, "volume": 253640.0}, {"date": "2015-05-27", "close": 0.1119353, "volume": 164057.0}, {"date": "2015-05-28", "close": 0.107457888, "volume": 147606.0}, {"date": "2015-06-01", "close": 0.090279982, "volume": 98915.0}, {"date": "2015-06-02", "close": 0.09503156, "volume": 2315.0}, {"date": "2015-06-03", "close": 0.090279982, "volume": 113355.0}, {"date": "2015-06-04", "close": 0.090279982, "volume": 11446.0}, {"date": "2015-06-05", "close": 0.085528404, "volume": 33020.0}, {"date": "2015-06-09", "close": 0.080776826, "volume": 33486.0}, {"date": "2015-06-10", "close": 0.080776826, "volume": 11842.0}, {"date": "2015-06-11", "close": 0.085528404, "volume": 4209.0}, {"date": "2015-06-12", "close": 0.090279982, "volume": 22147.0}, {"date": "2015-06-17", "close": 0.080776826, "volume": 26518.0}, {"date": "2015-06-19", "close": 0.090279982, "volume": 22153.0}, {"date": "2015-06-22", "close": 0.080776826, "volume": 11863.0}, {"date": "2015-06-23", "close": 0.090279982, "volume": 160687.0}, {"date": "2015-06-24", "close": 0.09503156, "volume": 118908.0}, {"date": "2015-06-25", "close": 0.099783138, "volume": 144806.0}, {"date": "2015-06-26", "close": 0.099783138, "volume": 50921.0}, {"date": "2015-06-29", "close": 0.114037872, "volume": 230756.0}, {"date": "2015-06-30", "close": 0.123541028, "volume": 31658.0}, {"date": "2015-07-01", "close": 0.11878945, "volume": 4120.0}, {"date": "2015-07-02", "close": 0.123541028, "volume": 101655.0}, {"date": "2015-07-03", "close": 0.123541028, "volume": 251657.0}, {"date": "2015-07-06", "close": 0.137795762, "volume": 92679.0}, {"date": "2015-07-07", "close": 0.161553652, "volume": 331013.0}, {"date": "2015-07-08", "close": 0.180559964, "volume": 431499.0}, {"date": "2015-07-09", "close": 0.14254734, "volume": 102913.0}, {"date": "2015-07-10", "close": 0.161553652, "volume": 52522.0}, {"date": "2015-07-13", "close": 0.147298918, "volume": 11575.0}, {"date": "2015-07-14", "close": 0.123541028, "volume": 105200.0}, {"date": "2015-07-15", "close": 0.128292606, "volume": 27149.0}, {"date": "2015-07-16", "close": 0.114037872, "volume": 31446.0}, {"date": "2015-07-17", "close": 0.114037872, "volume": 23523.0}, {"date": "2015-07-21", "close": 0.147298918, "volume": 18941.0}, {"date": "2015-07-22", "close": 0.156802074, "volume": 73562.0}, {"date": "2015-07-23", "close": 0.175808386, "volume": 35651.0}, {"date": "2015-07-24", "close": 0.209069432, "volume": 334303.0}, {"date": "2015-07-27", "close": 0.256585212, "volume": 549140.0}, {"date": "2015-07-28", "close": 0.30885257, "volume": 2677765.0}, {"date": "2015-07-29", "close": 0.247082056, "volume": 1526788.0}, {"date": "2015-07-30", "close": 0.26133679, "volume": 881545.0}, {"date": "2015-07-31", "close": 0.270839946, "volume": 356587.0}, {"date": "2015-08-03", "close": 0.313604148, "volume": 863727.0}, {"date": "2015-08-04", "close": 0.294597836, "volume": 280426.0}, {"date": "2015-08-05", "close": 0.270839946, "volume": 480917.0}, {"date": "2015-08-06", "close": 0.280343102, "volume": 185240.0}, {"date": "2015-08-07", "close": 0.304100992, "volume": 327178.0}, {"date": "2015-08-10", "close": 0.35636835, "volume": 627200.0}, {"date": "2015-08-11", "close": 0.327858882, "volume": 438798.0}, {"date": "2015-08-12", "close": 0.30885257, "volume": 247063.0}, {"date": "2015-08-13", "close": 0.318355726, "volume": 49049.0}, {"date": "2015-08-14", "close": 0.327858882, "volume": 16837.0}, {"date": "2015-08-17", "close": 0.327858882, "volume": 23782.0}, {"date": "2015-08-18", "close": 0.30885257, "volume": 209767.0}, {"date": "2015-08-19", "close": 0.30885257, "volume": 18323.0}, {"date": "2015-08-20", "close": 0.275591524, "volume": 23445.0}, {"date": "2015-08-21", "close": 0.280343102, "volume": 155738.0}, {"date": "2015-08-24", "close": 0.228075744, "volume": 155643.0}, {"date": "2015-08-25", "close": 0.228075744, "volume": 58406.0}, {"date": "2015-08-26", "close": 0.26133679, "volume": 79793.0}, {"date": "2015-08-27", "close": 0.28509468, "volume": 111499.0}, {"date": "2015-08-28", "close": 0.275591524, "volume": 113185.0}, {"date": "2015-08-31", "close": 0.266088368, "volume": 12037.0}, {"date": "2015-09-01", "close": 0.266088368, "volume": 33239.0}, {"date": "2015-09-03", "close": 0.247082056, "volume": 12206.0}, {"date": "2015-09-04", "close": 0.2375789, "volume": 49773.0}, {"date": "2015-09-08", "close": 0.218572588, "volume": 6314.0}, {"date": "2015-09-09", "close": 0.223324166, "volume": 160138.0}, {"date": "2015-09-10", "close": 0.223324166, "volume": 5261.0}, {"date": "2015-09-11", "close": 0.21382101, "volume": 168996.0}, {"date": "2015-09-14", "close": 0.209069432, "volume": 145636.0}, {"date": "2015-09-15", "close": 0.194814698, "volume": 41722.0}, {"date": "2015-09-16", "close": 0.199566276, "volume": 34725.0}, {"date": "2015-09-17", "close": 0.223324166, "volume": 104212.0}, {"date": "2015-09-18", "close": 0.228075744, "volume": 63663.0}, {"date": "2015-09-21", "close": 0.21382101, "volume": 26050.0}, {"date": "2015-09-22", "close": 0.2375789, "volume": 51562.0}, {"date": "2015-09-23", "close": 0.242330478, "volume": 54689.0}, {"date": "2015-09-24", "close": 0.26133679, "volume": 17887.0}, {"date": "2015-09-25", "close": 0.256585212, "volume": 29043.0}, {"date": "2015-09-28", "close": 0.256585212, "volume": 33517.0}, {"date": "2015-09-29", "close": 0.218572588, "volume": 48800.0}, {"date": "2015-09-30", "close": 0.2375789, "volume": 22800.0}, {"date": "2015-10-01", "close": 0.2375789, "volume": 73134.0}, {"date": "2015-10-02", "close": 0.256585212, "volume": 131991.0}, {"date": "2015-10-05", "close": 0.266088368, "volume": 18365.0}, {"date": "2015-10-06", "close": 0.266088368, "volume": 46360.0}, {"date": "2015-10-07", "close": 0.272911128, "volume": 66120.0}, {"date": "2015-10-08", "close": 0.253417476, "volume": 31190.0}, {"date": "2015-10-09", "close": 0.277784541, "volume": 29584.0}, {"date": "2015-10-12", "close": 0.29240478, "volume": 39602.0}, {"date": "2015-10-13", "close": 0.29240478, "volume": 30506.0}, {"date": "2015-10-14", "close": 0.287531367, "volume": 20520.0}, {"date": "2015-10-15", "close": 0.268037715, "volume": 20725.0}, {"date": "2015-10-16", "close": 0.277784541, "volume": 140869.0}, {"date": "2015-10-19", "close": 0.268037715, "volume": 59714.0}, {"date": "2015-10-20", "close": 0.258290889, "volume": 45560.0}, {"date": "2015-10-21", "close": 0.263164302, "volume": 46034.0}, {"date": "2015-10-22", "close": 0.263164302, "volume": 40766.0}, {"date": "2015-10-23", "close": 0.258290889, "volume": 20792.0}, {"date": "2015-10-26", "close": 0.272911128, "volume": 142414.0}, {"date": "2015-10-27", "close": 0.268037715, "volume": 22997.0}, {"date": "2015-10-28", "close": 0.34113891, "volume": 745314.0}, {"date": "2015-10-29", "close": 0.331392084, "volume": 157498.0}, {"date": "2015-10-30", "close": 0.316771845, "volume": 59436.0}, {"date": "2015-11-02", "close": 0.311898432, "volume": 19325.0}, {"date": "2015-11-03", "close": 0.282657954, "volume": 16416.0}, {"date": "2015-11-04", "close": 0.287531367, "volume": 3924.0}, {"date": "2015-11-05", "close": 0.282657954, "volume": 21275.0}, {"date": "2015-11-06", "close": 0.297278193, "volume": 43938.0}, {"date": "2015-11-09", "close": 0.282657954, "volume": 40995.0}, {"date": "2015-11-10", "close": 0.282657954, "volume": 166.0}, {"date": "2015-11-11", "close": 0.29240478, "volume": 96513.0}, {"date": "2015-11-12", "close": 0.282657954, "volume": 18878.0}, {"date": "2015-11-13", "close": 0.268037715, "volume": 29035.0}, {"date": "2015-11-19", "close": 0.272911128, "volume": 3327.0}, {"date": "2015-11-23", "close": 0.297278193, "volume": 82809.0}, {"date": "2015-11-24", "close": 0.277784541, "volume": 73580.0}, {"date": "2015-11-25", "close": 0.272911128, "volume": 8208.0}, {"date": "2015-11-26", "close": 0.277784541, "volume": 6156.0}, {"date": "2015-11-27", "close": 0.272911128, "volume": 4508.0}, {"date": "2015-11-30", "close": 0.277784541, "volume": 53125.0}, {"date": "2015-12-01", "close": 0.272911128, "volume": 8208.0}, {"date": "2015-12-02", "close": 0.268037715, "volume": 12882.0}, {"date": "2015-12-03", "close": 0.277784541, "volume": 15980.0}, {"date": "2015-12-04", "close": 0.263164302, "volume": 88590.0}, {"date": "2015-12-07", "close": 0.263164302, "volume": 14107.0}, {"date": "2015-12-08", "close": 0.263164302, "volume": 103994.0}, {"date": "2015-12-10", "close": 0.24367065, "volume": 10260.0}, {"date": "2015-12-11", "close": 0.24367065, "volume": 97468.0}, {"date": "2015-12-15", "close": 0.233923824, "volume": 20520.0}, {"date": "2015-12-16", "close": 0.219303585, "volume": 70741.0}, {"date": "2015-12-18", "close": 0.19493652, "volume": 32064.0}, {"date": "2015-12-21", "close": 0.204683346, "volume": 9234.0}, {"date": "2015-12-22", "close": 0.19493652, "volume": 5130.0}, {"date": "2015-12-31", "close": 0.204683346, "volume": 49835.0}, {"date": "2016-01-04", "close": 0.204683346, "volume": 45143.0}, {"date": "2016-01-05", "close": 0.19493652, "volume": 16826.0}, {"date": "2016-01-08", "close": 0.19493652, "volume": 7284.0}, {"date": "2016-01-11", "close": 0.19493652, "volume": 24931.0}, {"date": "2016-01-12", "close": 0.175442868, "volume": 1744.0}, {"date": "2016-01-13", "close": 0.175442868, "volume": 38523.0}, {"date": "2016-01-15", "close": 0.175442868, "volume": 15800.0}, {"date": "2016-01-19", "close": 0.180316281, "volume": 20520.0}, {"date": "2016-01-21", "close": 0.180316281, "volume": 44915.0}, {"date": "2016-01-25", "close": 0.238797237, "volume": 34447.0}, {"date": "2016-01-27", "close": 0.248544063, "volume": 41010.0}, {"date": "2016-01-28", "close": 0.268037715, "volume": 111634.0}, {"date": "2016-01-29", "close": 0.268037715, "volume": 17246.0}, {"date": "2016-02-01", "close": 0.263164302, "volume": 70577.0}, {"date": "2016-02-02", "close": 0.263164302, "volume": 12312.0}, {"date": "2016-02-04", "close": 0.24367065, "volume": 55631.0}, {"date": "2016-02-05", "close": 0.24367065, "volume": 47587.0}, {"date": "2016-02-08", "close": 0.24367065, "volume": 157655.0}, {"date": "2016-02-09", "close": 0.24367065, "volume": 33549.0}, {"date": "2016-02-10", "close": 0.233923824, "volume": 36935.0}, {"date": "2016-02-11", "close": 0.229050411, "volume": 1129.0}, {"date": "2016-02-15", "close": 0.224176998, "volume": 64733.0}, {"date": "2016-02-16", "close": 0.233923824, "volume": 14938.0}, {"date": "2016-02-17", "close": 0.233923824, "volume": 43542.0}, {"date": "2016-02-18", "close": 0.253417476, "volume": 14364.0}, {"date": "2016-02-19", "close": 0.24367065, "volume": 10260.0}, {"date": "2016-02-22", "close": 0.24367065, "volume": 6080.0}, {"date": "2016-02-23", "close": 0.238797237, "volume": 13081.0}, {"date": "2016-02-24", "close": 0.24367065, "volume": 4104.0}, {"date": "2016-02-25", "close": 0.238797237, "volume": 8182.0}, {"date": "2016-02-26", "close": 0.263164302, "volume": 36141.0}, {"date": "2016-02-29", "close": 0.321645258, "volume": 570825.0}, {"date": "2016-03-01", "close": 0.34113891, "volume": 491012.0}, {"date": "2016-03-02", "close": 0.360632562, "volume": 485675.0}, {"date": "2016-03-03", "close": 0.34113891, "volume": 344467.0}, {"date": "2016-03-04", "close": 0.307025019, "volume": 264261.0}, {"date": "2016-03-07", "close": 0.331392084, "volume": 85698.0}, {"date": "2016-03-08", "close": 0.321645258, "volume": 34883.0}, {"date": "2016-03-09", "close": 0.311898432, "volume": 90821.0}, {"date": "2016-03-10", "close": 0.34113891, "volume": 95416.0}, {"date": "2016-03-11", "close": 0.34113891, "volume": 107214.0}, {"date": "2016-03-14", "close": 0.331392084, "volume": 102916.0}, {"date": "2016-03-15", "close": 0.307025019, "volume": 105845.0}, {"date": "2016-03-16", "close": 0.311898432, "volume": 61553.0}, {"date": "2016-03-18", "close": 0.316771845, "volume": 20789.0}, {"date": "2016-03-21", "close": 0.311898432, "volume": 15247.0}, {"date": "2016-03-22", "close": 0.336265497, "volume": 156217.0}, {"date": "2016-03-23", "close": 0.326518671, "volume": 56429.0}, {"date": "2016-03-24", "close": 0.321645258, "volume": 2873.0}, {"date": "2016-03-29", "close": 0.326518671, "volume": 15466.0}, {"date": "2016-03-30", "close": 0.336265497, "volume": 14364.0}, {"date": "2016-04-01", "close": 0.360632562, "volume": 485209.0}, {"date": "2016-04-04", "close": 0.43860717, "volume": 658439.0}, {"date": "2016-04-05", "close": 0.448353996, "volume": 683764.0}, {"date": "2016-04-06", "close": 0.419113518, "volume": 463014.0}, {"date": "2016-04-07", "close": 0.4873413, "volume": 306864.0}, {"date": "2016-04-08", "close": 0.58480956, "volume": 404184.0}, {"date": "2016-04-11", "close": 0.63354369, "volume": 902426.0}, {"date": "2016-04-12", "close": 0.609176625, "volume": 198301.0}, {"date": "2016-04-14", "close": 0.77974608, "volume": 2148346.0}, {"date": "2016-04-15", "close": 0.87721434, "volume": 1667128.0}, {"date": "2016-04-18", "close": 1.16961912, "volume": 4169061.0}, {"date": "2016-04-19", "close": 0.999049665, "volume": 2301027.0}, {"date": "2016-04-20", "close": 0.852847275, "volume": 954039.0}, {"date": "2016-04-21", "close": 0.950315535, "volume": 925822.0}, {"date": "2016-04-22", "close": 0.92594847, "volume": 306462.0}, {"date": "2016-04-26", "close": 0.852847275, "volume": 215124.0}, {"date": "2016-04-27", "close": 0.82848021, "volume": 249067.0}, {"date": "2016-04-28", "close": 0.77974608, "volume": 719133.0}, {"date": "2016-04-29", "close": 0.804113145, "volume": 526505.0}, {"date": "2016-05-02", "close": 0.82848021, "volume": 207012.0}, {"date": "2016-05-03", "close": 0.804113145, "volume": 315561.0}, {"date": "2016-05-04", "close": 0.755379015, "volume": 114389.0}, {"date": "2016-05-05", "close": 0.755379015, "volume": 301359.0}, {"date": "2016-05-06", "close": 0.87721434, "volume": 1155820.0}, {"date": "2016-05-09", "close": 0.852847275, "volume": 477127.0}, {"date": "2016-05-10", "close": 0.804113145, "volume": 205265.0}, {"date": "2016-05-11", "close": 0.82848021, "volume": 205172.0}, {"date": "2016-05-12", "close": 0.9746826, "volume": 871267.0}, {"date": "2016-05-13", "close": 0.901581405, "volume": 322996.0}, {"date": "2016-05-16", "close": 0.950315535, "volume": 695366.0}, {"date": "2016-05-17", "close": 0.901581405, "volume": 272023.0}, {"date": "2016-05-18", "close": 0.852847275, "volume": 227900.0}, {"date": "2016-05-23", "close": 0.82848021, "volume": 469392.0}, {"date": "2016-05-24", "close": 0.852847275, "volume": 150819.0}, {"date": "2016-05-25", "close": 0.901581405, "volume": 257313.0}, {"date": "2016-05-26", "close": 0.852847275, "volume": 38423.0}, {"date": "2016-05-27", "close": 0.82848021, "volume": 137371.0}, {"date": "2016-05-30", "close": 0.87721434, "volume": 48796.0}, {"date": "2016-05-31", "close": 0.852847275, "volume": 41778.0}, {"date": "2016-06-01", "close": 0.804113145, "volume": 87101.0}, {"date": "2016-06-02", "close": 0.82848021, "volume": 55230.0}, {"date": "2016-06-03", "close": 0.82848021, "volume": 208784.0}, {"date": "2016-06-06", "close": 0.804113145, "volume": 101141.0}, {"date": "2016-06-07", "close": 0.73101195, "volume": 497489.0}, {"date": "2016-06-08", "close": 0.755379015, "volume": 147654.0}, {"date": "2016-06-09", "close": 0.755379015, "volume": 14493.0}, {"date": "2016-06-10", "close": 0.77974608, "volume": 55879.0}, {"date": "2016-06-14", "close": 0.706644885, "volume": 283332.0}, {"date": "2016-06-15", "close": 0.657910755, "volume": 256857.0}, {"date": "2016-06-16", "close": 0.706644885, "volume": 349294.0}, {"date": "2016-06-17", "close": 0.68227782, "volume": 139957.0}, {"date": "2016-06-20", "close": 0.657910755, "volume": 110258.0}, {"date": "2016-06-21", "close": 0.63354369, "volume": 114851.0}, {"date": "2016-06-22", "close": 0.657910755, "volume": 46092.0}, {"date": "2016-06-23", "close": 0.657910755, "volume": 73953.0}, {"date": "2016-06-24", "close": 0.63354369, "volume": 183666.0}, {"date": "2016-06-27", "close": 0.657910755, "volume": 196577.0}, {"date": "2016-06-28", "close": 0.804113145, "volume": 649708.0}, {"date": "2016-06-29", "close": 0.804113145, "volume": 420851.0}, {"date": "2016-06-30", "close": 0.77974608, "volume": 202269.0}, {"date": "2016-07-01", "close": 0.804113145, "volume": 112441.0}, {"date": "2016-07-04", "close": 0.804113145, "volume": 77469.0}, {"date": "2016-07-05", "close": 0.82848021, "volume": 9381.0}, {"date": "2016-07-06", "close": 0.82848021, "volume": 88667.0}, {"date": "2016-07-07", "close": 0.77974608, "volume": 78434.0}, {"date": "2016-07-08", "close": 0.77974608, "volume": 27023.0}, {"date": "2016-07-11", "close": 0.755379015, "volume": 139644.0}, {"date": "2016-07-12", "close": 0.755379015, "volume": 60670.0}, {"date": "2016-07-13", "close": 0.804113145, "volume": 37918.0}, {"date": "2016-07-14", "close": 0.804113145, "volume": 6165.0}, {"date": "2016-07-15", "close": 0.82848021, "volume": 185403.0}, {"date": "2016-07-18", "close": 0.804113145, "volume": 294944.0}, {"date": "2016-07-19", "close": 0.82848021, "volume": 88869.0}, {"date": "2016-07-20", "close": 0.82848021, "volume": 11993.0}, {"date": "2016-07-21", "close": 0.82848021, "volume": 105614.0}, {"date": "2016-07-22", "close": 0.82848021, "volume": 7683.0}, {"date": "2016-07-25", "close": 0.82848021, "volume": 85265.0}, {"date": "2016-07-26", "close": 0.804113145, "volume": 18872.0}, {"date": "2016-07-27", "close": 0.755379015, "volume": 24882.0}, {"date": "2016-07-28", "close": 0.755379015, "volume": 55197.0}, {"date": "2016-07-29", "close": 0.755379015, "volume": 14364.0}, {"date": "2016-08-01", "close": 0.68227782, "volume": 334881.0}, {"date": "2016-08-02", "close": 0.63354369, "volume": 555657.0}, {"date": "2016-08-03", "close": 0.657910755, "volume": 168547.0}, {"date": "2016-08-04", "close": 0.657910755, "volume": 67745.0}, {"date": "2016-08-05", "close": 0.68227782, "volume": 100417.0}, {"date": "2016-08-08", "close": 0.73101195, "volume": 92175.0}, {"date": "2016-08-09", "close": 0.706644885, "volume": 73870.0}, {"date": "2016-08-10", "close": 0.68227782, "volume": 24049.0}, {"date": "2016-08-11", "close": 0.706644885, "volume": 57865.0}, {"date": "2016-08-12", "close": 0.68227782, "volume": 30853.0}, {"date": "2016-08-15", "close": 0.68227782, "volume": 48754.0}, {"date": "2016-08-16", "close": 0.68227782, "volume": 15870.0}, {"date": "2016-08-17", "close": 0.657910755, "volume": 3363.0}, {"date": "2016-08-18", "close": 0.657910755, "volume": 36006.0}, {"date": "2016-08-19", "close": 0.68227782, "volume": 34883.0}, {"date": "2016-08-22", "close": 0.706644885, "volume": 14426.0}, {"date": "2016-08-23", "close": 0.63354369, "volume": 254049.0}, {"date": "2016-08-24", "close": 0.657910755, "volume": 68995.0}, {"date": "2016-08-29", "close": 0.73101195, "volume": 387970.0}, {"date": "2016-08-30", "close": 0.755379015, "volume": 109779.0}, {"date": "2016-08-31", "close": 0.657910755, "volume": 82954.0}, {"date": "2016-09-01", "close": 0.706644885, "volume": 107522.0}, {"date": "2016-09-02", "close": 0.706644885, "volume": 34532.0}, {"date": "2016-09-05", "close": 0.68227782, "volume": 85298.0}, {"date": "2016-09-06", "close": 0.77974608, "volume": 412232.0}, {"date": "2016-09-07", "close": 