{"ticker": "TZN", "overview": {"name": "Terramin Australia Limited", "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": "TZN", "has_prices": true, "as_of": "2026-09-03", "last": 0.022, "prev_close": 0.025, "change": -0.0030000000000000027, "change_pct": -0.1200000000000001, "session_volume": 40582.0, "vwap_5": 0.022602387785558488, "vwap_20": 0.02045168025880169, "vwap_60": 0.021683751311008415, "vwap_250": 0.03573056064798956, "high_52w": 0.043, "low_52w": 0.016, "avg_volume_20": 251003.0, "sessions": 400, "market_cap": {"value": 45365608.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160342", "src": "ASX", "ticker": "TZN", "cik": "", "company": "Terramin Australia Limited", "company_raw": "Terramin Australia Limited", "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": "Substantial-holder notice lands on TZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160342", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5208}, {"id": "ASX-03158643", "src": "ASX", "ticker": "TZN", "cik": "", "company": "Terramin Australia Limited", "company_raw": "Terramin Australia Limited", "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": "Substantial-holder notice lands on TZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03158643", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8088}, {"id": "ASX-03157962", "src": "ASX", "ticker": "TZN", "cik": "", "company": "Terramin Australia Limited", "company_raw": "Terramin Australia Limited", "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": "Substantial-holder notice lands on TZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157962", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9528}, {"id": "ASX-03145782", "src": "ASX", "ticker": "TZN", "cik": "", "company": "Terramin Australia Limited", "company_raw": "Terramin Australia Limited", "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": "Substantial-holder notice lands on TZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145782", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "ASX-03145781", "src": "ASX", "ticker": "TZN", "cik": "", "company": "Terramin Australia Limited", "company_raw": "Terramin Australia Limited", "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": "Substantial-holder notice lands on TZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145781", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48408}, {"id": "ASX3Y-03093876-1", "src": "ASX", "ticker": "TZN", "cik": "", "company": "Terramin Australia Limited", "company_raw": "Terramin Australia Limited", "who": "Angelo Siciliano", "who_key": "Angelo Siciliano", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TZN hits the wire: Angelo Siciliano discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093876", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "ASX3Y-03093877-1", "src": "ASX", "ticker": "TZN", "cik": "", "company": "Terramin Australia Limited", "company_raw": "Terramin Australia Limited", "who": "Martin Janes", "who_key": "Martin Janes", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "TZN hits the wire: Martin Janes discloses", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093877", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}, {"id": "ASX3Y-03093878-1", "src": "ASX", "ticker": "TZN", "cik": "", "company": "Terramin Australia Limited", "company_raw": "Terramin Australia Limited", "who": "Jing Wang", "who_key": "Jing Wang", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jing Wang lodges a filing in TZN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03093878", "trade_date": "2026-05-21", "timestamp": "2026-05-21", "mins": 238488}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Alan Broome AM", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angelo Siciliano", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Janes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jing Wang", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Angelo Siciliano", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 7368916.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1) Fasic Pty Ltd (a company controlled by Mr Siciliano\u2019s spouse) 2) Angelo and Francesca ", "pct": null, "notice_date": "2026-05-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093876-2A1673892", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martin Janes", "notice_type": "3Y", "direct_shares": 1595962.0, "indirect_shares": 20000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Martin Simon Janes + Mrs Adrienne Frances Janes <Janes SF A/C>", "pct": null, "notice_date": "2026-05-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093877-2A1673893", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jing Wang", "notice_type": "3Y", "direct_shares": 3000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Wang ILP Pty Ltd", "pct": null, "notice_date": "2026-05-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03093878-2A1673894", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Feng Sheng", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Janes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-14", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Janes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Janes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-27", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Janes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-20", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Janes", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-06-24", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2025-02-12", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2024-12-01", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2023-07-05", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2023-07-05", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2023-04-27", "source_url": "https://www.marketindex.com.au/asx/tzn", "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": "2020-05-28", "source_url": "https://www.marketindex.com.au/asx/tzn", "needs_ocr": 0}], "directors": [{"name": "M Janes", "first_seen": "2025-11-13", "last_seen": "2025-12-14", "status": "current", "notices": 5}, {"name": "Feng Sheng", "first_seen": "2025-12-29", "last_seen": "2025-12-29", "status": "current", "notices": 1}, {"name": "Martin Janes", "first_seen": "2026-05-26", "last_seen": "2026-05-26", "status": "current", "notices": 2}, {"name": "Jing Wang", "first_seen": "2026-05-26", "last_seen": "2026-05-26", "status": "current", "notices": 2}, {"name": "Angelo Siciliano", "first_seen": "2026-05-26", "last_seen": "2026-05-26", "status": "current", "notices": 2}, {"name": "Alan Broome AM", "first_seen": "2026-05-26", "last_seen": "2026-05-26", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2008-06-24", "last_seen": "2008-06-24", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Asx Query", "title": "Response to ASX Appendix 3Y Query", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156832-2A1707698"}, {"date": "2026-10-30", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156283-2A1707449"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "September 2026 Quarterly Activities Report and Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154960-2A1706853"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - TZN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154590-2A1706723"}, {"date": "2026-10-28", "form": "Security Holder Details", "title": "Change in Substantial Holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154584-2A1706720"}], "performance": {"ticker": "TZN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-12-23", "close": 0.178412805, "volume": 310908.0}, {"date": "2003-12-24", "close": 0.18256194, "volume": 204862.0}, {"date": "2003-12-29", "close": 0.178412805, "volume": 72304.0}, {"date": "2003-12-30", "close": 0.178412805, "volume": 30127.0}, {"date": "2003-12-31", "close": 0.17426367, "volume": 192811.0}, {"date": "2004-01-02", "close": 0.178412805, "volume": 48203.0}, {"date": "2004-01-05", "close": 0.178412805, "volume": 153646.0}, {"date": "2004-01-06", "close": 0.19086021, "volume": 599523.0}, {"date": "2004-01-07", "close": 0.20745675, "volume": 223390.0}, {"date": "2004-01-08", "close": 0.19915848, "volume": 20486.0}, {"date": "2004-01-09", "close": 0.18256194, "volume": 265115.0}, {"date": "2004-01-12", "close": 0.19915848, "volume": 78330.0}, {"date": "2004-01-13", "close": 0.19915848, "volume": 108456.0}, {"date": "2004-01-14", "close": 0.19915848, "volume": 435784.0}, {"date": "2004-01-15", "close": 0.20745675, "volume": 146416.0}, {"date": "2004-01-16", "close": 0.19915848, "volume": 453197.0}, {"date": "2004-01-19", "close": 0.19086021, "volume": 113277.0}, {"date": "2004-01-20", "close": 0.19915848, "volume": 14461.0}, {"date": "2004-01-21", "close": 0.19915848, "volume": 224102.0}, {"date": "2004-01-22", "close": 0.20745675, "volume": 181314.0}, {"date": "2004-01-23", "close": 0.21575502, "volume": 269936.0}, {"date": "2004-01-27", "close": 0.19915848, "volume": 469977.0}, {"date": "2004-01-28", "close": 0.19915848, "volume": 144608.0}, {"date": "2004-01-29", "close": 0.19086021, "volume": 96406.0}, {"date": "2004-01-30", "close": 0.18256194, "volume": 61459.0}, {"date": "2004-02-03", "close": 0.186711075, "volume": 150634.0}, {"date": "2004-02-04", "close": 0.18256194, "volume": 210887.0}, {"date": "2004-02-05", "close": 0.18256194, "volume": 60254.0}, {"date": "2004-02-06", "close": 0.170114535, "volume": 120507.0}, {"date": "2004-02-10", "close": 0.17426367, "volume": 42177.0}, {"date": "2004-02-11", "close": 0.18256194, "volume": 5664.0}, {"date": "2004-02-12", "close": 0.20745675, "volume": 730700.0}, {"date": "2004-02-13", "close": 0.21575502, "volume": 1118842.0}, {"date": "2004-02-16", "close": 0.219904155, "volume": 203283.0}, {"date": "2004-02-17", "close": 0.219904155, "volume": 142198.0}, {"date": "2004-02-18", "close": 0.219904155, "volume": 170758.0}, {"date": "2004-02-19", "close": 0.24064983, "volume": 1285940.0}, {"date": "2004-02-20", "close": 0.2489481, "volume": 1435645.0}, {"date": "2004-02-23", "close": 0.236500695, "volume": 184125.0}, {"date": "2004-02-24", "close": 0.228202425, "volume": 194016.0}, {"date": "2004-02-25", "close": 0.22405329, "volume": 111652.0}, {"date": "2004-02-26", "close": 0.236500695, "volume": 723995.0}, {"date": "2004-02-27", "close": 0.24064983, "volume": 396654.0}, {"date": "2004-03-01", "close": 0.23235156, "volume": 168710.0}, {"date": "2004-03-02", "close": 0.23235156, "volume": 213213.0}, {"date": "2004-03-03", "close": 0.22405329, "volume": 466935.0}, {"date": "2004-03-04", "close": 0.22405329, "volume": 48317.0}, {"date": "2004-03-05", "close": 0.219904155, "volume": 91585.0}, {"date": "2004-03-08", "close": 0.22405329, "volume": 566383.0}, {"date": "2004-03-09", "close": 0.23235156, "volume": 383212.0}, {"date": "2004-03-10", "close": 0.228202425, "volume": 149429.0}, {"date": "2004-03-11", "close": 0.228202425, "volume": 309035.0}, {"date": "2004-03-12", "close": 0.22405329, "volume": 151241.0}, {"date": "2004-03-15", "close": 0.219904155, "volume": 116887.0}, {"date": "2004-03-16", "close": 0.219904155, "volume": 120507.0}, {"date": "2004-03-17", "close": 0.219904155, "volume": 60254.0}, {"date": "2004-03-18", "close": 0.23235156, "volume": 68032.0}, {"date": "2004-03-19", "close": 0.23235156, "volume": 152743.0}, {"date": "2004-03-22", "close": 0.22405329, "volume": 42177.0}, {"date": "2004-03-23", "close": 0.23235156, "volume": 38562.0}, {"date": "2004-03-24", "close": 0.22405329, "volume": 24101.0}, {"date": "2004-03-26", "close": 0.22405329, "volume": 23127.0}, {"date": "2004-03-29", "close": 0.228202425, "volume": 250297.0}, {"date": "2004-03-30", "close": 0.228202425, "volume": 156659.0}, {"date": "2004-03-31", "close": 0.22405329, "volume": 150634.0}, {"date": "2004-04-01", "close": 0.219904155, "volume": 92332.0}, {"date": "2004-04-02", "close": 0.219904155, "volume": 113494.0}, {"date": "2004-04-05", "close": 0.219904155, "volume": 119443.0}, {"date": "2004-04-06", "close": 0.21575502, "volume": 146030.0}, {"date": "2004-04-07", "close": 0.19915848, "volume": 77727.0}, {"date": "2004-04-13", "close": 0.21575502, "volume": 39165.0}, {"date": "2004-04-14", "close": 0.211605885, "volume": 102431.0}, {"date": "2004-04-15", "close": 0.18256194, "volume": 307293.0}, {"date": "2004-04-16", "close": 0.19086021, "volume": 36152.0}, {"date": "2004-04-19", "close": 0.19086021, "volume": 19884.0}, {"date": "2004-04-20", "close": 0.20745675, "volume": 31874.0}, {"date": "2004-04-21", "close": 0.20745675, "volume": 31874.0}, {"date": "2004-04-22", "close": 0.19915848, "volume": 257283.0}, {"date": "2004-04-23", "close": 0.203307615, "volume": 101226.0}, {"date": "2004-04-27", "close": 0.19915848, "volume": 15477.0}, {"date": "2004-04-28", "close": 0.19086021, "volume": 84355.0}, {"date": "2004-04-29", "close": 0.178412805, "volume": 101226.0}, {"date": "2004-04-30", "close": 0.17426367, "volume": 10846.0}, {"date": "2004-05-03", "close": 0.15766713, "volume": 128538.0}, {"date": "2004-05-04", "close": 0.145219725, "volume": 206901.0}, {"date": "2004-05-05", "close": 0.14936886, "volume": 78330.0}, {"date": "2004-05-06", "close": 0.14936886, "volume": 144608.0}, {"date": "2004-05-07", "close": 0.153517995, "volume": 21691.0}, {"date": "2004-05-10", "close": 0.145219725, "volume": 235055.0}, {"date": "2004-05-11", "close": 0.153517995, "volume": 159003.0}, {"date": "2004-05-12", "close": 0.153517995, "volume": 249516.0}, {"date": "2004-05-14", "close": 0.161816265, "volume": 80740.0}, {"date": "2004-05-17", "close": 0.153517995, "volume": 30127.0}, {"date": "2004-05-18", "close": 0.153517995, "volume": 90380.0}, {"date": "2004-05-19", "close": 0.153517995, "volume": 33742.0}, {"date": "2004-05-21", "close": 0.153517995, "volume": 6513.0}, {"date": "2004-05-25", "close": 0.14936886, "volume": 80252.0}, {"date": "2004-05-26", "close": 0.14936886, "volume": 12051.0}, {"date": "2004-05-27", "close": 0.14936886, "volume": 5308.0}, {"date": "2004-05-28", "close": 0.145219725, "volume": 12051.0}, {"date": "2004-05-31", "close": 0.145219725, "volume": 2410.0}, {"date": "2004-06-01", "close": 0.14936886, "volume": 30127.0}, {"date": "2004-06-02", "close": 0.14107059, "volume": 95918.0}, {"date": "2004-06-08", "close": 0.14107059, "volume": 90380.0}, {"date": "2004-06-09", "close": 0.136921455, "volume": 86765.0}, {"date": "2004-06-10", "close": 0.14107059, "volume": 12051.0}, {"date": "2004-06-11", "close": 0.136921455, "volume": 151839.0}, {"date": "2004-06-15", "close": 0.14107059, "volume": 90380.0}, {"date": "2004-06-16", "close": 0.14107059, "volume": 260988.0}, {"date": "2004-06-17", "close": 0.14107059, "volume": 54228.0}, {"date": "2004-06-18", "close": 0.14936886, "volume": 