0.82848021, "volume": 452412.0}, {"date": "2016-09-08", "close": 0.82848021, "volume": 148231.0}, {"date": "2016-09-09", "close": 0.82848021, "volume": 139383.0}, {"date": "2016-09-12", "close": 0.77974608, "volume": 163965.0}, {"date": "2016-09-15", "close": 0.82848021, "volume": 196947.0}, {"date": "2016-09-16", "close": 0.901581405, "volume": 747193.0}, {"date": "2016-09-19", "close": 0.92594847, "volume": 189002.0}, {"date": "2016-09-20", "close": 0.87721434, "volume": 193308.0}, {"date": "2016-09-21", "close": 0.82848021, "volume": 171637.0}, {"date": "2016-09-22", "close": 0.82848021, "volume": 62778.0}, {"date": "2016-09-23", "close": 0.87721434, "volume": 54748.0}, {"date": "2016-09-26", "close": 0.852847275, "volume": 32667.0}, {"date": "2016-09-27", "close": 0.82848021, "volume": 125307.0}, {"date": "2016-09-28", "close": 0.82848021, "volume": 114903.0}, {"date": "2016-09-29", "close": 0.77974608, "volume": 131884.0}, {"date": "2016-09-30", "close": 0.82848021, "volume": 77447.0}, {"date": "2016-10-03", "close": 0.804113145, "volume": 47929.0}, {"date": "2016-10-04", "close": 0.804113145, "volume": 47730.0}, {"date": "2016-10-05", "close": 0.77974608, "volume": 44034.0}, {"date": "2016-10-06", "close": 0.755379015, "volume": 68220.0}, {"date": "2016-10-07", "close": 0.82848021, "volume": 147121.0}, {"date": "2016-10-10", "close": 0.82848021, "volume": 137165.0}, {"date": "2016-10-11", "close": 0.804113145, "volume": 52241.0}, {"date": "2016-10-12", "close": 0.82848021, "volume": 728.0}, {"date": "2016-10-13", "close": 0.77974608, "volume": 14764.0}, {"date": "2016-10-14", "close": 0.77974608, "volume": 4203.0}, {"date": "2016-10-17", "close": 0.804113145, "volume": 44484.0}, {"date": "2016-10-18", "close": 0.82848021, "volume": 100346.0}, {"date": "2016-10-19", "close": 0.852847275, "volume": 110820.0}, {"date": "2016-10-20", "close": 0.901581405, "volume": 368343.0}, {"date": "2016-10-21", "close": 0.901581405, "volume": 139530.0}, {"date": "2016-10-24", "close": 0.92594847, "volume": 31459.0}, {"date": "2016-10-25", "close": 0.87721434, "volume": 121289.0}, {"date": "2016-10-26", "close": 0.87721434, "volume": 8552.0}, {"date": "2016-10-28", "close": 0.87721434, "volume": 53265.0}, {"date": "2016-10-31", "close": 0.852847275, "volume": 36748.0}, {"date": "2016-11-01", "close": 0.852847275, "volume": 47523.0}, {"date": "2016-11-02", "close": 0.82848021, "volume": 43851.0}, {"date": "2016-11-03", "close": 0.804113145, "volume": 74796.0}, {"date": "2016-11-04", "close": 0.77974608, "volume": 37407.0}, {"date": "2016-11-07", "close": 0.804113145, "volume": 25450.0}, {"date": "2016-11-08", "close": 0.852847275, "volume": 53587.0}, {"date": "2016-11-09", "close": 0.77974608, "volume": 121050.0}, {"date": "2016-11-10", "close": 0.950315535, "volume": 249950.0}, {"date": "2016-11-11", "close": 0.92594847, "volume": 414678.0}, {"date": "2016-11-14", "close": 0.92594847, "volume": 135058.0}, {"date": "2016-11-15", "close": 0.9746826, "volume": 372483.0}, {"date": "2016-11-16", "close": 0.901581405, "volume": 247237.0}, {"date": "2016-11-17", "close": 0.901581405, "volume": 43359.0}, {"date": "2016-11-18", "close": 0.901581405, "volume": 79957.0}, {"date": "2016-11-21", "close": 0.82848021, "volume": 79246.0}, {"date": "2016-11-22", "close": 0.87721434, "volume": 102289.0}, {"date": "2016-11-23", "close": 0.87721434, "volume": 19416.0}, {"date": "2016-11-24", "close": 0.82848021, "volume": 17354.0}, {"date": "2016-11-25", "close": 0.901581405, "volume": 58468.0}, {"date": "2016-11-28", "close": 0.901581405, "volume": 34579.0}, {"date": "2016-11-29", "close": 0.901581405, "volume": 71015.0}, {"date": "2016-11-30", "close": 0.92594847, "volume": 61435.0}, {"date": "2016-12-01", "close": 0.901581405, "volume": 20318.0}, {"date": "2016-12-02", "close": 0.901581405, "volume": 11092.0}, {"date": "2016-12-05", "close": 0.87721434, "volume": 81454.0}, {"date": "2016-12-06", "close": 0.87721434, "volume": 54790.0}, {"date": "2016-12-08", "close": 0.901581405, "volume": 74006.0}, {"date": "2016-12-09", "close": 0.901581405, "volume": 21474.0}, {"date": "2016-12-12", "close": 0.87721434, "volume": 57599.0}, {"date": "2016-12-13", "close": 0.852847275, "volume": 48561.0}, {"date": "2016-12-14", "close": 0.852847275, "volume": 5528.0}, {"date": "2016-12-15", "close": 0.852847275, "volume": 28507.0}, {"date": "2016-12-16", "close": 0.804113145, "volume": 78755.0}, {"date": "2016-12-19", "close": 0.804113145, "volume": 90292.0}, {"date": "2016-12-20", "close": 0.804113145, "volume": 3134.0}, {"date": "2016-12-21", "close": 0.852847275, "volume": 11286.0}, {"date": "2016-12-22", "close": 0.804113145, "volume": 107981.0}, {"date": "2016-12-23", "close": 0.82848021, "volume": 1800.0}, {"date": "2016-12-28", "close": 0.804113145, "volume": 23460.0}, {"date": "2016-12-29", "close": 0.804113145, "volume": 7884.0}, {"date": "2016-12-30", "close": 0.852847275, "volume": 34602.0}, {"date": "2017-01-03", "close": 0.852847275, "volume": 17031.0}, {"date": "2017-01-04", "close": 0.82848021, "volume": 5456.0}, {"date": "2017-01-05", "close": 0.852847275, "volume": 3652.0}, {"date": "2017-01-06", "close": 0.852847275, "volume": 23301.0}, {"date": "2017-01-09", "close": 0.852847275, "volume": 30549.0}, {"date": "2017-01-10", "close": 0.901581405, "volume": 63028.0}, {"date": "2017-01-11", "close": 0.901581405, "volume": 159714.0}, {"date": "2017-01-12", "close": 0.901581405, "volume": 52529.0}, {"date": "2017-01-13", "close": 0.852847275, "volume": 61374.0}, {"date": "2017-01-16", "close": 0.852847275, "volume": 21617.0}, {"date": "2017-01-17", "close": 0.87721434, "volume": 5704.0}, {"date": "2017-01-18", "close": 0.92594847, "volume": 83985.0}, {"date": "2017-01-19", "close": 0.950315535, "volume": 168866.0}, {"date": "2017-01-20", "close": 0.950315535, "volume": 115827.0}, {"date": "2017-01-23", "close": 1.12088499, "volume": 701485.0}, {"date": "2017-01-24", "close": 1.07215086, "volume": 214545.0}, {"date": "2017-01-25", "close": 1.096517925, "volume": 116162.0}, {"date": "2017-01-27", "close": 1.16961912, "volume": 489644.0}, {"date": "2017-01-30", "close": 1.340188575, "volume": 469910.0}, {"date": "2017-01-31", "close": 1.21835325, "volume": 322785.0}, {"date": "2017-02-01", "close": 1.21835325, "volume": 138263.0}, {"date": "2017-02-02", "close": 1.242720315, "volume": 141896.0}, {"date": "2017-02-03", "close": 1.16961912, "volume": 94851.0}, {"date": "2017-02-06", "close": 1.242720315, "volume": 175971.0}, {"date": "2017-02-07", "close": 1.26708738, "volume": 160584.0}, {"date": "2017-02-08", "close": 1.242720315, "volume": 33746.0}, {"date": "2017-02-09", "close": 1.340188575, "volume": 278653.0}, {"date": "2017-02-10", "close": 1.36455564, "volume": 179949.0}, {"date": "2017-02-13", "close": 1.388922705, "volume": 627204.0}, {"date": "2017-02-14", "close": 1.41328977, "volume": 264525.0}, {"date": "2017-02-15", "close": 1.340188575, "volume": 165831.0}, {"date": "2017-02-16", "close": 1.388922705, "volume": 44287.0}, {"date": "2017-02-17", "close": 1.36455564, "volume": 121633.0}, {"date": "2017-02-20", "close": 1.437656835, "volume": 173024.0}, {"date": "2017-02-21", "close": 1.388922705, "volume": 188803.0}, {"date": "2017-02-22", "close": 1.31582151, "volume": 200205.0}, {"date": "2017-02-23", "close": 1.21835325, "volume": 374453.0}, {"date": "2017-02-24", "close": 1.193986185, "volume": 259148.0}, {"date": "2017-02-27", "close": 1.193986185, "volume": 34106.0}, {"date": "2017-02-28", "close": 1.12088499, "volume": 199041.0}, {"date": "2017-03-01", "close": 1.07215086, "volume": 149579.0}, {"date": "2017-03-02", "close": 1.096517925, "volume": 116919.0}, {"date": "2017-03-03", "close": 1.096517925, "volume": 36491.0}, {"date": "2017-03-06", "close": 1.07215086, "volume": 68372.0}, {"date": "2017-03-07", "close": 0.9746826, "volume": 292361.0}, {"date": "2017-03-08", "close": 1.096517925, "volume": 105277.0}, {"date": "2017-03-09", "close": 1.145252055, "volume": 105758.0}, {"date": "2017-03-10", "close": 1.193986185, "volume": 195641.0}, {"date": "2017-03-13", "close": 1.145252055, "volume": 38480.0}, {"date": "2017-03-14", "close": 1.12088499, "volume": 67226.0}, {"date": "2017-03-15", "close": 1.096517925, "volume": 48275.0}, {"date": "2017-03-16", "close": 1.096517925, "volume": 513.0}, {"date": "2017-03-17", "close": 1.12088499, "volume": 6000.0}, {"date": "2017-03-20", "close": 1.12088499, "volume": 15706.0}, {"date": "2017-03-21", "close": 1.12088499, "volume": 162762.0}, {"date": "2017-03-22", "close": 1.07215086, "volume": 87695.0}, {"date": "2017-03-23", "close": 1.096517925, "volume": 59303.0}, {"date": "2017-03-24", "close": 1.047783795, "volume": 33341.0}, {"date": "2017-03-27", "close": 1.07215086, "volume": 28974.0}, {"date": "2017-03-28", "close": 1.02341673, "volume": 34772.0}, {"date": "2017-03-29", "close": 0.9746826, "volume": 91079.0}, {"date": "2017-03-30", "close": 1.02341673, "volume": 8975.0}, {"date": "2017-04-03", "close": 1.16961912, "volume": 425858.0}, {"date": "2017-04-04", "close": 1.145252055, "volume": 103545.0}, {"date": "2017-04-05", "close": 1.096517925, "volume": 31228.0}, {"date": "2017-04-06", "close": 1.047783795, "volume": 73276.0}, {"date": "2017-04-07", "close": 1.096517925, "volume": 39568.0}, {"date": "2017-04-10", "close": 1.12088499, "volume": 13213.0}, {"date": "2017-04-11", "close": 1.16961912, "volume": 199581.0}, {"date": "2017-04-12", "close": 1.096517925, "volume": 41413.0}, {"date": "2017-04-13", "close": 1.07215086, "volume": 45603.0}, {"date": "2017-04-18", "close": 1.07215086, "volume": 20068.0}, {"date": "2017-04-19", "close": 1.02341673, "volume": 83985.0}, {"date": "2017-04-20", "close": 1.02341673, "volume": 22571.0}, {"date": "2017-04-21", "close": 1.047783795, "volume": 11446.0}, {"date": "2017-04-24", "close": 1.02341673, "volume": 11201.0}, {"date": "2017-04-26", "close": 1.096517925, "volume": 16657.0}, {"date": "2017-04-27", "close": 0.9746826, "volume": 204127.0}, {"date": "2017-04-28", "close": 0.999049665, "volume": 169107.0}, {"date": "2017-05-01", "close": 0.92594847, "volume": 116357.0}, {"date": "2017-05-02", "close": 0.87721434, "volume": 108460.0}, {"date": "2017-05-03", "close": 0.87721434, "volume": 121741.0}, {"date": "2017-05-04", "close": 0.901581405, "volume": 91629.0}, {"date": "2017-05-05", "close": 0.92594847, "volume": 50731.0}, {"date": "2017-05-08", "close": 0.92594847, "volume": 32396.0}, {"date": "2017-05-09", "close": 0.92594847, "volume": 23591.0}, {"date": "2017-05-10", "close": 0.92594847, "volume": 13256.0}, {"date": "2017-05-11", "close": 0.901581405, "volume": 32913.0}, {"date": "2017-05-12", "close": 0.87721434, "volume": 12504.0}, {"date": "2017-05-15", "close": 0.852847275, "volume": 50205.0}, {"date": "2017-05-16", "close": 0.82848021, "volume": 45668.0}, {"date": "2017-05-17", "close": 0.82848021, "volume": 13849.0}, {"date": "2017-05-18", "close": 0.804113145, "volume": 8904.0}, {"date": "2017-05-19", "close": 0.82848021, "volume": 25695.0}, {"date": "2017-05-22", "close": 0.87721434, "volume": 30104.0}, {"date": "2017-05-23", "close": 0.87721434, "volume": 39840.0}, {"date": "2017-05-24", "close": 0.92594847, "volume": 44435.0}, {"date": "2017-05-25", "close": 0.87721434, "volume": 38992.0}, {"date": "2017-05-26", "close": 0.87721434, "volume": 14181.0}, {"date": "2017-05-29", "close": 0.87721434, "volume": 5745.0}, {"date": "2017-05-30", "close": 0.950315535, "volume": 62012.0}, {"date": "2017-05-31", "close": 0.92594847, "volume": 43199.0}, {"date": "2017-06-01", "close": 0.950315535, "volume": 916.0}, {"date": "2017-06-02", "close": 0.950315535, "volume": 25657.0}, {"date": "2017-06-05", "close": 0.901581405, "volume": 22425.0}, {"date": "2017-06-06", "close": 0.901581405, "volume": 13898.0}, {"date": "2017-06-07", "close": 0.87721434, "volume": 4238.0}, {"date": "2017-06-08", "close": 0.87721434, "volume": 10886.0}, {"date": "2017-06-09", "close": 0.87721434, "volume": 19705.0}, {"date": "2017-06-13", "close": 0.92594847, "volume": 157323.0}, {"date": "2017-06-14", "close": 0.901581405, "volume": 31051.0}, {"date": "2017-06-15", "close": 0.901581405, "volume": 15583.0}, {"date": "2017-06-16", "close": 0.901581405, "volume": 16583.0}, {"date": "2017-06-19", "close": 0.92594847, "volume": 6156.0}, {"date": "2017-06-20", "close": 0.950315535, "volume": 27527.0}, {"date": "2017-06-21", "close": 0.87721434, "volume": 37297.0}, {"date": "2017-06-22", "close": 0.82848021, "volume": 94885.0}, {"date": "2017-06-23", "close": 0.901581405, "volume": 60118.0}, {"date": "2017-06-26", "close": 0.92594847, "volume": 3078.0}, {"date": "2017-06-27", "close": 0.852847275, "volume": 12350.0}, {"date": "2017-06-28", "close": 0.852847275, "volume": 7182.0}, {"date": "2017-06-29", "close": 0.852847275, "volume": 69378.0}, {"date": "2017-06-30", "close": 1.02341673, "volume": 553412.0}, {"date": "2017-07-03", "close": 0.9746826, "volume": 63106.0}, {"date": "2017-07-04", "close": 1.02341673, "volume": 70824.0}, {"date": "2017-07-05", "close": 1.02341673, "volume": 28228.0}, {"date": "2017-07-06", "close": 1.02341673, "volume": 27918.0}, {"date": "2017-07-07", "close": 0.9746826, "volume": 26801.0}, {"date": "2017-07-10", "close": 0.950315535, "volume": 110394.0}, {"date": "2017-07-11", "close": 0.9746826, "volume": 18238.0}, {"date": "2017-07-12", "close": 0.9746826, "volume": 32617.0}, {"date": "2017-07-13", "close": 0.950315535, "volume": 3633.0}, {"date": "2017-07-14", "close": 0.9746826, "volume": 10260.0}, {"date": "2017-07-17", "close": 0.950315535, "volume": 7170.0}, {"date": "2017-07-18", "close": 0.901581405, "volume": 139180.0}, {"date": "2017-07-19", "close": 0.901581405, "volume": 16960.0}, {"date": "2017-07-20", "close": 0.901581405, "volume": 25238.0}, {"date": "2017-07-21", "close": 0.92594847, "volume": 22494.0}, {"date": "2017-07-24", "close": 0.92594847, "volume": 27991.0}, {"date": "2017-07-25", "close": 0.901581405, "volume": 47478.0}, {"date": "2017-07-26", "close": 0.87721434, "volume": 15723.0}, {"date": "2017-07-27", "close": 0.901581405, "volume": 44263.0}, {"date": "2017-07-28", "close": 0.901581405, "volume": 3378.0}, {"date": "2017-07-31", "close": 0.901581405, "volume": 47210.0}, {"date": "2017-08-01", "close": 0.901581405, "volume": 102602.0}, {"date": "2017-08-02", "close": 0.852847275, "volume": 215341.0}, {"date": "2017-08-03", "close": 0.82848021, "volume": 128846.0}, {"date": "2017-08-04", "close": 0.77974608, "volume": 181325.0}, {"date": "2017-08-07", "close": 0.804113145, "volume": 18669.0}, {"date": "2017-08-08", "close": 0.77974608, "volume": 51519.0}, {"date": "2017-08-09", "close": 0.82848021, "volume": 51720.0}, {"date": "2017-08-10", "close": 0.804113145, "volume": 15056.0}, {"date": "2017-08-11", "close": 0.82848021, "volume": 39195.0}, {"date": "2017-08-14", "close": 0.804113145, "volume": 32499.0}, {"date": "2017-08-15", "close": 0.852847275, "volume": 20109.0}, {"date": "2017-08-16", "close": 0.82848021, "volume": 76654.0}, {"date": "2017-08-17", "close": 0.77974608, "volume": 57711.0}, {"date": "2017-08-18", "close": 0.73101195, "volume": 302628.0}, {"date": "2017-08-21", "close": 0.68227782, "volume": 441396.0}, {"date": "2017-08-22", "close": 0.706644885, "volume": 161687.0}, {"date": "2017-08-23", "close": 0.706644885, "volume": 100035.0}, {"date": "2017-08-24", "close": 0.657910755, "volume": 91480.0}, {"date": "2017-08-25", "close": 0.706644885, "volume": 79446.0}, {"date": "2017-08-28", "close": 0.68227782, "volume": 55449.0}, {"date": "2017-08-29", "close": 0.706644885, "volume": 44723.0}, {"date": "2017-08-30", "close": 0.706644885, "volume": 4740.0}, {"date": "2017-08-31", "close": 0.73101195, "volume": 12178.0}, {"date": "2017-09-01", "close": 0.73101195, "volume": 61038.0}, {"date": "2017-09-04", "close": 0.706644885, "volume": 52600.0}, {"date": "2017-09-05", "close": 0.68227782, "volume": 33174.0}, {"date": "2017-09-06", "close": 0.657910755, "volume": 204577.0}, {"date": "2017-09-07", "close": 0.63354369, "volume": 234646.0}, {"date": "2017-09-08", "close": 0.609176625, "volume": 131221.0}, {"date": "2017-09-11", "close": 0.63354369, "volume": 143223.0}, {"date": "2017-09-12", "close": 0.68227782, "volume": 78386.0}, {"date": "2017-09-13", "close": 0.68227782, "volume": 178063.0}, {"date": "2017-09-14", "close": 0.68227782, "volume": 143710.0}, {"date": "2017-09-15", "close": 0.706644885, "volume": 3817.0}, {"date": "2017-09-18", "close": 0.68227782, "volume": 65503.0}, {"date": "2017-09-19", "close": 0.68227782, "volume": 26394.0}, {"date": "2017-09-20", "close": 0.68227782, "volume": 17442.0}, {"date": "2017-09-21", "close": 0.73101195, "volume": 220904.0}, {"date": "2017-09-22", "close": 0.73101195, "volume": 45163.0}, {"date": "2017-09-25", "close": 0.68227782, "volume": 167647.0}, {"date": "2017-09-26", "close": 0.68227782, "volume": 40225.0}, {"date": "2017-09-27", "close": 0.657910755, "volume": 31029.0}, {"date": "2017-09-28", "close": 0.657910755, "volume": 6156.0}, {"date": "2017-09-29", "close": 0.63354369, "volume": 16350.0}, {"date": "2017-10-02", "close": 0.657910755, "volume": 9732.0}, {"date": "2017-10-03", "close": 0.657910755, "volume": 41807.0}, {"date": "2017-10-04", "close": 0.63354369, "volume": 98153.0}, {"date": "2017-10-05", "close": 0.657910755, "volume": 2543.0}, {"date": "2017-10-06", "close": 0.68227782, "volume": 80083.0}, {"date": "2017-10-09", "close": 0.657910755, "volume": 35953.0}, {"date": "2017-10-10", "close": 0.63354369, "volume": 65426.0}, {"date": "2017-10-11", "close": 0.63354369, "volume": 103891.0}, {"date": "2017-10-12", "close": 0.63354369, "volume": 113691.0}, {"date": "2017-10-13", "close": 0.560442495, "volume": 263354.0}, {"date": "2017-10-16", "close": 0.53607543, "volume": 406833.0}, {"date": "2017-10-17", "close": 0.560442495, "volume": 314498.0}, {"date": "2017-10-18", "close": 0.560442495, "volume": 83182.0}, {"date": "2017-10-19", "close": 0.560442495, "volume": 8886.0}, {"date": "2017-10-20", "close": 0.560442495, "volume": 170363.0}, {"date": "2017-10-23", "close": 0.560442495, "volume": 33490.0}, {"date": "2017-10-24", "close": 0.560442495, "volume": 15237.0}, {"date": "2017-10-25", "close": 0.560442495, "volume": 2430.0}, {"date": "2017-10-26", "close": 0.560442495, "volume": 41064.0}, {"date": "2017-10-27", "close": 0.560442495, "volume": 33169.0}, {"date": "2017-10-30", "close": 0.53607543, "volume": 75009.0}, {"date": "2017-10-31", "close": 0.53607543, "volume": 39222.0}, {"date": "2017-11-01", "close": 0.53607543, "volume": 44170.0}, {"date": "2017-11-02", "close": 0.511708365, "volume": 110484.0}, {"date": "2017-11-03", "close": 0.511708365, "volume": 6239.0}, {"date": "2017-11-06", "close": 0.53607543, "volume": 11286.0}, {"date": "2017-11-07", "close": 0.53607543, "volume": 26675.0}, {"date": "2017-11-08", "close": 0.53607543, "volume": 16877.0}, {"date": "2017-11-09", "close": 0.511708365, "volume": 100968.0}, {"date": "2017-11-10", "close": 0.458100822, "volume": 588205.0}, {"date": "2017-11-13", "close": 0.472721061, "volume": 