182930.0}, {"date": "2004-06-21", "close": 0.14936886, "volume": 218118.0}, {"date": "2004-06-22", "close": 0.145219725, "volume": 3615.0}, {"date": "2004-06-23", "close": 0.136921455, "volume": 33983.0}, {"date": "2004-06-24", "close": 0.13277232, "volume": 234296.0}, {"date": "2004-06-25", "close": 0.13277232, "volume": 144608.0}, {"date": "2004-06-28", "close": 0.120324915, "volume": 251679.0}, {"date": "2004-06-29", "close": 0.120324915, "volume": 2711.0}, {"date": "2004-06-30", "close": 0.12447405, "volume": 235139.0}, {"date": "2004-07-01", "close": 0.14107059, "volume": 101678.0}, {"date": "2004-07-02", "close": 0.14107059, "volume": 12051.0}, {"date": "2004-07-07", "close": 0.14107059, "volume": 24101.0}, {"date": "2004-07-09", "close": 0.1659654, "volume": 439399.0}, {"date": "2004-07-12", "close": 0.15766713, "volume": 216310.0}, {"date": "2004-07-13", "close": 0.153517995, "volume": 33350.0}, {"date": "2004-07-14", "close": 0.14936886, "volume": 150663.0}, {"date": "2004-07-15", "close": 0.153517995, "volume": 54228.0}, {"date": "2004-07-16", "close": 0.14936886, "volume": 12051.0}, {"date": "2004-07-19", "close": 0.14936886, "volume": 69894.0}, {"date": "2004-07-21", "close": 0.145219725, "volume": 45793.0}, {"date": "2004-07-22", "close": 0.13277232, "volume": 96542.0}, {"date": "2004-07-23", "close": 0.13277232, "volume": 4082.0}, {"date": "2004-07-26", "close": 0.14107059, "volume": 16268.0}, {"date": "2004-07-28", "close": 0.14107059, "volume": 30127.0}, {"date": "2004-08-02", "close": 0.153517995, "volume": 72304.0}, {"date": "2004-08-06", "close": 0.136921455, "volume": 60254.0}, {"date": "2004-08-09", "close": 0.13277232, "volume": 12051.0}, {"date": "2004-08-10", "close": 0.13277232, "volume": 433825.0}, {"date": "2004-08-16", "close": 0.12447405, "volume": 44829.0}, {"date": "2004-08-17", "close": 0.12447405, "volume": 28922.0}, {"date": "2004-08-18", "close": 0.12447405, "volume": 120507.0}, {"date": "2004-08-19", "close": 0.120324915, "volume": 12051.0}, {"date": "2004-08-25", "close": 0.12447405, "volume": 60655.0}, {"date": "2004-08-27", "close": 0.12447405, "volume": 47802.0}, {"date": "2004-08-31", "close": 0.12447405, "volume": 66279.0}, {"date": "2004-09-02", "close": 0.12447405, "volume": 59048.0}, {"date": "2004-09-06", "close": 0.10787751, "volume": 120146.0}, {"date": "2004-09-07", "close": 0.103728375, "volume": 22093.0}, {"date": "2004-09-08", "close": 0.103728375, "volume": 12051.0}, {"date": "2004-09-09", "close": 0.09957924, "volume": 96526.0}, {"date": "2004-09-10", "close": 0.095430105, "volume": 753169.0}, {"date": "2004-09-13", "close": 0.09957924, "volume": 96406.0}, {"date": "2004-09-14", "close": 0.09957924, "volume": 4820.0}, {"date": "2004-09-17", "close": 0.12447405, "volume": 126532.0}, {"date": "2004-09-20", "close": 0.13277232, "volume": 184376.0}, {"date": "2004-09-21", "close": 0.12447405, "volume": 177748.0}, {"date": "2004-09-22", "close": 0.128623185, "volume": 69894.0}, {"date": "2004-09-23", "close": 0.128623185, "volume": 151628.0}, {"date": "2004-09-24", "close": 0.13277232, "volume": 40671.0}, {"date": "2004-09-27", "close": 0.128623185, "volume": 235139.0}, {"date": "2004-09-28", "close": 0.13277232, "volume": 56236.0}, {"date": "2004-09-29", "close": 0.14107059, "volume": 471133.0}, {"date": "2004-09-30", "close": 0.14107059, "volume": 214503.0}, {"date": "2004-10-01", "close": 0.136921455, "volume": 67484.0}, {"date": "2004-10-05", "close": 0.14107059, "volume": 16871.0}, {"date": "2004-10-06", "close": 0.14107059, "volume": 218701.0}, {"date": "2004-10-07", "close": 0.14107059, "volume": 118613.0}, {"date": "2004-10-08", "close": 0.145219725, "volume": 27355.0}, {"date": "2004-10-11", "close": 0.14107059, "volume": 27476.0}, {"date": "2004-10-12", "close": 0.14107059, "volume": 34947.0}, {"date": "2004-10-13", "close": 0.136921455, "volume": 113879.0}, {"date": "2004-10-14", "close": 0.128623185, "volume": 172928.0}, {"date": "2004-10-15", "close": 0.128623185, "volume": 337717.0}, {"date": "2004-10-18", "close": 0.12447405, "volume": 24101.0}, {"date": "2004-10-19", "close": 0.112026645, "volume": 422016.0}, {"date": "2004-10-20", "close": 0.12447405, "volume": 75618.0}, {"date": "2004-10-21", "close": 0.128623185, "volume": 16871.0}, {"date": "2004-10-22", "close": 0.12447405, "volume": 117976.0}, {"date": "2004-10-25", "close": 0.120324915, "volume": 42177.0}, {"date": "2004-10-26", "close": 0.120324915, "volume": 73027.0}, {"date": "2004-10-27", "close": 0.112026645, "volume": 237399.0}, {"date": "2004-10-28", "close": 0.11617578, "volume": 8033.0}, {"date": "2004-10-29", "close": 0.112026645, "volume": 36212.0}, {"date": "2004-11-01", "close": 0.112026645, "volume": 17729.0}, {"date": "2004-11-02", "close": 0.103728375, "volume": 391995.0}, {"date": "2004-11-03", "close": 0.10787751, "volume": 60825.0}, {"date": "2004-11-04", "close": 0.112026645, "volume": 60254.0}, {"date": "2004-11-08", "close": 0.10787751, "volume": 87850.0}, {"date": "2004-11-10", "close": 0.120324915, "volume": 222938.0}, {"date": "2004-11-11", "close": 0.120324915, "volume": 76281.0}, {"date": "2004-11-12", "close": 0.120324915, "volume": 203448.0}, {"date": "2004-11-15", "close": 0.11617578, "volume": 24101.0}, {"date": "2004-11-17", "close": 0.11617578, "volume": 78330.0}, {"date": "2004-11-18", "close": 0.10787751, "volume": 108456.0}, {"date": "2004-11-19", "close": 0.112026645, "volume": 53023.0}, {"date": "2004-11-22", "close": 0.10787751, "volume": 90862.0}, {"date": "2004-11-23", "close": 0.112026645, "volume": 96406.0}, {"date": "2004-11-24", "close": 0.10787751, "volume": 299460.0}, {"date": "2004-11-25", "close": 0.10787751, "volume": 433825.0}, {"date": "2004-11-26", "close": 0.112026645, "volume": 161841.0}, {"date": "2004-11-29", "close": 0.11617578, "volume": 179231.0}, {"date": "2004-11-30", "close": 0.13277232, "volume": 594250.0}, {"date": "2004-12-01", "close": 0.136921455, "volume": 695934.0}, {"date": "2004-12-02", "close": 0.15766713, "volume": 1408320.0}, {"date": "2004-12-03", "close": 0.153517995, "volume": 516192.0}, {"date": "2004-12-06", "close": 0.14936886, "volume": 189884.0}, {"date": "2004-12-07", "close": 0.14936886, "volume": 316794.0}, {"date": "2004-12-08", "close": 0.14107059, "volume": 905109.0}, {"date": "2004-12-09", "close": 0.136921455, "volume": 286204.0}, {"date": "2004-12-10", "close": 0.136921455, "volume": 736178.0}, {"date": "2004-12-13", "close": 0.145219725, "volume": 140650.0}, {"date": "2004-12-14", "close": 0.13277232, "volume": 95562.0}, {"date": "2004-12-15", "close": 0.136921455, "volume": 72304.0}, {"date": "2004-12-16", "close": 0.153517995, "volume": 348042.0}, {"date": "2004-12-17", "close": 0.145219725, "volume": 296206.0}, {"date": "2004-12-20", "close": 0.14107059, "volume": 102030.0}, {"date": "2004-12-21", "close": 0.14107059, "volume": 401.0}, {"date": "2004-12-22", "close": 0.136921455, "volume": 38562.0}, {"date": "2004-12-23", "close": 0.13277232, "volume": 150233.0}, {"date": "2004-12-24", "close": 0.136921455, "volume": 66279.0}, {"date": "2004-12-29", "close": 0.128623185, "volume": 109661.0}, {"date": "2004-12-30", "close": 0.13277232, "volume": 23499.0}, {"date": "2005-01-04", "close": 0.145219725, "volume": 126532.0}, {"date": "2005-01-05", "close": 0.136921455, "volume": 198837.0}, {"date": "2005-01-06", "close": 0.145219725, "volume": 417436.0}, {"date": "2005-01-07", "close": 0.14936886, "volume": 127515.0}, {"date": "2005-01-10", "close": 0.145219725, "volume": 126532.0}, {"date": "2005-01-11", "close": 0.153517995, "volume": 1107779.0}, {"date": "2005-01-12", "close": 0.161816265, "volume": 143825.0}, {"date": "2005-01-13", "close": 0.161816265, "volume": 192148.0}, {"date": "2005-01-14", "close": 0.153517995, "volume": 138342.0}, {"date": "2005-01-17", "close": 0.161816265, "volume": 96406.0}, {"date": "2005-01-18", "close": 0.161816265, "volume": 127304.0}, {"date": "2005-01-19", "close": 0.153517995, "volume": 12051.0}, {"date": "2005-01-20", "close": 0.153517995, "volume": 84355.0}, {"date": "2005-01-21", "close": 0.15766713, "volume": 24101.0}, {"date": "2005-01-24", "close": 0.15766713, "volume": 48203.0}, {"date": "2005-01-25", "close": 0.14936886, "volume": 38562.0}, {"date": "2005-01-27", "close": 0.153517995, "volume": 96165.0}, {"date": "2005-01-28", "close": 0.153517995, "volume": 215909.0}, {"date": "2005-01-31", "close": 0.153517995, "volume": 60254.0}, {"date": "2005-02-01", "close": 0.153517995, "volume": 55433.0}, {"date": "2005-02-02", "close": 0.153517995, "volume": 60254.0}, {"date": "2005-02-03", "close": 0.153517995, "volume": 330433.0}, {"date": "2005-02-04", "close": 0.15766713, "volume": 304843.0}, {"date": "2005-02-07", "close": 0.15766713, "volume": 607240.0}, {"date": "2005-02-08", "close": 0.161816265, "volume": 128943.0}, {"date": "2005-02-09", "close": 0.170114535, "volume": 265236.0}, {"date": "2005-02-10", "close": 0.18256194, "volume": 830251.0}, {"date": "2005-02-11", "close": 0.20745675, "volume": 597538.0}, {"date": "2005-02-14", "close": 0.20745675, "volume": 326751.0}, {"date": "2005-02-15", "close": 0.20745675, "volume": 230064.0}, {"date": "2005-02-16", "close": 0.19086021, "volume": 250396.0}, {"date": "2005-02-17", "close": 0.203307615, "volume": 257526.0}, {"date": "2005-02-18", "close": 0.18256194, "volume": 50613.0}, {"date": "2005-02-21", "close": 0.186711075, "volume": 126532.0}, {"date": "2005-02-22", "close": 0.186711075, "volume": 319859.0}, {"date": "2005-02-23", "close": 0.178412805, "volume": 181872.0}, {"date": "2005-02-24", "close": 0.19086021, "volume": 621910.0}, {"date": "2005-02-25", "close": 0.19086021, "volume": 199379.0}, {"date": "2005-02-28", "close": 0.19086021, "volume": 168710.0}, {"date": "2005-03-01", "close": 0.186711075, "volume": 323055.0}, {"date": "2005-03-02", "close": 0.19086021, "volume": 320549.0}, {"date": "2005-03-03", "close": 0.195009345, "volume": 251525.0}, {"date": "2005-03-04", "close": 0.1659654, "volume": 461437.0}, {"date": "2005-03-07", "close": 0.17426367, "volume": 381982.0}, {"date": "2005-03-08", "close": 0.178412805, "volume": 305387.0}, {"date": "2005-03-09", "close": 0.18256194, "volume": 228651.0}, {"date": "2005-03-10", "close": 0.20745675, "volume": 1111612.0}, {"date": "2005-03-11", "close": 0.203307615, "volume": 342047.0}, {"date": "2005-03-14", "close": 0.195009345, "volume": 276436.0}, {"date": "2005-03-15", "close": 0.203307615, "volume": 288253.0}, {"date": "2005-03-16", "close": 0.20745675, "volume": 72304.0}, {"date": "2005-03-17", "close": 0.20745675, "volume": 40972.0}, {"date": "2005-03-18", "close": 0.195009345, "volume": 82306.0}, {"date": "2005-03-21", "close": 0.195009345, "volume": 156659.0}, {"date": "2005-03-22", "close": 0.186711075, "volume": 195703.0}, {"date": "2005-03-23", "close": 0.18256194, "volume": 276666.0}, {"date": "2005-03-24", "close": 0.170114535, "volume": 242219.0}, {"date": "2005-03-29", "close": 0.19086021, "volume": 293571.0}, {"date": "2005-03-30", "close": 0.17426367, "volume": 373291.0}, {"date": "2005-03-31", "close": 0.17426367, "volume": 146094.0}, {"date": "2005-04-01", "close": 0.186711075, "volume": 5423.0}, {"date": "2005-04-04", "close": 0.178412805, "volume": 358410.0}, {"date": "2005-04-05", "close": 0.178412805, "volume": 12051.0}, {"date": "2005-04-06", "close": 0.178412805, "volume": 132558.0}, {"date": "2005-04-07", "close": 0.195009345, "volume": 402494.0}, {"date": "2005-04-08", "close": 0.195009345, "volume": 49408.0}, {"date": "2005-04-11", "close": 0.19086021, "volume": 241255.0}, {"date": "2005-04-12", "close": 0.19086021, "volume": 22896.0}, {"date": "2005-04-13", "close": 0.186711075, "volume": 508099.0}, {"date": "2005-04-14", "close": 0.178412805, "volume": 158467.0}, {"date": "2005-04-15", "close": 0.170114535, "volume": 124122.0}, {"date": "2005-04-18", "close": 0.178412805, "volume": 203657.0}, {"date": "2005-04-19", "close": 0.170114535, "volume": 112072.0}, {"date": "2005-04-21", "close": 0.170114535, "volume": 25306.0}, {"date": "2005-04-22", "close": 0.170114535, "volume": 72745.0}, {"date": "2005-04-26", "close": 0.170114535, "volume": 143162.0}, {"date": "2005-04-27", "close": 0.170114535, "volume": 60254.0}, {"date": "2005-04-28", "close": 0.1659654, "volume": 312999.0}, {"date": "2005-04-29", "close": 0.161816265, "volume": 98231.0}, {"date": "2005-05-02", "close": 0.1659654, "volume": 150634.0}, {"date": "2005-05-03", "close": 0.161816265, "volume": 40392.0}, {"date": "2005-05-04", "close": 0.136921455, "volume": 298857.0}, {"date": "2005-05-09", "close": 0.19915848, "volume": 1455183.0}, {"date": "2005-05-10", "close": 0.195009345, "volume": 618241.0}, {"date": "2005-05-11", "close": 0.203307615, "volume": 253285.0}, {"date": "2005-05-12", "close": 0.20745675, "volume": 193249.0}, {"date": "2005-05-13", "close": 0.19915848, "volume": 285631.0}, {"date": "2005-05-16", "close": 0.22405329, "volume": 1138883.0}, {"date": "2005-05-17", "close": 0.26554464, "volume": 2980361.0}, {"date": "2005-05-18", "close": 0.25724637, "volume": 1150240.0}, {"date": "2005-05-19", "close": 0.2489481, "volume": 566375.0}, {"date": "2005-05-20", "close": 0.253097235, "volume": 451919.0}, {"date": "2005-05-23", "close": 0.2489481, "volume": 199568.0}, {"date": "2005-05-24", "close": 0.261395505, "volume": 1800946.0}, {"date": "2005-05-25", "close": 0.261395505, "volume": 246091.0}, {"date": "2005-05-26", "close": 0.25724637, "volume": 271141.0}, {"date": "2005-05-27", "close": 0.25724637, "volume": 112313.0}, {"date": "2005-05-30", "close": 0.261395505, "volume": 280781.0}, {"date": "2005-05-31", "close": 0.261395505, "volume": 386652.0}, {"date": "2005-06-01", "close": 0.29043945, "volume": 568129.0}, {"date": "2005-06-02", "close": 0.30703599, "volume": 1136140.0}, {"date": "2005-06-03", "close": 0.34852734, "volume": 1270202.0}, {"date": "2005-06-06", "close": 0.3319308, "volume": 934178.0}, {"date": "2005-06-07", "close": 0.30703599, "volume": 534631.0}, {"date": "2005-06-08", "close": 0.311185125, "volume": 223138.0}, {"date": "2005-06-09", "close": 0.286290315, "volume": 989897.0}, {"date": "2005-06-10", "close": 0.29873772, "volume": 418431.0}, {"date": "2005-06-14", "close": 0.277992045, "volume": 271683.0}, {"date": "2005-06-15", "close": 0.28214118, "volume": 150308.0}, {"date": "2005-06-16", "close": 0.286290315, "volume": 345690.0}, {"date": "2005-06-17", "close": 0.29043945, "volume": 552501.0}, {"date": "2005-06-20", "close": 0.294588585, "volume": 310504.0}, {"date": "2005-06-21", "close": 0.29043945, "volume": 41599.0}, {"date": "2005-06-22", "close": 0.28214118, "volume": 248590.0}, {"date": "2005-06-23", "close": 0.29043945, "volume": 144488.0}, {"date": "2005-06-24", "close": 0.29043945, "volume": 141072.0}, {"date": "2005-06-27", "close": 0.286290315, "volume": 347458.0}, {"date": "2005-06-28", "close": 0.29873772, "volume": 640212.0}, {"date": "2005-06-29", "close": 0.286290315, "volume": 136507.0}, {"date": "2005-06-30", "close": 0.28214118, "volume": 154852.0}, {"date": "2005-07-01", "close": 0.26554464, "volume": 245111.0}, {"date": "2005-07-04", "close": 0.27384291, "volume": 291627.0}, {"date": "2005-07-05", "close": 0.26554464, "volume": 183171.0}, {"date": "2005-07-06", "close": 0.26554464, "volume": 49392.0}, {"date": "2005-07-07", "close": 0.269693775, "volume": 159792.0}, {"date": "2005-07-08", "close": 0.27384291, "volume": 163287.0}, {"date": "2005-07-11", "close": 0.269693775, "volume": 91826.0}, {"date": "2005-07-12", "close": 0.26554464, "volume": 9641.0}, {"date": "2005-07-13", "close": 0.261395505, "volume": 291679.0}, {"date": "2005-07-14", "close": 0.236500695, "volume": 2967.0}, {"date": "2005-07-15", "close": 0.277992045, "volume": 308075.0}, {"date": "2005-07-18", "close": 0.261395505, "volume": 283092.0}, {"date": "2005-07-19", "close": 0.25724637, "volume": 113397.0}, {"date": "2005-07-20", "close": 0.25724637, "volume": 106954.0}, {"date": "2005-07-21", "close": 0.269693775, "volume": 120894.0}, {"date": "2005-07-22", "close": 0.269693775, "volume": 55978.0}, {"date": "2005-07-25", "close": 0.294588585, "volume": 1157082.0}, {"date": "2005-07-26", "close": 0.294588585, "volume": 320227.0}, {"date": "2005-07-27", "close": 0.302886855, "volume": 772520.0}, {"date": "2005-07-28", "close": 0.29043945, "volume": 194498.0}, {"date": "2005-07-29", "close": 0.29043945, "volume": 121471.0}, {"date": "2005-08-01", "close": 0.294588585, "volume": 109661.0}, {"date": "2005-08-02", "close": 0.28214118, "volume": 267824.0}, {"date": "2005-08-03", "close": 0.294588585, "volume": 437244.0}, {"date": "2005-08-04", "close": 0.29043945, "volume": 191606.0}, {"date": "2005-08-05", "close": 0.286290315, "volume": 220257.0}, {"date": "2005-08-08", "close": 0.277992045, "volume": 74473.0}, {"date": "2005-08-09", "close": 0.29043945, "volume": 119121.0}, {"date": "2005-08-10", "close": 0.302886855, "volume": 426083.0}, {"date": "2005-08-11", "close": 0.29873772, "volume": 223751.0}, {"date": "2005-08-12", "close": 0.30703599, "volume": 584283.0}, {"date": "2005-08-15", "close": 0.3319308, "volume": 368872.0}, {"date": "2005-08-16", "close": 0.30703599, "volume": 437802.0}, {"date": "2005-08-17", "close": 0.30703599, "volume": 89022.0}, {"date": "2005-08-18", "close": 0.302886855, "volume": 80589.0}, {"date": "2005-08-19", "close": 0.31533426, "volume": 2036569.0}, {"date": "2005-08-22", "close": 0.302886855, "volume": 168810.0}, {"date": "2005-08-23", "close": 0.29873772, "volume": 339830.0}, {"date": "2005-08-24", "close": 0.29873772, "volume": 178350.0}, {"date": "2005-08-25", "close": 0.29043945, "volume": 206067.0}, {"date": "2005-08-26", "close": 0.30703599, "volume": 1675.0}, {"date": "2005-08-29", "close": 0.286290315, "volume": 65050.0}, {"date": "2005-08-30", "close": 0.27384291, "volume": 377048.0}, {"date": "2005-08-31", "close": 0.261395505, "volume": 257572.0}, {"date": "2005-09-01", "close": 0.269693775, "volume": 110236.0}, {"date": "2005-09-02", "close": 0.277992045, "volume": 25789.0}, {"date": "2005-09-05", "close": 0.269693775, "volume": 44588.0}, {"date": "2005-09-06", "close": 0.269693775, "volume": 62061.0}, {"date": "2005-09-07", "close": 0.277992045, "volume": 301268.0}, {"date": "2005-09-08", "close": 0.28214118, "volume": 25065.0}, {"date": "2005-09-09", "close": 0.286290315, "volume": 78571.0}, {"date": "2005-09-12", "close": 0.302886855, "volume": 138047.0}, {"date": "2005-09-13", "close": 0.30703599, "volume": 193504.0}, {"date": "2005-09-14", "close": 0.30703599, "volume": 115084.0}, {"date": "2005-09-15", "close": 0.294588585, "volume": 108336.0}, {"date": "2005-09-16", "close": 0.29873772, "volume": 54951.0}, {"date": "2005-09-19", "close": 0.294588585, "volume": 108456.0}, {"date": "2005-09-20", "close": 0.29043945, "volume": 27717.0}, {"date": "2005-09-21", "close": 0.29043945, "volume": 214201.0}, {"date": "2005-09-22", "close": 0.29873772, "volume": 107251.0}, {"date": "2005-09-23", "close": 0.302886855, "volume": 160702.0}, {"date": "2005-09-26", "close": 0.29873772, "volume": 129586.0}, {"date": "2005-09-27", "close": 0.294588585, "volume": 271141.0}, {"date": "2005-09-28", "close": 0.29043945, "volume": 60013.0}, {"date": "2005-09-29", "close": 0.277992045, "volume": 183813.0}, {"date": "2005-09-30", "close": 0.277992045, "volume": 231858.0}, {"date": "2005-10-03", "close": 0.277992045, "volume": 34947.0}, {"date": "2005-10-04", "close": 0.27384291, "volume": 50978.0}, {"date": "2005-10-06", "close": 0.26554464, "volume": 369252.0}, {"date": "2005-10-07", "close": 0.26554464, "volume": 118097.0}, {"date": "2005-10-10", "close": 0.26554464, "volume": 43086.0}, {"date": "2005-10-11", "close": 0.26554464, "volume": 87127.0}, {"date": "2005-10-12", "close": 0.29043945, "volume": 265176.0}, {"date": "2005-10-13", "close": 0.27384291, "volume": 192570.0}, {"date": "2005-10-14", "close": 0.27384291, "volume": 78330.0}, {"date": "2005-10-17", "close": 0.27384291, "volume": 30127.0}, {"date": "2005-10-19", "close": 0.29043945, "volume": 104319.0}, {"date": "2005-10-20", "close": 0.29043945, "volume": 88964.0}, {"date": "2005-10-21", "close": 0.29043945, "volume": 170446.0}, {"date": "2005-10-24", "close": 0.27384291, "volume": 96371.0}, {"date": "2005-10-25", "close": 0.28214118, "volume": 109661.0}, {"date": "2005-10-26", "close": 0.28214118, "volume": 13934.0}, {"date": "2005-10-27", "close": 0.28214118, "volume": 25306.0}, {"date": "2005-10-28", "close": 0.28214118, "volume": 18076.0}, {"date": "2005-10-31", "close": 0.28214118, "volume": 16871.0}, {"date": "2005-11-01", "close": 0.29043945, "volume": 6025.0}, {"date": "2005-11-02", "close": 0.286290315, "volume": 18076.0}, {"date": "2005-11-03", "close": 0.27384291, "volume": 10966.0}, {"date": "2005-11-04", "close": 0.27384291, "volume": 42177.0}, {"date": "2005-11-07", "close": 0.269693775, "volume": 133763.0}, {"date": "2005-11-08", "close": 0.27384291, "volume": 204862.0}, {"date": "2005-11-09", "close": 0.277992045, "volume": 108456.0}, {"date": "2005-11-10", "close": 0.28214118, "volume": 277668.0}, {"date": "2005-11-11", "close": 0.286290315, "volume": 205561.0}, {"date": "2005-11-14", "close": 0.294588585, "volume": 222094.0}, {"date": "2005-11-15", "close": 0.29043945, "volume": 145479.0}, {"date": "2005-11-16", "close": 0.294588585, "volume": 41936.0}, {"date": "2005-11-17", "close": 0.294588585, "volume": 67122.0}, {"date": "2005-11-18", "close": 0.31533426, "volume": 548838.0}, {"date": "2005-11-21", "close": 0.32363253, "volume": 108445.0}, {"date": "2005-11-22", "close": 0.30703599, "volume": 100139.0}, {"date": "2005-11-23", "close": 0.29873772, "volume": 83363.0}, {"date": "2005-11-24", "close": 0.29873772, "volume": 18545.0}, {"date": "2005-11-25", "close": 0.30703599, "volume": 18076.0}, {"date": "2005-11-28", "close": 0.30703599, "volume": 122347.0}, {"date": "2005-11-29", "close": 0.319483395, "volume": 58446.0}, {"date": "2005-11-30", "close": 0.3319308, "volume": 418588.0}, {"date": "2005-12-01", "close": 0.319483395, "volume": 413540.0}, {"date": "2005-12-02", "close": 0.34022907, "volume": 176965.0}, {"date": "2005-12-05", "close": 0.34022907, "volume": 483012.0}, {"date": "2005-12-06", "close": 0.369273015, "volume": 1773825.0}, {"date": "2005-12-07", "close": 0.35682561, "volume": 668178.0}, {"date": "2005-12-08", "close": 0.38172042, "volume": 645160.0}, {"date": "2005-12-09", "close": 0.394167825, "volume": 552367.0}, {"date": "2005-12-12", "close": 0.394167825, "volume": 442895.0}, {"date": "2005-12-13", "close": 0.377571285, "volume": 334889.0}, {"date": "2005-12-14", "close": 0.39001869, "volume": 182207.0}, {"date": "2005-12-15", "close": 0.369273015, "volume": 322356.0}, {"date": "2005-12-16", "close": 0.360974745, "volume": 651800.0}, {"date": "2005-12-19", "close": 0.34852734, "volume": 200144.0}, {"date": "2005-12-20", "close": 0.352676475, "volume": 81633.0}, {"date": "2005-12-21", "close": 0.352676475, "volume": 392340.0}, {"date": "2005-12-22", "close": 0.36512388, "volume": 66014.0}, {"date": "2005-12-23", "close": 0.37342215, "volume": 216250.0}, {"date": "2005-12-28", "close": 0.385869555, "volume": 48068.0}, {"date": "2005-12-29", "close": 0.402466095, "volume": 186486.0}, {"date": "2005-12-30", "close": 0.402466095, "volume": 146838.0}, {"date": "2006-01-03", "close": 0.394167825, "volume": 126834.0}, {"date": "2006-01-04", "close": 0.360974745, "volume": 820328.0}, {"date": "2006-01-05", "close": 0.377571285, "volume": 233487.0}, {"date": "2006-01-06", "close": 0.37342215, "volume": 215105.0}, {"date": "2006-01-09", "close": 0.377571285, "volume": 87659.0}, {"date": "2006-01-10", "close": 0.377571285, "volume": 234706.0}, {"date": "2006-01-11", "close": 0.36512388, "volume": 177354.0}, {"date": "2006-01-12", "close": 0.37342215, "volume": 448784.0}, {"date": "2006-01-13", "close": 0.39001869, "volume": 128461.0}, {"date": "2006-01-16", "close": 0.46470312, "volume": 1681370.0}, {"date": "2006-01-17", "close": 0.45640485, "volume": 1701058.0}, {"date": "2006-01-18", "close": 0.43151004, "volume": 643668.0}, {"date": "2006-01-19", "close": 0.468852255, "volume": 416971.0}, {"date": "2006-01-20", "close": 0.53108928, "volume": 1511386.0}, {"date": "2006-01-23", "close": 0.59747544, "volume": 2047393.0}, {"date": "2006-01-24", "close": 0.659712465, "volume": 2963463.0}, {"date": "2006-01-25", "close": 0.62237025, "volume": 1658966.0}, {"date": "2006-01-27", "close": 0.63896679, "volume": 923294.0}, {"date": "2006-01-30", "close": 0.61407198, "volume": 601866.0}, {"date": "2006-01-31", "close": 0.60577371, "volume": 443678.0}, {"date": "2006-02-01", "close": 0.68045814, "volume": 1751627.0}, {"date": "2006-02-02", "close": 0.676309005, "volume": 1260481.0}, {"date": "2006-02-03", "close": 0.643115925, "volume": 655752.0}, {"date": "2006-02-06", "close": 0.618221115, "volume": 183166.0}, {"date": "2006-02-07", "close": 0.63066852, "volume": 487039.0}, {"date": "2006-02-08", "close": 0.60577371, "volume": 596400.0}, {"date": "2006-02-09", "close": 0.618221115, "volume": 102098.0}, {"date": "2006-02-10", "close": 0.618221115, "volume": 207754.0}, {"date": "2006-02-13", "close": 0.59747544, "volume": 326574.0}, {"date": "2006-02-14", "close": 0.5808789, "volume": 503157.0}, {"date": "2006-02-15", "close": 0.61407198, "volume": 154855.0}, {"date": "2006-02-16", "close": 0.56428236, "volume": 427460.0}, {"date": "2006-02-17", "close": 0.57258063, "volume": 317504.0}, {"date": "2006-02-20", "close": 0.53938755, "volume": 501912.0}, {"date": "2006-02-21", "close": 0.543536685, "volume": 312743.0}, {"date": "2006-02-22", "close": 0.5808789, "volume": 251651.0}, {"date": "2006-02-27", "close": 0.63066852, "volume": 1243295.0}, {"date": "2006-02-28", "close": 0.61407198, "volume": 546516.0}, {"date": "2006-03-01", "close": 0.626519385, "volume": 277348.0}, {"date": "2006-03-02", "close": 0.61407198, "volume": 257430.0}, {"date": "2006-03-03", "close": 0.634817655, "volume": 152855.0}, {"date": "2006-03-06", "close": 0.61407198, "volume": 71357.0}, {"date": "2006-03-07", "close": 0.59747544, "volume": 172554.0}, {"date": "2006-03-08", "close": 0.601624575, "volume": 188494.0}, {"date": "2006-03-09", "close": 0.601624575, "volume": 72090.0}, {"date": "2006-03-10", "close": 0.601624575, "volume": 37357.0}, {"date": "2006-03-13", "close": 0.5808789, "volume": 122465.0}, {"date": "2006-03-14", "close": 0.593326305, "volume": 65194.0}, {"date": "2006-03-15", "close": 0.593326305, "volume": 229674.0}, {"date": "2006-03-16", "close": 0.60577371, "volume": 160233.0}, {"date": "2006-03-17", "close": 0.58917717, "volume": 57552.0}, {"date": "2006-03-20", "close": 0.618221115, "volume": 322477.0}, {"date": "2006-03-21", "close": 0.626519385, "volume": 416621.0}, {"date": "2006-03-22", "close": 0.63896679, "volume": 653869.0}, {"date": "2006-03-23", "close": 0.67215987, "volume": 907670.0}, {"date": "2006-03-24", "close": 0.7468443, "volume": 1184130.0}, {"date": "2006-03-27", "close": 0.79663392, "volume": 687171.0}, {"date": "2006-03-28", "close": 0.76344084, "volume": 343575.0}, {"date": "2006-03-29", "close": 0.75514257, "volume": 256559.0}, {"date": "2006-03-30", "close": 0.75514257, "volume": 331945.0}, {"date": "2006-03-31", "close": 0.77173911, "volume": 209441.0}, {"date": "2006-04-03", "close": 0.78833565, "volume": 167752.0}, {"date": "2006-04-04", "close": 0.82152873, "volume": 597409.0}, {"date": "2006-04-05", "close": 0.792484785, "volume": 284128.0}, {"date": "2006-04-06", "close": 0.800783055, "volume": 261029.0}, {"date": "2006-04-07", "close": 0.78833565, "volume": 253060.0}, {"date": "2006-04-10", "close": 0.784186515, "volume": 461199.0}, {"date": "2006-04-11", "close": 0.767589975, "volume": 257190.0}, {"date": "2006-04-12", "close": 0.78833565, "volume": 189640.0}, {"date": "2006-04-13", "close": 0.825677865, "volume": 273069.0}, {"date": "2006-04-18", "close": 0.9957924, "volume": 1437451.0}, {"date": "2006-04-19", "close": 1.05388029, "volume": 1697060.0}, {"date": "2006-04-20", "close": 1.03728375, "volume": 480581.0}, {"date": "2006-04-21", "close": 1.06217856, "volume": 406070.0}, {"date": "2006-04-24", "close": 1.1617578, "volume": 724533.0}, {"date": "2006-04-26", "close": 1.50198687, "volume": 4050238.0}, {"date": "2006-04-27", "close": 1.45219725, "volume": 1221518.0}, {"date": "2006-04-28", "close": 1.35261801, "volume": 871685.0}, {"date": "2006-05-01", "close": 1.323574065, "volume": 389162.0}, {"date": "2006-05-02", "close": 1.21154742, "volume": 918066.0}, {"date": "2006-05-03", "close": 1.190801745, "volume": 565822.0}, {"date": "2006-05-04", "close": 1.22814396, "volume": 533577.0}, {"date": "2006-05-05", "close": 1.3277232, "volume": 643452.0}, {"date": "2006-05-08", "close": 1.36091628, "volume": 521094.0}, {"date": "2006-05-09", "close": 1.3277232, "volume": 338269.0}, {"date": "2006-05-10", "close": 1.306977525, "volume": 203420.0}, {"date": "2006-05-11", "close": 1.2447405, "volume": 275278.0}, {"date": "2006-05-12", "close": 1.215696555, "volume": 327208.0}, {"date": "2006-05-15", "close": 1.15345953, "volume": 697075.0}, {"date": "2006-05-16", "close": 1.05388029, "volume": 774831.0}, {"date": "2006-05-17", "close": 1.14516126, "volume": 701110.0}, {"date": "2006-05-18", "close": 1.07047683, "volume": 409783.0}, {"date": "2006-05-19", "close": 1.12026645, "volume": 229641.0}, {"date": "2006-05-22", "close": 0.97089759, "volume": 961558.0}, {"date": "2006-05-23", "close": 0.92940624, "volume": 471415.0}, {"date": "2006-05-24", "close": 1.06217856, "volume": 591351.0}, {"date": "2006-05-25", "close": 1.00409067, "volume": 159931.0}, {"date": "2006-05-26", "close": 1.06217856, "volume": 54805.0}, {"date": "2006-05-29", "close": 