117486.0}, {"date": "2017-11-14", "close": 0.433733757, "volume": 166118.0}, {"date": "2017-11-15", "close": 0.448353996, "volume": 117874.0}, {"date": "2017-11-16", "close": 0.511708365, "volume": 273826.0}, {"date": "2017-11-17", "close": 0.511708365, "volume": 104166.0}, {"date": "2017-11-20", "close": 0.4873413, "volume": 23250.0}, {"date": "2017-11-21", "close": 0.4873413, "volume": 63634.0}, {"date": "2017-11-22", "close": 0.477594474, "volume": 91608.0}, {"date": "2017-11-23", "close": 0.482467887, "volume": 23304.0}, {"date": "2017-11-24", "close": 0.472721061, "volume": 15132.0}, {"date": "2017-11-27", "close": 0.462974235, "volume": 13761.0}, {"date": "2017-11-28", "close": 0.4873413, "volume": 34535.0}, {"date": "2017-11-29", "close": 0.472721061, "volume": 12241.0}, {"date": "2017-11-30", "close": 0.462974235, "volume": 29138.0}, {"date": "2017-12-01", "close": 0.472721061, "volume": 4208.0}, {"date": "2017-12-04", "close": 0.453227409, "volume": 83742.0}, {"date": "2017-12-05", "close": 0.448353996, "volume": 41721.0}, {"date": "2017-12-06", "close": 0.448353996, "volume": 27894.0}, {"date": "2017-12-07", "close": 0.443480583, "volume": 2075.0}, {"date": "2017-12-08", "close": 0.43860717, "volume": 89728.0}, {"date": "2017-12-11", "close": 0.433733757, "volume": 122951.0}, {"date": "2017-12-12", "close": 0.423986931, "volume": 74092.0}, {"date": "2017-12-13", "close": 0.404493279, "volume": 368315.0}, {"date": "2017-12-14", "close": 0.414240105, "volume": 15390.0}, {"date": "2017-12-18", "close": 0.394746453, "volume": 26007.0}, {"date": "2017-12-19", "close": 0.414240105, "volume": 56624.0}, {"date": "2017-12-20", "close": 0.404493279, "volume": 6624.0}, {"date": "2017-12-21", "close": 0.404493279, "volume": 44889.0}, {"date": "2017-12-27", "close": 0.414240105, "volume": 59546.0}, {"date": "2017-12-28", "close": 0.404493279, "volume": 13965.0}, {"date": "2017-12-29", "close": 0.433733757, "volume": 30410.0}, {"date": "2018-01-03", "close": 0.560442495, "volume": 322100.0}, {"date": "2018-01-04", "close": 0.511708365, "volume": 350102.0}, {"date": "2018-01-05", "close": 0.53607543, "volume": 77841.0}, {"date": "2018-01-08", "close": 0.511708365, "volume": 53391.0}, {"date": "2018-01-09", "close": 0.58480956, "volume": 243694.0}, {"date": "2018-01-10", "close": 0.58480956, "volume": 65423.0}, {"date": "2018-01-11", "close": 0.63354369, "volume": 90330.0}, {"date": "2018-01-12", "close": 0.58480956, "volume": 79825.0}, {"date": "2018-01-15", "close": 0.58480956, "volume": 50511.0}, {"date": "2018-01-16", "close": 0.560442495, "volume": 15309.0}, {"date": "2018-01-17", "close": 0.53607543, "volume": 183563.0}, {"date": "2018-01-18", "close": 0.511708365, "volume": 8064.0}, {"date": "2018-01-19", "close": 0.53607543, "volume": 88771.0}, {"date": "2018-01-22", "close": 0.53607543, "volume": 21898.0}, {"date": "2018-01-23", "close": 0.53607543, "volume": 90435.0}, {"date": "2018-01-24", "close": 0.58480956, "volume": 49201.0}, {"date": "2018-01-25", "close": 0.560442495, "volume": 44586.0}, {"date": "2018-01-29", "close": 0.53607543, "volume": 62507.0}, {"date": "2018-01-30", "close": 0.560442495, "volume": 33022.0}, {"date": "2018-01-31", "close": 0.53607543, "volume": 2132.0}, {"date": "2018-02-12", "close": 0.458100822, "volume": 210566.0}, {"date": "2018-02-13", "close": 0.458100822, "volume": 89942.0}, {"date": "2018-02-14", "close": 0.453227409, "volume": 45979.0}, {"date": "2018-02-15", "close": 0.43860717, "volume": 32259.0}, {"date": "2018-02-16", "close": 0.43860717, "volume": 44446.0}, {"date": "2018-02-21", "close": 0.414240105, "volume": 87965.0}, {"date": "2018-02-22", "close": 0.419113518, "volume": 48485.0}, {"date": "2018-02-23", "close": 0.38987304, "volume": 141899.0}, {"date": "2018-02-26", "close": 0.399619866, "volume": 29784.0}, {"date": "2018-02-27", "close": 0.384999627, "volume": 79543.0}, {"date": "2018-02-28", "close": 0.384999627, "volume": 65098.0}, {"date": "2018-03-01", "close": 0.375252801, "volume": 168211.0}, {"date": "2018-03-02", "close": 0.365505975, "volume": 12984.0}, {"date": "2018-03-05", "close": 0.355759149, "volume": 95432.0}, {"date": "2018-03-06", "close": 0.321645258, "volume": 353785.0}, {"date": "2018-03-07", "close": 0.316771845, "volume": 112494.0}, {"date": "2018-03-08", "close": 0.375252801, "volume": 334660.0}, {"date": "2018-03-09", "close": 0.34113891, "volume": 60282.0}, {"date": "2018-03-12", "close": 0.346012323, "volume": 58944.0}, {"date": "2018-03-13", "close": 0.326518671, "volume": 57713.0}, {"date": "2018-03-14", "close": 0.321645258, "volume": 61406.0}, {"date": "2018-03-15", "close": 0.316771845, "volume": 83991.0}, {"date": "2018-03-16", "close": 0.34113891, "volume": 52464.0}, {"date": "2018-03-19", "close": 0.316771845, "volume": 59043.0}, {"date": "2018-03-20", "close": 0.316771845, "volume": 113701.0}, {"date": "2018-03-21", "close": 0.316771845, "volume": 143885.0}, {"date": "2018-03-22", "close": 0.321645258, "volume": 44789.0}, {"date": "2018-03-23", "close": 0.311898432, "volume": 121664.0}, {"date": "2018-03-26", "close": 0.307025019, "volume": 20314.0}, {"date": "2018-03-27", "close": 0.311898432, "volume": 116119.0}, {"date": "2018-03-28", "close": 0.302151606, "volume": 125994.0}, {"date": "2018-03-29", "close": 0.29240478, "volume": 111208.0}, {"date": "2018-04-03", "close": 0.29240478, "volume": 69879.0}, {"date": "2018-04-04", "close": 0.29240478, "volume": 20440.0}, {"date": "2018-04-05", "close": 0.29240478, "volume": 17911.0}, {"date": "2018-04-06", "close": 0.287531367, "volume": 69134.0}, {"date": "2018-04-09", "close": 0.287531367, "volume": 236.0}, {"date": "2018-04-10", "close": 0.311898432, "volume": 88577.0}, {"date": "2018-04-11", "close": 0.311898432, "volume": 75119.0}, {"date": "2018-04-12", "close": 0.311898432, "volume": 166905.0}, {"date": "2018-04-13", "close": 0.316771845, "volume": 26030.0}, {"date": "2018-04-16", "close": 0.311898432, "volume": 61559.0}, {"date": "2018-04-17", "close": 0.307025019, "volume": 30779.0}, {"date": "2018-04-18", "close": 0.302151606, "volume": 1642.0}, {"date": "2018-04-19", "close": 0.297278193, "volume": 46147.0}, {"date": "2018-04-20", "close": 0.297278193, "volume": 100120.0}, {"date": "2018-04-23", "close": 0.29240478, "volume": 12517.0}, {"date": "2018-04-24", "close": 0.287531367, "volume": 123361.0}, {"date": "2018-04-26", "close": 0.297278193, "volume": 40238.0}, {"date": "2018-04-27", "close": 0.297278193, "volume": 101794.0}, {"date": "2018-04-30", "close": 0.29240478, "volume": 29009.0}, {"date": "2018-05-01", "close": 0.282657954, "volume": 41979.0}, {"date": "2018-05-02", "close": 0.282657954, "volume": 57494.0}, {"date": "2018-05-03", "close": 0.297278193, "volume": 141184.0}, {"date": "2018-05-04", "close": 0.272911128, "volume": 42065.0}, {"date": "2018-05-07", "close": 0.277784541, "volume": 52501.0}, {"date": "2018-05-08", "close": 0.282657954, "volume": 2052.0}, {"date": "2018-05-09", "close": 0.277784541, "volume": 25863.0}, {"date": "2018-05-10", "close": 0.272911128, "volume": 134516.0}, {"date": "2018-05-11", "close": 0.287531367, "volume": 11699.0}, {"date": "2018-05-15", "close": 0.272911128, "volume": 9977.0}, {"date": "2018-05-16", "close": 0.268037715, "volume": 13646.0}, {"date": "2018-05-17", "close": 0.263164302, "volume": 71818.0}, {"date": "2018-05-18", "close": 0.248544063, "volume": 96749.0}, {"date": "2018-05-21", "close": 0.24367065, "volume": 20914.0}, {"date": "2018-05-22", "close": 0.24367065, "volume": 68673.0}, {"date": "2018-05-23", "close": 0.24367065, "volume": 94123.0}, {"date": "2018-05-24", "close": 0.282657954, "volume": 612714.0}, {"date": "2018-05-25", "close": 0.272911128, "volume": 215234.0}, {"date": "2018-05-28", "close": 0.272911128, "volume": 167229.0}, {"date": "2018-05-29", "close": 0.258290889, "volume": 62636.0}, {"date": "2018-05-30", "close": 0.253417476, "volume": 55744.0}, {"date": "2018-05-31", "close": 0.272911128, "volume": 114652.0}, {"date": "2018-06-01", "close": 0.282657954, "volume": 94340.0}, {"date": "2018-06-04", "close": 0.282657954, "volume": 69474.0}, {"date": "2018-06-05", "close": 0.258290889, "volume": 49191.0}, {"date": "2018-06-06", "close": 0.263164302, "volume": 11696.0}, {"date": "2018-06-07", "close": 0.287531367, "volume": 77397.0}, {"date": "2018-06-08", "close": 0.268037715, "volume": 3996.0}, {"date": "2018-06-12", "close": 0.268037715, "volume": 8618.0}, {"date": "2018-06-13", "close": 0.248544063, "volume": 26316.0}, {"date": "2018-06-14", "close": 0.248544063, "volume": 17530.0}, {"date": "2018-06-15", "close": 0.248544063, "volume": 4282.0}, {"date": "2018-06-18", "close": 0.248544063, "volume": 44395.0}, {"date": "2018-06-19", "close": 0.24367065, "volume": 16583.0}, {"date": "2018-06-20", "close": 0.253417476, "volume": 3749.0}, {"date": "2018-06-21", "close": 0.238797237, "volume": 68240.0}, {"date": "2018-06-22", "close": 0.229050411, "volume": 48363.0}, {"date": "2018-06-25", "close": 0.238797237, "volume": 32192.0}, {"date": "2018-06-26", "close": 0.229050411, "volume": 143845.0}, {"date": "2018-06-27", "close": 0.229050411, "volume": 104484.0}, {"date": "2018-06-28", "close": 0.224176998, "volume": 41039.0}, {"date": "2018-06-29", "close": 0.224176998, "volume": 113580.0}, {"date": "2018-07-02", "close": 0.224176998, "volume": 25460.0}, {"date": "2018-07-03", "close": 0.224176998, "volume": 19566.0}, {"date": "2018-07-05", "close": 0.224176998, "volume": 25239.0}, {"date": "2018-07-06", "close": 0.229050411, "volume": 147845.0}, {"date": "2018-07-09", "close": 0.248544063, "volume": 351057.0}, {"date": "2018-07-10", "close": 0.248544063, "volume": 9308.0}, {"date": "2018-07-11", "close": 0.253417476, "volume": 40410.0}, {"date": "2018-07-16", "close": 0.24367065, "volume": 65936.0}, {"date": "2018-07-17", "close": 0.229050411, "volume": 17958.0}, {"date": "2018-07-20", "close": 0.219303585, "volume": 44517.0}, {"date": "2018-07-24", "close": 0.214430172, "volume": 45791.0}, {"date": "2018-07-25", "close": 0.219303585, "volume": 15348.0}, {"date": "2018-07-26", "close": 0.219303585, "volume": 1110.0}, {"date": "2018-07-27", "close": 0.24367065, "volume": 87308.0}, {"date": "2018-07-30", "close": 0.214430172, "volume": 80183.0}, {"date": "2018-07-31", "close": 0.219303585, "volume": 102786.0}, {"date": "2018-08-01", "close": 0.229050411, "volume": 15184.0}, {"date": "2018-08-02", "close": 0.233923824, "volume": 47730.0}, {"date": "2018-08-03", "close": 0.253417476, "volume": 159653.0}, {"date": "2018-08-06", "close": 0.233923824, "volume": 62919.0}, {"date": "2018-08-08", "close": 0.238797237, "volume": 5035.0}, {"date": "2018-08-09", "close": 0.248544063, "volume": 29528.0}, {"date": "2018-08-10", "close": 0.253417476, "volume": 10978.0}, {"date": "2018-08-13", "close": 0.253417476, "volume": 16513.0}, {"date": "2018-08-14", "close": 0.258290889, "volume": 14262.0}, {"date": "2018-08-15", "close": 0.248544063, "volume": 19340.0}, {"date": "2018-08-16", "close": 0.268521055, "volume": 162553.0}, {"date": "2018-08-17", "close": 0.263638854, "volume": 58964.0}, {"date": "2018-08-20", "close": 0.258756653, "volume": 19413.0}, {"date": "2018-08-21", "close": 0.258756653, "volume": 10280.0}, {"date": "2018-08-22", "close": 0.24411005, "volume": 2.0}, {"date": "2018-08-23", "close": 0.24411005, "volume": 10878.0}, {"date": "2018-08-24", "close": 0.24411005, "volume": 36494.0}, {"date": "2018-08-27", "close": 0.248992251, "volume": 4097.0}, {"date": "2018-08-28", "close": 0.24411005, "volume": 25524.0}, {"date": "2018-08-30", "close": 0.24411005, "volume": 3147.0}, {"date": "2018-08-31", "close": 0.24411005, "volume": 2048.0}, {"date": "2018-09-04", "close": 0.24411005, "volume": 2099.0}, {"date": "2018-09-06", "close": 0.239227849, "volume": 19151.0}, {"date": "2018-09-07", "close": 0.234345648, "volume": 43353.0}, {"date": "2018-09-10", "close": 0.219699045, "volume": 31150.0}, {"date": "2018-09-11", "close": 0.219699045, "volume": 30611.0}, {"date": "2018-09-12", "close": 0.219699045, "volume": 96450.0}, {"date": "2018-09-13", "close": 0.229463447, "volume": 12041.0}, {"date": "2018-09-14", "close": 0.219699045, "volume": 71689.0}, {"date": "2018-09-17", "close": 0.209934643, "volume": 52714.0}, {"date": "2018-09-18", "close": 0.214816844, "volume": 2007.0}, {"date": "2018-09-19", "close": 0.19528804, "volume": 112318.0}, {"date": "2018-09-20", "close": 0.19528804, "volume": 27393.0}, {"date": "2018-09-21", "close": 0.190405839, "volume": 41244.0}, {"date": "2018-09-24", "close": 0.224581246, "volume": 126919.0}, {"date": "2018-09-25", "close": 0.205052442, "volume": 14958.0}, {"date": "2018-09-26", "close": 0.209934643, "volume": 79885.0}, {"date": "2018-09-27", "close": 0.19528804, "volume": 43869.0}, {"date": "2018-09-28", "close": 0.200170241, "volume": 51583.0}, {"date": "2018-10-01", "close": 0.219699045, "volume": 52757.0}, {"date": "2018-10-02", "close": 0.24411005, "volume": 226957.0}, {"date": "2018-10-03", "close": 0.346636271, "volume": 641374.0}, {"date": "2018-10-04", "close": 0.34175407, "volume": 299443.0}, {"date": "2018-10-05", "close": 0.312460864, "volume": 60375.0}, {"date": "2018-10-08", "close": 0.283167658, "volume": 91140.0}, {"date": "2018-10-09", "close": 0.312460864, "volume": 101158.0}, {"date": "2018-10-10", "close": 0.375929477, "volume": 1442133.0}, {"date": "2018-10-11", "close": 0.346636271, "volume": 233645.0}, {"date": "2018-10-12", "close": 0.380811678, "volume": 894249.0}, {"date": "2018-10-15", "close": 0.483337899, "volume": 1169940.0}, {"date": "2018-10-16", "close": 0.39057608, "volume": 929428.0}, {"date": "2018-10-17", "close": 0.39057608, "volume": 276163.0}, {"date": "2018-10-18", "close": 0.43939809, "volume": 1104400.0}, {"date": "2018-10-19", "close": 0.414987085, "volume": 193618.0}, {"date": "2018-10-22", "close": 0.375929477, "volume": 218811.0}, {"date": "2018-10-23", "close": 0.366165075, "volume": 96591.0}, {"date": "2018-10-24", "close": 0.34175407, "volume": 135072.0}, {"date": "2018-10-25", "close": 0.283167658, "volume": 347990.0}, {"date": "2018-10-26", "close": 0.278285457, "volume": 225232.0}, {"date": "2018-10-29", "close": 0.29293206, "volume": 105454.0}, {"date": "2018-10-30", "close": 0.302696462, "volume": 109829.0}, {"date": "2018-10-31", "close": 0.278285457, "volume": 70286.0}, {"date": "2018-11-01", "close": 0.29293206, "volume": 28061.0}, {"date": "2018-11-02", "close": 0.327107467, "volume": 39139.0}, {"date": "2018-11-05", "close": 0.317343065, "volume": 101456.0}, {"date": "2018-11-06", "close": 0.312460864, "volume": 16386.0}, {"date": "2018-11-07", "close": 0.273403256, "volume": 98418.0}, {"date": "2018-11-08", "close": 0.278285457, "volume": 25884.0}, {"date": "2018-11-09", "close": 0.297814261, "volume": 61448.0}, {"date": "2018-11-12", "close": 0.29293206, "volume": 30618.0}, {"date": "2018-11-13", "close": 0.297814261, "volume": 8705.0}, {"date": "2018-11-14", "close": 0.29293206, "volume": 3486.0}, {"date": "2018-11-15", "close": 0.312460864, "volume": 531404.0}, {"date": "2018-11-16", "close": 0.297814261, "volume": 63038.0}, {"date": "2018-11-19", "close": 0.307578663, "volume": 28300.0}, {"date": "2018-11-20", "close": 0.307578663, "volume": 8587.0}, {"date": "2018-11-21", "close": 0.297814261, "volume": 48646.0}, {"date": "2018-11-22", "close": 0.307578663, "volume": 14338.0}, {"date": "2018-11-23", "close": 0.307578663, "volume": 4097.0}, {"date": "2018-11-26", "close": 0.307578663, "volume": 9037.0}, {"date": "2018-11-27", "close": 0.307578663, "volume": 69170.0}, {"date": "2018-11-28", "close": 0.322225266, "volume": 69387.0}, {"date": "2018-11-29", "close": 0.327107467, "volume": 193036.0}, {"date": "2018-11-30", "close": 0.336871869, "volume": 33212.0}, {"date": "2018-12-03", "close": 0.346636271, "volume": 160993.0}, {"date": "2018-12-04", "close": 0.346636271, "volume": 8193.0}, {"date": "2018-12-07", "close": 0.331989668, "volume": 42423.0}, {"date": "2018-12-10", "close": 0.317343065, "volume": 46048.0}, {"date": "2018-12-11", "close": 0.312460864, "volume": 28873.0}, {"date": "2018-12-12", "close": 0.307578663, "volume": 6236.0}, {"date": "2018-12-13", "close": 0.307578663, "volume": 16386.0}, {"date": "2018-12-14", "close": 0.297814261, "volume": 40965.0}, {"date": "2018-12-17", "close": 0.297814261, "volume": 2050.0}, {"date": "2018-12-18", "close": 0.297814261, "volume": 52057.0}, {"date": "2018-12-19", "close": 0.297814261, "volume": 27061.0}, {"date": "2018-12-20", "close": 0.34175407, "volume": 75351.0}, {"date": "2018-12-21", "close": 0.312460864, "volume": 38712.0}, {"date": "2018-12-24", "close": 0.312460864, "volume": 32348.0}, {"date": "2018-12-27", "close": 0.312460864, "volume": 9040.0}, {"date": "2018-12-28", "close": 0.297814261, "volume": 356059.0}, {"date": "2018-12-31", "close": 0.297814261, "volume": 69538.0}, {"date": "2019-01-02", "close": 0.297814261, "volume": 29277.0}, {"date": "2019-01-03", "close": 0.302696462, "volume": 4158.0}, {"date": "2019-01-04", "close": 0.297814261, "volume": 77881.0}, {"date": "2019-01-07", "close": 0.307578663, "volume": 86068.0}, {"date": "2019-01-08", "close": 0.312460864, "volume": 63379.0}, {"date": "2019-01-09", "close": 0.336871869, "volume": 12772.0}, {"date": "2019-01-10", "close": 0.312460864, "volume": 7100.0}, {"date": "2019-01-14", "close": 0.312460864, "volume": 10353.0}, {"date": "2019-01-16", "close": 0.29293206, "volume": 156161.0}, {"date": "2019-01-17", "close": 0.302696462, "volume": 26344.0}, {"date": "2019-01-21", "close": 0.302696462, "volume": 5353.0}, {"date": "2019-01-22", "close": 0.288049859, "volume": 71955.0}, {"date": "2019-01-23", "close": 0.263638854, "volume": 243883.0}, {"date": "2019-01-24", "close": 0.258756653, "volume": 116896.0}, {"date": "2019-01-25", "close": 0.263638854, "volume": 2626.0}, {"date": "2019-01-31", "close": 0.24411005, "volume": 131644.0}, {"date": "2019-02-01", "close": 0.24411005, "volume": 56461.0}, {"date": "2019-02-04", "close": 0.239227849, "volume": 1203.0}, {"date": "2019-02-05", "close": 0.239227849, "volume": 24421.0}, {"date": "2019-02-07", "close": 0.229463447, "volume": 8310.0}, {"date": "2019-02-08", "close": 0.224581246, "volume": 16185.0}, {"date": "2019-02-11", "close": 0.209934643, "volume": 60664.0}, {"date": "2019-02-12", "close": 0.224581246, "volume": 30724.0}, {"date": "2019-02-13", "close": 0.224581246, "volume": 63421.0}, {"date": "2019-02-14", "close": 0.229463447, "volume": 86108.0}, {"date": "2019-02-15", "close": 0.219699045, "volume": 12806.0}, {"date": "2019-02-18", "close": 0.234345648, "volume": 5245.0}, {"date": "2019-02-19", "close": 0.224581246, "volume": 5505.0}, {"date": "2019-02-20", "close": 0.224581246, "volume": 50974.0}, {"date": "2019-02-22", "close": 0.229463447, "volume": 12290.0}, {"date": "2019-02-25", "close": 0.229463447, "volume": 13417.0}, {"date": "2019-02-26", "close": 0.229463447, "volume": 1638.0}, {"date": "2019-02-27", "close": 0.214816844, "volume": 60373.0}, {"date": "2019-02-28", "close": 0.209934643, "volume": 29150.0}, {"date": "2019-03-01", "close": 