1.08707337, "volume": 191728.0}, {"date": "2006-05-30", "close": 1.14516126, "volume": 199502.0}, {"date": "2006-05-31", "close": 1.13686299, "volume": 189464.0}, {"date": "2006-06-01", "close": 1.12026645, "volume": 63947.0}, {"date": "2006-06-02", "close": 1.091222505, "volume": 14642.0}, {"date": "2006-06-05", "close": 1.0787751, "volume": 110023.0}, {"date": "2006-06-06", "close": 1.03728375, "volume": 279576.0}, {"date": "2006-06-07", "close": 1.01238894, "volume": 51813.0}, {"date": "2006-06-08", "close": 0.96259932, "volume": 219077.0}, {"date": "2006-06-09", "close": 0.97089759, "volume": 485329.0}, {"date": "2006-06-13", "close": 0.87131835, "volume": 253925.0}, {"date": "2006-06-14", "close": 0.78833565, "volume": 281239.0}, {"date": "2006-06-15", "close": 0.9128097, "volume": 277569.0}, {"date": "2006-06-16", "close": 0.97919586, "volume": 203694.0}, {"date": "2006-06-19", "close": 0.95430105, "volume": 153342.0}, {"date": "2006-06-20", "close": 0.87131835, "volume": 46851.0}, {"date": "2006-06-21", "close": 0.950151915, "volume": 79535.0}, {"date": "2006-06-22", "close": 0.94600278, "volume": 98598.0}, {"date": "2006-06-23", "close": 0.94600278, "volume": 128622.0}, {"date": "2006-06-26", "close": 0.94600278, "volume": 230441.0}, {"date": "2006-06-27", "close": 0.95430105, "volume": 92992.0}, {"date": "2006-06-28", "close": 0.950151915, "volume": 83752.0}, {"date": "2006-06-29", "close": 0.93770451, "volume": 66460.0}, {"date": "2006-06-30", "close": 0.933555375, "volume": 161129.0}, {"date": "2006-07-03", "close": 1.066327695, "volume": 220383.0}, {"date": "2006-07-04", "close": 1.09537164, "volume": 395390.0}, {"date": "2006-07-05", "close": 1.091222505, "volume": 203542.0}, {"date": "2006-07-06", "close": 1.0787751, "volume": 78773.0}, {"date": "2006-07-07", "close": 1.12026645, "volume": 177931.0}, {"date": "2006-07-10", "close": 1.132713855, "volume": 37188.0}, {"date": "2006-07-11", "close": 1.232293095, "volume": 389171.0}, {"date": "2006-07-12", "close": 1.25303877, "volume": 251491.0}, {"date": "2006-07-13", "close": 1.22814396, "volume": 113186.0}, {"date": "2006-07-14", "close": 1.141012125, "volume": 166794.0}, {"date": "2006-07-17", "close": 1.12856472, "volume": 132728.0}, {"date": "2006-07-18", "close": 1.12026645, "volume": 162966.0}, {"date": "2006-07-19", "close": 1.10366991, "volume": 154746.0}, {"date": "2006-07-20", "close": 1.12026645, "volume": 208983.0}, {"date": "2006-07-21", "close": 1.09537164, "volume": 149414.0}, {"date": "2006-07-24", "close": 1.05388029, "volume": 116512.0}, {"date": "2006-07-25", "close": 1.06217856, "volume": 98032.0}, {"date": "2006-07-26", "close": 1.03728375, "volume": 98454.0}, {"date": "2006-07-27", "close": 1.03728375, "volume": 29946.0}, {"date": "2006-07-28", "close": 1.058029425, "volume": 45559.0}, {"date": "2006-07-31", "close": 1.06217856, "volume": 80940.0}, {"date": "2006-08-01", "close": 1.049731155, "volume": 141554.0}, {"date": "2006-08-02", "close": 1.08707337, "volume": 202172.0}, {"date": "2006-08-03", "close": 1.0787751, "volume": 376522.0}, {"date": "2006-08-04", "close": 1.0787751, "volume": 8918.0}, {"date": "2006-08-07", "close": 1.06217856, "volume": 85319.0}, {"date": "2006-08-08", "close": 1.09537164, "volume": 51570.0}, {"date": "2006-08-09", "close": 1.09537164, "volume": 33371.0}, {"date": "2006-08-10", "close": 1.11196818, "volume": 82121.0}, {"date": "2006-08-11", "close": 1.0787751, "volume": 63869.0}, {"date": "2006-08-14", "close": 1.0787751, "volume": 8435.0}, {"date": "2006-08-15", "close": 1.049731155, "volume": 67122.0}, {"date": "2006-08-16", "close": 1.049731155, "volume": 13798.0}, {"date": "2006-08-18", "close": 1.141012125, "volume": 645243.0}, {"date": "2006-08-21", "close": 1.10366991, "volume": 226486.0}, {"date": "2006-08-22", "close": 1.12026645, "volume": 112139.0}, {"date": "2006-08-23", "close": 1.116117315, "volume": 94832.0}, {"date": "2006-08-24", "close": 1.13686299, "volume": 74537.0}, {"date": "2006-08-25", "close": 1.13686299, "volume": 90964.0}, {"date": "2006-08-28", "close": 1.09537164, "volume": 76371.0}, {"date": "2006-08-29", "close": 1.05388029, "volume": 209201.0}, {"date": "2006-08-30", "close": 1.04558202, "volume": 84379.0}, {"date": "2006-08-31", "close": 1.024836345, "volume": 26465.0}, {"date": "2006-09-01", "close": 1.05388029, "volume": 78004.0}, {"date": "2006-09-04", "close": 1.02898548, "volume": 78691.0}, {"date": "2006-09-05", "close": 1.27793358, "volume": 3555506.0}, {"date": "2006-09-06", "close": 1.298679255, "volume": 2351389.0}, {"date": "2006-09-07", "close": 1.25303877, "volume": 804888.0}, {"date": "2006-09-08", "close": 1.2447405, "volume": 362642.0}, {"date": "2006-09-11", "close": 1.2447405, "volume": 452402.0}, {"date": "2006-09-12", "close": 1.21154742, "volume": 360813.0}, {"date": "2006-09-13", "close": 1.19495088, "volume": 125953.0}, {"date": "2006-09-14", "close": 1.18665261, "volume": 163270.0}, {"date": "2006-09-15", "close": 1.15345953, "volume": 474421.0}, {"date": "2006-09-18", "close": 1.10366991, "volume": 390143.0}, {"date": "2006-09-19", "close": 1.149310395, "volume": 126074.0}, {"date": "2006-09-20", "close": 1.09537164, "volume": 165048.0}, {"date": "2006-09-21", "close": 1.10366991, "volume": 81711.0}, {"date": "2006-09-22", "close": 1.10366991, "volume": 107601.0}, {"date": "2006-09-25", "close": 1.13686299, "volume": 100985.0}, {"date": "2006-09-26", "close": 1.09537164, "volume": 157099.0}, {"date": "2006-09-27", "close": 1.132713855, "volume": 131993.0}, {"date": "2006-09-28", "close": 1.13686299, "volume": 244220.0}, {"date": "2006-09-29", "close": 1.12026645, "volume": 103587.0}, {"date": "2006-10-02", "close": 1.13686299, "volume": 54309.0}, {"date": "2006-10-03", "close": 1.10366991, "volume": 229361.0}, {"date": "2006-10-04", "close": 1.10366991, "volume": 158470.0}, {"date": "2006-10-05", "close": 1.13686299, "volume": 86452.0}, {"date": "2006-10-06", "close": 1.1617578, "volume": 497556.0}, {"date": "2006-10-09", "close": 1.1617578, "volume": 503995.0}, {"date": "2006-10-10", "close": 1.215696555, "volume": 368424.0}, {"date": "2006-10-11", "close": 1.265486175, "volume": 544017.0}, {"date": "2006-10-12", "close": 1.323574065, "volume": 522808.0}, {"date": "2006-10-13", "close": 1.26963531, "volume": 661633.0}, {"date": "2006-10-16", "close": 1.3277232, "volume": 259767.0}, {"date": "2006-10-17", "close": 1.306977525, "volume": 325494.0}, {"date": "2006-10-18", "close": 1.3277232, "volume": 322814.0}, {"date": "2006-10-19", "close": 1.306977525, "volume": 129591.0}, {"date": "2006-10-20", "close": 1.29453012, "volume": 495508.0}, {"date": "2006-10-23", "close": 1.282082715, "volume": 138206.0}, {"date": "2006-10-24", "close": 1.265486175, "volume": 413498.0}, {"date": "2006-10-25", "close": 1.340170605, "volume": 615063.0}, {"date": "2006-10-26", "close": 1.456346385, "volume": 853885.0}, {"date": "2006-10-27", "close": 1.4107059, "volume": 532529.0}, {"date": "2006-10-30", "close": 1.489539465, "volume": 446996.0}, {"date": "2006-10-31", "close": 1.4936886, "volume": 344003.0}, {"date": "2006-11-01", "close": 1.43560071, "volume": 506686.0}, {"date": "2006-11-02", "close": 1.398258495, "volume": 396343.0}, {"date": "2006-11-03", "close": 1.40240763, "volume": 161360.0}, {"date": "2006-11-06", "close": 1.45219725, "volume": 265743.0}, {"date": "2006-11-09", "close": 1.46879379, "volume": 452980.0}, {"date": "2006-11-10", "close": 1.5766713, "volume": 577588.0}, {"date": "2006-11-13", "close": 1.4936886, "volume": 516896.0}, {"date": "2006-11-14", "close": 1.4936886, "volume": 151105.0}, {"date": "2006-11-15", "close": 1.47709206, "volume": 228779.0}, {"date": "2006-11-16", "close": 1.514434275, "volume": 210942.0}, {"date": "2006-11-17", "close": 1.51858341, "volume": 227552.0}, {"date": "2006-11-20", "close": 1.497837735, "volume": 277957.0}, {"date": "2006-11-21", "close": 1.481241195, "volume": 90271.0}, {"date": "2006-11-22", "close": 1.51028514, "volume": 267273.0}, {"date": "2006-11-23", "close": 1.54347822, "volume": 352798.0}, {"date": "2006-11-24", "close": 1.5766713, "volume": 350569.0}, {"date": "2006-11-27", "close": 1.60156611, "volume": 331147.0}, {"date": "2006-11-28", "close": 1.564223895, "volume": 258784.0}, {"date": "2006-11-29", "close": 1.580820435, "volume": 164222.0}, {"date": "2006-11-30", "close": 1.5766713, "volume": 35207.0}, {"date": "2006-12-01", "close": 1.5766713, "volume": 152086.0}, {"date": "2006-12-04", "close": 1.547627355, "volume": 67670.0}, {"date": "2006-12-05", "close": 1.614013515, "volume": 665885.0}, {"date": "2006-12-06", "close": 1.60986438, "volume": 122588.0}, {"date": "2006-12-07", "close": 1.60986438, "volume": 162057.0}, {"date": "2006-12-08", "close": 1.5766713, "volume": 230076.0}, {"date": "2006-12-11", "close": 1.547627355, "volume": 236641.0}, {"date": "2006-12-12", "close": 1.56007476, "volume": 135245.0}, {"date": "2006-12-13", "close": 1.5766713, "volume": 238146.0}, {"date": "2006-12-14", "close": 1.60986438, "volume": 89995.0}, {"date": "2006-12-15", "close": 1.622311785, "volume": 159009.0}, {"date": "2006-12-18", "close": 1.61816265, "volume": 161304.0}, {"date": "2006-12-19", "close": 1.61816265, "volume": 131312.0}, {"date": "2006-12-20", "close": 1.7426367, "volume": 1016885.0}, {"date": "2006-12-21", "close": 1.77582978, "volume": 294355.0}, {"date": "2006-12-22", "close": 1.72604016, "volume": 213279.0}, {"date": "2006-12-27", "close": 1.7426367, "volume": 139588.0}, {"date": "2006-12-28", "close": 1.86711075, "volume": 443357.0}, {"date": "2006-12-29", "close": 1.9086021, "volume": 372111.0}, {"date": "2007-01-02", "close": 2.0745675, "volume": 480428.0}, {"date": "2007-01-03", "close": 2.00818134, "volume": 352835.0}, {"date": "2007-01-04", "close": 1.7426367, "volume": 3497962.0}, {"date": "2007-01-05", "close": 1.83391767, "volume": 1483941.0}, {"date": "2007-01-08", "close": 1.81732113, "volume": 740713.0}, {"date": "2007-01-09", "close": 1.75923324, "volume": 702604.0}, {"date": "2007-01-10", "close": 1.67625054, "volume": 582789.0}, {"date": "2007-01-11", "close": 1.7426367, "volume": 243362.0}, {"date": "2007-01-12", "close": 1.78412805, "volume": 188249.0}, {"date": "2007-01-15", "close": 1.79242632, "volume": 188334.0}, {"date": "2007-01-16", "close": 1.79242632, "volume": 260584.0}, {"date": "2007-01-17", "close": 1.76753151, "volume": 130915.0}, {"date": "2007-01-18", "close": 1.7426367, "volume": 166654.0}, {"date": "2007-01-19", "close": 1.70944362, "volume": 595951.0}, {"date": "2007-01-22", "close": 1.659654, "volume": 377681.0}, {"date": "2007-01-23", "close": 1.66795227, "volume": 418648.0}, {"date": "2007-01-24", "close": 1.68454881, "volume": 252686.0}, {"date": "2007-01-25", "close": 1.67625054, "volume": 253143.0}, {"date": "2007-01-29", "close": 1.68454881, "volume": 129350.0}, {"date": "2007-01-30", "close": 1.61816265, "volume": 555123.0}, {"date": "2007-01-31", "close": 1.54347822, "volume": 641683.0}, {"date": "2007-02-01", "close": 1.48539033, "volume": 895441.0}, {"date": "2007-02-02", "close": 1.51028514, "volume": 458004.0}, {"date": "2007-02-05", "close": 1.40240763, "volume": 585488.0}, {"date": "2007-02-06", "close": 1.389960225, "volume": 470866.0}, {"date": "2007-02-07", "close": 1.47709206, "volume": 372802.0}, {"date": "2007-02-08", "close": 1.45219725, "volume": 125873.0}, {"date": "2007-02-09", "close": 1.41900417, "volume": 189630.0}, {"date": "2007-02-12", "close": 1.41900417, "volume": 177584.0}, {"date": "2007-02-13", "close": 1.43560071, "volume": 760314.0}, {"date": "2007-02-14", "close": 1.439749845, "volume": 130784.0}, {"date": "2007-02-15", "close": 1.45219725, "volume": 298467.0}, {"date": "2007-02-16", "close": 1.506136005, "volume": 222308.0}, {"date": "2007-02-19", "close": 1.51028514, "volume": 185510.0}, {"date": "2007-02-20", "close": 1.50198687, "volume": 195531.0}, {"date": "2007-02-21", "close": 1.464644655, "volume": 145495.0}, {"date": "2007-02-22", "close": 1.41900417, "volume": 296811.0}, {"date": "2007-02-23", "close": 1.44389898, "volume": 94658.0}, {"date": "2007-02-26", "close": 1.43560071, "volume": 140030.0}, {"date": "2007-02-27", "close": 1.44389898, "volume": 209216.0}, {"date": "2007-02-28", "close": 1.31112666, "volume": 455514.0}, {"date": "2007-03-01", "close": 1.36921455, "volume": 252612.0}, {"date": "2007-03-02", "close": 1.36921455, "volume": 84475.0}, {"date": "2007-03-05", "close": 1.18665261, "volume": 434810.0}, {"date": "2007-03-06", "close": 1.34431974, "volume": 540902.0}, {"date": "2007-03-07", "close": 1.365065415, "volume": 396201.0}, {"date": "2007-03-08", "close": 1.28623185, "volume": 292256.0}, {"date": "2007-03-09", "close": 1.34431974, "volume": 333498.0}, {"date": "2007-03-12", "close": 1.3277232, "volume": 32236.0}, {"date": "2007-03-13", "close": 1.30282839, "volume": 122160.0}, {"date": "2007-03-14", "close": 1.3277232, "volume": 653104.0}, {"date": "2007-03-15", "close": 1.38581109, "volume": 337998.0}, {"date": "2007-03-16", "close": 1.41900417, "volume": 260023.0}, {"date": "2007-03-19", "close": 1.40240763, "volume": 78085.0}, {"date": "2007-03-20", "close": 1.40240763, "volume": 50309.0}, {"date": "2007-03-21", "close": 1.4936886, "volume": 938470.0}, {"date": "2007-03-22", "close": 1.48539033, "volume": 204585.0}, {"date": "2007-03-23", "close": 1.42730244, "volume": 220589.0}, {"date": "2007-03-26", "close": 1.456346385, "volume": 54758.0}, {"date": "2007-03-27", "close": 1.46879379, "volume": 87686.0}, {"date": "2007-04-02", "close": 1.406556765, "volume": 180986.0}, {"date": "2007-04-03", "close": 1.38581109, "volume": 108008.0}, {"date": "2007-04-04", "close": 1.4107059, "volume": 238943.0}, {"date": "2007-04-05", "close": 1.448048115, "volume": 106732.0}, {"date": "2007-04-10", "close": 1.4936886, "volume": 529315.0}, {"date": "2007-04-11", "close": 1.5766713, "volume": 533127.0}, {"date": "2007-04-12", "close": 1.547627355, "volume": 235867.0}, {"date": "2007-04-13", "close": 1.54347822, "volume": 117875.0}, {"date": "2007-04-16", "close": 1.58496957, "volume": 183759.0}, {"date": "2007-04-17", "close": 1.572522165, "volume": 144100.0}, {"date": "2007-04-18", "close": 1.580820435, "volume": 162436.0}, {"date": "2007-04-19", "close": 1.54347822, "volume": 225810.0}, {"date": "2007-04-20", "close": 1.564223895, "volume": 163577.0}, {"date": "2007-04-23", "close": 1.56007476, "volume": 229641.0}, {"date": "2007-04-24", "close": 1.5766713, "volume": 240898.0}, {"date": "2007-04-26", "close": 1.59326784, "volume": 103648.0}, {"date": "2007-04-27", "close": 1.60156611, "volume": 298876.0}, {"date": "2007-04-30", "close": 1.5766713, "volume": 180270.0}, {"date": "2007-05-01", "close": 1.68454881, "volume": 481614.0}, {"date": "2007-05-02", "close": 1.72604016, "volume": 649814.0}, {"date": "2007-05-03", "close": 1.87540902, "volume": 601351.0}, {"date": "2007-05-04", "close": 1.87540902, "volume": 652779.0}, {"date": "2007-05-07", "close": 1.99988307, "volume": 621975.0}, {"date": "2007-05-08", "close": 1.9915848, "volume": 520199.0}, {"date": "2007-05-09", "close": 1.97498826, "volume": 232535.0}, {"date": "2007-05-10", "close": 1.84221594, "volume": 697018.0}, {"date": "2007-05-11", "close": 1.90030383, "volume": 243839.0}, {"date": "2007-05-14", "close": 1.9086021, "volume": 290416.0}, {"date": "2007-05-15", "close": 1.9086021, "volume": 540411.0}, {"date": "2007-05-16", "close": 1.9086021, "volume": 211197.0}, {"date": "2007-05-17", "close": 1.92519864, "volume": 184099.0}, {"date": "2007-05-18", "close": 1.96668999, "volume": 354663.0}, {"date": "2007-05-21", "close": 2.34841041, "volume": 1391714.0}, {"date": "2007-05-22", "close": 2.48118273, "volume": 630228.0}, {"date": "2007-05-23", "close": 2.489481, "volume": 245172.0}, {"date": "2007-05-24", "close": 2.489481, "volume": 335583.0}, {"date": "2007-05-25", "close": 2.43969138, "volume": 406204.0}, {"date": "2007-05-28", "close": 2.43139311, "volume": 129762.0}, {"date": "2007-05-29", "close": 2.43969138, "volume": 82028.0}, {"date": "2007-05-30", "close": 2.5724637, "volume": 334296.0}, {"date": "2007-05-31", "close": 2.72183256, "volume": 698687.0}, {"date": "2007-06-01", "close": 2.6554464, "volume": 817881.0}, {"date": "2007-06-04", "close": 2.62225332, "volume": 240404.0}, {"date": "2007-06-05", "close": 2.64714813, "volume": 376928.0}, {"date": "2007-06-06", "close": 2.5724637, "volume": 308004.0}, {"date": "2007-06-07", "close": 2.60565678, "volume": 495648.0}, {"date": "2007-06-08", "close": 2.55586716, "volume": 199170.0}, {"date": "2007-06-12", "close": 2.54756889, "volume": 169780.0}, {"date": "2007-06-13", "close": 2.51437581, "volume": 438894.0}, {"date": "2007-06-14", "close": 2.489481, "volume": 426987.0}, {"date": "2007-06-15", "close": 2.50607754, "volume": 148544.0}, {"date": "2007-06-18", "close": 2.49777927, "volume": 223895.0}, {"date": "2007-06-19", "close": 2.38160349, "volume": 356941.0}, {"date": "2007-06-20", "close": 2.3235156, "volume": 461916.0}, {"date": "2007-06-21", "close": 2.28202425, "volume": 384722.0}, {"date": "2007-06-22", "close": 2.24883117, "volume": 143947.0}, {"date": "2007-06-25", "close": 2.21563809, "volume": 529700.0}, {"date": "2007-06-26", "close": 2.23223463, "volume": 455958.0}, {"date": "2007-06-27", "close": 2.19074328, "volume": 237123.0}, {"date": "2007-06-28", "close": 2.53097235, "volume": 363281.0}, {"date": "2007-06-29", "close": 2.42309484, "volume": 238316.0}, {"date": "2007-07-02", "close": 2.4064983, "volume": 86501.0}, {"date": "2007-07-03", "close": 2.42309484, "volume": 181258.0}, {"date": "2007-07-04", "close": 2.47288446, "volume": 155541.0}, {"date": "2007-07-05", "close": 2.46458619, "volume": 103224.0}, {"date": "2007-07-06", "close": 2.53097235, "volume": 1026283.0}, {"date": "2007-07-09", "close": 2.6554464, "volume": 408032.0}, {"date": "2007-07-10", "close": 2.59735851, "volume": 114041.0}, {"date": "2007-07-11", "close": 2.53927062, "volume": 198752.0}, {"date": "2007-07-12", "close": 2.61395505, "volume": 133582.0}, {"date": "2007-07-13", "close": 2.63884986, "volume": 130568.0}, {"date": "2007-07-16", "close": 2.68863948, "volume": 366210.0}, {"date": "2007-07-17", "close": 2.69693775, "volume": 136983.0}, {"date": "2007-07-18", "close": 2.58906024, "volume": 121752.0}, {"date": "2007-07-19", "close": 2.5724637, "volume": 120640.0}, {"date": "2007-07-20", "close": 2.6554464, "volume": 1209759.0}, {"date": "2007-07-23", "close": 2.7384291, "volume": 245011.0}, {"date": "2007-07-24", "close": 2.71353429, "volume": 381513.0}, {"date": "2007-07-26", "close": 2.74672737, "volume": 278098.0}, {"date": "2007-07-27", "close": 2.69693775, "volume": 309034.0}, {"date": "2007-07-30", "close": 2.64714813, "volume": 226515.0}, {"date": "2007-07-31", "close": 2.69693775, "volume": 288782.0}, {"date": "2007-08-01", "close": 2.61395505, "volume": 134534.0}, {"date": "2007-08-02", "close": 2.56416543, "volume": 265863.0}, {"date": "2007-08-03", "close": 2.44798965, "volume": 226429.0}, {"date": "2007-08-06", "close": 2.2405329, "volume": 302003.0}, {"date": "2007-08-07", "close": 2.16584847, "volume": 478382.0}, {"date": "2007-08-08", "close": 2.39820003, "volume": 158111.0}, {"date": "2007-08-09", "close": 2.44798965, "volume": 102167.0}, {"date": "2007-08-10", "close": 2.34841041, "volume": 181739.0}, {"date": "2007-08-13", "close": 2.2405329, "volume": 227881.0}, {"date": "2007-08-14", "close": 2.11605885, "volume": 501160.0}, {"date": "2007-08-15", "close": 1.97498826, "volume": 463219.0}, {"date": "2007-08-16", "close": 1.81732113, "volume": 1240766.0}, {"date": "2007-08-17", "close": 1.75923324, "volume": 315778.0}, {"date": "2007-08-20", "close": 1.87540902, "volume": 276988.0}, {"date": "2007-08-21", "close": 2.0745675, "volume": 231189.0}, {"date": "2007-08-22", "close": 2.0745675, "volume": 206291.0}, {"date": "2007-08-23", "close": 2.19074328, "volume": 98087.0}, {"date": "2007-08-24", "close": 2.14095366, "volume": 121818.0}, {"date": "2007-08-27", "close": 2.16584847, "volume": 61497.0}, {"date": "2007-08-28", "close": 2.16584847, "volume": 103540.0}, {"date": "2007-08-29", "close": 2.17414674, "volume": 485853.0}, {"date": "2007-08-30", "close": 2.23223463, "volume": 124220.0}, {"date": "2007-08-31", "close": 2.25712944, "volume": 962799.0}, {"date": "2007-09-03", "close": 2.28202425, "volume": 139037.0}, {"date": "2007-09-04", "close": 2.27372598, "volume": 165130.0}, {"date": "2007-09-05", "close": 2.2405329, "volume": 247277.0}, {"date": "2007-09-06", "close": 2.10776058, "volume": 276942.0}, {"date": "2007-09-07", "close": 2.1575502, "volume": 206911.0}, {"date": "2007-09-10", "close": 2.09946231, "volume": 197788.0}, {"date": "2007-09-11", "close": 2.11605885, "volume": 104155.0}, {"date": "2007-09-12", "close": 2.18244501, "volume": 320685.0}, {"date": "2007-09-13", "close": 2.10776058, "volume": 351758.0}, {"date": "2007-09-14", "close": 2.1575502, "volume": 518523.0}, {"date": "2007-09-17", "close": 2.16584847, "volume": 76127.0}, {"date": "2007-09-18", "close": 2.11605885, "volume": 307657.0}, {"date": "2007-09-19", "close": 2.1575502, "volume": 497221.0}, {"date": "2007-09-20", "close": 2.14095366, "volume": 68430.0}, {"date": "2007-09-21", "close": 2.1575502, "volume": 453627.0}, {"date": "2007-09-24", "close": 2.18244501, "volume": 43580.0}, {"date": "2007-09-25", "close": 2.24883117, "volume": 466486.0}, {"date": "2007-09-26", "close": 2.22393636, "volume": 365023.0}, {"date": "2007-09-27", "close": 2.23223463, "volume": 83938.0}, {"date": "2007-09-28", "close": 2.20733982, "volume": 86622.0}, {"date": "2007-10-01", "close": 2.24883117, "volume": 79424.0}, {"date": "2007-10-02", "close": 2.27372598, "volume": 254578.0}, {"date": "2007-10-03", "close": 2.29862079, "volume": 141508.0}, {"date": "2007-10-04", "close": 2.36500695, "volume": 195809.0}, {"date": "2007-10-05", "close": 2.35670868, "volume": 1359620.0}, {"date": "2007-10-08", "close": 2.3235156, "volume": 237810.0}, {"date": "2007-10-09", "close": 2.30691906, "volume": 680083.0}, {"date": "2007-10-10", "close": 2.2405329, "volume": 326020.0}, {"date": "2007-10-11", "close": 2.29032252, "volume": 368231.0}, {"date": "2007-10-12", "close": 2.34011214, "volume": 3581527.0}, {"date": "2007-10-15", "close": 2.3235156, "volume": 112180.0}, {"date": "2007-10-16", "close": 2.35670868, "volume": 314660.0}, {"date": "2007-10-17", "close": 2.34011214, "volume": 323301.0}, {"date": "2007-10-18", "close": 2.33181387, "volume": 115425.0}, {"date": "2007-10-19", "close": 2.33181387, "volume": 186773.0}, {"date": "2007-10-22", "close": 2.24883117, "volume": 291335.0}, {"date": "2007-10-23", "close": 2.3235156, "volume": 118308.0}, {"date": "2007-10-24", "close": 2.489481, "volume": 631150.0}, {"date": "2007-10-25", "close": 2.43969138, "volume": 106857.0}, {"date": "2007-10-26", "close": 2.43969138, "volume": 136951.0}, {"date": "2007-10-29", "close": 2.47288446, "volume": 283414.0}, {"date": "2007-10-30", "close": 2.61395505, "volume": 3857697.0}, {"date": "2007-10-31", "close": 2.68034121, "volume": 566206.0}, {"date": "2007-11-01", "close": 2.68863948, "volume": 702133.0}, {"date": "2007-11-02", "close": 2.62225332, "volume": 396467.0}, {"date": "2007-11-05", "close": 2.60565678, "volume": 505969.0}, {"date": "2007-11-06", "close": 2.61395505, "volume": 105710.0}, {"date": "2007-11-07", "close": 2.67204294, "volume": 181367.0}, {"date": "2007-11-08", "close": 2.67204294, "volume": 428719.0}, {"date": "2007-11-09", "close": 2.84630661, "volume": 495295.0}, {"date": "2007-11-12", "close": 2.9043945, "volume": 1915115.0}, {"date": "2007-11-13", "close": 3.16164087, "volume": 803986.0}, {"date": "2007-11-14", "close": 3.17823741, "volume": 563579.0}, {"date": "2007-11-15", "close": 2.97907893, "volume": 483729.0}, {"date": "2007-11-16", "close": 3.13674606, "volume": 102006.0}, {"date": "2007-11-19", "close": 3.36079935, "volume": 1086601.0}, {"date": "2007-11-20", "close": 3.26951838, "volume": 1234709.0}, {"date": "2007-11-21", "close": 3.04546509, "volume": 263748.0}, {"date": "2007-11-22", "close": 2.94588585, "volume": 540763.0}, {"date": "2007-11-23", "close": 2.9043945, "volume": 219672.0}, {"date": "2007-11-26", "close": 3.12844779, "volume": 214289.0}, {"date": "2007-11-27", "close": 3.18653568, "volume": 155787.0}, {"date": "2007-11-28", "close": 3.12844779, "volume": 764193.0}, {"date": "2007-11-29", "close": 3.1533426, "volume": 70477.0}, {"date": "2007-11-30", "close": 3.27781665, "volume": 144037.0}, {"date": "2007-12-03", "close": 3.21143049, "volume": 138583.0}, {"date": "2007-12-04", "close": 3.1533426, "volume": 148683.0}, {"date": "2007-12-05", "close": 3.0703599, "volume": 125154.0}, {"date": "2007-12-06", "close": 3.04546509, "volume": 93585.0}, {"date": "2007-12-07", "close": 3.10355298, "volume": 73700.0}, {"date": "2007-12-10", "close": 3.08695644, "volume": 154183.0}, {"date": "2007-12-11", "close": 3.06206163, "volume": 1511811.0}, {"date": "2007-12-12", "close": 2.94588585, "volume": 170115.0}, {"date": "2007-12-13", "close": 2.86290315, "volume": 76338.0}, {"date": "2007-12-14", "close": 2.80481526, "volume": 366541.0}, {"date": "2007-12-17", "close": 2.61395505, "volume": 249859.0}, {"date": "2007-12-18", "close": 2.5724637, "volume": 271719.0}, {"date": "2007-12-19", "close": 2.72183256, "volume": 91478.0}, {"date": "2007-12-20", "close": 2.6554464, "volume": 131159.0}, {"date": "2007-12-21", "close": 2.78821872, "volume": 174814.0}, {"date": "2007-12-24", "close": 2.86290315, "volume": 68253.0}, {"date": "2007-12-27", "close": 2.97907893, "volume": 105947.0}, {"date": "2007-12-28", "close": 2.94588585, "volume": 478461.0}, {"date": "2007-12-31", "close": 2.97078066, "volume": 46083.0}, {"date": "2008-01-02", "close": 2.95418412, "volume": 48445.0}, {"date": "2008-01-03", "close": 2.97078066, "volume": 155463.0}, {"date": "2008-01-04", "close": 3.03716682, "volume": 78936.0}, {"date": "2008-01-07", "close": 2.9873772, "volume": 239745.0}, {"date": "2008-01-08", "close": 2.94588585, "volume": 314175.0}, {"date": "2008-01-09", "close": 2.94588585, "volume": 92295.0}, {"date": "2008-01-10", "close": 2.95418412, "volume": 417976.0}, {"date": "2008-01-11", "close": 2.7384291, "volume": 321996.0}, {"date": "2008-01-14", "close": 2.52267408, "volume": 171327.0}, {"date": "2008-01-15", "close": 2.54756889, "volume": 138536.0}, {"date": "2008-01-16", "close": 2.36500695, "volume": 260159.0}, {"date": "2008-01-17", "close": 2.39820003, "volume": 275977.0}, {"date": "2008-01-18", "close": 2.23223463, "volume": 268993.0}, {"date": "2008-01-21", "close": 1.9915848, "volume": 448643.0}, {"date": "2008-01-22", "close": 1.7426367, "volume": 1155752.0}, {"date": "2008-01-23", "close": 2.2405329, "volume": 718611.0}, {"date": "2008-01-24", "close": 2.1575502, "volume": 196070.0}, {"date": "2008-01-25", "close": 2.22393636, "volume": 281202.0}, {"date": "2008-01-29", "close": 2.24883117, "volume": 163644.0}, {"date": "2008-01-30", "close": 2.25712944, "volume": 356442.0}, {"date": "2008-01-31", "close": 2.29862079, "volume": 294113.0}, {"date": "2008-02-01", "close": 2.29032252, "volume": 56744.0}, {"date": "2008-02-04", "close": 2.41479657, "volume": 198486.0}, {"date": "2008-02-05", "close": 2.47288446, "volume": 149065.0}, {"date": "2008-02-06", "close": 2.4064983, "volume": 221535.0}, {"date": "2008-02-07", "close": 2.43969138, "volume": 165662.0}, {"date": "2008-02-08", "close": 2.48118273, "volume": 98589.0}, {"date": "2008-02-11", "close": 2.43969138, "volume": 41092.0}, {"date": "2008-02-12", "close": 2.4064983, "volume": 150615.0}, {"date": "2008-02-13", "close": 2.50607754, "volume": 187578.0}, {"date": "2008-02-14", "close": 2.52267408, "volume": 60172.0}, {"date": "2008-02-15", "close": 2.4064983, "volume": 57022.0}, {"date": "2008-02-18", "close": 2.33181387, "volume": 102232.0}, {"date": "2008-02-19", "close": 2.34011214, "volume": 112789.0}, {"date": "2008-02-20", "close": 2.35670868, "volume": 54053.0}, {"date": "2008-02-21", "close": 2.35670868, "volume": 12670.0}, {"date": "2008-02-22", "close": 2.43969138, "volume": 24177.0}, {"date": "2008-02-25", "close": 2.4064983, "volume": 37.0}, {"date": "2008-02-26", "close": 2.34011214, "volume": 36024.0}, {"date": "2008-02-27", "close": 2.29862079, "volume": 52907.0}, {"date": "2008-02-28", "close": 2.44798965, "volume": 342166.0}, {"date": "2008-02-29", "close": 2.50607754, "volume": 132847.0}, {"date": "2008-03-03", "close": 2.489481, "volume": 144310.0}, {"date": "2008-03-04", "close": 2.44798965, "volume": 257674.0}, {"date": "2008-03-05", "close": 2.41479657, "volume": 58739.0}, {"date": "2008-03-06", "close": 2.51437581, "volume": 291416.0}, {"date": "2008-03-07", "close": 2.58076197, "volume": 137744.0}, {"date": "2008-03-10", "close": 2.53927062, "volume": 110466.0}, {"date": "2008-03-11", "close": 2.26542771, "volume": 273557.0}, {"date": "2008-03-12", "close": 2.34841041, "volume": 177753.0}, {"date": "2008-03-13", "close": 2.36500695, "volume": 414988.0}, {"date": "2008-03-14", "close": 2.48118273, "volume": 125455.0}, {"date": "2008-03-17", "close": 2.489481, "volume": 206743.0}, {"date": "2008-03-18", "close": 2.48118273, "volume": 267603.0}, {"date": "2008-03-19", "close": 2.47288446, "volume": 490849.0}, {"date": "2008-03-20", "close": 2.44798965, "volume": 339407.0}, {"date": "2008-03-25", "close": 2.43969138, "volume": 105054.0}, {"date": "2008-03-26", "close": 2.4064983, "volume": 32749.0}, {"date": "2008-03-27", "close": 2.42309484, "volume": 112769.0}, {"date": "2008-03-28", "close": 2.4064983, "volume": 114805.0}, {"date": "2008-03-31", "close": 2.38990176, "volume": 103625.0}, {"date": "2008-04-01", "close": 