0.214816844, "volume": 5377.0}, {"date": "2019-03-04", "close": 0.224581246, "volume": 73855.0}, {"date": "2019-03-05", "close": 0.205052442, "volume": 197851.0}, {"date": "2019-03-06", "close": 0.224581246, "volume": 60852.0}, {"date": "2019-03-11", "close": 0.214816844, "volume": 17277.0}, {"date": "2019-03-12", "close": 0.205052442, "volume": 49674.0}, {"date": "2019-03-13", "close": 0.209934643, "volume": 60633.0}, {"date": "2019-03-14", "close": 0.219699045, "volume": 640.0}, {"date": "2019-03-15", "close": 0.205052442, "volume": 24015.0}, {"date": "2019-03-18", "close": 0.200170241, "volume": 68445.0}, {"date": "2019-03-19", "close": 0.200170241, "volume": 5898.0}, {"date": "2019-03-20", "close": 0.205052442, "volume": 6717.0}, {"date": "2019-03-21", "close": 0.205052442, "volume": 5923.0}, {"date": "2019-03-25", "close": 0.19528804, "volume": 155123.0}, {"date": "2019-03-26", "close": 0.190405839, "volume": 214465.0}, {"date": "2019-03-27", "close": 0.19528804, "volume": 5943.0}, {"date": "2019-03-28", "close": 0.19528804, "volume": 218400.0}, {"date": "2019-03-29", "close": 0.200170241, "volume": 261900.0}, {"date": "2019-04-01", "close": 0.19528804, "volume": 19876.0}, {"date": "2019-04-02", "close": 0.19528804, "volume": 7775.0}, {"date": "2019-04-04", "close": 0.185523638, "volume": 280648.0}, {"date": "2019-04-05", "close": 0.180641437, "volume": 14426.0}, {"date": "2019-04-08", "close": 0.185523638, "volume": 58478.0}, {"date": "2019-04-09", "close": 0.180641437, "volume": 21609.0}, {"date": "2019-04-10", "close": 0.180641437, "volume": 27539.0}, {"date": "2019-04-11", "close": 0.180641437, "volume": 38059.0}, {"date": "2019-04-16", "close": 0.180641437, "volume": 18147.0}, {"date": "2019-04-17", "close": 0.180641437, "volume": 241787.0}, {"date": "2019-04-18", "close": 0.185523638, "volume": 43738.0}, {"date": "2019-04-23", "close": 0.185523638, "volume": 40965.0}, {"date": "2019-04-24", "close": 0.175759236, "volume": 11828.0}, {"date": "2019-04-29", "close": 0.175759236, "volume": 6964.0}, {"date": "2019-04-30", "close": 0.170877035, "volume": 35139.0}, {"date": "2019-05-01", "close": 0.170877035, "volume": 66416.0}, {"date": "2019-05-03", "close": 0.175759236, "volume": 74301.0}, {"date": "2019-05-06", "close": 0.165994834, "volume": 178178.0}, {"date": "2019-05-07", "close": 0.161112633, "volume": 9422.0}, {"date": "2019-05-08", "close": 0.161112633, "volume": 80925.0}, {"date": "2019-05-09", "close": 0.170877035, "volume": 24597.0}, {"date": "2019-05-10", "close": 0.165994834, "volume": 397825.0}, {"date": "2019-05-13", "close": 0.165994834, "volume": 46013.0}, {"date": "2019-05-14", "close": 0.165994834, "volume": 265713.0}, {"date": "2019-05-15", "close": 0.190405839, "volume": 407295.0}, {"date": "2019-05-16", "close": 0.190405839, "volume": 22940.0}, {"date": "2019-05-17", "close": 0.200170241, "volume": 164058.0}, {"date": "2019-05-21", "close": 0.19528804, "volume": 3019.0}, {"date": "2019-05-23", "close": 0.175759236, "volume": 380110.0}, {"date": "2019-05-24", "close": 0.170877035, "volume": 184221.0}, {"date": "2019-05-27", "close": 0.170877035, "volume": 91252.0}, {"date": "2019-05-28", "close": 0.175759236, "volume": 10241.0}, {"date": "2019-05-29", "close": 0.161112633, "volume": 34081.0}, {"date": "2019-05-30", "close": 0.161112633, "volume": 6145.0}, {"date": "2019-05-31", "close": 0.14646603, "volume": 462799.0}, {"date": "2019-06-03", "close": 0.14646603, "volume": 102937.0}, {"date": "2019-06-04", "close": 0.151348231, "volume": 28405.0}, {"date": "2019-06-06", "close": 0.141583829, "volume": 183120.0}, {"date": "2019-06-07", "close": 0.136701628, "volume": 173059.0}, {"date": "2019-06-11", "close": 0.131819427, "volume": 55025.0}, {"date": "2019-06-12", "close": 0.131819427, "volume": 316230.0}, {"date": "2019-06-13", "close": 0.136701628, "volume": 155126.0}, {"date": "2019-06-14", "close": 0.156230432, "volume": 2727630.0}, {"date": "2019-06-17", "close": 0.141583829, "volume": 599417.0}, {"date": "2019-06-18", "close": 0.151348231, "volume": 183535.0}, {"date": "2019-06-19", "close": 0.14646603, "volume": 269750.0}, {"date": "2019-06-20", "close": 0.141583829, "volume": 70946.0}, {"date": "2019-06-21", "close": 0.14646603, "volume": 4165.0}, {"date": "2019-06-24", "close": 0.141583829, "volume": 23344.0}, {"date": "2019-06-25", "close": 0.190405839, "volume": 1163805.0}, {"date": "2019-06-26", "close": 0.165994834, "volume": 356284.0}, {"date": "2019-06-27", "close": 0.180641437, "volume": 228315.0}, {"date": "2019-06-28", "close": 0.175759236, "volume": 412689.0}, {"date": "2019-07-01", "close": 0.185523638, "volume": 151326.0}, {"date": "2019-07-02", "close": 0.190405839, "volume": 205390.0}, {"date": "2019-07-03", "close": 0.209934643, "volume": 287136.0}, {"date": "2019-07-04", "close": 0.278285457, "volume": 1559945.0}, {"date": "2019-07-05", "close": 0.263638854, "volume": 842060.0}, {"date": "2019-07-08", "close": 0.273403256, "volume": 99284.0}, {"date": "2019-07-09", "close": 0.278285457, "volume": 40864.0}, {"date": "2019-07-10", "close": 0.268521055, "volume": 257200.0}, {"date": "2019-07-11", "close": 0.331989668, "volume": 786589.0}, {"date": "2019-07-12", "close": 0.356400673, "volume": 628284.0}, {"date": "2019-07-15", "close": 0.331989668, "volume": 201263.0}, {"date": "2019-07-16", "close": 0.336871869, "volume": 103631.0}, {"date": "2019-07-17", "close": 0.312460864, "volume": 114902.0}, {"date": "2019-07-18", "close": 0.302696462, "volume": 4711.0}, {"date": "2019-07-19", "close": 0.361282874, "volume": 151342.0}, {"date": "2019-07-22", "close": 0.34175407, "volume": 36406.0}, {"date": "2019-07-23", "close": 0.351518472, "volume": 47707.0}, {"date": "2019-07-24", "close": 0.34175407, "volume": 61665.0}, {"date": "2019-07-25", "close": 0.322225266, "volume": 91272.0}, {"date": "2019-07-26", "close": 0.312460864, "volume": 43717.0}, {"date": "2019-07-29", "close": 0.297814261, "volume": 89569.0}, {"date": "2019-07-30", "close": 0.317343065, "volume": 33340.0}, {"date": "2019-07-31", "close": 0.327107467, "volume": 80299.0}, {"date": "2019-08-01", "close": 0.302696462, "volume": 121949.0}, {"date": "2019-08-02", "close": 0.307578663, "volume": 25046.0}, {"date": "2019-08-05", "close": 0.302696462, "volume": 78534.0}, {"date": "2019-08-06", "close": 0.283167658, "volume": 92634.0}, {"date": "2019-08-07", "close": 0.288049859, "volume": 71860.0}, {"date": "2019-08-08", "close": 0.283167658, "volume": 98893.0}, {"date": "2019-08-09", "close": 0.273403256, "volume": 15179.0}, {"date": "2019-08-12", "close": 0.273403256, "volume": 25052.0}, {"date": "2019-08-13", "close": 0.297814261, "volume": 44864.0}, {"date": "2019-08-14", "close": 0.302696462, "volume": 39924.0}, {"date": "2019-08-15", "close": 0.29293206, "volume": 69053.0}, {"date": "2019-08-16", "close": 0.268521055, "volume": 145626.0}, {"date": "2019-08-19", "close": 0.273403256, "volume": 26074.0}, {"date": "2019-08-20", "close": 0.268521055, "volume": 30875.0}, {"date": "2019-08-21", "close": 0.268521055, "volume": 13109.0}, {"date": "2019-08-22", "close": 0.258756653, "volume": 56448.0}, {"date": "2019-08-23", "close": 0.258756653, "volume": 13638.0}, {"date": "2019-08-26", "close": 0.273403256, "volume": 133399.0}, {"date": "2019-08-27", "close": 0.258756653, "volume": 801.0}, {"date": "2019-08-28", "close": 0.248992251, "volume": 109174.0}, {"date": "2019-08-29", "close": 0.273403256, "volume": 33485.0}, {"date": "2019-08-30", "close": 0.278285457, "volume": 144332.0}, {"date": "2019-09-02", "close": 0.283167658, "volume": 6211.0}, {"date": "2019-09-03", "close": 0.278285457, "volume": 4030.0}, {"date": "2019-09-04", "close": 0.283167658, "volume": 19567.0}, {"date": "2019-09-05", "close": 0.283167658, "volume": 4225.0}, {"date": "2019-09-06", "close": 0.283167658, "volume": 5223.0}, {"date": "2019-09-09", "close": 0.258756653, "volume": 14961.0}, {"date": "2019-09-10", "close": 0.263638854, "volume": 81812.0}, {"date": "2019-09-11", "close": 0.263638854, "volume": 37398.0}, {"date": "2019-09-12", "close": 0.263638854, "volume": 18504.0}, {"date": "2019-09-13", "close": 0.258756653, "volume": 11474.0}, {"date": "2019-09-16", "close": 0.263638854, "volume": 41322.0}, {"date": "2019-09-17", "close": 0.268521055, "volume": 6352.0}, {"date": "2019-09-18", "close": 0.268521055, "volume": 16179.0}, {"date": "2019-09-20", "close": 0.258756653, "volume": 18684.0}, {"date": "2019-09-23", "close": 0.263638854, "volume": 6238.0}, {"date": "2019-09-24", "close": 0.253874452, "volume": 31145.0}, {"date": "2019-09-25", "close": 0.258756653, "volume": 10576.0}, {"date": "2019-09-26", "close": 0.258756653, "volume": 690.0}, {"date": "2019-09-30", "close": 0.248992251, "volume": 2962.0}, {"date": "2019-10-01", "close": 0.253874452, "volume": 10485.0}, {"date": "2019-10-02", "close": 0.268521055, "volume": 63496.0}, {"date": "2019-10-07", "close": 0.273403256, "volume": 183512.0}, {"date": "2019-10-08", "close": 0.29293206, "volume": 61448.0}, {"date": "2019-10-09", "close": 0.278285457, "volume": 44242.0}, {"date": "2019-10-10", "close": 0.268521055, "volume": 9700.0}, {"date": "2019-10-11", "close": 0.278285457, "volume": 115742.0}, {"date": "2019-10-14", "close": 0.278285457, "volume": 638.0}, {"date": "2019-10-15", "close": 0.278285457, "volume": 19213.0}, {"date": "2019-10-16", "close": 0.278285457, "volume": 21507.0}, {"date": "2019-10-17", "close": 0.273403256, "volume": 18309.0}, {"date": "2019-10-18", "close": 0.268521055, "volume": 55584.0}, {"date": "2019-10-21", "close": 0.263638854, "volume": 243307.0}, {"date": "2019-10-23", "close": 0.268521055, "volume": 49012.0}, {"date": "2019-10-24", "close": 0.268521055, "volume": 53900.0}, {"date": "2019-10-25", "close": 0.258756653, "volume": 6257.0}, {"date": "2019-10-28", "close": 0.239227849, "volume": 131055.0}, {"date": "2019-10-29", "close": 0.229463447, "volume": 132383.0}, {"date": "2019-10-30", "close": 0.239227849, "volume": 8193.0}, {"date": "2019-10-31", "close": 0.229463447, "volume": 2560.0}, {"date": "2019-11-01", "close": 0.224581246, "volume": 3656.0}, {"date": "2019-11-04", "close": 0.24411005, "volume": 67350.0}, {"date": "2019-11-06", "close": 0.234345648, "volume": 104195.0}, {"date": "2019-11-08", "close": 0.219699045, "volume": 51477.0}, {"date": "2019-11-11", "close": 0.234345648, "volume": 39928.0}, {"date": "2019-11-12", "close": 0.24411005, "volume": 27200.0}, {"date": "2019-11-13", "close": 0.24411005, "volume": 29863.0}, {"date": "2019-11-14", "close": 0.253874452, "volume": 14338.0}, {"date": "2019-11-18", "close": 0.24411005, "volume": 61448.0}, {"date": "2019-11-20", "close": 0.24411005, "volume": 8891.0}, {"date": "2019-11-21", "close": 0.229463447, "volume": 12290.0}, {"date": "2019-11-22", "close": 0.24411005, "volume": 50659.0}, {"date": "2019-11-25", "close": 0.24411005, "volume": 16006.0}, {"date": "2019-11-27", "close": 0.239227849, "volume": 22531.0}, {"date": "2019-11-28", "close": 0.24411005, "volume": 25862.0}, {"date": "2019-11-29", "close": 0.239227849, "volume": 20900.0}, {"date": "2019-12-02", "close": 0.239227849, "volume": 57351.0}, {"date": "2019-12-03", "close": 0.205052442, "volume": 118295.0}, {"date": "2019-12-04", "close": 0.214816844, "volume": 12733.0}, {"date": "2019-12-05", "close": 0.209934643, "volume": 11593.0}, {"date": "2019-12-06", "close": 0.209934643, "volume": 3277.0}, {"date": "2019-12-10", "close": 0.200170241, "volume": 26867.0}, {"date": "2019-12-11", "close": 0.200170241, "volume": 19868.0}, {"date": "2019-12-12", "close": 0.200170241, "volume": 27318.0}, {"date": "2019-12-13", "close": 0.205052442, "volume": 18434.0}, {"date": "2019-12-16", "close": 0.190405839, "volume": 35240.0}, {"date": "2019-12-17", "close": 0.19528804, "volume": 51505.0}, {"date": "2019-12-18", "close": 0.190405839, "volume": 28261.0}, {"date": "2019-12-19", "close": 0.19528804, "volume": 39408.0}, {"date": "2019-12-20", "close": 0.19528804, "volume": 6145.0}, {"date": "2019-12-23", "close": 0.190405839, "volume": 1151.0}, {"date": "2019-12-27", "close": 0.19528804, "volume": 4179.0}, {"date": "2019-12-30", "close": 0.200170241, "volume": 40965.0}, {"date": "2020-01-06", "close": 0.19528804, "volume": 31666.0}, {"date": "2020-01-07", "close": 0.19528804, "volume": 19613.0}, {"date": "2020-01-08", "close": 0.219699045, "volume": 25146.0}, {"date": "2020-01-09", "close": 0.214816844, "volume": 15587.0}, {"date": "2020-01-10", "close": 0.214816844, "volume": 7169.0}, {"date": "2020-01-13", "close": 0.19528804, "volume": 100206.0}, {"date": "2020-01-14", "close": 0.214816844, "volume": 116845.0}, {"date": "2020-01-15", "close": 0.214816844, "volume": 73737.0}, {"date": "2020-01-16", "close": 0.234345648, "volume": 56514.0}, {"date": "2020-01-17", "close": 0.214816844, "volume": 52556.0}, {"date": "2020-01-20", "close": 0.219699045, "volume": 9004.0}, {"date": "2020-01-21", "close": 0.219699045, "volume": 11567.0}, {"date": "2020-01-22", "close": 0.224581246, "volume": 59655.0}, {"date": "2020-01-24", "close": 0.229463447, "volume": 181916.0}, {"date": "2020-01-28", "close": 0.209934643, "volume": 90084.0}, {"date": "2020-01-29", "close": 0.209934643, "volume": 50970.0}, {"date": "2020-01-30", "close": 0.200170241, "volume": 383064.0}, {"date": "2020-01-31", "close": 0.214816844, "volume": 9013.0}, {"date": "2020-02-04", "close": 0.190405839, "volume": 108851.0}, {"date": "2020-02-05", "close": 0.190405839, "volume": 20777.0}, {"date": "2020-02-06", "close": 0.19528804, "volume": 14632.0}, {"date": "2020-02-07", "close": 0.205052442, "volume": 61796.0}, {"date": "2020-02-10", "close": 0.209934643, "volume": 16386.0}, {"date": "2020-02-11", "close": 0.209934643, "volume": 45259.0}, {"date": "2020-02-12", "close": 0.200170241, "volume": 3064.0}, {"date": "2020-02-13", "close": 0.200170241, "volume": 10241.0}, {"date": "2020-02-14", "close": 0.19528804, "volume": 10250.0}, {"date": "2020-02-17", "close": 0.190405839, "volume": 32633.0}, {"date": "2020-02-18", "close": 0.190405839, "volume": 61479.0}, {"date": "2020-02-19", "close": 0.185523638, "volume": 30724.0}, {"date": "2020-02-20", "close": 0.185523638, "volume": 24579.0}, {"date": "2020-02-24", "close": 0.180641437, "volume": 32772.0}, {"date": "2020-02-26", "close": 0.185523638, "volume": 5244.0}, {"date": "2020-02-27", "close": 0.175759236, "volume": 32567.0}, {"date": "2020-02-28", "close": 0.156230432, "volume": 65493.0}, {"date": "2020-03-02", "close": 0.151348231, "volume": 50251.0}, {"date": "2020-03-03", "close": 0.156230432, "volume": 40459.0}, {"date": "2020-03-05", "close": 0.156230432, "volume": 80562.0}, {"date": "2020-03-06", "close": 0.161112633, "volume": 15362.0}, {"date": "2020-03-09", "close": 0.14646603, "volume": 103802.0}, {"date": "2020-03-10", "close": 0.14646603, "volume": 4916.0}, {"date": "2020-03-11", "close": 0.161112633, "volume": 3135.0}, {"date": "2020-03-12", "close": 0.126937226, "volume": 32083.0}, {"date": "2020-03-13", "close": 0.126937226, "volume": 11265.0}, {"date": "2020-03-16", "close": 0.141583829, "volume": 51309.0}, {"date": "2020-03-17", "close": 0.141583829, "volume": 34484.0}, {"date": "2020-03-18", "close": 0.122055025, "volume": 12528.0}, {"date": "2020-03-19", "close": 0.122055025, "volume": 76288.0}, {"date": "2020-03-20", "close": 0.122055025, "volume": 26001.0}, {"date": "2020-03-23", "close": 0.102526221, "volume": 46086.0}, {"date": "2020-03-25", "close": 0.122055025, "volume": 20483.0}, {"date": "2020-03-27", "close": 0.112290623, "volume": 51309.0}, {"date": "2020-03-30", "close": 0.112290623, "volume": 7374.0}, {"date": "2020-03-31", "close": 0.122055025, "volume": 74990.0}, {"date": "2020-04-02", "close": 0.131819427, "volume": 14829.0}, {"date": "2020-04-03", "close": 0.126937226, "volume": 56130.0}, {"date": "2020-04-06", "close": 0.126937226, "volume": 8221.0}, {"date": "2020-04-07", "close": 0.136701628, "volume": 190227.0}, {"date": "2020-04-08", "close": 0.14646603, "volume": 103016.0}, {"date": "2020-04-09", "close": 0.161112633, "volume": 205877.0}, {"date": "2020-04-14", "close": 0.175759236, "volume": 42271.0}, {"date": "2020-04-15", "close": 0.175759236, "volume": 121234.0}, {"date": "2020-04-16", "close": 0.165994834, "volume": 26218.0}, {"date": "2020-04-17", "close": 0.170877035, "volume": 139369.0}, {"date": "2020-04-20", "close": 0.170877035, "volume": 13155.0}, {"date": "2020-04-21", "close": 0.165994834, "volume": 33333.0}, {"date": "2020-04-22", "close": 0.14646603, "volume": 53480.0}, {"date": "2020-04-23", "close": 0.180641437, "volume": 114761.0}, {"date": "2020-04-24", "close": 0.185523638, "volume": 143378.0}, {"date": "2020-04-27", "close": 0.170877035, "volume": 32868.0}, {"date": "2020-04-28", "close": 0.175759236, "volume": 25047.0}, {"date": "2020-04-29", "close": 0.185523638, "volume": 82190.0}, {"date": "2020-04-30", "close": 0.190405839, "volume": 93518.0}, {"date": "2020-05-01", "close": 0.175759236, "volume": 31704.0}, {"date": "2020-05-04", "close": 0.170877035, "volume": 24437.0}, {"date": "2020-05-05", "close": 0.170877035, "volume": 20483.0}, {"date": "2020-05-06", "close": 0.165994834, "volume": 120694.0}, {"date": "2020-05-07", "close": 0.165994834, "volume": 22531.0}, {"date": "2020-05-08", "close": 0.170877035, "volume": 1024.0}, {"date": "2020-05-11", "close": 0.170877035, "volume": 156839.0}, {"date": "2020-05-12", "close": 0.161112633, "volume": 40965.0}, {"date": "2020-05-13", "close": 0.180641437, "volume": 18268.0}, {"date": "2020-05-14", "close": 0.165994834, "volume": 7819.0}, {"date": "2020-05-15", "close": 0.170877035, "volume": 7169.0}, {"date": "2020-05-18", "close": 0.165994834, "volume": 84536.0}, {"date": "2020-05-19", "close": 0.170877035, "volume": 113018.0}, {"date": "2020-05-20", "close": 0.170877035, "volume": 75733.0}, {"date": "2020-05-21", "close": 0.170877035, "volume": 55061.0}, {"date": "2020-05-22", "close": 0.180641437, "volume": 28266.0}, {"date": "2020-05-25", "close": 0.175759236, "volume": 100646.0}, {"date": "2020-05-26", "close": 0.170877035, "volume": 73051.0}, {"date": "2020-05-27", "close": 0.170877035, "volume": 138463.0}, {"date": "2020-05-28", "close": 0.170877035, "volume": 20891.0}, {"date": "2020-05-29", "close": 0.165994834, "volume": 5883.0}, {"date": "2020-06-01", "close": 0.165994834, "volume": 27467.0}, {"date": "2020-06-02", "close": 0.170877035, "volume": 20483.0}, {"date": "2020-06-03", "close": 0.165994834, "volume": 21004.0}, {"date": "2020-06-04", "close": 0.165994834, "volume": 45027.0}, {"date": "2020-06-05", "close": 0.165994834, "volume": 23307.0}, {"date": "2020-06-09", "close": 0.165994834, "volume": 185701.0}, {"date": "2020-06-10", "close": 0.165994834, "volume": 74402.0}, {"date": "2020-06-11", "close": 0.165994834, "volume": 142354.0}, {"date": "2020-06-12", "close": 0.151348231, "volume": 44376.0}, {"date": "2020-06-15", "close": 0.14646603, "volume": 110434.0}, {"date": "2020-06-16", "close": 0.14646603, "volume": 105626.0}, {"date": "2020-06-17", "close": 0.14646603, "volume": 7374.0}, {"date": "2020-06-18", "close": 0.14646603, "volume": 1908.0}, {"date": "2020-06-19", "close": 0.136701628, "volume": 126038.0}, {"date": "2020-06-22", "close": 0.136701628, "volume": 93283.0}, {"date": "2020-06-23", "close": 0.136701628, "volume": 72713.0}, {"date": "2020-06-24", "close": 0.141583829, "volume": 30744.0}, {"date": "2020-06-25", "close": 0.131819427, "volume": 42291.0}, {"date": "2020-06-26", "close": 0.126937226, "volume": 53073.0}, {"date": "2020-06-29", "close": 0.126937226, "volume": 251126.0}, {"date": "2020-06-30", "close": 0.126937226, "volume": 34581.0}, {"date": "2020-07-01", "close": 0.131819427, "volume": 14612.0}, {"date": "2020-07-02", "close": 0.14646603, "volume": 167910.0}, {"date": "2020-07-03", "close": 0.165994834, "volume": 139264.0}, {"date": "2020-07-06", "close": 0.161112633, "volume": 36573.0}, {"date": "2020-07-07", "close": 0.165994834, "volume": 50595.0}, {"date": "2020-07-08", "close": 0.156230432, "volume": 31887.0}, {"date": "2020-07-10", "close": 0.1530935, "volume": 5062.0}, {"date": "2020-07-13", "close": 0.1530935, "volume": 57188.0}, {"date": "2020-07-15", "close": 0.1827245, "volume": 432465.0}, {"date": "2020-07-16", "close": 0.167909, "volume": 162023.0}, {"date": "2020-07-17", "close": 0.167909, "volume": 77832.0}, {"date": "2020-07-20", "close": 0.1629705, "volume": 23422.0}, {"date": "2020-07-21", "close": 0.158032, "volume": 70902.0}, {"date": "2020-07-22", "close": 0.167909, "volume": 123738.0}, {"date": "2020-07-23", "close": 0.158032, "volume": 159563.0}, {"date": "2020-07-24", "close": 0.177786, "volume": 188552.0}, {"date": "2020-07-27", "close": 0.177786, "volume": 102406.0}, {"date": "2020-07-28", "close": 0.207417, "volume": 655267.0}, {"date": "2020-07-29", "close": 0.207417, "volume": 10428.0}, {"date": "2020-07-30", "close": 0.19754, "volume": 40251.0}, {"date": "2020-07-31", "close": 0.1728475, "volume": 15592.0}, {"date": "2020-08-03", "close": 0.177786, "volume": 7052.0}, {"date": "2020-08-04", "close": 0.167909, "volume": 31750.0}, {"date": "2020-08-05", "close": 0.177786, "volume": 87678.0}, {"date": "2020-08-06", "close": 0.1629705, "volume": 19645.0}, {"date": "2020-08-07", "close": 0.167909, "volume": 76883.0}, {"date": "2020-08-10", "close": 0.1629705, "volume": 58429.0}, {"date": "2020-08-11", "close": 0.1629705, "volume": 61381.0}, {"date": "2020-08-12", "close": 0.158032, "volume": 117738.0}, {"date": "2020-08-13", "close": 0.1629705, "volume": 61760.0}, {"date": "2020-08-14", "close": 0.1728475, "volume": 65103.0}, {"date": "2020-08-17", "close": 0.167909, "volume": 16794.0}, {"date": "2020-08-18", "close": 0.167909, "volume": 110823.0}, {"date": "2020-08-19", "close": 0.167909, "volume": 6503.0}, {"date": "2020-08-20", "close": 0.1629705, "volume": 65085.0}, {"date": "2020-08-21", "close": 0.167909, "volume": 64193.0}, {"date": "2020-08-25", "close": 0.167909, "volume": 39551.0}, {"date": "2020-08-26", "close": 0.167909, "volume": 15306.0}, {"date": "2020-08-27", "close": 0.1629705, "volume": 21992.0}, {"date": "2020-08-31", "close": 0.1629705, "volume": 34735.0}, {"date": "2020-09-01", "close": 0.1629705, "volume": 22037.0}, {"date": "2020-09-02", "close": 0.1629705, "volume": 68295.0}, {"date": "2020-09-03", "close": 0.158032, "volume": 116293.0}, {"date": "2020-09-04", "close": 0.158032, "volume": 108148.0}, {"date": "2020-09-07", "close": 0.1728475, "volume": 576843.0}, {"date": "2020-09-08", "close": 0.1926015, "volume": 244517.0}, {"date": "2020-09-10", "close": 0.1629705, "volume": 25818.0}, {"date": "2020-09-14", "close": 0.1629705, "volume": 6753.0}, {"date": "2020-09-15", "close": 0.1629705, "volume": 9204.0}, {"date": "2020-09-16", "close": 0.1629705, "volume": 31306.0}, {"date": "2020-09-17", "close": 0.1728475, "volume": 57733.0}, {"date": "2020-09-18", "close": 0.177786, "volume": 159762.0}, {"date": "2020-09-21", "close": 0.177786, "volume": 48208.0}, {"date": "2020-09-22", "close": 0.1728475, "volume": 26794.0}, {"date": "2020-09-24", "close": 0.1728475, "volume": 20603.0}, {"date": "2020-09-25", "close": 0.177786, "volume": 8036.0}, {"date": "2020-09-28", "close": 0.1926015, "volume": 80385.0}, {"date": "2020-09-29", "close": 0.1827245, "volume": 20926.0}, {"date": "2020-09-30", "close": 0.187663, "volume": 52549.0}, {"date": "2020-10-01", "close": 0.187663, "volume": 39438.0}, {"date": "2020-10-02", "close": 0.187663, "volume": 13766.0}, {"date": "2020-10-05", "close": 0.187663, "volume": 21058.0}, {"date": "2020-10-06", "close": 0.1926015, "volume": 51860.0}, {"date": "2020-10-07", "close": 0.1926015, "volume": 17009.0}, {"date": "2020-10-08", "close": 0.1926015, "volume": 37071.0}, {"date": "2020-10-09", "close": 0.207417, "volume": 237986.0}, {"date": "2020-10-12", "close": 0.19754, "volume": 152103.0}, {"date": "2020-10-13", "close": 0.19754, "volume": 193508.0}, {"date": "2020-10-14", "close": 0.19754, "volume": 40498.0}, {"date": "2020-10-15", "close": 0.207417, "volume": 94601.0}, {"date": "2020-10-16", "close": 0.19754, "volume": 76218.0}, {"date": "2020-10-20", "close": 0.19754, "volume": 9686.0}, {"date": "2020-10-21", "close": 0.1827245, "volume": 146879.0}, {"date": "2020-10-22", "close": 0.19754, "volume": 37978.0}, {"date": "2020-10-23", "close": 0.2024785, "volume": 31382.0}, {"date": "2020-10-26", "close": 0.1926015, "volume": 63778.0}, {"date": "2020-10-27", "close": 0.1728475, "volume": 51762.0}, {"date": "2020-10-28", "close": 0.1827245, "volume": 76946.0}, {"date": "2020-10-29", "close": 0.158032, "volume": 359307.0}, {"date": "2020-10-30", "close": 0.1728475, "volume": 10541.0}, {"date": "2020-11-02", "close": 0.167909, "volume": 12149.0}, {"date": "2020-11-03", "close": 0.177786, "volume": 14174.0}, {"date": "2020-11-05", "close": 0.1827245, "volume": 65025.0}, {"date": "2020-11-06", "close": 0.1926015, "volume": 67199.0}, {"date": "2020-11-09", "close": 0.1926015, "volume": 98886.0}, {"date": "2020-11-10", "close": 0.1827245, "volume": 76310.0}, {"date": "2020-11-11", "close": 0.187663, "volume": 17672.0}, {"date": "2020-11-12", "close": 0.1926015, "volume": 42598.0}, {"date": "2020-11-13", "close": 0.177786, "volume": 124863.0}, {"date": "2020-11-16", "close": 0.1926015, "volume": 39485.0}, {"date": "2020-11-17", "close": 0.2024785, "volume": 280181.0}, {"date": "2020-11-18", "close": 0.19754, "volume": 64746.0}, {"date": "2020-11-19", "close": 0.19754, "volume": 137530.0}, {"date": "2020-11-20", "close": 0.1926015, "volume": 20249.0}, {"date": "2020-11-23", "close": 0.2024785, "volume": 197404.0}, {"date": "2020-11-24", "close": 0.2024785, "volume": 117079.0}, {"date": "2020-11-25", "close": 0.177786, "volume": 101316.0}, {"date": "2020-11-26", "close": 0.207417, "volume": 262730.0}, {"date": "2020-11-27", "close": 0.2024785, "volume": 26261.0}, {"date": "2020-11-30", "close": 0.2024785, "volume": 115491.0}, {"date": "2020-12-01", "close": 0.2024785, "volume": 28895.0}, {"date": "2020-12-02", "close": 0.19754, "volume": 87873.0}, {"date": "2020-12-03", "close": 0.2123555, "volume": 117472.0}, {"date": "2020-12-04", "close": 0.187663, "volume": 158788.0}, {"date": "2020-12-07", "close": 0.2024785, "volume": 182375.0}, {"date": "2020-12-08", "close": 0.1926015, "volume": 32901.0}, {"date": "2020-12-09", "close": 0.217294, "volume": 362721.0}, {"date": "2020-12-10", "close": 0.217294, "volume": 241839.0}, {"date": "2020-12-11", "close": 0.227171, "volume": 601975.0}, {"date": "2020-12-14", "close": 0.2321095, "volume": 358359.0}, {"date": "2020-12-15", "close": 0.19754, "volume": 400623.0}, {"date": "2020-12-16", "close": 0.19754, "volume": 360741.0}, {"date": "2020-12-17", "close": 0.2024785, "volume": 259188.0}, {"date": "2020-12-18", "close": 0.19754, "volume": 34857.0}, {"date": "2020-12-21", "close": 0.207417, "volume": 153753.0}, {"date": "2020-12-22", "close": 0.2123555, "volume": 278157.0}, {"date": "2020-12-23", "close": 0.207417, "volume": 99776.0}, {"date": "2020-12-24", "close": 0.2123555, "volume": 118683.0}, {"date": "2020-12-29", "close": 0.2024785, "volume": 38743.0}, {"date": "2020-12-30", "close": 0.19754, "volume": 64922.0}, {"date": "2021-01-04", "close": 0.2024785, "volume": 220396.0}, {"date": "2021-01-05", "close": 0.19754, "volume": 150219.0}, {"date": "2021-01-06", "close": 0.2024785, "volume": 57915.0}, {"date": "2021-01-07", "close": 0.19754, "volume": 215840.0}, {"date": "2021-01-08", "close": 0.237048, "volume": 456293.0}, {"date": "2021-01-11", "close": 0.2222325, "volume": 114850.0}, {"date": "2021-01-12", "close": 0.2222325, "volume": 131308.0}, {"date": "2021-01-13", "close": 0.207417, "volume": 185547.0}, {"date": "2021-01-14", "close": 0.2222325, "volume": 137772.0}, {"date": "2021-01-15", "close": 0.227171, "volume": 58722.0}, {"date": "2021-01-18", "close": 0.217294, "volume": 39480.0}, {"date": "2021-01-19", "close": 0.246925, "volume": 397921.0}, {"date": "2021-01-20", "close": 0.3111255, "volume": 307828.0}, {"date": "2021-01-21", "close": 0.335818, "volume": 434889.0}, {"date": "2021-01-22", "close": 0.335818, "volume": 892640.0}, {"date": "2021-01-25", "close": 0.3407565, "volume": 405590.0}, {"date": "2021-01-27", "close": 0.375326, "volume": 302576.0}, {"date": "2021-01-28", "close": 0.3210025, "volume": 283561.0}, {"date": "2021-01-29", "close": 0.325941, "volume": 251733.0}, {"date": "2021-02-01", "close": 0.325941, "volume": 168250.0}, {"date": "2021-02-02", "close": 0.306187, "volume": 40769.0}, {"date": "2021-02-03", "close": 0.3111255, "volume": 88516.0}, {"date": "2021-02-04", "close": 0.345695, "volume": 255840.0}, {"date": "2021-02-05", "close": 0.355572, "volume": 92677.0}, {"date": "2021-02-08", "close": 0.3703875, "volume": 236068.0}, {"date": "2021-02-09", "close": 0.335818, "volume": 783901.0}, {"date": "2021-02-10", "close": 0.335818, "volume": 651235.0}, {"date": "2021-02-11", "close": 0.335818, "volume": 56644.0}, {"date": "2021-02-12", "close": 0.335818, "volume": 145885.0}, {"date": "2021-02-15", "close": 0.345695, "volume": 257800.0}, {"date": "2021-02-16", "close": 0.335818, "volume": 96088.0}, {"date": "2021-02-17", "close": 0.335818, "volume": 27563.0}, {"date": "2021-02-18", "close": 0.3111255, "volume": 166865.0}, {"date": "2021-02-19", "close": 0.3012485, "volume": 55851.0}, {"date": "2021-02-22", "close": 0.3012485, "volume": 101739.0}, {"date": "2021-02-23", "close": 0.3012485, "volume": 30374.0}, {"date": "2021-02-24", "close": 0.306187, "volume": 68980.0}, {"date": "2021-02-25", "close": 0.256802, "volume": 211769.0}, {"date": "2021-02-26", "close": 0.256802, "volume": 57470.0}, {"date": "2021-03-01", "close": 0.2617405, "volume": 50528.0}, {"date": "2021-03-02", "close": 0.266679, "volume": 3037.0}, {"date": "2021-03-03", "close": 0.266679, "volume": 1344.0}, {"date": "2021-03-04", "close": 0.49385, "volume": 5925373.0}, {"date": "2021-03-05", "close": 0.464219, "volume": 4718603.0}, {"date": "2021-03-08", "close": 0.49385, "volume": 2357398.0}, {"date": "2021-03-09", "close": 0.39508, "volume": 1921763.0}, {"date": "2021-03-10", "close": 0.3802645, "volume": 2174264.0}, {"date": "2021-03-11", "close": 0.3802645, "volume": 778012.0}, {"date": "2021-03-12", "close": 0.3506335, "volume": 3169090.0}, {"date": "2021-03-15", "close": 0.325941, "volume": 1131592.0}, {"date": "2021-03-16", "close": 0.335818, "volume": 391455.0}, {"date": "2021-03-17", "close": 0.3210025, "volume": 1559680.0}, {"date": "2021-03-18", "close": 0.316064, "volume": 234216.0}, {"date": "2021-03-19", "close": 0.3210025, "volume": 115183.0}, {"date": "2021-03-22", "close": 0.335818, "volume": 425480.0}, {"date": "2021-03-23", "close": 0.345695, "volume": 1264501.0}, {"date": "2021-03-24", "close": 0.3407565, "volume": 256741.0}, {"date": "2021-03-25", "close": 0.325941, "volume": 568604.0}, {"date": "2021-03-26", "close": 0.345695, "volume": 806769.0}, {"date": "2021-03-29", "close": 0.3308795, "volume": 679666.0}, {"date": "2021-03-30", "close": 0.325941, "volume": 565370.0}, {"date": "2021-03-31", "close": 0.3210025, "volume": 247113.0}, {"date": "2021-04-01", "close": 0.325941, "volume": 578782.0}, {"date": "2021-04-06", "close": 0.3308795, "volume": 200560.0}, {"date": "2021-04-07", "close": 0.3210025, "volume": 57529.0}, {"date": "2021-04-08", "close": 0.325941, "volume": 143605.0}, {"date": "2021-04-09", "close": 0.325941, "volume": 75688.0}, {"date": "2021-04-12", "close": 0.3111255, "volume": 82844.0}, {"date": "2021-04-13", "close": 0.29631, "volume": 358413.0}, {"date": "2021-04-14", "close": 0.316064, "volume": 125236.0}, {"date": "2021-04-15", "close": 0.306187, "volume": 93820.0}, {"date": "2021-04-16", "close": 0.306187, "volume": 78145.0}, {"date": "2021-04-19", "close": 0.266679, "volume": 1025797.0}, {"date": "2021-04-20", "close": 0.2419865, "volume": 886715.0}, {"date": "2021-04-21", "close": 0.246925, "volume": 1124289.0}, {"date": "2021-04-22", "close": 0.237048, "volume": 682394.0}, {"date": "2021-04-23", "close": 0.207417, "volume": 1321331.0}, {"date": "2021-04-26", "close": 0.2024785, "volume": 149877.0}, {"date": "2021-04-27", "close": 0.2024785, "volume": 163820.0}, {"date": "2021-04-28", "close": 0.1926015, "volume": 401798.0}, {"date": "2021-04-29", "close": 0.1827245, "volume": 210345.0}, {"date": "2021-04-30", "close": 0.1827245, "volume": 139153.0}, {"date": "2021-05-03", "close": 0.177786, "volume": 280713.0}, {"date": "2021-05-04", "close": 0.187663, "volume": 11490.0}, {"date": "2021-05-05", "close": 0.1827245, "volume": 150069.0}, {"date": "2021-05-06", "close": 0.1827245, "volume": 83568.0}, {"date": "2021-05-07", "close": 0.187663, "volume": 57375.0}, {"date": "2021-05-10", "close": 0.177786, "volume": 358460.0}, {"date": "2021-05-11", "close": 0.177786, "volume": 146214.0}, {"date": "2021-05-12", "close": 0.167909, "volume": 255011.0}, {"date": "2021-05-13", "close": 0.167909, "volume": 81764.0}, {"date": "2021-05-14", "close": 0.1728475, "volume": 48885.0}, {"date": "2021-05-17", "close": 0.187663, "volume": 269377.0}, {"date": "2021-05-18", "close": 0.1926015, "volume": 20249.0}, {"date": "2021-05-19", "close": 0.1827245, "volume": 205694.0}, {"date": "2021-05-20", "close": 0.177786, "volume": 75337.0}, {"date": "2021-05-21", "close": 0.1728475, "volume": 153200.0}, {"date": "2021-05-24", "close": 0.1728475, "volume": 63448.0}, {"date": "2021-05-25", "close": 0.177786, "volume": 191366.0}, {"date": "2021-05-26", "close": 0.1827245, "volume": 78392.0}, {"date": "2021-05-27", "close": 0.1827245, "volume": 166590.0}, {"date": "2021-05-28", "close": 0.177786, "volume": 115697.0}, {"date": "2021-05-31", "close": 0.177786, "volume": 336103.0}, {"date": "2021-06-01", "close": 0.1728475, "volume": 94027.0}, {"date": "2021-06-02", "close": 0.1728475, "volume": 105976.0}, {"date": "2021-06-03", "close": 0.1728475, "volume": 78988.0}, {"date": "2021-06-04", "close": 0.1728475, "volume": 235109.0}, {"date": "2021-06-07", "close": 0.177786, "volume": 356129.0}, {"date": "2021-06-08", "close": 0.1728475, "volume": 73272.0}, {"date": "2021-06-09", "close": 0.167909, "volume": 400455.0}, {"date": "2021-06-10", "close": 0.167909, "volume": 317047.0}, {"date": "2021-06-11", "close": 0.167909, "volume": 70286.0}, {"date": "2021-06-15", "close": 0.1530935, "volume": 980733.0}, {"date": "2021-06-16", "close": 0.1530935, "volume": 167221.0}, {"date": "2021-06-17", "close": 0.1530935, "volume": 94460.0}, {"date": "2021-06-18", "close": 0.148155, "volume": 579886.0}, {"date": "2021-06-21", "close": 0.148155, "volume": 199751.0}, {"date": "2021-06-22", "close": 0.148155, "volume": 211531.0}, {"date": "2021-06-23", "close": 0.138278, "volume": 513869.0}, {"date": "2021-06-24", "close": 0.138278, "volume": 139257.0}, {"date": "2021-06-25", "close": 0.138278, "volume": 74270.0}, {"date": "2021-06-28", "close": 0.1333395, "volume": 676130.0}, {"date": "2021-06-29", "close": 0.138278, "volume": 139958.0}, {"date": "2021-06-30", "close": 0.1432165, "volume": 947903.0}, {"date": "2021-07-01", "close": 0.1432165, "volume": 511698.0}, {"date": "2021-07-02", "close": 0.1530935, "volume": 101928.0}, {"date": "2021-07-05", "close": 0.1629705, "volume": 193431.0}, {"date": "2021-07-06", "close": 0.148155, "volume": 155133.0}, {"date": "2021-07-07", "close": 0.1432165, "volume": 108454.0}, {"date": "2021-07-08", "close": 0.15062425, "volume": 30288.0}, {"date": "2021-07-09", "close": 0.148155, "volume": 159663.0}, {"date": "2021-07-12", "close": 0.148155, "volume": 153937.0}, {"date": "2021-07-13", "close": 0.148155, "volume": 60542.0}, {"date": "2021-07-14", "close": 0.148155, "volume": 231652.0}, {"date": "2021-07-15", "close": 0.148155, "volume": 295325.0}, {"date": "2021-07-19", "close": 0.138278, "volume": 203518.0}, {"date": "2021-07-20", "close": 0.1432165, "volume": 161969.0}, {"date": "2021-07-21", "close": 0.1432165, "volume": 73345.0}, {"date": "2021-07-22", "close": 0.138278, "volume": 132937.0}, {"date": "2021-07-23", "close": 0.138278, "volume": 223932.0}, {"date": "2021-07-26", "close": 0.1530935, "volume": 1165414.0}, {"date": "2021-07-27", "close": 0.1432165, "volume": 110155.0}, {"date": "2021-07-28", "close": 0.1629705, "volume": 684554.0}, {"date": "2021-07-30", "close": 0.148155, "volume": 582903.0}, {"date": "2021-08-02", "close": 0.148155, "volume": 365232.0}, {"date": "2021-08-03", "close": 0.1432165, "volume": 100559.0}, {"date": "2021-08-04", "close": 0.1530935, "volume": 478677.0}, {"date": "2021-08-05", "close": 0.1530935, "volume": 75612.0}, {"date": "2021-08-06", "close": 0.158032, "volume": 121882.0}, {"date": "2021-08-09", "close": 0.1530935, "volume": 174183.0}, {"date": "2021-08-10", "close": 0.1629705, "volume": 222480.0}, {"date": "2021-08-11", "close": 0.1629705, "volume": 170859.0}, {"date": "2021-08-12", "close": 0.177786, "volume": 624527.0}, {"date": "2021-08-13", "close": 0.1827245, "volume": 368260.0}, {"date": "2021-08-16", "close": 0.158032, "volume": 476726.0}, {"date": "2021-08-17", "close": 0.1530935, "volume": 212695.0}, {"date": "2021-08-18", "close": 0.1530935, "volume": 76272.0}, {"date": "2021-08-19", "close": 0.148155, "volume": 46682.0}, {"date": "2021-08-20", "close": 0.1432165, "volume": 154248.0}, {"date": "2021-08-23", "close": 0.148155, "volume": 221963.0}, {"date": "2021-08-24", "close": 0.1530935, "volume": 61924.0}, {"date": "2021-08-25", "close": 0.148155, "volume": 117284.0}, {"date": "2021-08-26", "close": 0.1530935, "volume": 326939.0}, {"date": "2021-08-27", "close": 0.148155, "volume": 414245.0}, {"date": "2021-08-30", "close": 0.1530935, "volume": 113736.0}, {"date": "2021-08-31", "close": 0.158032, "volume": 1582839.0}, {"date": "2021-09-01", "close": 0.148155, "volume": 408178.0}, {"date": "2021-09-02", "close": 0.148155, "volume": 134507.0}, {"date": "2021-09-03", "close": 0.148155, "volume": 130708.0}, {"date": "2021-09-06", "close": 0.1530935, "volume": 238939.0}, {"date": "2021-09-07", "close": 0.158032, "volume": 307520.0}, {"date": "2021-09-08", "close": 0.158032, "volume": 157262.0}, {"date": "2021-09-09", "close": 0.1530935, "volume": 101245.0}, {"date": "2021-09-10", "close": 0.148155, "volume": 88114.0}, {"date": "2021-09-13", "close": 