2.36500695, "volume": 63613.0}, {"date": "2008-04-02", "close": 2.4064983, "volume": 62209.0}, {"date": "2008-04-03", "close": 2.4064983, "volume": 55945.0}, {"date": "2008-04-04", "close": 2.43139311, "volume": 25110.0}, {"date": "2008-04-07", "close": 2.44798965, "volume": 57795.0}, {"date": "2008-04-08", "close": 2.43969138, "volume": 36344.0}, {"date": "2008-04-09", "close": 2.489481, "volume": 77936.0}, {"date": "2008-04-10", "close": 2.5724637, "volume": 92946.0}, {"date": "2008-04-11", "close": 2.53097235, "volume": 37924.0}, {"date": "2008-04-14", "close": 2.38990176, "volume": 26672.0}, {"date": "2008-04-15", "close": 2.489481, "volume": 8140.0}, {"date": "2008-04-16", "close": 2.51437581, "volume": 23940.0}, {"date": "2008-04-17", "close": 2.67204294, "volume": 329549.0}, {"date": "2008-04-18", "close": 2.69693775, "volume": 158250.0}, {"date": "2008-04-21", "close": 2.76332391, "volume": 202880.0}, {"date": "2008-04-22", "close": 2.79651699, "volume": 54809.0}, {"date": "2008-04-23", "close": 2.7384291, "volume": 86343.0}, {"date": "2008-04-24", "close": 2.7384291, "volume": 102551.0}, {"date": "2008-04-28", "close": 2.76332391, "volume": 102866.0}, {"date": "2008-04-29", "close": 2.7384291, "volume": 57457.0}, {"date": "2008-04-30", "close": 2.68034121, "volume": 131890.0}, {"date": "2008-05-01", "close": 2.72183256, "volume": 45153.0}, {"date": "2008-05-02", "close": 2.66374467, "volume": 89932.0}, {"date": "2008-05-05", "close": 2.86290315, "volume": 123584.0}, {"date": "2008-05-06", "close": 3.11185125, "volume": 178252.0}, {"date": "2008-05-07", "close": 3.12014952, "volume": 113882.0}, {"date": "2008-05-08", "close": 3.0703599, "volume": 68947.0}, {"date": "2008-05-09", "close": 3.0703599, "volume": 136497.0}, {"date": "2008-05-12", "close": 3.07865817, "volume": 119284.0}, {"date": "2008-05-13", "close": 3.08695644, "volume": 79824.0}, {"date": "2008-05-14", "close": 3.1533426, "volume": 149564.0}, {"date": "2008-05-15", "close": 3.28611492, "volume": 229389.0}, {"date": "2008-05-16", "close": 3.27781665, "volume": 138455.0}, {"date": "2008-05-19", "close": 3.1533426, "volume": 114056.0}, {"date": "2008-05-20", "close": 3.12844779, "volume": 55440.0}, {"date": "2008-05-21", "close": 3.11185125, "volume": 283723.0}, {"date": "2008-05-22", "close": 3.11185125, "volume": 319686.0}, {"date": "2008-05-23", "close": 3.10355298, "volume": 49309.0}, {"date": "2008-05-30", "close": 2.97907893, "volume": 135781.0}, {"date": "2008-06-02", "close": 2.84630661, "volume": 92640.0}, {"date": "2008-06-03", "close": 2.87949969, "volume": 112513.0}, {"date": "2008-06-04", "close": 2.83800834, "volume": 271023.0}, {"date": "2008-06-05", "close": 2.76332391, "volume": 232044.0}, {"date": "2008-06-06", "close": 2.89609623, "volume": 85587.0}, {"date": "2008-06-10", "close": 2.79651699, "volume": 66383.0}, {"date": "2008-06-11", "close": 2.77992045, "volume": 16882.0}, {"date": "2008-06-12", "close": 2.7384291, "volume": 94592.0}, {"date": "2008-06-13", "close": 2.87120142, "volume": 70734.0}, {"date": "2008-06-16", "close": 2.83800834, "volume": 35446.0}, {"date": "2008-06-17", "close": 2.83800834, "volume": 68578.0}, {"date": "2008-06-18", "close": 2.82971007, "volume": 20291.0}, {"date": "2008-06-19", "close": 2.76332391, "volume": 73335.0}, {"date": "2008-06-20", "close": 2.79651699, "volume": 238018.0}, {"date": "2008-06-23", "close": 2.72183256, "volume": 196029.0}, {"date": "2008-06-24", "close": 2.79651699, "volume": 118743.0}, {"date": "2008-06-25", "close": 2.7384291, "volume": 28125.0}, {"date": "2008-06-26", "close": 2.75502564, "volume": 53662.0}, {"date": "2008-06-27", "close": 2.75502564, "volume": 56731.0}, {"date": "2008-06-30", "close": 2.7384291, "volume": 74730.0}, {"date": "2008-07-01", "close": 2.6554464, "volume": 244875.0}, {"date": "2008-07-02", "close": 2.55586716, "volume": 129494.0}, {"date": "2008-07-03", "close": 2.38160349, "volume": 76199.0}, {"date": "2008-07-04", "close": 2.3235156, "volume": 80217.0}, {"date": "2008-07-07", "close": 2.14095366, "volume": 72554.0}, {"date": "2008-07-08", "close": 2.04967269, "volume": 49013.0}, {"date": "2008-07-09", "close": 1.94179518, "volume": 93801.0}, {"date": "2008-07-10", "close": 1.96668999, "volume": 71868.0}, {"date": "2008-07-11", "close": 2.01647961, "volume": 521862.0}, {"date": "2008-07-14", "close": 1.9915848, "volume": 223415.0}, {"date": "2008-07-15", "close": 1.96668999, "volume": 117450.0}, {"date": "2008-07-16", "close": 1.88370729, "volume": 151516.0}, {"date": "2008-07-17", "close": 1.80072459, "volume": 83331.0}, {"date": "2008-07-18", "close": 1.8256194, "volume": 772855.0}, {"date": "2008-07-21", "close": 1.88370729, "volume": 51419.0}, {"date": "2008-07-22", "close": 2.01647961, "volume": 101138.0}, {"date": "2008-07-23", "close": 2.0745675, "volume": 59726.0}, {"date": "2008-07-24", "close": 2.03307615, "volume": 51412.0}, {"date": "2008-07-25", "close": 2.00818134, "volume": 167513.0}, {"date": "2008-07-28", "close": 1.91690037, "volume": 103879.0}, {"date": "2008-07-29", "close": 1.88370729, "volume": 129521.0}, {"date": "2008-07-30", "close": 1.87540902, "volume": 100446.0}, {"date": "2008-07-31", "close": 1.98328653, "volume": 39599.0}, {"date": "2008-08-01", "close": 1.93349691, "volume": 34539.0}, {"date": "2008-08-04", "close": 1.90030383, "volume": 17558.0}, {"date": "2008-08-05", "close": 1.7426367, "volume": 146866.0}, {"date": "2008-08-06", "close": 1.7426367, "volume": 34808.0}, {"date": "2008-08-07", "close": 1.75923324, "volume": 44727.0}, {"date": "2008-08-08", "close": 1.85881248, "volume": 21021.0}, {"date": "2008-08-11", "close": 1.80072459, "volume": 22540.0}, {"date": "2008-08-12", "close": 1.78412805, "volume": 76350.0}, {"date": "2008-08-13", "close": 1.54347822, "volume": 164281.0}, {"date": "2008-08-14", "close": 1.547627355, "volume": 118280.0}, {"date": "2008-08-15", "close": 1.5766713, "volume": 113504.0}, {"date": "2008-08-18", "close": 1.63475919, "volume": 28980.0}, {"date": "2008-08-19", "close": 1.655504865, "volume": 53670.0}, {"date": "2008-08-20", "close": 1.638908325, "volume": 60916.0}, {"date": "2008-08-21", "close": 1.63475919, "volume": 38983.0}, {"date": "2008-08-22", "close": 1.659654, "volume": 98118.0}, {"date": "2008-08-25", "close": 1.659654, "volume": 72032.0}, {"date": "2008-08-26", "close": 1.638908325, "volume": 18335.0}, {"date": "2008-08-27", "close": 1.659654, "volume": 27077.0}, {"date": "2008-08-28", "close": 1.655504865, "volume": 78731.0}, {"date": "2008-08-29", "close": 1.655504865, "volume": 9436.0}, {"date": "2008-09-01", "close": 1.659654, "volume": 97095.0}, {"date": "2008-09-02", "close": 1.63475919, "volume": 14019.0}, {"date": "2008-09-03", "close": 1.597416975, "volume": 17499.0}, {"date": "2008-09-04", "close": 1.56007476, "volume": 40367.0}, {"date": "2008-09-05", "close": 1.539329085, "volume": 37393.0}, {"date": "2008-09-08", "close": 1.4936886, "volume": 50709.0}, {"date": "2008-09-09", "close": 1.45219725, "volume": 67337.0}, {"date": "2008-09-10", "close": 1.36921455, "volume": 114301.0}, {"date": "2008-09-11", "close": 1.23644223, "volume": 116804.0}, {"date": "2008-09-12", "close": 1.35261801, "volume": 14522.0}, {"date": "2008-09-16", "close": 1.4107059, "volume": 76401.0}, {"date": "2008-09-17", "close": 1.3277232, "volume": 124211.0}, {"date": "2008-09-18", "close": 1.199100015, "volume": 100911.0}, {"date": "2008-09-19", "close": 1.2447405, "volume": 151125.0}, {"date": "2008-09-22", "close": 1.248889635, "volume": 59838.0}, {"date": "2008-09-23", "close": 1.207398285, "volume": 50697.0}, {"date": "2008-09-24", "close": 1.15345953, "volume": 118047.0}, {"date": "2008-09-25", "close": 1.15345953, "volume": 92536.0}, {"date": "2008-09-26", "close": 1.1617578, "volume": 57570.0}, {"date": "2008-09-29", "close": 1.15345953, "volume": 103482.0}, {"date": "2008-09-30", "close": 1.116117315, "volume": 169505.0}, {"date": "2008-10-01", "close": 1.15345953, "volume": 69692.0}, {"date": "2008-10-02", "close": 1.0787751, "volume": 123263.0}, {"date": "2008-10-03", "close": 1.08707337, "volume": 684744.0}, {"date": "2008-10-06", "close": 1.132713855, "volume": 241392.0}, {"date": "2008-10-07", "close": 1.12026645, "volume": 125441.0}, {"date": "2008-10-08", "close": 0.9957924, "volume": 152957.0}, {"date": "2008-10-09", "close": 0.88791489, "volume": 185288.0}, {"date": "2008-10-10", "close": 0.7468443, "volume": 266517.0}, {"date": "2008-10-13", "close": 0.79663392, "volume": 159580.0}, {"date": "2008-10-14", "close": 0.892064025, "volume": 243705.0}, {"date": "2008-10-15", "close": 0.82152873, "volume": 309591.0}, {"date": "2008-10-16", "close": 0.73854603, "volume": 175192.0}, {"date": "2008-10-17", "close": 0.78003738, "volume": 256326.0}, {"date": "2008-10-20", "close": 0.7468443, "volume": 327955.0}, {"date": "2008-10-21", "close": 0.7468443, "volume": 139277.0}, {"date": "2008-10-22", "close": 0.7468443, "volume": 27912.0}, {"date": "2008-10-23", "close": 0.70535295, "volume": 108909.0}, {"date": "2008-10-24", "close": 0.71365122, "volume": 39765.0}, {"date": "2008-10-27", "close": 0.634817655, "volume": 315113.0}, {"date": "2008-10-28", "close": 0.64726506, "volume": 263514.0}, {"date": "2008-10-29", "close": 0.6638616, "volume": 273204.0}, {"date": "2008-10-30", "close": 0.726098625, "volume": 70693.0}, {"date": "2008-10-31", "close": 0.6638616, "volume": 428894.0}, {"date": "2008-11-03", "close": 0.701203815, "volume": 233434.0}, {"date": "2008-11-04", "close": 0.6638616, "volume": 214505.0}, {"date": "2008-11-05", "close": 0.64726506, "volume": 287274.0}, {"date": "2008-11-06", "close": 0.62237025, "volume": 206621.0}, {"date": "2008-11-07", "close": 0.5808789, "volume": 199349.0}, {"date": "2008-11-10", "close": 0.57258063, "volume": 210615.0}, {"date": "2008-11-11", "close": 0.54768582, "volume": 104161.0}, {"date": "2008-11-12", "close": 0.51449274, "volume": 67588.0}, {"date": "2008-11-13", "close": 0.48959793, "volume": 161026.0}, {"date": "2008-11-14", "close": 0.43980831, "volume": 137004.0}, {"date": "2008-11-17", "close": 0.45640485, "volume": 160913.0}, {"date": "2008-11-18", "close": 0.435659175, "volume": 70175.0}, {"date": "2008-11-19", "close": 0.4149135, "volume": 68036.0}, {"date": "2008-11-20", "close": 0.34022907, "volume": 158340.0}, {"date": "2008-11-21", "close": 0.3319308, "volume": 130703.0}, {"date": "2008-11-24", "close": 0.3319308, "volume": 106006.0}, {"date": "2008-11-25", "close": 0.402466095, "volume": 81196.0}, {"date": "2008-11-26", "close": 0.377571285, "volume": 104769.0}, {"date": "2008-11-27", "close": 0.435659175, "volume": 73871.0}, {"date": "2008-11-28", "close": 0.45640485, "volume": 137437.0}, {"date": "2008-12-01", "close": 0.44810658, "volume": 30032.0}, {"date": "2008-12-02", "close": 0.40661523, "volume": 154572.0}, {"date": "2008-12-03", "close": 0.37342215, "volume": 110403.0}, {"date": "2008-12-04", "close": 0.37342215, "volume": 42780.0}, {"date": "2008-12-05", "close": 0.37342215, "volume": 112549.0}, {"date": "2008-12-08", "close": 0.34852734, "volume": 127557.0}, {"date": "2008-12-09", "close": 0.35682561, "volume": 116048.0}, {"date": "2008-12-10", "close": 0.35682561, "volume": 14461.0}, {"date": "2008-12-11", "close": 0.34852734, "volume": 10749.0}, {"date": "2008-12-12", "close": 0.34022907, "volume": 255682.0}, {"date": "2008-12-15", "close": 0.327781665, "volume": 283023.0}, {"date": "2008-12-16", "close": 0.34022907, "volume": 106168.0}, {"date": "2008-12-17", "close": 0.34852734, "volume": 17474.0}, {"date": "2008-12-18", "close": 0.344378205, "volume": 111083.0}, {"date": "2008-12-19", "close": 0.344378205, "volume": 186093.0}, {"date": "2008-12-22", "close": 0.34852734, "volume": 14803.0}, {"date": "2008-12-23", "close": 0.336079935, "volume": 38719.0}, {"date": "2008-12-29", "close": 0.34852734, "volume": 30127.0}, {"date": "2008-12-30", "close": 0.336079935, "volume": 36755.0}, {"date": "2008-12-31", "close": 0.37342215, "volume": 24704.0}, {"date": "2009-01-02", "close": 0.37342215, "volume": 36152.0}, {"date": "2009-01-05", "close": 0.36512388, "volume": 205953.0}, {"date": "2009-01-06", "close": 0.369273015, "volume": 261199.0}, {"date": "2009-01-07", "close": 0.443957445, "volume": 367974.0}, {"date": "2009-01-08", "close": 0.40661523, "volume": 223885.0}, {"date": "2009-01-09", "close": 0.435659175, "volume": 78028.0}, {"date": "2009-01-12", "close": 0.42321177, "volume": 40129.0}, {"date": "2009-01-13", "close": 0.40661523, "volume": 30428.0}, {"date": "2009-01-14", "close": 0.38172042, "volume": 116869.0}, {"date": "2009-01-15", "close": 0.39831696, "volume": 65367.0}, {"date": "2009-01-16", "close": 0.427360905, "volume": 128863.0}, {"date": "2009-01-19", "close": 0.39831696, "volume": 109059.0}, {"date": "2009-01-20", "close": 0.39831696, "volume": 82246.0}, {"date": "2009-01-21", "close": 0.34852734, "volume": 262705.0}, {"date": "2009-01-22", "close": 0.3319308, "volume": 198234.0}, {"date": "2009-01-23", "close": 0.35682561, "volume": 132542.0}, {"date": "2009-01-27", "close": 0.3319308, "volume": 58881.0}, {"date": "2009-01-28", "close": 0.34022907, "volume": 2711.0}, {"date": "2009-01-29", "close": 0.31533426, "volume": 154838.0}, {"date": "2009-01-30", "close": 0.32363253, "volume": 297616.0}, {"date": "2009-02-02", "close": 0.302886855, "volume": 58457.0}, {"date": "2009-02-03", "close": 0.294588585, "volume": 356172.0}, {"date": "2009-02-04", "close": 0.27384291, "volume": 296375.0}, {"date": "2009-02-05", "close": 0.25724637, "volume": 379994.0}, {"date": "2009-02-06", "close": 0.29043945, "volume": 266580.0}, {"date": "2009-02-09", "close": 0.294588585, "volume": 305991.0}, {"date": "2009-02-10", "close": 0.294588585, "volume": 295560.0}, {"date": "2009-02-11", "close": 0.286290315, "volume": 133409.0}, {"date": "2009-02-12", "close": 0.294588585, "volume": 121623.0}, {"date": "2009-02-13", "close": 0.294588585, "volume": 120044.0}, {"date": "2009-02-16", "close": 0.29043945, "volume": 109677.0}, {"date": "2009-02-17", "close": 0.31533426, "volume": 269473.0}, {"date": "2009-02-18", "close": 0.30703599, "volume": 59799.0}, {"date": "2009-02-19", "close": 0.311185125, "volume": 82861.0}, {"date": "2009-02-20", "close": 0.3319308, "volume": 99293.0}, {"date": "2009-02-23", "close": 0.38172042, "volume": 174334.0}, {"date": "2009-02-24", "close": 0.38172042, "volume": 32296.0}, {"date": "2009-02-25", "close": 0.37342215, "volume": 146804.0}, {"date": "2009-02-26", "close": 0.37342215, "volume": 241.0}, {"date": "2009-02-27", "close": 0.36512388, "volume": 26355.0}, {"date": "2009-03-02", "close": 0.35682561, "volume": 24101.0}, {"date": "2009-03-03", "close": 0.3319308, "volume": 11113.0}, {"date": "2009-03-04", "close": 0.35682561, "volume": 5784.0}, {"date": "2009-03-05", "close": 0.352676475, "volume": 