0.158032, "volume": 401953.0}, {"date": "2021-09-14", "close": 0.158032, "volume": 222029.0}, {"date": "2021-09-15", "close": 0.148155, "volume": 577968.0}, {"date": "2021-09-16", "close": 0.1530935, "volume": 198392.0}, {"date": "2021-09-17", "close": 0.148155, "volume": 166540.0}, {"date": "2021-09-20", "close": 0.138278, "volume": 374948.0}, {"date": "2021-09-21", "close": 0.14074725, "volume": 65798.0}, {"date": "2021-09-22", "close": 0.138278, "volume": 26410.0}, {"date": "2021-09-23", "close": 0.138278, "volume": 157453.0}, {"date": "2021-09-24", "close": 0.1432165, "volume": 735955.0}, {"date": "2021-09-27", "close": 0.1432165, "volume": 13965.0}, {"date": "2021-09-28", "close": 0.1432165, "volume": 466625.0}, {"date": "2021-09-29", "close": 0.1333395, "volume": 31386.0}, {"date": "2021-09-30", "close": 0.138278, "volume": 48699.0}, {"date": "2021-10-01", "close": 0.138278, "volume": 46262.0}, {"date": "2021-10-04", "close": 0.1333395, "volume": 115337.0}, {"date": "2021-10-05", "close": 0.1333395, "volume": 54062.0}, {"date": "2021-10-07", "close": 0.1333395, "volume": 80996.0}, {"date": "2021-10-08", "close": 0.13580875, "volume": 702.0}, {"date": "2021-10-11", "close": 0.13580875, "volume": 82037.0}, {"date": "2021-10-12", "close": 0.1333395, "volume": 37994.0}, {"date": "2021-10-13", "close": 0.138278, "volume": 77387.0}, {"date": "2021-10-14", "close": 0.138278, "volume": 24453.0}, {"date": "2021-10-18", "close": 0.128401, "volume": 400143.0}, {"date": "2021-10-19", "close": 0.1333395, "volume": 52508.0}, {"date": "2021-10-20", "close": 0.1333395, "volume": 166038.0}, {"date": "2021-10-21", "close": 0.1333395, "volume": 141697.0}, {"date": "2021-10-22", "close": 0.13580875, "volume": 57807.0}, {"date": "2021-10-25", "close": 0.138278, "volume": 141941.0}, {"date": "2021-10-26", "close": 0.1333395, "volume": 49622.0}, {"date": "2021-10-27", "close": 0.1333395, "volume": 479792.0}, {"date": "2021-10-28", "close": 0.138278, "volume": 74977.0}, {"date": "2021-10-29", "close": 0.1432165, "volume": 314672.0}, {"date": "2021-11-01", "close": 0.138278, "volume": 34769.0}, {"date": "2021-11-02", "close": 0.138278, "volume": 138178.0}, {"date": "2021-11-03", "close": 0.1432165, "volume": 41315.0}, {"date": "2021-11-04", "close": 0.1432165, "volume": 85208.0}, {"date": "2021-11-05", "close": 0.148155, "volume": 135682.0}, {"date": "2021-11-08", "close": 0.15062425, "volume": 287463.0}, {"date": "2021-11-09", "close": 0.148155, "volume": 244991.0}, {"date": "2021-11-10", "close": 0.148155, "volume": 44640.0}, {"date": "2021-11-11", "close": 0.1530935, "volume": 291047.0}, {"date": "2021-11-12", "close": 0.1530935, "volume": 75653.0}, {"date": "2021-11-15", "close": 0.1530935, "volume": 10217.0}, {"date": "2021-11-16", "close": 0.167909, "volume": 713771.0}, {"date": "2021-11-17", "close": 0.1728475, "volume": 1754385.0}, {"date": "2021-11-18", "close": 0.158032, "volume": 1134693.0}, {"date": "2021-11-19", "close": 0.158032, "volume": 82718.0}, {"date": "2021-11-22", "close": 0.167909, "volume": 117217.0}, {"date": "2021-11-23", "close": 0.1728475, "volume": 2999.0}, {"date": "2021-11-24", "close": 0.167909, "volume": 59544.0}, {"date": "2021-11-25", "close": 0.158032, "volume": 3069.0}, {"date": "2021-11-26", "close": 0.1530935, "volume": 101128.0}, {"date": "2021-11-29", "close": 0.148155, "volume": 160080.0}, {"date": "2021-11-30", "close": 0.1432165, "volume": 8585.0}, {"date": "2021-12-01", "close": 0.1432165, "volume": 355.0}, {"date": "2021-12-02", "close": 0.1530935, "volume": 198758.0}, {"date": "2021-12-03", "close": 0.158032, "volume": 21151.0}, {"date": "2021-12-06", "close": 0.1432165, "volume": 97732.0}, {"date": "2021-12-07", "close": 0.1432165, "volume": 116306.0}, {"date": "2021-12-08", "close": 0.1432165, "volume": 26852.0}, {"date": "2021-12-09", "close": 0.1432165, "volume": 149198.0}, {"date": "2021-12-10", "close": 0.1432165, "volume": 551239.0}, {"date": "2021-12-13", "close": 0.1432165, "volume": 34690.0}, {"date": "2021-12-14", "close": 0.1333395, "volume": 164884.0}, {"date": "2021-12-15", "close": 0.128401, "volume": 570281.0}, {"date": "2021-12-16", "close": 0.1333395, "volume": 102316.0}, {"date": "2021-12-17", "close": 0.1333395, "volume": 26061.0}, {"date": "2021-12-20", "close": 0.1135855, "volume": 663491.0}, {"date": "2021-12-21", "close": 0.128401, "volume": 97398.0}, {"date": "2021-12-22", "close": 0.118524, "volume": 10125.0}, {"date": "2021-12-23", "close": 0.1234625, "volume": 3020.0}, {"date": "2021-12-29", "close": 0.1234625, "volume": 5999.0}, {"date": "2022-01-04", "close": 0.13580875, "volume": 49377.0}, {"date": "2022-01-05", "close": 0.1333395, "volume": 51335.0}, {"date": "2022-01-06", "close": 0.138278, "volume": 39283.0}, {"date": "2022-01-07", "close": 0.138278, "volume": 100590.0}, {"date": "2022-01-10", "close": 0.138278, "volume": 176489.0}, {"date": "2022-01-11", "close": 0.138278, "volume": 20297.0}, {"date": "2022-01-12", "close": 0.148155, "volume": 144781.0}, {"date": "2022-01-13", "close": 0.148155, "volume": 67.0}, {"date": "2022-01-14", "close": 0.138278, "volume": 15889.0}, {"date": "2022-01-17", "close": 0.148155, "volume": 80020.0}, {"date": "2022-01-18", "close": 0.1530935, "volume": 14272.0}, {"date": "2022-01-19", "close": 0.1432165, "volume": 22032.0}, {"date": "2022-01-20", "close": 0.138278, "volume": 17590.0}, {"date": "2022-01-21", "close": 0.138278, "volume": 340922.0}, {"date": "2022-01-24", "close": 0.128401, "volume": 53536.0}, {"date": "2022-01-25", "close": 0.128401, "volume": 511015.0}, {"date": "2022-01-27", "close": 0.1234625, "volume": 93008.0}, {"date": "2022-01-28", "close": 0.1234625, "volume": 6460.0}, {"date": "2022-01-31", "close": 0.13087025, "volume": 12529.0}, {"date": "2022-02-01", "close": 0.1234625, "volume": 15153.0}, {"date": "2022-02-02", "close": 0.118524, "volume": 2030.0}, {"date": "2022-02-03", "close": 0.1234625, "volume": 7481.0}, {"date": "2022-02-04", "close": 0.1234625, "volume": 76099.0}, {"date": "2022-02-07", "close": 0.1333395, "volume": 27936.0}, {"date": "2022-02-08", "close": 0.128401, "volume": 143897.0}, {"date": "2022-02-09", "close": 0.1234625, "volume": 128529.0}, {"date": "2022-02-10", "close": 0.118524, "volume": 112459.0}, {"date": "2022-02-11", "close": 0.108647, "volume": 441510.0}, {"date": "2022-02-14", "close": 0.118524, "volume": 161132.0}, {"date": "2022-02-15", "close": 0.09877, "volume": 699912.0}, {"date": "2022-02-16", "close": 0.1135855, "volume": 56022.0}, {"date": "2022-02-17", "close": 0.1037085, "volume": 80996.0}, {"date": "2022-02-18", "close": 0.09877, "volume": 423373.0}, {"date": "2022-02-21", "close": 0.1037085, "volume": 107379.0}, {"date": "2022-02-22", "close": 0.1037085, "volume": 12903.0}, {"date": "2022-02-23", "close": 0.1037085, "volume": 5002.0}, {"date": "2022-02-24", "close": 0.09877, "volume": 273215.0}, {"date": "2022-02-25", "close": 0.1037085, "volume": 89993.0}, {"date": "2022-02-28", "close": 0.1037085, "volume": 2761.0}, {"date": "2022-03-01", "close": 0.088893, "volume": 256303.0}, {"date": "2022-03-02", "close": 0.1037085, "volume": 270699.0}, {"date": "2022-03-03", "close": 0.1037085, "volume": 34685.0}, {"date": "2022-03-04", "close": 0.09877, "volume": 33334.0}, {"date": "2022-03-07", "close": 0.09877, "volume": 189829.0}, {"date": "2022-03-08", "close": 0.09877, "volume": 64298.0}, {"date": "2022-03-10", "close": 0.09877, "volume": 8832.0}, {"date": "2022-03-11", "close": 0.09877, "volume": 10327.0}, {"date": "2022-03-14", "close": 0.1037085, "volume": 117572.0}, {"date": "2022-03-15", "close": 0.09877, "volume": 10125.0}, {"date": "2022-03-16", "close": 0.0938315, "volume": 56700.0}, {"date": "2022-03-18", "close": 0.0938315, "volume": 7267.0}, {"date": "2022-03-21", "close": 0.0938315, "volume": 40498.0}, {"date": "2022-03-22", "close": 0.1037085, "volume": 37216.0}, {"date": "2022-03-23", "close": 0.1037085, "volume": 42268.0}, {"date": "2022-03-24", "close": 0.1037085, "volume": 32360.0}, {"date": "2022-03-25", "close": 0.1037085, "volume": 154468.0}, {"date": "2022-03-28", "close": 0.1037085, "volume": 193395.0}, {"date": "2022-03-29", "close": 0.1037085, "volume": 350123.0}, {"date": "2022-03-30", "close": 0.09877, "volume": 271821.0}, {"date": "2022-03-31", "close": 0.1037085, "volume": 202448.0}, {"date": "2022-04-01", "close": 0.09877, "volume": 166938.0}, {"date": "2022-04-04", "close": 0.09877, "volume": 125180.0}, {"date": "2022-04-05", "close": 0.09877, "volume": 35132.0}, {"date": "2022-04-06", "close": 0.0938315, "volume": 19441.0}, {"date": "2022-04-07", "close": 0.09877, "volume": 124378.0}, {"date": "2022-04-08", "close": 0.1037085, "volume": 48121.0}, {"date": "2022-04-19", "close": 0.0938315, "volume": 123317.0}, {"date": "2022-04-20", "close": 0.09877, "volume": 24803.0}, {"date": "2022-04-21", "close": 0.09877, "volume": 180673.0}, {"date": "2022-04-22", "close": 0.09877, "volume": 223876.0}, {"date": "2022-04-26", "close": 0.09877, "volume": 10125.0}, {"date": "2022-04-27", "close": 0.0938315, "volume": 445764.0}, {"date": "2022-04-28", "close": 0.0938315, "volume": 70872.0}, {"date": "2022-04-29", "close": 0.0839545, "volume": 882569.0}, {"date": "2022-05-02", "close": 0.079016, "volume": 238246.0}, {"date": "2022-05-03", "close": 0.079016, "volume": 23143.0}, {"date": "2022-05-04", "close": 0.079016, "volume": 121899.0}, {"date": "2022-05-06", "close": 0.079016, "volume": 118010.0}, {"date": "2022-05-09", "close": 0.0740775, "volume": 396320.0}, {"date": "2022-05-10", "close": 0.079016, "volume": 633458.0}, {"date": "2022-05-11", "close": 0.069139, "volume": 213140.0}, {"date": "2022-05-12", "close": 0.0740775, "volume": 53043.0}, {"date": "2022-05-13", "close": 0.069139, "volume": 22042.0}, {"date": "2022-05-16", "close": 0.069139, "volume": 85451.0}, {"date": "2022-05-17", "close": 0.059262, "volume": 441372.0}, {"date": "2022-05-18", "close": 0.069139, "volume": 148756.0}, {"date": "2022-05-19", "close": 0.0740775, "volume": 70872.0}, {"date": "2022-05-20", "close": 0.0740775, "volume": 665719.0}, {"date": "2022-05-23", "close": 0.079016, "volume": 43900.0}, {"date": "2022-05-24", "close": 0.0740775, "volume": 247284.0}, {"date": "2022-05-25", "close": 0.088893, "volume": 234015.0}, {"date": "2022-05-26", "close": 0.0839545, "volume": 722399.0}, {"date": "2022-05-27", "close": 0.088893, "volume": 80036.0}, {"date": "2022-05-30", "close": 0.108647, "volume": 341657.0}, {"date": "2022-05-31", "close": 0.1037085, "volume": 235821.0}, {"date": "2022-06-01", "close": 0.108647, "volume": 82778.0}, {"date": "2022-06-02", "close": 0.09877, "volume": 163774.0}, {"date": "2022-06-03", "close": 0.09877, "volume": 50623.0}, {"date": "2022-06-06", "close": 0.09877, "volume": 6075.0}, {"date": "2022-06-07", "close": 0.088893, "volume": 11534.0}, {"date": "2022-06-08", "close": 0.0839545, "volume": 35361.0}, {"date": "2022-06-09", "close": 0.0839545, "volume": 28855.0}, {"date": "2022-06-10", "close": 0.0839545, "volume": 6885.0}, {"date": "2022-06-14", "close": 0.0839545, "volume": 445229.0}, {"date": "2022-06-15", "close": 0.0740775, "volume": 189154.0}, {"date": "2022-06-17", "close": 0.0740775, "volume": 87057.0}, {"date": "2022-06-20", "close": 0.069139, "volume": 390062.0}, {"date": "2022-06-21", "close": 0.0642005, "volume": 89165.0}, {"date": "2022-06-22", "close": 0.0642005, "volume": 103054.0}, {"date": "2022-06-23", "close": 0.0642005, "volume": 122273.0}, {"date": "2022-06-24", "close": 0.059262, "volume": 338.0}, {"date": "2022-06-27", "close": 0.059262, "volume": 257045.0}, {"date": "2022-06-28", "close": 0.059262, "volume": 229965.0}, {"date": "2022-06-29", "close": 0.0642005, "volume": 84034.0}, {"date": "2022-06-30", "close": 0.0543235, "volume": 182441.0}, {"date": "2022-07-01", "close": 0.0642005, "volume": 142816.0}, {"date": "2022-07-04", "close": 0.059262, "volume": 51553.0}, {"date": "2022-07-05", "close": 0.0642005, "volume": 40498.0}, {"date": "2022-07-06", "close": 0.059262, "volume": 4776.0}, {"date": "2022-07-07", "close": 0.059262, "volume": 6480.0}, {"date": "2022-07-08", "close": 0.0642005, "volume": 72999.0}, {"date": "2022-07-11", "close": 0.0642005, "volume": 23668.0}, {"date": "2022-07-12", "close": 0.0642005, "volume": 10125.0}, {"date": "2022-07-13", "close": 0.059262, "volume": 263238.0}, {"date": "2022-07-15", "close": 0.0642005, "volume": 74985.0}, {"date": "2022-07-18", "close": 0.0642005, "volume": 15576.0}, {"date": "2022-07-20", "close": 0.0642005, "volume": 20249.0}, {"date": "2022-07-21", "close": 0.0642005, "volume": 50623.0}, {"date": "2022-07-22", "close": 0.0642005, "volume": 10125.0}, {"date": "2022-07-25", "close": 0.069139, "volume": 10185.0}, {"date": "2022-07-26", "close": 0.0642005, "volume": 9335.0}, {"date": "2022-07-27", "close": 0.059262, "volume": 82123.0}, {"date": "2022-08-01", "close": 0.059262, "volume": 7048.0}, {"date": "2022-08-02", "close": 0.0642005, "volume": 4273.0}, {"date": "2022-08-05", "close": 0.059262, "volume": 175498.0}, {"date": "2022-08-08", "close": 0.059262, "volume": 40498.0}, {"date": "2022-08-09", "close": 0.0642005, "volume": 171287.0}, {"date": "2022-08-10", "close": 0.059262, "volume": 10125.0}, {"date": "2022-08-11", "close": 0.059262, "volume": 141743.0}, {"date": "2022-08-15", "close": 0.0543235, "volume": 12125.0}, {"date": "2022-08-16", "close": 0.0543235, "volume": 79759.0}, {"date": "2022-08-17", "close": 0.0642005, "volume": 278843.0}, {"date": "2022-08-18", "close": 0.088893, "volume": 806174.0}, {"date": "2022-08-19", "close": 0.128401, "volume": 2378005.0}, {"date": "2022-08-22", "close": 0.1234625, "volume": 1285240.0}, {"date": "2022-08-23", "close": 0.1037085, "volume": 748336.0}, {"date": "2022-08-24", "close": 0.0938315, "volume": 422034.0}, {"date": "2022-08-25", "close": 0.0938315, "volume": 34997.0}, {"date": "2022-08-26", "close": 0.1135855, "volume": 193637.0}, {"date": "2022-08-29", "close": 0.11111625, "volume": 67676.0}, {"date": "2022-08-30", "close": 0.108647, "volume": 51716.0}, {"date": "2022-08-31", "close": 0.1135855, "volume": 12552.0}, {"date": "2022-09-01", "close": 0.108647, "volume": 42523.0}, {"date": "2022-09-02", "close": 0.1037085, "volume": 41235.0}, {"date": "2022-09-05", "close": 0.0938315, "volume": 271287.0}, {"date": "2022-09-06", "close": 0.0938315, "volume": 135669.0}, {"date": "2022-09-07", "close": 0.0938315, "volume": 31531.0}, {"date": "2022-09-08", "close": 0.0938315, "volume": 51635.0}, {"date": "2022-09-09", "close": 0.0938315, "volume": 46168.0}, {"date": "2022-09-12", "close": 0.09877, "volume": 20470.0}, {"date": "2022-09-13", "close": 0.118524, "volume": 457226.0}, {"date": "2022-09-14", "close": 0.09877, "volume": 335382.0}, {"date": "2022-09-15", "close": 0.09877, "volume": 234291.0}, {"date": "2022-09-16", "close": 0.09877, "volume": 38761.0}, {"date": "2022-09-19", "close": 0.09877, "volume": 111133.0}, {"date": "2022-09-20", "close": 0.0938315, "volume": 69999.0}, {"date": "2022-09-23", "close": 0.0839545, "volume": 156948.0}, {"date": "2022-09-26", "close": 0.079016, "volume": 203694.0}, {"date": "2022-09-30", "close": 0.088893, "volume": 6302.0}, {"date": "2022-10-03", "close": 0.0938315, "volume": 208341.0}, {"date": "2022-10-04", "close": 0.0839545, "volume": 9031.0}, {"date": "2022-10-05", "close": 0.088893, "volume": 13364.0}, {"date": "2022-10-06", "close": 0.0938315, "volume": 37.0}, {"date": "2022-10-07", "close": 0.069139, "volume": 688241.0}, {"date": "2022-10-10", "close": 0.069139, "volume": 224711.0}, {"date": "2022-10-12", "close": 0.069139, "volume": 126164.0}, {"date": "2022-10-13", "close": 0.069139, "volume": 27640.0}, {"date": "2022-10-14", "close": 0.0740775, "volume": 193700.0}, {"date": "2022-10-18", "close": 0.079016, "volume": 10125.0}, {"date": "2022-10-20", "close": 0.0839545, "volume": 10327.0}, {"date": "2022-10-21", "close": 0.088893, "volume": 136493.0}, {"date": "2022-10-24", "close": 0.079016, "volume": 250634.0}, {"date": "2022-10-25", "close": 0.0740775, "volume": 43535.0}, {"date": "2022-10-26", "close": 0.079016, "volume": 30374.0}, {"date": "2022-10-27", "close": 0.079016, "volume": 53.0}, {"date": "2022-10-28", "close": 0.079016, "volume": 82609.0}, {"date": "2022-11-01", "close": 0.069139, "volume": 649680.0}, {"date": "2022-11-02", "close": 0.0740775, "volume": 63290.0}, {"date": "2022-11-03", "close": 0.0740775, "volume": 136013.0}, {"date": "2022-11-04", "close": 0.069139, "volume": 85696.0}, {"date": "2022-11-07", "close": 0.0740775, "volume": 84567.0}, {"date": "2022-11-08", "close": 0.0740775, "volume": 2027.0}, {"date": "2022-11-09", "close": 0.0543235, "volume": 1930055.0}, {"date": "2022-11-10", "close": 0.0543235, "volume": 553115.0}, {"date": "2022-11-11", "close": 0.05679275, "volume": 71581.0}, {"date": "2022-11-14", "close": 0.0543235, "volume": 188610.0}, {"date": "2022-11-15", "close": 0.0444465, "volume": 1544423.0}, {"date": "2022-11-16", "close": 0.0444465, "volume": 187492.0}, {"date": "2022-11-17", "close": 0.0444465, "volume": 892711.0}, {"date": "2022-11-18", "close": 0.049385, "volume": 30172.0}, {"date": "2022-11-21", "close": 0.0444465, "volume": 153491.0}, {"date": "2022-11-22", "close": 0.0444465, "volume": 39076.0}, {"date": "2022-11-23", "close": 0.0444465, "volume": 205123.0}, {"date": "2022-11-24", "close": 0.049385, "volume": 69312.0}, {"date": "2022-11-25", "close": 0.039508, "volume": 506227.0}, {"date": "2022-11-28", "close": 0.0444465, "volume": 444514.0}, {"date": "2022-11-29", "close": 0.039508, "volume": 967830.0}, {"date": "2022-11-30", "close": 0.0444465, "volume": 246229.0}, {"date": "2022-12-01", "close": 0.0444465, "volume": 335786.0}, {"date": "2022-12-02", "close": 0.039508, "volume": 420776.0}, {"date": "2022-12-05", "close": 0.039508, "volume": 97252.0}, {"date": "2022-12-06", "close": 0.0345695, "volume": 43156.0}, {"date": "2022-12-07", "close": 0.039508, "volume": 52081.0}, {"date": "2022-12-09", "close": 0.039508, "volume": 237617.0}, {"date": "2022-12-14", "close": 0.039508, "volume": 131416.0}, {"date": "2022-12-15", "close": 0.0444465, "volume": 409065.0}, {"date": "2022-12-16", "close": 0.049385, "volume": 103919.0}, {"date": "2022-12-19", "close": 0.0444465, "volume": 121494.0}, {"date": "2022-12-20", "close": 0.0444465, "volume": 180919.0}, {"date": "2022-12-21", "close": 0.0444465, "volume": 341.0}, {"date": "2022-12-22", "close": 0.0444465, "volume": 1123.0}, {"date": "2022-12-28", "close": 0.049385, "volume": 35966.0}, {"date": "2022-12-30", "close": 0.049385, "volume": 6075.0}, {"date": "2023-01-05", "close": 0.0444465, "volume": 43907.0}, {"date": "2023-01-09", "close": 0.049385, "volume": 202491.0}, {"date": "2023-01-11", "close": 0.049385, "volume": 297678.0}, {"date": "2023-01-13", "close": 0.0444465, "volume": 70001.0}, {"date": "2023-01-16", "close": 0.0444465, "volume": 51253.0}, {"date": "2023-01-17", "close": 0.049385, "volume": 214865.0}, {"date": "2023-01-18", "close": 0.0543235, "volume": 371744.0}, {"date": "2023-01-19", "close": 0.0543235, "volume": 69620.0}, {"date": "2023-01-20", "close": 0.0444465, "volume": 491951.0}, {"date": "2023-01-23", "close": 0.049385, "volume": 570718.0}, {"date": "2023-01-24", "close": 0.049385, "volume": 6075.0}, {"date": "2023-01-27", "close": 0.0444465, "volume": 111390.0}, {"date": "2023-01-30", "close": 0.049385, "volume": 90487.0}, {"date": "2023-01-31", "close": 0.049385, "volume": 10125.0}, {"date": "2023-02-01", "close": 0.0444465, "volume": 564615.0}, {"date": "2023-02-02", "close": 0.049385, "volume": 178220.0}, {"date": "2023-02-03", "close": 0.0444465, "volume": 25919.0}, {"date": "2023-02-06", "close": 0.049385, "volume": 62711.0}, {"date": "2023-02-07", "close": 0.0444465, "volume": 233585.0}, {"date": "2023-02-08", "close": 0.045, "volume": 1600.0}, {"date": "2023-02-09", "close": 0.05, "volume": 4955.0}, {"date": "2023-02-10", "close": 0.045, "volume": 167749.0}, {"date": "2023-02-14", "close": 0.045, "volume": 763368.0}, {"date": "2023-02-16", "close": 0.04, "volume": 10350.0}, {"date": "2023-02-17", "close": 0.04, "volume": 22563.0}, {"date": "2023-02-20", "close": 0.04, "volume": 303348.0}, {"date": "2023-02-21", "close": 0.04, "volume": 11746.0}, {"date": "2023-02-22", "close": 0.04, "volume": 82513.0}, {"date": "2023-02-24", "close": 0.045, "volume": 23200.0}, {"date": "2023-02-27", "close": 0.04, "volume": 12000.0}, {"date": "2023-03-02", "close": 0.04, "volume": 40000.0}, {"date": "2023-03-03", "close": 0.04, "volume": 34210.0}, {"date": "2023-03-06", "close": 0.04, "volume": 90035.0}, {"date": "2023-03-07", "close": 0.04, "volume": 15000.0}, {"date": "2023-03-08", "close": 0.035, "volume": 2600.0}, {"date": "2023-03-09", "close": 0.04, "volume": 211207.0}, {"date": "2023-03-10", "close": 0.035, "volume": 526191.0}, {"date": "2023-03-13", "close": 0.035, "volume": 217418.0}, {"date": "2023-03-15", "close": 0.035, "volume": 6132.0}, {"date": "2023-03-16", "close": 0.035, "volume": 300000.0}, {"date": "2023-03-17", "close": 0.035, "volume": 40008.0}, {"date": "2023-03-20", "close": 0.04, "volume": 20000.0}, {"date": "2023-03-23", "close": 0.04, "volume": 5000.0}, {"date": "2023-03-24", "close": 0.04, "volume": 84751.0}, {"date": "2023-03-28", "close": 0.04, "volume": 35999.0}, {"date": "2023-03-31", "close": 0.035, "volume": 62689.0}, {"date": "2023-04-05", "close": 0.04, "volume": 20049.0}, {"date": "2023-04-06", "close": 0.035, "volume": 64934.0}, {"date": "2023-04-12", "close": 0.035, "volume": 160000.0}, {"date": "2023-04-13", "close": 0.04, "volume": 91920.0}, {"date": "2023-04-17", "close": 0.035, "volume": 72359.0}, {"date": "2023-04-18", "close": 0.04, "volume": 180020.0}, {"date": "2023-04-19", "close": 0.035, "volume": 5080.0}, {"date": "2023-04-20", "close": 0.0375, "volume": 20000.0}, {"date": "2023-04-21", "close": 0.04, "volume": 90000.0}, {"date": "2023-04-26", "close": 0.035, "volume": 2000.0}, {"date": "2023-04-27", "close": 0.035, "volume": 15026.0}, {"date": "2023-04-28", "close": 0.035, "volume": 16434.0}, {"date": "2023-05-01", "close": 0.04, "volume": 20000.0}, {"date": "2023-05-03", "close": 0.035, "volume": 10000.0}, {"date": "2023-05-04", "close": 0.035, "volume": 15000.0}, {"date": "2023-05-08", "close": 0.035, "volume": 457120.0}, {"date": "2023-05-09", "close": 0.035, "volume": 8426.0}, {"date": "2023-05-10", "close": 0.035, "volume": 5000.0}, {"date": "2023-05-11", "close": 0.035, "volume": 148021.0}, {"date": "2023-05-15", "close": 0.035, "volume": 104002.0}, {"date": "2023-05-16", "close": 0.03, "volume": 55998.0}, {"date": "2023-05-18", "close": 0.035, "volume": 151040.0}, {"date": "2023-05-19", "close": 0.035, "volume": 46061.0}, {"date": "2023-05-24", "close": 0.035, "volume": 86956.0}, {"date": "2023-05-25", "close": 0.035, "volume": 80000.0}, {"date": "2023-05-26", "close": 0.04, "volume": 120000.0}, {"date": "2023-05-29", "close": 0.04, "volume": 15614.0}, {"date": "2023-05-31", "close": 0.035, "volume": 20000.0}, {"date": "2023-06-02", "close": 0.035, "volume": 28127.0}, {"date": "2023-06-05", "close": 0.035, "volume": 20031.0}, {"date": "2023-06-07", "close": 0.035, "volume": 60000.0}, {"date": "2023-06-08", "close": 0.035, "volume": 94578.0}, {"date": "2023-06-09", "close": 0.035, "volume": 728.0}, {"date": "2023-06-13", "close": 0.035, "volume": 182500.0}, {"date": "2023-06-14", "close": 0.035, "volume": 679850.0}, {"date": "2023-06-15", "close": 0.035, "volume": 135502.0}, {"date": "2023-06-19", "close": 0.035, "volume": 71017.0}, {"date": "2023-06-20", "close": 0.035, "volume": 81246.0}, {"date": "2023-06-21", "close": 0.035, "volume": 124220.0}, {"date": "2023-06-22", "close": 0.035, "volume": 69260.0}, {"date": "2023-06-23", "close": 0.03, "volume": 33283.0}, {"date": "2023-06-26", "close": 0.03, "volume": 147293.0}, {"date": "2023-06-27", "close": 0.03, "volume": 18760.0}, {"date": "2023-06-28", "close": 0.03, "volume": 105272.0}, {"date": "2023-06-29", "close": 0.03, "volume": 288032.0}, {"date": "2023-06-30", "close": 0.03, "volume": 85834.0}, {"date": "2023-07-04", "close": 0.035, "volume": 5714.0}, {"date": "2023-07-05", "close": 0.0325, "volume": 36200.0}, {"date": "2023-07-06", "close": 0.03, "volume": 2268.0}, {"date": "2023-07-13", "close": 0.03, "volume": 48000.0}, {"date": "2023-07-14", "close": 0.0325, "volume": 11280.0}, {"date": "2023-07-17", "close": 0.03, "volume": 20000.0}, {"date": "2023-07-19", "close": 0.04, "volume": 131395.0}, {"date": "2023-07-21", "close": 0.035, "volume": 45000.0}, {"date": "2023-07-24", "close": 0.035, "volume": 3500.0}, {"date": "2023-07-28", "close": 0.035, "volume": 14764.0}, {"date": "2023-07-31", "close": 0.035, "volume": 2300.0}, {"date": "2023-08-01", "close": 0.035, "volume": 91900.0}, {"date": "2023-08-04", "close": 0.035, "volume": 303713.0}, {"date": "2023-08-07", "close": 0.035, "volume": 20000.0}, {"date": "2023-08-09", "close": 0.035, "volume": 172727.0}, {"date": "2023-08-10", "close": 0.035, "volume": 16381.0}, {"date": "2023-08-14", "close": 0.04, "volume": 100600.0}, {"date": "2023-08-15", "close": 0.035, "volume": 122000.0}, {"date": "2023-08-17", "close": 0.035, "volume": 87448.0}, {"date": "2023-08-18", "close": 0.04, "volume": 298000.0}, {"date": "2023-08-22", "close": 0.04, "volume": 45280.0}, {"date": "2023-08-23", "close": 0.035, "volume": 87800.0}, {"date": "2023-08-24", "close": 0.035, "volume": 17287.0}, {"date": "2023-08-25", "close": 0.035, "volume": 227.0}, {"date": "2023-08-29", "close": 0.03, "volume": 162993.0}, {"date": "2023-08-30", "close": 0.035, "volume": 154181.0}, {"date": "2023-08-31", "close": 0.035, "volume": 68637.0}, {"date": "2023-09-04", "close": 0.035, "volume": 57228.0}, {"date": "2023-09-05", "close": 0.03, "volume": 20000.0}, {"date": "2023-09-06", "close": 0.035, "volume": 422138.0}, {"date": "2023-09-07", "close": 0.035, "volume": 732.0}, {"date": "2023-09-08", "close": 0.035, "volume": 54000.0}, {"date": "2023-09-11", "close": 0.03, "volume": 102000.0}, {"date": "2023-09-13", "close": 0.03, "volume": 24566.0}, {"date": "2023-09-15", "close": 0.035, "volume": 20000.0}, {"date": "2023-09-19", "close": 0.03, "volume": 21000.0}, {"date": "2023-09-20", "close": 0.035, "volume": 2920.0}, {"date": "2023-09-21", "close": 0.03, "volume": 5594.0}, {"date": "2023-09-25", "close": 0.03, "volume": 20000.0}, {"date": "2023-09-29", "close": 0.03, "volume": 174472.0}, {"date": "2023-10-05", "close": 0.03, "volume": 151714.0}, {"date": "2023-10-06", "close": 0.035, "volume": 165823.0}, {"date": "2023-10-09", "close": 0.03, "volume": 110639.0}, {"date": "2023-10-10", "close": 0.03, "volume": 58066.0}, {"date": "2023-10-11", "close": 0.03, "volume": 44165.0}, {"date": "2023-10-12", "close": 0.035, "volume": 35408.0}, {"date": "2023-10-13", "close": 0.03, "volume": 80400.0}, {"date": "2023-10-18", "close": 0.03, "volume": 100000.0}, {"date": "2023-10-20", "close": 0.03, "volume": 3494.0}, {"date": "2023-10-23", "close": 0.035, "volume": 76582.0}, {"date": "2023-10-26", "close": 0.03, "volume": 113423.0}, {"date": "2023-10-27", "close": 0.025, "volume": 9029.0}, {"date": "2023-11-01", "close": 0.03, "volume": 200.0}, {"date": "2023-11-03", "close": 0.025, "volume": 60069.0}, {"date": "2023-11-06", "close": 0.025, "volume": 0.0}, {"date": "2023-11-07", "close": 0.03, "volume": 560.0}, {"date": "2023-11-08", "close": 0.025, "volume": 107.0}, {"date": "2023-11-09", "close": 0.025, "volume": 2497.0}, {"date": "2023-11-10", "close": 0.025, "volume": 50000.0}, {"date": "2023-11-13", "close": 0.025, "volume": 99000.0}, {"date": "2023-11-16", "close": 0.025, "volume": 1311.0}, {"date": "2023-11-17", "close": 0.025, "volume": 5224.0}, {"date": "2023-11-21", "close": 0.025, "volume": 1541.0}, {"date": "2023-11-23", "close": 0.03, "volume": 490026.0}, {"date": "2023-11-24", "close": 0.035, "volume": 2966.0}, {"date": "2023-11-27", "close": 0.035, "volume": 20000.0}, {"date": "2023-12-05", "close": 0.03, "volume": 89502.0}, {"date": "2023-12-06", "close": 0.0275, "volume": 27037.0}, {"date": "2023-12-07", "close": 0.03, "volume": 90344.0}, {"date": "2023-12-08", "close": 0.025, "volume": 8000.0}, {"date": "2023-12-11", "close": 0.025, "volume": 57397.0}, {"date": "2023-12-12", "close": 0.025, "volume": 1.0}, {"date": "2023-12-14", "close": 0.03, "volume": 63172.0}, {"date": "2023-12-18", "close": 0.025, "volume": 60193.0}, {"date": "2023-12-27", "close": 0.03, "volume": 89386.0}, {"date": "2023-12-29", "close": 0.03, "volume": 20093.0}, {"date": "2024-01-02", "close": 0.025, "volume": 104.0}, {"date": "2024-01-04", "close": 0.025, "volume": 139.0}, {"date": "2024-01-05", "close": 0.025, "volume": 34627.0}, {"date": "2024-01-11", "close": 0.025, "volume": 3000.0}, {"date": "2024-01-12", "close": 0.025, "volume": 17907.0}, {"date": "2024-01-17", "close": 0.025, "volume": 1029892.0}, {"date": "2024-01-18", "close": 0.025, "volume": 14895.0}, {"date": "2024-01-19", "close": 0.025, "volume": 2435.0}, {"date": "2024-01-22", "close": 0.025, "volume": 2800.0}, {"date": "2024-01-24", "close": 0.025, "volume": 175000.0}, {"date": "2024-01-29", "close": 0.025, "volume": 32792.0}, {"date": "2024-01-30", "close": 0.025, "volume": 20785.0}, {"date": "2024-01-31", "close": 0.02, "volume": 4014.0}, {"date": "2024-02-02", "close": 0.02, "volume": 2056.0}, {"date": "2024-02-05", "close": 0.02, "volume": 116030.0}, {"date": "2024-02-07", "close": 0.02, "volume": 1649.0}, {"date": "2024-02-08", "close": 0.02, "volume": 120610.0}, {"date": "2024-02-09", "close": 0.02, "volume": 959.0}, {"date": "2024-02-12", "close": 0.02, "volume": 6561.0}, {"date": "2024-02-13", "close": 0.02, "volume": 120000.0}, {"date": "2024-02-14", "close": 0.02, "volume": 166460.0}, {"date": "2024-02-16", "close": 0.025, "volume": 22601.0}, {"date": "2024-02-19", "close": 0.025, "volume": 34483.0}, {"date": "2024-02-20", "close": 0.025, "volume": 101023.0}, {"date": "2024-02-21", "close": 0.02, "volume": 49044.0}, {"date": "2024-02-23", "close": 0.02, "volume": 34330.0}, {"date": "2024-02-26", "close": 0.02, "volume": 69365.0}, {"date": "2024-02-27", "close": 0.02, "volume": 6250.0}, {"date": "2024-02-28", "close": 0.02, "volume": 70351.0}, {"date": "2024-03-05", "close": 0.02, "volume": 48796.0}, {"date": "2024-03-06", "close": 0.02, "volume": 10249.0}, {"date": "2024-03-08", "close": 0.02, "volume": 34580.0}, {"date": "2024-03-11", "close": 0.02, "volume": 60844.0}, {"date": "2024-03-12", "close": 0.02, "volume": 2249.0}, {"date": "2024-03-13", "close": 0.02, "volume": 8163.0}, {"date": "2024-03-14", "close": 0.02, "volume": 120347.0}, {"date": "2024-03-18", "close": 0.02, "volume": 20391.0}, {"date": "2024-03-20", "close": 0.02, "volume": 20394.0}, {"date": "2024-03-21", "close": 0.025, "volume": 275679.0}, {"date": "2024-03-22", "close": 0.025, "volume": 102.0}, {"date": "2024-03-25", "close": 0.025, "volume": 19514.0}, {"date": "2024-03-26", "close": 0.025, "volume": 144242.0}, {"date": "2024-03-27", "close": 0.025, "volume": 6012.0}, {"date": "2024-03-28", "close": 0.025, "volume": 6525.0}, {"date": "2024-04-02", "close": 0.025, "volume": 2698.0}, {"date": "2024-04-03", "close": 0.03, "volume": 45648.0}, {"date": "2024-04-05", "close": 0.025, "volume": 32409.0}, {"date": "2024-04-08", "close": 0.025, "volume": 99.0}, {"date": "2024-04-09", "close": 0.03, "volume": 161584.0}, {"date": "2024-04-10", "close": 0.025, "volume": 34574.0}, {"date": "2024-04-11", "close": 0.025, "volume": 17078.0}, {"date": "2024-04-12", "close": 0.03, "volume": 48829.0}, {"date": "2024-04-15", "close": 0.025, "volume": 40160.0}, {"date": "2024-04-17", "close": 0.025, "volume": 65093.0}, {"date": "2024-04-18", "close": 0.025, "volume": 67186.0}, {"date": "2024-04-22", "close": 0.03, "volume": 597292.0}, {"date": "2024-04-23", "close": 0.03, "volume": 20000.0}, {"date": "2024-04-24", "close": 0.025, "volume": 11000.0}, {"date": "2024-04-29", "close": 0.03, "volume": 40000.0}, {"date": "2024-04-30", "close": 0.025, "volume": 10000.0}, {"date": "2024-05-02", "close": 0.025, "volume": 15325.0}, {"date": "2024-05-08", "close": 0.025, "volume": 36000.0}, {"date": "2024-05-09", "close": 0.025, "volume": 27060.0}, {"date": "2024-05-13", "close": 0.025, "volume": 13140.0}, {"date": "2024-05-15", "close": 0.025, "volume": 18906.0}, {"date": "2024-05-16", "close": 0.03, "volume": 16800.0}, {"date": "2024-05-17", "close": 0.025, "volume": 83606.0}, {"date": "2024-05-20", "close": 0.025, "volume": 19702.0}, {"date": "2024-05-21", "close": 0.025, "volume": 7000.0}, {"date": "2024-05-23", "close": 0.025, "volume": 163714.0}, {"date": "2024-05-27", "close": 0.02, "volume": 16875.0}, {"date": "2024-05-28", "close": 0.025, "volume": 149464.0}, {"date": "2024-05-31", "close": 0.025, "volume": 13600.0}, {"date": "2024-06-03", "close": 0.03, "volume": 622778.0}, {"date": "2024-06-04", "close": 0.025, "volume": 20000.0}, {"date": "2024-06-05", "close": 0.025, "volume": 124821.0}, {"date": "2024-06-06", "close": 0.025, "volume": 39808.0}, {"date": "2024-06-07", "close": 0.025, "volume": 1238.0}, {"date": "2024-06-11", "close": 0.025, "volume": 154170.0}, {"date": "2024-06-13", "close": 0.025, "volume": 26197.0}, {"date": "2024-06-17", "close": 0.02, "volume": 50000.0}, {"date": "2024-06-18", "close": 0.02, "volume": 20111.0}, {"date": "2024-06-19", "close": 0.02, "volume": 100000.0}, {"date": "2024-06-20", "close": 0.025, "volume": 62200.0}, {"date": "2024-06-25", "close": 0.02, "volume": 729307.0}, {"date": "2024-06-26", "close": 0.02, "volume": 101596.0}, {"date": "2024-06-28", "close": 0.02, "volume": 105879.0}, {"date": "2024-07-01", "close": 0.02, "volume": 28170.0}, {"date": "2024-07-03", "close": 0.02, "volume": 3510.0}, {"date": "2024-07-05", "close": 0.02, "volume": 7611.0}, {"date": "2024-07-08", "close": 0.02, "volume": 16154.0}, {"date": "2024-07-09", "close": 0.02, "volume": 244704.0}, {"date": "2024-07-11", "close": 0.025, "volume": 15800.0}, {"date": "2024-07-12", "close": 0.02, "volume": 11250.0}, {"date": "2024-07-15", "close": 0.02, "volume": 46850.0}, {"date": "2024-07-17", "close": 0.015, "volume": 73150.0}, {"date": "2024-07-18", "close": 0.02, "volume": 234134.0}, {"date": "2024-07-22", "close": 0.02, "volume": 13640.0}, {"date": "2024-07-25", "close": 0.025, "volume": 5300.0}, {"date": "2024-07-29", "close": 0.02, "volume": 5300.0}, {"date": "2024-07-31", "close": 0.02, "volume": 1206.0}, {"date": "2024-08-06", "close": 0.02, "volume": 10000.0}, {"date": "2024-08-07", "close": 0.02, "volume": 26200.0}, {"date": "2024-08-09", "close": 0.02, "volume": 255432.0}, {"date": "2024-08-13", "close": 0.02, "volume": 8906.0}, {"date": "2024-08-16", "close": 0.02, "volume": 7186.0}, {"date": "2024-08-19", "close": 0.02, "volume": 3550.0}, {"date": "2024-08-21", "close": 0.025, "volume": 95968.0}, {"date": "2024-08-22", "close": 0.02, "volume": 250000.0}, {"date": "2024-08-23", "close": 0.02, "volume": 64751.0}, {"date": "2024-08-26", "close": 0.025, "volume": 6700.0}, {"date": "2024-08-27", "close": 0.025, "volume": 30000.0}, {"date": "2024-08-29", "close": 0.015, "volume": 24400.0}, {"date": "2024-08-30", "close": 0.015, "volume": 14000.0}, {"date": "2024-09-02", "close": 0.015, "volume": 156976.0}, {"date": "2024-09-03", "close": 0.015, "volume": 110611.0}, {"date": "2024-09-04", "close": 0.015, "volume": 9140.0}, {"date": "2024-09-05", "close": 0.015, "volume": 3872.0}, {"date": "2024-09-06", "close": 0.02, "volume": 46179.0}, {"date": "2024-09-09", "close": 0.02, "volume": 50000.0}, {"date": "2024-09-12", "close": 0.025, "volume": 62671.0}, {"date": "2024-09-20", "close": 0.025, "volume": 44520.0}, {"date": "2024-09-23", "close": 0.025, "volume": 78600.0}, {"date": "2024-09-25", "close": 0.025, "volume": 60000.0}, {"date": "2024-09-26", "close": 0.025, "volume": 59600.0}, {"date": "2024-10-31", "close": 0.025, "volume": 451867.0}, {"date": "2024-11-01", "close": 0.02, "volume": 181920.0}, {"date": "2024-11-04", "close": 0.02, "volume": 368368.0}, {"date": "2024-11-05", "close": 0.02, "volume": 323454.0}, {"date": "2024-11-08", "close": 0.015, "volume": 210000.0}, {"date": "2024-11-11", "close": 0.015, "volume": 18340.0}, {"date": "2024-11-12", "close": 0.02, "volume": 248340.0}, {"date": "2024-11-13", "close": 0.02, "volume": 323464.0}, {"date": "2024-11-14", "close": 0.02, "volume": 108973.0}, {"date": "2024-11-15", "close": 0.025, "volume": 52487.0}, {"date": "2024-11-20", "close": 0.02, "volume": 7500.0}, {"date": "2024-11-21", "close": 0.025, "volume": 36892.0}, {"date": "2024-11-22", "close": 0.025, "volume": 32000.0}, {"date": "2024-11-26", "close": 0.025, "volume": 144154.0}, {"date": "2024-11-27", "close": 0.015, "volume": 1752467.0}, {"date": "2024-11-28", "close": 0.02, "volume": 160851.0}, {"date": "2024-11-29", "close": 0.02, "volume": 29033.0}, {"date": "2024-12-02", "close": 0.015, "volume": 43048.0}, {"date": "2024-12-03", "close": 0.02, "volume": 208786.0}, {"date": "2024-12-04", "close": 0.02, "volume": 8600.0}, {"date": "2024-12-05", "close": 0.02, "volume": 12166.0}, {"date": "2024-12-06", "close": 0.02, "volume": 59253.0}, {"date": "2024-12-09", "close": 0.02, "volume": 828.0}, {"date": "2024-12-10", "close": 0.03, "volume": 2848909.0}, {"date": "2024-12-12", "close": 0.03, "volume": 1255062.0}, {"date": "2024-12-13", "close": 0.025, "volume": 228785.0}, {"date": "2024-12-17", "close": 0.025, "volume": 16640.0}, {"date": "2024-12-18", "close": 0.025, "volume": 575720.0}, {"date": "2024-12-19", "close": 0.025, "volume": 15471.0}, {"date": "2024-12-23", "close": 0.025, "volume": 20000.0}, {"date": "2024-12-24", "close": 0.025, "volume": 15061.0}, {"date": "2024-12-27", "close": 0.025, "volume": 19720.0}, {"date": "2024-12-30", "close": 0.02, "volume": 2000.0}, {"date": "2024-12-31", "close": 0.025, "volume": 144000.0}, {"date": "2025-01-02", "close": 0.025, "volume": 11000.0}, {"date": "2025-01-06", "close": 0.03, "volume": 13333.0}, {"date": "2025-01-07", "close": 0.025, "volume": 311488.0}, {"date": "2025-01-10", "close": 0.03, "volume": 4280.0}, {"date": "2025-01-13", "close": 0.03, "volume": 336.0}, {"date": "2025-01-16", "close": 0.03, "volume": 288668.0}, {"date": "2025-01-17", "close": 0.035, "volume": 