210973.0}, {"date": "2009-03-06", "close": 0.37342215, "volume": 79559.0}, {"date": "2009-03-09", "close": 0.34852734, "volume": 25306.0}, {"date": "2009-03-10", "close": 0.36512388, "volume": 69328.0}, {"date": "2009-03-11", "close": 0.336079935, "volume": 125533.0}, {"date": "2009-03-12", "close": 0.3319308, "volume": 19450.0}, {"date": "2009-03-13", "close": 0.3319308, "volume": 219423.0}, {"date": "2009-03-16", "close": 0.319483395, "volume": 74287.0}, {"date": "2009-03-17", "close": 0.319483395, "volume": 102386.0}, {"date": "2009-03-18", "close": 0.3319308, "volume": 239110.0}, {"date": "2009-03-19", "close": 0.352676475, "volume": 245880.0}, {"date": "2009-03-20", "close": 0.369273015, "volume": 331839.0}, {"date": "2009-03-23", "close": 0.394167825, "volume": 121230.0}, {"date": "2009-03-24", "close": 0.38172042, "volume": 258018.0}, {"date": "2009-03-25", "close": 0.394167825, "volume": 108360.0}, {"date": "2009-03-26", "close": 0.377571285, "volume": 59511.0}, {"date": "2009-03-30", "close": 0.53108928, "volume": 824719.0}, {"date": "2009-03-31", "close": 0.48959793, "volume": 236179.0}, {"date": "2009-04-01", "close": 0.48129966, "volume": 191799.0}, {"date": "2009-04-02", "close": 0.54768582, "volume": 498072.0}, {"date": "2009-04-03", "close": 0.5808789, "volume": 785552.0}, {"date": "2009-04-06", "close": 0.609922845, "volume": 289460.0}, {"date": "2009-04-07", "close": 0.53938755, "volume": 246036.0}, {"date": "2009-04-08", "close": 0.543536685, "volume": 336475.0}, {"date": "2009-04-09", "close": 0.58917717, "volume": 174686.0}, {"date": "2009-04-14", "close": 0.61407198, "volume": 872222.0}, {"date": "2009-04-15", "close": 0.576729765, "volume": 297211.0}, {"date": "2009-04-16", "close": 0.593326305, "volume": 567339.0}, {"date": "2009-04-17", "close": 0.60577371, "volume": 441603.0}, {"date": "2009-04-20", "close": 0.585028035, "volume": 239178.0}, {"date": "2009-04-21", "close": 0.568431495, "volume": 185004.0}, {"date": "2009-04-22", "close": 0.53938755, "volume": 283553.0}, {"date": "2009-04-23", "close": 0.535238415, "volume": 70423.0}, {"date": "2009-04-24", "close": 0.54768582, "volume": 94598.0}, {"date": "2009-04-27", "close": 0.56428236, "volume": 41289.0}, {"date": "2009-04-28", "close": 0.53938755, "volume": 62543.0}, {"date": "2009-04-29", "close": 0.535238415, "volume": 13858.0}, {"date": "2009-04-30", "close": 0.55598409, "volume": 315468.0}, {"date": "2009-05-01", "close": 0.57258063, "volume": 299544.0}, {"date": "2009-05-04", "close": 0.65556333, "volume": 1823143.0}, {"date": "2009-05-05", "close": 0.63896679, "volume": 6555371.0}, {"date": "2009-05-06", "close": 0.668010735, "volume": 3527536.0}, {"date": "2009-05-07", "close": 0.67215987, "volume": 703923.0}, {"date": "2009-05-08", "close": 0.684607275, "volume": 371714.0}, {"date": "2009-05-11", "close": 0.67215987, "volume": 428275.0}, {"date": "2009-05-12", "close": 0.61407198, "volume": 1113964.0}, {"date": "2009-05-13", "close": 0.61407198, "volume": 425501.0}, {"date": "2009-05-14", "close": 0.585028035, "volume": 240659.0}, {"date": "2009-05-15", "close": 0.53108928, "volume": 902515.0}, {"date": "2009-05-18", "close": 0.50619447, "volume": 304554.0}, {"date": "2009-05-19", "close": 0.568431495, "volume": 376857.0}, {"date": "2009-05-20", "close": 0.56428236, "volume": 225001.0}, {"date": "2009-05-21", "close": 0.576729765, "volume": 52154.0}, {"date": "2009-05-22", "close": 0.53938755, "volume": 190714.0}, {"date": "2009-05-25", "close": 0.54768582, "volume": 68781.0}, {"date": "2009-05-26", "close": 0.54768582, "volume": 20098.0}, {"date": "2009-05-27", "close": 0.58917717, "volume": 173688.0}, {"date": "2009-05-28", "close": 0.61407198, "volume": 222163.0}, {"date": "2009-05-29", "close": 0.63066852, "volume": 392190.0}, {"date": "2009-06-01", "close": 0.63896679, "volume": 319053.0}, {"date": "2009-06-02", "close": 0.67215987, "volume": 533051.0}, {"date": "2009-06-03", "close": 0.784186515, "volume": 1378762.0}, {"date": "2009-06-04", "close": 0.7468443, "volume": 1106870.0}, {"date": "2009-06-05", "close": 0.73024776, "volume": 593159.0}, {"date": "2009-06-09", "close": 0.68045814, "volume": 566892.0}, {"date": "2009-06-10", "close": 0.68875641, "volume": 563044.0}, {"date": "2009-06-11", "close": 0.676309005, "volume": 267409.0}, {"date": "2009-06-12", "close": 0.692905545, "volume": 438046.0}, {"date": "2009-06-15", "close": 0.67215987, "volume": 337773.0}, {"date": "2009-06-16", "close": 0.63066852, "volume": 288787.0}, {"date": "2009-06-17", "close": 0.58917717, "volume": 970072.0}, {"date": "2009-06-18", "close": 0.576729765, "volume": 341065.0}, {"date": "2009-06-19", "close": 0.576729765, "volume": 325605.0}, {"date": "2009-06-22", "close": 0.57258063, "volume": 209457.0}, {"date": "2009-06-23", "close": 0.543536685, "volume": 256270.0}, {"date": "2009-06-24", "close": 0.5808789, "volume": 143906.0}, {"date": "2009-06-25", "close": 0.58917717, "volume": 128708.0}, {"date": "2009-06-26", "close": 0.585028035, "volume": 257995.0}, {"date": "2009-06-29", "close": 0.58917717, "volume": 88729.0}, {"date": "2009-06-30", "close": 0.560133225, "volume": 288588.0}, {"date": "2009-07-01", "close": 0.53108928, "volume": 901003.0}, {"date": "2009-07-02", "close": 0.53108928, "volume": 89681.0}, {"date": "2009-07-03", "close": 0.52279101, "volume": 112478.0}, {"date": "2009-07-06", "close": 0.55598409, "volume": 252472.0}, {"date": "2009-07-07", "close": 0.535238415, "volume": 35492.0}, {"date": "2009-07-08", "close": 0.54768582, "volume": 165866.0}, {"date": "2009-07-09", "close": 0.56428236, "volume": 118437.0}, {"date": "2009-07-10", "close": 0.52279101, "volume": 232645.0}, {"date": "2009-07-13", "close": 0.4978962, "volume": 408939.0}, {"date": "2009-07-14", "close": 0.51449274, "volume": 147949.0}, {"date": "2009-07-15", "close": 0.53108928, "volume": 102912.0}, {"date": "2009-07-16", "close": 0.535238415, "volume": 663017.0}, {"date": "2009-07-17", "close": 0.53108928, "volume": 167719.0}, {"date": "2009-07-20", "close": 0.56428236, "volume": 89225.0}, {"date": "2009-07-21", "close": 0.5808789, "volume": 401616.0}, {"date": "2009-07-22", "close": 0.560133225, "volume": 255183.0}, {"date": "2009-07-23", "close": 0.576729765, "volume": 270014.0}, {"date": "2009-07-24", "close": 0.61407198, "volume": 559180.0}, {"date": "2009-07-27", "close": 0.60577371, "volume": 212856.0}, {"date": "2009-07-28", "close": 0.59747544, "volume": 387187.0}, {"date": "2009-07-29", "close": 0.585028035, "volume": 345925.0}, {"date": "2009-07-30", "close": 0.57258063, "volume": 103496.0}, {"date": "2009-07-31", "close": 0.59747544, "volume": 152474.0}, {"date": "2009-08-03", "close": 0.634817655, "volume": 417734.0}, {"date": "2009-08-04", "close": 0.651414195, "volume": 691177.0}, {"date": "2009-08-05", "close": 0.609922845, "volume": 170779.0}, {"date": "2009-08-06", "close": 0.609922845, "volume": 42250.0}, {"date": "2009-08-07", "close": 0.58917717, "volume": 104758.0}, {"date": "2009-08-10", "close": 0.60577371, "volume": 230494.0}, {"date": "2009-08-11", "close": 0.5808789, "volume": 319160.0}, {"date": "2009-08-12", "close": 0.5808789, "volume": 244634.0}, {"date": "2009-08-13", "close": 0.585028035, "volume": 155669.0}, {"date": "2009-08-14", "close": 0.64726506, "volume": 732507.0}, {"date": "2009-08-17", "close": 0.59747544, "volume": 369965.0}, {"date": "2009-08-18", "close": 0.59747544, "volume": 156365.0}, {"date": "2009-08-19", "close": 0.58917717, "volume": 157569.0}, {"date": "2009-08-20", "close": 0.58917717, "volume": 64779.0}, {"date": "2009-08-21", "close": 0.5808789, "volume": 151879.0}, {"date": "2009-08-24", "close": 0.60577371, "volume": 222699.0}, {"date": "2009-08-25", "close": 0.60577371, "volume": 107042.0}, {"date": "2009-08-26", "close": 0.61407198, "volume": 188448.0}, {"date": "2009-08-27", "close": 0.61407198, "volume": 354954.0}, {"date": "2009-08-28", "close": 0.61407198, "volume": 166490.0}, {"date": "2009-08-31", "close": 0.59747544, "volume": 127670.0}, {"date": "2009-09-01", "close": 0.585028035, "volume": 178379.0}, {"date": "2009-09-02", "close": 0.57258063, "volume": 276513.0}, {"date": "2009-09-03", "close": 0.576729765, "volume": 217357.0}, {"date": "2009-09-04", "close": 0.5808789, "volume": 262925.0}, {"date": "2009-09-07", "close": 0.585028035, "volume": 116206.0}, {"date": "2009-09-08", "close": 0.593326305, "volume": 865178.0}, {"date": "2009-09-09", "close": 0.60577371, "volume": 383339.0}, {"date": "2009-09-10", "close": 0.59747544, "volume": 264405.0}, {"date": "2009-09-11", "close": 0.618221115, "volume": 838678.0}, {"date": "2009-09-14", "close": 0.58917717, "volume": 361273.0}, {"date": "2009-09-15", "close": 0.53938755, "volume": 2746362.0}, {"date": "2009-09-16", "close": 0.593326305, "volume": 840333.0}, {"date": "2009-09-17", "close": 0.61407198, "volume": 977624.0}, {"date": "2009-09-18", "close": 0.626519385, "volume": 890807.0}, {"date": "2009-09-21", "close": 0.65556333, "volume": 2390780.0}, {"date": "2009-09-22", "close": 0.634817655, "volume": 1239344.0}, {"date": "2009-09-23", "close": 0.684607275, "volume": 1756281.0}, {"date": "2009-09-24", "close": 0.68875641, "volume": 1063534.0}, {"date": "2009-09-25", "close": 0.68875641, "volume": 262764.0}, {"date": "2009-09-28", "close": 0.668010735, "volume": 205113.0}, {"date": "2009-09-29", "close": 0.684607275, "volume": 706574.0}, {"date": "2009-09-30", "close": 0.67215987, "volume": 263023.0}, {"date": "2009-10-01", "close": 0.64726506, "volume": 362846.0}, {"date": "2009-10-02", "close": 0.63066852, "volume": 383485.0}, {"date": "2009-10-05", "close": 0.60577371, "volume": 222035.0}, {"date": "2009-10-06", "close": 0.609922845, "volume": 182833.0}, {"date": "2009-10-07", "close": 0.634817655, "volume": 178305.0}, {"date": "2009-10-08", "close": 0.64726506, "volume": 95027.0}, {"date": "2009-10-09", "close": 0.6638616, "volume": 646088.0}, {"date": "2009-10-12", "close": 0.67215987, "volume": 161729.0}, {"date": "2009-10-13", "close": 0.676309005, "volume": 231441.0}, {"date": "2009-10-14", "close": 0.6638616, "volume": 628647.0}, {"date": "2009-10-15", "close": 0.651414195, "volume": 671122.0}, {"date": "2009-10-16", "close": 0.68045814, "volume": 502005.0}, {"date": "2009-10-19", "close": 0.701203815, "volume": 387729.0}, {"date": "2009-10-20", "close": 0.76344084, "volume": 1470045.0}, {"date": "2009-10-21", "close": 0.717800355, "volume": 487367.0}, {"date": "2009-10-22", "close": 0.73854603, "volume": 278962.0}, {"date": "2009-10-23", "close": 0.7468443, "volume": 454556.0}, {"date": "2009-10-26", "close": 0.80493219, "volume": 828202.0}, {"date": "2009-10-27", "close": 0.829827, "volume": 1009903.0}, {"date": "2009-11-02", "close": 0.701203815, "volume": 1242479.0}, {"date": "2009-11-03", "close": 0.68045814, "volume": 821930.0}, {"date": "2009-11-04", "close": 0.68045814, "volume": 461671.0}, {"date": "2009-11-05", "close": 0.6638616, "volume": 506169.0}, {"date": "2009-11-06", "close": 0.6638616, "volume": 1024504.0}, {"date": "2009-11-09", "close": 0.668010735, "volume": 484911.0}, {"date": "2009-11-10", "close": 0.668010735, "volume": 432830.0}, {"date": "2009-11-11", "close": 0.668010735, "volume": 349648.0}, {"date": "2009-11-12", "close": 0.659712465, "volume": 285979.0}, {"date": "2009-11-13", "close": 0.65556333, "volume": 223216.0}, {"date": "2009-11-16", "close": 0.6638616, "volume": 244181.0}, {"date": "2009-11-17", "close": 0.65556333, "volume": 1256762.0}, {"date": "2009-11-18", "close": 0.651414195, "volume": 361987.0}, {"date": "2009-11-19", "close": 0.65556333, "volume": 465366.0}, {"date": "2009-11-20", "close": 0.65556333, "volume": 425971.0}, {"date": "2009-11-23", "close": 0.64726506, "volume": 222561.0}, {"date": "2009-11-24", "close": 0.651414195, "volume": 458999.0}, {"date": "2009-11-25", "close": 0.63896679, "volume": 5318264.0}, {"date": "2009-11-26", "close": 0.64726506, "volume": 417075.0}, {"date": "2009-11-27", "close": 0.62237025, "volume": 656826.0}, {"date": "2009-11-30", "close": 0.62237025, "volume": 156558.0}, {"date": "2009-12-01", "close": 0.618221115, "volume": 207557.0}, {"date": "2009-12-02", "close": 0.659712465, "volume": 478705.0}, {"date": "2009-12-03", "close": 0.68045814, "volume": 1812408.0}, {"date": "2009-12-04", "close": 0.65556333, "volume": 564559.0}, {"date": "2009-12-07", "close": 0.64726506, "volume": 379239.0}, {"date": "2009-12-08", "close": 0.64726506, "volume": 101942.0}, {"date": "2009-12-09", "close": 0.62237025, "volume": 546158.0}, {"date": "2009-12-10", "close": 0.61407198, "volume": 182126.0}, {"date": "2009-12-11", "close": 0.62237025, "volume": 158156.0}, {"date": "2009-12-14", "close": 0.62237025, "volume": 334213.0}, {"date": "2009-12-15", "close": 0.609922845, "volume": 434850.0}, {"date": "2009-12-16", "close": 0.62237025, "volume": 103172.0}, {"date": "2009-12-17", "close": 0.618221115, "volume": 324241.0}, {"date": "2009-12-18", "close": 0.62237025, "volume": 121786.0}, {"date": "2009-12-21", "close": 0.63066852, "volume": 86119.0}, {"date": "2009-12-22", "close": 0.63066852, "volume": 254128.0}, {"date": "2009-12-23", "close": 0.643115925, "volume": 92799.0}, {"date": "2009-12-24", "close": 0.659712465, "volume": 181445.0}, {"date": "2009-12-29", "close": 0.692905545, "volume": 172866.0}, {"date": "2009-12-30", "close": 0.676309005, "volume": 132187.0}, {"date": "2009-12-31", "close": 0.676309005, "volume": 88806.0}, {"date": "2010-01-04", "close": 0.692905545, "volume": 250585.0}, {"date": "2010-01-05", "close": 0.684607275, "volume": 741487.0}, {"date": "2010-01-06", "close": 0.69705468, "volume": 361865.0}, {"date": "2010-01-07", "close": 0.77173911, "volume": 1692100.0}, {"date": "2010-01-08", "close": 0.759291705, "volume": 766872.0}, {"date": "2010-01-11", "close": 0.767589975, "volume": 162536.0}, {"date": "2010-01-12", "close": 0.76344084, "volume": 162986.0}, {"date": "2010-01-13", "close": 0.7468443, "volume": 180039.0}, {"date": "2010-01-14", "close": 0.742695165, "volume": 53059.0}, {"date": "2010-01-15", "close": 0.734396895, "volume": 264073.0}, {"date": "2010-01-18", "close": 0.709502085, "volume": 371862.0}, {"date": "2010-01-19", "close": 0.717800355, "volume": 142848.0}, {"date": "2010-01-20", "close": 0.709502085, "volume": 377897.0}, {"date": "2010-01-21", "close": 0.701203815, "volume": 191352.0}, {"date": "2010-01-22", "close": 0.68045814, "volume": 280357.0}, {"date": "2010-01-25", "close": 0.68875641, "volume": 452733.0}, {"date": "2010-01-27", "close": 0.651414195, "volume": 477302.0}, {"date": "2010-01-28", "close": 0.643115925, "volume": 306341.0}, {"date": "2010-01-29", "close": 0.634817655, "volume": 317645.0}, {"date": "2010-02-01", "close": 0.61407198, "volume": 386503.0}, {"date": "2010-02-02", "close": 0.63896679, "volume": 185557.0}, {"date": "2010-02-03", "close": 