36629.0}, {"date": "2025-01-20", "close": 0.03, "volume": 86400.0}, {"date": "2025-01-21", "close": 0.03, "volume": 590.0}, {"date": "2025-01-22", "close": 0.03, "volume": 151076.0}, {"date": "2025-01-24", "close": 0.03, "volume": 160000.0}, {"date": "2025-01-28", "close": 0.03, "volume": 3272.0}, {"date": "2025-01-29", "close": 0.03, "volume": 59.0}, {"date": "2025-01-31", "close": 0.025, "volume": 432196.0}, {"date": "2025-02-03", "close": 0.02, "volume": 422545.0}, {"date": "2025-02-04", "close": 0.025, "volume": 54143.0}, {"date": "2025-02-10", "close": 0.025, "volume": 39251.0}, {"date": "2025-02-12", "close": 0.02, "volume": 15478.0}, {"date": "2025-02-13", "close": 0.025, "volume": 40000.0}, {"date": "2025-02-17", "close": 0.025, "volume": 95.0}, {"date": "2025-02-19", "close": 0.025, "volume": 71.0}, {"date": "2025-02-24", "close": 0.025, "volume": 61278.0}, {"date": "2025-02-26", "close": 0.0225, "volume": 80.0}, {"date": "2025-02-28", "close": 0.025, "volume": 158956.0}, {"date": "2025-03-03", "close": 0.02, "volume": 86837.0}, {"date": "2025-03-04", "close": 0.025, "volume": 33453.0}, {"date": "2025-03-05", "close": 0.025, "volume": 119863.0}, {"date": "2025-03-06", "close": 0.02, "volume": 210068.0}, {"date": "2025-03-07", "close": 0.025, "volume": 21586.0}, {"date": "2025-03-10", "close": 0.025, "volume": 196.0}, {"date": "2025-03-11", "close": 0.02, "volume": 11501.0}, {"date": "2025-03-12", "close": 0.025, "volume": 171661.0}, {"date": "2025-03-13", "close": 0.025, "volume": 785.0}, {"date": "2025-03-17", "close": 0.025, "volume": 28.0}, {"date": "2025-03-19", "close": 0.02, "volume": 2956.0}, {"date": "2025-03-20", "close": 0.02, "volume": 7353.0}, {"date": "2025-03-21", "close": 0.02, "volume": 148750.0}, {"date": "2025-03-24", "close": 0.02, "volume": 31872.0}, {"date": "2025-03-25", "close": 0.025, "volume": 79487.0}, {"date": "2025-03-26", "close": 0.02, "volume": 731391.0}, {"date": "2025-03-28", "close": 0.02, "volume": 25447.0}, {"date": "2025-04-01", "close": 0.02, "volume": 222372.0}, {"date": "2025-04-04", "close": 0.02, "volume": 124.0}, {"date": "2025-04-07", "close": 0.02, "volume": 252000.0}, {"date": "2025-04-09", "close": 0.015, "volume": 287657.0}, {"date": "2025-04-10", "close": 0.015, "volume": 267695.0}, {"date": "2025-04-11", "close": 0.02, "volume": 36999.0}, {"date": "2025-04-14", "close": 0.02, "volume": 60000.0}, {"date": "2025-04-16", "close": 0.02, "volume": 94.0}, {"date": "2025-04-17", "close": 0.015, "volume": 30764.0}, {"date": "2025-04-22", "close": 0.0175, "volume": 45357.0}, {"date": "2025-04-28", "close": 0.0175, "volume": 114765.0}, {"date": "2025-04-29", "close": 0.015, "volume": 15984.0}, {"date": "2025-05-02", "close": 0.0175, "volume": 30000.0}, {"date": "2025-05-14", "close": 0.02, "volume": 164884.0}, {"date": "2025-05-15", "close": 0.021, "volume": 54634.0}, {"date": "2025-05-16", "close": 0.018, "volume": 380950.0}, {"date": "2025-05-19", "close": 0.019, "volume": 2790.0}, {"date": "2025-05-20", "close": 0.019, "volume": 8014.0}, {"date": "2025-05-21", "close": 0.016, "volume": 21976.0}, {"date": "2025-05-22", "close": 0.02, "volume": 141962.0}, {"date": "2025-05-23", "close": 0.017, "volume": 43039.0}, {"date": "2025-05-26", "close": 0.018, "volume": 177619.0}, {"date": "2025-05-27", "close": 0.018, "volume": 8400.0}, {"date": "2025-05-29", "close": 0.018, "volume": 36349.0}, {"date": "2025-05-30", "close": 0.025, "volume": 558543.0}, {"date": "2025-06-04", "close": 0.019, "volume": 460694.0}, {"date": "2025-06-05", "close": 0.02, "volume": 230082.0}, {"date": "2025-06-06", "close": 0.02, "volume": 318259.0}, {"date": "2025-06-10", "close": 0.02, "volume": 525.0}, {"date": "2025-06-11", "close": 0.018, "volume": 346714.0}, {"date": "2025-06-12", "close": 0.018, "volume": 23628.0}, {"date": "2025-06-13", "close": 0.018, "volume": 15125.0}, {"date": "2025-06-16", "close": 0.018, "volume": 135000.0}, {"date": "2025-06-18", "close": 0.017, "volume": 186052.0}, {"date": "2025-06-19", "close": 0.017, "volume": 21575.0}, {"date": "2025-06-20", "close": 0.016, "volume": 155335.0}, {"date": "2025-06-23", "close": 0.016, "volume": 522480.0}, {"date": "2025-06-24", "close": 0.016, "volume": 24550.0}, {"date": "2025-06-26", "close": 0.016, "volume": 83787.0}, {"date": "2025-06-27", "close": 0.015, "volume": 147109.0}, {"date": "2025-06-30", "close": 0.015, "volume": 673998.0}, {"date": "2025-07-01", "close": 0.017, "volume": 475311.0}, {"date": "2025-07-02", "close": 0.014, "volume": 444464.0}, {"date": "2025-07-03", "close": 0.013, "volume": 500000.0}, {"date": "2025-07-04", "close": 0.013, "volume": 8001.0}, {"date": "2025-07-08", "close": 0.013, "volume": 210174.0}, {"date": "2025-07-10", "close": 0.014, "volume": 101580.0}, {"date": "2025-07-11", "close": 0.014, "volume": 220000.0}, {"date": "2025-07-14", "close": 0.015, "volume": 207089.0}, {"date": "2025-07-16", "close": 0.016, "volume": 87716.0}, {"date": "2025-07-17", "close": 0.016, "volume": 167.0}, {"date": "2025-07-22", "close": 0.015, "volume": 16744.0}, {"date": "2025-07-24", "close": 0.015, "volume": 105000.0}, {"date": "2025-07-25", "close": 0.017, "volume": 299225.0}, {"date": "2025-07-28", "close": 0.018, "volume": 5000.0}, {"date": "2025-07-30", "close": 0.017, "volume": 5878.0}, {"date": "2025-07-31", "close": 0.015, "volume": 30870.0}, {"date": "2025-08-01", "close": 0.015, "volume": 3530.0}, {"date": "2025-08-04", "close": 0.016, "volume": 316676.0}, {"date": "2025-08-05", "close": 0.016, "volume": 13413.0}, {"date": "2025-08-06", "close": 0.014, "volume": 96738.0}, {"date": "2025-08-08", "close": 0.014, "volume": 11604.0}, {"date": "2025-08-11", "close": 0.013, "volume": 100000.0}, {"date": "2025-08-12", "close": 0.013, "volume": 64.0}, {"date": "2025-08-14", "close": 0.014, "volume": 6280.0}, {"date": "2025-08-15", "close": 0.016, "volume": 44095.0}, {"date": "2025-08-18", "close": 0.016, "volume": 175819.0}, {"date": "2025-08-19", "close": 0.018, "volume": 60190.0}, {"date": "2025-08-20", "close": 0.015, "volume": 36007.0}, {"date": "2025-08-21", "close": 0.015, "volume": 107970.0}, {"date": "2025-08-22", "close": 0.015, "volume": 10312.0}, {"date": "2025-08-25", "close": 0.018, "volume": 30556.0}, {"date": "2025-08-26", "close": 0.018, "volume": 95000.0}, {"date": "2025-08-27", "close": 0.019, "volume": 364002.0}, {"date": "2025-08-28", "close": 0.02, "volume": 134799.0}, {"date": "2025-08-29", "close": 0.019, "volume": 60581.0}, {"date": "2025-09-01", "close": 0.017, "volume": 32910.0}, {"date": "2025-09-03", "close": 0.02, "volume": 21147.0}, {"date": "2025-09-04", "close": 0.018, "volume": 55200.0}, {"date": "2025-09-08", "close": 0.019, "volume": 3209.0}, {"date": "2025-09-09", "close": 0.017, "volume": 430843.0}, {"date": "2025-09-10", "close": 0.018, "volume": 100.0}, {"date": "2025-09-11", "close": 0.018, "volume": 20146.0}, {"date": "2025-09-12", "close": 0.019, "volume": 4613.0}, {"date": "2025-09-15", "close": 0.017, "volume": 75295.0}, {"date": "2025-09-16", "close": 0.018, "volume": 100453.0}, {"date": "2025-09-17", "close": 0.016, "volume": 122.0}, {"date": "2025-09-22", "close": 0.016, "volume": 135.0}, {"date": "2025-09-25", "close": 0.018, "volume": 8274.0}, {"date": "2025-09-26", "close": 0.019, "volume": 5034.0}, {"date": "2025-09-30", "close": 0.016, "volume": 176884.0}, {"date": "2025-10-01", "close": 0.016, "volume": 1883.0}, {"date": "2025-10-06", "close": 0.016, "volume": 518556.0}, {"date": "2025-10-07", "close": 0.016, "volume": 51793.0}, {"date": "2025-10-10", "close": 0.016, "volume": 3013.0}, {"date": "2025-10-13", "close": 0.016, "volume": 8340.0}, {"date": "2025-10-14", "close": 0.016, "volume": 14730.0}, {"date": "2025-10-15", "close": 0.016, "volume": 214173.0}, {"date": "2025-10-16", "close": 0.016, "volume": 180000.0}, {"date": "2025-10-21", "close": 0.021, "volume": 3028038.0}, {"date": "2025-10-22", "close": 0.02, "volume": 809664.0}, {"date": "2025-10-23", "close": 0.023, "volume": 26392.0}, {"date": "2025-10-24", "close": 0.033, "volume": 4584196.0}, {"date": "2025-10-27", "close": 0.032, "volume": 5367221.0}, {"date": "2025-10-28", "close": 0.03, "volume": 2483711.0}, {"date": "2025-10-29", "close": 0.0245, "volume": 1089930.0}, {"date": "2025-10-30", "close": 0.026, "volume": 662512.0}, {"date": "2025-10-31", "close": 0.025, "volume": 1982761.0}, {"date": "2025-11-03", "close": 0.019, "volume": 1204520.0}, {"date": "2025-11-04", "close": 0.019, "volume": 6242.0}, {"date": "2025-11-05", "close": 0.018, "volume": 617856.0}, {"date": "2025-11-06", "close": 0.025, "volume": 3124426.0}, {"date": "2025-11-07", "close": 0.027, "volume": 350555.0}, {"date": "2025-11-10", "close": 0.027, "volume": 328604.0}, {"date": "2025-11-13", "close": 0.028, "volume": 6421210.0}, {"date": "2025-11-14", "close": 0.026, "volume": 1086926.0}, {"date": "2025-11-17", "close": 0.026, "volume": 67698.0}, {"date": "2025-11-18", "close": 0.025, "volume": 103000.0}, {"date": "2025-11-19", "close": 0.022, "volume": 765509.0}, {"date": "2025-11-21", "close": 0.022, "volume": 8432.0}, {"date": "2025-11-28", "close": 0.023, "volume": 63690.0}, {"date": "2025-12-01", "close": 0.024, "volume": 140102.0}, {"date": "2025-12-02", "close": 0.026, "volume": 202998.0}, {"date": "2025-12-03", "close": 0.024, "volume": 186926.0}, {"date": "2025-12-05", "close": 0.023, "volume": 200000.0}, {"date": "2025-12-08", "close": 0.022, "volume": 344348.0}, {"date": "2025-12-10", "close": 0.023, "volume": 70036.0}, {"date": "2025-12-11", "close": 0.024, "volume": 96437.0}, {"date": "2025-12-12", "close": 0.022, "volume": 350790.0}, {"date": "2025-12-16", "close": 0.02, "volume": 129467.0}, {"date": "2025-12-17", "close": 0.019, "volume": 1844738.0}, {"date": "2025-12-18", "close": 0.02, "volume": 219938.0}, {"date": "2025-12-19", "close": 0.02, "volume": 501431.0}, {"date": "2025-12-22", "close": 0.02, "volume": 1119717.0}, {"date": "2025-12-23", "close": 0.02, "volume": 28265.0}, {"date": "2025-12-29", "close": 0.02, "volume": 25246.0}, {"date": "2025-12-30", "close": 0.02, "volume": 80050.0}, {"date": "2025-12-31", "close": 0.02, "volume": 139782.0}, {"date": "2026-01-02", "close": 0.022, "volume": 100456.0}, {"date": "2026-01-05", "close": 0.021, "volume": 16757.0}, {"date": "2026-01-06", "close": 0.027, "volume": 534303.0}, {"date": "2026-01-07", "close": 0.026, "volume": 1565912.0}, {"date": "2026-01-08", "close": 0.025, "volume": 250227.0}, {"date": "2026-01-09", "close": 0.0265, "volume": 429255.0}, {"date": "2026-01-12", "close": 0.032, "volume": 9990449.0}, {"date": "2026-01-13", "close": 0.032, "volume": 1060542.0}, {"date": "2026-01-14", "close": 0.038, "volume": 3381988.0}, {"date": "2026-01-15", "close": 0.037, "volume": 1224414.0}, {"date": "2026-01-16", "close": 0.038, "volume": 476512.0}, {"date": "2026-01-19", "close": 0.039, "volume": 2042141.0}, {"date": "2026-01-20", "close": 0.036, "volume": 392353.0}, {"date": "2026-01-21", "close": 0.037, "volume": 613066.0}, {"date": "2026-01-22", "close": 0.036, "volume": 1049013.0}, {"date": "2026-01-23", "close": 0.039, "volume": 782899.0}, {"date": "2026-01-27", "close": 0.043, "volume": 1904033.0}, {"date": "2026-01-28", "close": 0.047, "volume": 5790208.0}, {"date": "2026-01-29", "close": 0.048, "volume": 3374221.0}, {"date": "2026-01-30", "close": 0.046, "volume": 1117433.0}, {"date": "2026-02-02", "close": 0.043, "volume": 6249648.0}, {"date": "2026-02-03", "close": 0.044, "volume": 1165387.0}, {"date": "2026-02-04", "close": 0.041, "volume": 282002.0}, {"date": "2026-02-05", "close": 0.04, "volume": 664097.0}, {"date": "2026-02-06", "close": 0.039, "volume": 910828.0}, {"date": "2026-02-09", "close": 0.039, "volume": 490996.0}, {"date": "2026-02-10", "close": 0.041, "volume": 2289722.0}, {"date": "2026-02-11", "close": 0.05, "volume": 4566030.0}, {"date": "2026-02-12", "close": 0.061, "volume": 3006297.0}, {"date": "2026-02-13", "close": 0.067, "volume": 3591432.0}, {"date": "2026-02-16", "close": 0.079, "volume": 8809585.0}, {"date": "2026-02-17", "close": 0.066, "volume": 2948942.0}, {"date": "2026-02-18", "close": 0.069, "volume": 1082113.0}, {"date": "2026-02-19", "close": 0.071, "volume": 2130346.0}, {"date": "2026-02-20", "close": 0.069, "volume": 2112746.0}, {"date": "2026-02-23", "close": 0.066, "volume": 1424779.0}, {"date": "2026-02-24", "close": 0.068, "volume": 1483962.0}, {"date": "2026-02-25", "close": 0.069, "volume": 179585.0}, {"date": "2026-02-26", "close": 0.062, "volume": 550622.0}, {"date": "2026-02-27", "close": 0.058, "volume": 743532.0}, {"date": "2026-03-02", "close": 0.053, "volume": 798476.0}, {"date": "2026-03-03", "close": 0.049, "volume": 1166489.0}, {"date": "2026-03-04", "close": 0.06, "volume": 1057819.0}, {"date": "2026-03-05", "close": 0.064, "volume": 580106.0}, {"date": "2026-03-06", "close": 0.061, "volume": 894670.0}, {"date": "2026-03-09", "close": 0.056, "volume": 1351312.0}, {"date": "2026-03-10", "close": 0.053, "volume": 403871.0}, {"date": "2026-03-11", "close": 0.06, "volume": 358875.0}, {"date": "2026-03-12", "close": 0.059, "volume": 692246.0}, {"date": "2026-03-13", "close": 0.056, "volume": 150278.0}, {"date": "2026-03-16", "close": 0.05, "volume": 1268499.0}, {"date": "2026-03-17", "close": 0.049, "volume": 91902.0}, {"date": "2026-03-18", "close": 0.05, "volume": 6657.0}, {"date": "2026-03-19", "close": 0.049, "volume": 1306958.0}, {"date": "2026-03-20", "close": 0.045, "volume": 533854.0}, {"date": "2026-03-23", "close": 0.04, "volume": 1201110.0}, {"date": "2026-03-24", "close": 0.039, "volume": 165082.0}, {"date": "2026-03-25", "close": 0.041, "volume": 37000.0}, {"date": "2026-03-26", "close": 0.044, "volume": 329475.0}, {"date": "2026-03-27", "close": 0.038, "volume": 374819.0}, {"date": "2026-03-30", "close": 0.04, "volume": 147051.0}, {"date": "2026-03-31", "close": 0.041, "volume": 179689.0}, {"date": "2026-04-01", "close": 0.044, "volume": 178772.0}, {"date": "2026-04-07", "close": 0.044, "volume": 1855.0}, {"date": "2026-04-08", "close": 0.039, "volume": 379524.0}, {"date": "2026-04-09", "close": 0.042, "volume": 362726.0}, {"date": "2026-04-10", "close": 0.042, "volume": 40000.0}, {"date": "2026-04-13", "close": 0.042, "volume": 480.0}, {"date": "2026-04-14", "close": 0.047, "volume": 609215.0}, {"date": "2026-04-15", "close": 0.058, "volume": 844074.0}, {"date": "2026-04-16", "close": 0.066, "volume": 1618754.0}, {"date": "2026-04-17", "close": 0.057, "volume": 1675120.0}, {"date": "2026-04-20", "close": 0.048, "volume": 1533873.0}, {"date": "2026-04-21", "close": 0.051, "volume": 143455.0}, {"date": "2026-04-22", "close": 0.052, "volume": 335382.0}, {"date": "2026-04-23", "close": 0.05, "volume": 99825.0}, {"date": "2026-04-24", "close": 0.05, "volume": 881026.0}, {"date": "2026-04-27", "close": 0.05, "volume": 281432.0}, {"date": "2026-04-28", "close": 0.051, "volume": 184812.0}, {"date": "2026-04-29", "close": 0.055, "volume": 332383.0}, {"date": "2026-04-30", "close": 0.052, "volume": 388051.0}, {"date": "2026-05-01", "close": 0.051, "volume": 715566.0}, {"date": "2026-05-04", "close": 0.051, "volume": 279283.0}, {"date": "2026-05-05", "close": 0.051, "volume": 77500.0}, {"date": "2026-05-06", "close": 0.049, "volume": 140650.0}, {"date": "2026-05-07", "close": 0.053, "volume": 792043.0}, {"date": "2026-05-08", "close": 0.052, "volume": 73849.0}, {"date": "2026-05-11", "close": 0.054, "volume": 1123806.0}, {"date": "2026-05-12", "close": 0.05, "volume": 274005.0}, {"date": "2026-05-13", "close": 0.052, "volume": 320687.0}, {"date": "2026-05-14", "close": 0.046, "volume": 252070.0}, {"date": "2026-05-15", "close": 0.047, "volume": 146788.0}, {"date": "2026-05-18", "close": 0.047, "volume": 5000.0}, {"date": "2026-05-19", "close": 0.047, "volume": 14134.0}, {"date": "2026-05-20", "close": 0.042, "volume": 258890.0}, {"date": "2026-05-21", "close": 0.044, "volume": 1334519.0}, {"date": "2026-05-22", "close": 0.041, "volume": 371722.0}, {"date": "2026-05-25", "close": 0.061, "volume": 14326486.0}, {"date": "2026-05-26", "close": 0.065, "volume": 5372658.0}, {"date": "2026-05-27", "close": 0.06, "volume": 2079113.0}, {"date": "2026-05-28", "close": 0.058, "volume": 2433720.0}, {"date": "2026-05-29", "close": 0.071, "volume": 1555416.0}, {"date": "2026-06-01", "close": 0.077, "volume": 3770687.0}, {"date": "2026-06-02", "close": 0.077, "volume": 592550.0}, {"date": "2026-06-03", "close": 0.067, "volume": 672185.0}, {"date": "2026-06-04", "close": 0.068, "volume": 660291.0}, {"date": "2026-06-05", "close": 0.061, "volume": 1977607.0}, {"date": "2026-06-09", "close": 0.06, "volume": 379715.0}, {"date": "2026-06-10", "close": 0.054, "volume": 435662.0}, {"date": "2026-06-11", "close": 0.06, "volume": 712721.0}, {"date": "2026-06-12", "close": 0.059, "volume": 481803.0}, {"date": "2026-06-15", "close": 0.06, "volume": 658723.0}, {"date": "2026-06-16", "close": 0.059, "volume": 108202.0}, {"date": "2026-06-17", "close": 0.06, "volume": 659464.0}, {"date": "2026-06-18", "close": 0.057, "volume": 122788.0}, {"date": "2026-06-19", "close": 0.058, "volume": 120435.0}, {"date": "2026-06-22", "close": 0.059, "volume": 482216.0}, {"date": "2026-06-23", "close": 0.06, "volume": 76352.0}, {"date": "2026-06-24", "close": 0.055, "volume": 271277.0}, {"date": "2026-06-25", "close": 0.052, "volume": 255711.0}, {"date": "2026-06-26", "close": 0.05, "volume": 66598.0}, {"date": "2026-06-29", "close": 0.047, "volume": 380997.0}, {"date": "2026-06-30", "close": 0.049, "volume": 339855.0}, {"date": "2026-07-01", "close": 0.055, "volume": 672519.0}, {"date": "2026-07-02", "close": 0.052, "volume": 1055661.0}, {"date": "2026-07-03", "close": 0.052, "volume": 242287.0}, {"date": "2026-07-06", "close": 0.054, "volume": 50000.0}, {"date": "2026-07-07", "close": 0.055, "volume": 2181621.0}, {"date": "2026-07-08", "close": 0.049, "volume": 802792.0}, {"date": "2026-07-09", "close": 0.046, "volume": 1096895.0}, {"date": "2026-07-10", "close": 0.046, "volume": 123488.0}, {"date": "2026-07-13", "close": 0.045, "volume": 2476176.0}, {"date": "2026-07-14", "close": 0.048, "volume": 2167991.0}, {"date": "2026-07-15", "close": 0.05, "volume": 656462.0}, {"date": "2026-07-16", "close": 0.048, "volume": 622952.0}, {"date": "2026-07-17", "close": 0.048, "volume": 377097.0}, {"date": "2026-07-21", "close": 0.045, "volume": 45944.0}, {"date": "2026-07-22", "close": 0.047, "volume": 495468.0}, {"date": "2026-07-23", "close": 0.046, "volume": 933522.0}, {"date": "2026-07-24", "close": 0.044, "volume": 558019.0}, {"date": "2026-07-27", "close": 0.045, "volume": 1720408.0}, {"date": "2026-07-28", "close": 0.044, "volume": 486790.0}, {"date": "2026-07-29", "close": 0.042, "volume": 1860511.0}, {"date": "2026-07-30", "close": 0.04, "volume": 714024.0}, {"date": "2026-07-31", "close": 0.038, "volume": 1251256.0}, {"date": "2026-08-03", "close": 0.04, "volume": 224465.0}, {"date": "2026-08-04", "close": 0.04, "volume": 103.0}, {"date": "2026-08-06", "close": 0.039, "volume": 574367.0}, {"date": "2026-08-07", "close": 0.039, "volume": 112176.0}], "refreshing": true}