0.64726506, "volume": 265720.0}, {"date": "2010-02-04", "close": 0.626519385, "volume": 32007.0}, {"date": "2010-02-05", "close": 0.5808789, "volume": 743989.0}, {"date": "2010-02-08", "close": 0.568431495, "volume": 107913.0}, {"date": "2010-02-09", "close": 0.568431495, "volume": 236299.0}, {"date": "2010-02-10", "close": 0.593326305, "volume": 341580.0}, {"date": "2010-02-11", "close": 0.62237025, "volume": 168082.0}, {"date": "2010-02-12", "close": 0.60577371, "volume": 303995.0}, {"date": "2010-02-15", "close": 0.59747544, "volume": 89421.0}, {"date": "2010-02-16", "close": 0.601624575, "volume": 151909.0}, {"date": "2010-02-17", "close": 0.61407198, "volume": 263933.0}, {"date": "2010-02-18", "close": 0.61407198, "volume": 250805.0}, {"date": "2010-02-19", "close": 0.62237025, "volume": 78399.0}, {"date": "2010-02-22", "close": 0.64726506, "volume": 125931.0}, {"date": "2010-02-23", "close": 0.64726506, "volume": 151274.0}, {"date": "2010-02-24", "close": 0.64726506, "volume": 220530.0}, {"date": "2010-02-25", "close": 0.64726506, "volume": 120166.0}, {"date": "2010-02-26", "close": 0.61407198, "volume": 297346.0}, {"date": "2010-03-01", "close": 0.61407198, "volume": 561715.0}, {"date": "2010-03-02", "close": 0.61407198, "volume": 38098.0}, {"date": "2010-03-03", "close": 0.609922845, "volume": 119242.0}, {"date": "2010-03-04", "close": 0.609922845, "volume": 60028.0}, {"date": "2010-03-05", "close": 0.609922845, "volume": 45829.0}, {"date": "2010-03-08", "close": 0.63066852, "volume": 165804.0}, {"date": "2010-03-09", "close": 0.62237025, "volume": 57330.0}, {"date": "2010-03-10", "close": 0.609922845, "volume": 133752.0}, {"date": "2010-03-11", "close": 0.61407198, "volume": 124249.0}, {"date": "2010-03-12", "close": 0.60577371, "volume": 161478.0}, {"date": "2010-03-15", "close": 0.585028035, "volume": 245849.0}, {"date": "2010-03-16", "close": 0.58917717, "volume": 142009.0}, {"date": "2010-03-17", "close": 0.593326305, "volume": 173859.0}, {"date": "2010-03-18", "close": 0.601624575, "volume": 73488.0}, {"date": "2010-03-19", "close": 0.60577371, "volume": 126419.0}, {"date": "2010-03-22", "close": 0.62237025, "volume": 156823.0}, {"date": "2010-03-23", "close": 0.626519385, "volume": 158545.0}, {"date": "2010-03-24", "close": 0.634817655, "volume": 236107.0}, {"date": "2010-03-25", "close": 0.62237025, "volume": 71416.0}, {"date": "2010-03-26", "close": 0.634817655, "volume": 201923.0}, {"date": "2010-03-29", "close": 0.64726506, "volume": 187625.0}, {"date": "2010-03-30", "close": 0.63066852, "volume": 814206.0}, {"date": "2010-03-31", "close": 0.62237025, "volume": 25005.0}, {"date": "2010-04-01", "close": 0.618221115, "volume": 111727.0}, {"date": "2010-04-06", "close": 0.63066852, "volume": 101126.0}, {"date": "2010-04-07", "close": 0.63896679, "volume": 233837.0}, {"date": "2010-04-08", "close": 0.63896679, "volume": 54458.0}, {"date": "2010-04-09", "close": 0.618221115, "volume": 106867.0}, {"date": "2010-04-12", "close": 0.67215987, "volume": 819724.0}, {"date": "2010-04-13", "close": 0.651414195, "volume": 299255.0}, {"date": "2010-04-14", "close": 0.6638616, "volume": 147172.0}, {"date": "2010-04-15", "close": 0.651414195, "volume": 144618.0}, {"date": "2010-04-16", "close": 0.68045814, "volume": 402159.0}, {"date": "2010-04-19", "close": 0.6638616, "volume": 226903.0}, {"date": "2010-04-20", "close": 0.676309005, "volume": 457963.0}, {"date": "2010-04-21", "close": 0.68045814, "volume": 329866.0}, {"date": "2010-04-22", "close": 0.684607275, "volume": 172291.0}, {"date": "2010-04-23", "close": 0.692905545, "volume": 24474.0}, {"date": "2010-04-27", "close": 0.668010735, "volume": 367138.0}, {"date": "2010-04-28", "close": 0.63066852, "volume": 230582.0}, {"date": "2010-04-29", "close": 0.634817655, "volume": 152444.0}, {"date": "2010-04-30", "close": 0.634817655, "volume": 91808.0}, {"date": "2010-05-03", "close": 0.60577371, "volume": 226495.0}, {"date": "2010-05-04", "close": 0.62237025, "volume": 528460.0}, {"date": "2010-05-05", "close": 0.61407198, "volume": 471077.0}, {"date": "2010-05-06", "close": 0.626519385, "volume": 495151.0}, {"date": "2010-05-07", "close": 0.593326305, "volume": 509317.0}, {"date": "2010-05-10", "close": 0.601624575, "volume": 61238.0}, {"date": "2010-05-11", "close": 0.59747544, "volume": 396936.0}, {"date": "2010-05-12", "close": 0.59747544, "volume": 73343.0}, {"date": "2010-05-13", "close": 0.626519385, "volume": 57717.0}, {"date": "2010-05-14", "close": 0.65556333, "volume": 36111.0}, {"date": "2010-05-17", "close": 0.60577371, "volume": 159109.0}, {"date": "2010-05-18", "close": 0.57258063, "volume": 212097.0}, {"date": "2010-05-19", "close": 0.543536685, "volume": 232545.0}, {"date": "2010-05-20", "close": 0.50619447, "volume": 184336.0}, {"date": "2010-05-21", "close": 0.48959793, "volume": 481251.0}, {"date": "2010-05-24", "close": 0.4978962, "volume": 137536.0}, {"date": "2010-05-25", "close": 0.47300139, "volume": 219477.0}, {"date": "2010-05-26", "close": 0.48129966, "volume": 163420.0}, {"date": "2010-05-27", "close": 0.47300139, "volume": 104972.0}, {"date": "2010-05-28", "close": 0.48959793, "volume": 315514.0}, {"date": "2010-05-31", "close": 0.51449274, "volume": 65267.0}, {"date": "2010-06-01", "close": 0.48959793, "volume": 49574.0}, {"date": "2010-06-02", "close": 0.485448795, "volume": 73104.0}, {"date": "2010-06-03", "close": 0.48959793, "volume": 55862.0}, {"date": "2010-06-04", "close": 0.4978962, "volume": 153224.0}, {"date": "2010-06-07", "close": 0.468852255, "volume": 127634.0}, {"date": "2010-06-08", "close": 0.46470312, "volume": 55143.0}, {"date": "2010-06-09", "close": 0.46470312, "volume": 46856.0}, {"date": "2010-06-10", "close": 0.460553985, "volume": 39684.0}, {"date": "2010-06-11", "close": 0.48129966, "volume": 183133.0}, {"date": "2010-06-15", "close": 0.48129966, "volume": 101555.0}, {"date": "2010-06-16", "close": 0.485448795, "volume": 400755.0}, {"date": "2010-06-17", "close": 0.48129966, "volume": 117399.0}, {"date": "2010-06-18", "close": 0.493747065, "volume": 108109.0}, {"date": "2010-06-21", "close": 0.4978962, "volume": 119369.0}, {"date": "2010-06-22", "close": 0.4978962, "volume": 76649.0}, {"date": "2010-06-23", "close": 0.493747065, "volume": 165410.0}, {"date": "2010-06-24", "close": 0.493747065, "volume": 75652.0}, {"date": "2010-06-25", "close": 0.48129966, "volume": 167822.0}, {"date": "2010-06-28", "close": 0.50619447, "volume": 208877.0}, {"date": "2010-06-29", "close": 0.493747065, "volume": 291698.0}, {"date": "2010-06-30", "close": 0.460553985, "volume": 307239.0}, {"date": "2010-07-01", "close": 0.477150525, "volume": 128281.0}, {"date": "2010-07-02", "close": 0.468852255, "volume": 33159.0}, {"date": "2010-07-05", "close": 0.46470312, "volume": 34329.0}, {"date": "2010-07-06", "close": 0.45640485, "volume": 94457.0}, {"date": "2010-07-07", "close": 0.45640485, "volume": 15884.0}, {"date": "2010-07-08", "close": 0.45640485, "volume": 49320.0}, {"date": "2010-07-09", "close": 0.48959793, "volume": 69535.0}, {"date": "2010-07-12", "close": 0.48129966, "volume": 20693.0}, {"date": "2010-07-13", "close": 0.477150525, "volume": 48822.0}, {"date": "2010-07-14", "close": 0.4978962, "volume": 86722.0}, {"date": "2010-07-15", "close": 0.48959793, "volume": 29569.0}, {"date": "2010-07-16", "close": 0.48129966, "volume": 94227.0}, {"date": "2010-07-19", "close": 0.48959793, "volume": 26107.0}, {"date": "2010-07-20", "close": 0.48959793, "volume": 22830.0}, {"date": "2010-07-21", "close": 0.477150525, "volume": 15312.0}, {"date": "2010-07-22", "close": 0.48129966, "volume": 73701.0}, {"date": "2010-07-23", "close": 0.50619447, "volume": 33561.0}, {"date": "2010-07-26", "close": 0.50619447, "volume": 85832.0}, {"date": "2010-07-27", "close": 0.50619447, "volume": 35869.0}, {"date": "2010-07-28", "close": 0.50619447, "volume": 6025.0}, {"date": "2010-07-29", "close": 0.510343605, "volume": 64345.0}, {"date": "2010-07-30", "close": 0.50619447, "volume": 4459.0}, {"date": "2010-08-02", "close": 0.52279101, "volume": 109059.0}, {"date": "2010-08-03", "close": 0.526940145, "volume": 139914.0}, {"date": "2010-08-04", "close": 0.526940145, "volume": 59675.0}, {"date": "2010-08-05", "close": 0.48129966, "volume": 170410.0}, {"date": "2010-08-06", "close": 0.48959793, "volume": 141322.0}, {"date": "2010-08-09", "close": 0.48129966, "volume": 63953.0}, {"date": "2010-08-10", "close": 0.45640485, "volume": 295239.0}, {"date": "2010-08-11", "close": 0.443957445, "volume": 268091.0}, {"date": "2010-08-12", "close": 0.435659175, "volume": 144311.0}, {"date": "2010-08-13", "close": 0.460553985, "volume": 336516.0}, {"date": "2010-08-16", "close": 0.43980831, "volume": 58576.0}, {"date": "2010-08-17", "close": 0.45640485, "volume": 112549.0}, {"date": "2010-08-18", "close": 0.460553985, "volume": 12178.0}, {"date": "2010-08-19", "close": 0.45640485, "volume": 79266.0}, {"date": "2010-08-20", "close": 0.452255715, "volume": 41752.0}, {"date": "2010-08-23", "close": 0.46470312, "volume": 199963.0}, {"date": "2010-08-24", "close": 0.452255715, "volume": 21691.0}, {"date": "2010-08-25", "close": 0.452255715, "volume": 256055.0}, {"date": "2010-08-26", "close": 0.452255715, "volume": 140649.0}, {"date": "2010-08-27", "close": 0.44810658, "volume": 38332.0}, {"date": "2010-08-30", "close": 0.44810658, "volume": 104637.0}, {"date": "2010-08-31", "close": 0.44810658, "volume": 2508.0}, {"date": "2010-09-01", "close": 0.443957445, "volume": 16871.0}, {"date": "2010-09-02", "close": 0.44810658, "volume": 216364.0}, {"date": "2010-09-03", "close": 0.43980831, "volume": 43478.0}, {"date": "2010-09-06", "close": 0.435659175, "volume": 62049.0}, {"date": "2010-09-07", "close": 0.443957445, "volume": 91331.0}, {"date": "2010-09-08", "close": 0.443957445, "volume": 8122.0}, {"date": "2010-09-09", "close": 0.443957445, "volume": 56705.0}, {"date": "2010-09-10", "close": 0.43980831, "volume": 88271.0}, {"date": "2010-09-13", "close": 0.435659175, "volume": 708309.0}, {"date": "2010-09-14", "close": 0.443957445, "volume": 216822.0}, {"date": "2010-09-15", "close": 0.443957445, "volume": 66942.0}, {"date": "2010-09-16", "close": 0.443957445, "volume": 501909.0}, {"date": "2010-09-17", "close": 0.452255715, "volume": 175097.0}, {"date": "2010-09-20", "close": 0.460553985, "volume": 21265.0}, {"date": "2010-09-21", "close": 0.46470312, "volume": 358346.0}, {"date": "2010-09-22", "close": 0.44810658, "volume": 51577.0}, {"date": "2010-09-23", "close": 0.47300139, "volume": 138218.0}, {"date": "2010-09-24", "close": 0.460553985, "volume": 91025.0}, {"date": "2010-09-27", "close": 0.46470312, "volume": 74463.0}, {"date": "2010-09-28", "close": 0.46470312, "volume": 173360.0}, {"date": "2010-09-29", "close": 0.50619447, "volume": 406627.0}, {"date": "2010-09-30", "close": 0.493747065, "volume": 328012.0}, {"date": "2010-10-01", "close": 0.477150525, "volume": 121712.0}, {"date": "2010-10-04", "close": 0.48959793, "volume": 44497.0}, {"date": "2010-10-05", "close": 0.477150525, "volume": 94592.0}, {"date": "2010-10-06", "close": 0.493747065, "volume": 264148.0}, {"date": "2010-10-07", "close": 0.510343605, "volume": 153431.0}, {"date": "2010-10-08", "close": 0.585028035, "volume": 577062.0}, {"date": "2010-10-11", "close": 0.659712465, "volume": 622216.0}, {"date": "2010-10-12", "close": 0.50619447, "volume": 1695240.0}, {"date": "2010-10-13", "close": 0.45640485, "volume": 1928453.0}, {"date": "2010-10-14", "close": 0.43980831, "volume": 1803965.0}, {"date": "2010-10-15", "close": 0.43151004, "volume": 1022970.0}, {"date": "2010-10-18", "close": 0.443957445, "volume": 256761.0}, {"date": "2010-10-19", "close": 0.452255715, "volume": 278393.0}, {"date": "2010-10-20", "close": 0.43151004, "volume": 526872.0}, {"date": "2010-10-21", "close": 0.44810658, "volume": 241873.0}, {"date": "2010-10-22", "close": 0.43980831, "volume": 60566.0}, {"date": "2010-10-25", "close": 0.44810658, "volume": 167629.0}, {"date": "2010-10-26", "close": 0.45640485, "volume": 742096.0}, {"date": "2010-10-27", "close": 0.44810658, "volume": 468017.0}, {"date": "2010-10-28", "close": 0.43980831, "volume": 341293.0}, {"date": "2010-10-29", "close": 0.4149135, "volume": 1171119.0}, {"date": "2010-11-01", "close": 0.4149135, "volume": 268809.0}, {"date": "2010-11-02", "close": 0.40661523, "volume": 814015.0}, {"date": "2010-11-03", "close": 0.38172042, "volume": 753265.0}, {"date": "2010-11-04", "close": 0.402466095, "volume": 316643.0}, {"date": "2010-11-05", "close": 0.39001869, "volume": 277404.0}, {"date": "2010-11-08", "close": 0.385869555, "volume": 286407.0}, {"date": "2010-11-09", "close": 0.385869555, "volume": 684143.0}, {"date": "2010-11-10", "close": 0.39001869, "volume": 225589.0}, {"date": "2010-11-11", "close": 0.385869555, "volume": 81917.0}, {"date": "2010-11-12", "close": 0.385869555, "volume": 102201.0}, {"date": "2010-11-15", "close": 0.385869555, "volume": 166996.0}, {"date": "2010-11-16", "close": 0.38172042, "volume": 160395.0}, {"date": "2010-11-17", "close": 0.38172042, "volume": 205310.0}, {"date": "2010-11-18", "close": 0.38172042, "volume": 89295.0}, {"date": "2010-11-19", "close": 0.36512388, "volume": 626175.0}, {"date": "2010-11-22", "close": 0.360974745, "volume": 114946.0}, {"date": "2010-11-23", "close": 0.36512388, "volume": 207273.0}, {"date": "2010-11-24", "close": 0.38172042, "volume": 297987.0}, {"date": "2010-11-25", "close": 0.385869555, "volume": 117187.0}, {"date": "2010-11-26", "close": 0.39831696, "volume": 126167.0}, {"date": "2010-11-29", "close": 0.394167825, "volume": 82368.0}, {"date": "2010-11-30", "close": 0.394167825, "volume": 12352.0}, {"date": "2010-12-01", "close": 0.385869555, "volume": 44830.0}, {"date": "2010-12-02", "close": 0.394167825, "volume": 246474.0}, {"date": "2010-12-03", "close": 0.39831696, "volume": 305007.0}, {"date": "2010-12-06", "close": 0.39831696, "volume": 193140.0}, {"date": "2010-12-07", "close": 0.39831696, "volume": 452173.0}, {"date": "2010-12-08", "close": 0.40661523, "volume": 1103508.0}, {"date": "2010-12-09", "close": 0.410764365, "volume": 546652.0}, {"date": "2010-12-10", "close": 0.4149135, "volume": 492679.0}, {"date": "2010-12-13", "close": 0.40661523, "volume": 70212.0}, {"date": "2010-12-14", "close": 0.39001869, "volume": 89339.0}, {"date": "2010-12-15", "close": 0.39831696, "volume": 84656.0}, {"date": "2010-12-16", "close": 0.40661523, "volume": 39770.0}, {"date": "2010-12-17", "close": 0.402466095, "volume": 45963.0}, {"date": "2010-12-20", "close": 0.40661523, "volume": 136286.0}, {"date": "2010-12-21", "close": 0.410764365, "volume": 92270.0}, {"date": "2010-12-22", "close": 0.410764365, "volume": 86557.0}, {"date": "2010-12-23", "close": 0.435659175, "volume": 1194519.0}, {"date": "2010-12-24", "close": 0.419062635, "volume": 1488749.0}, {"date": "2010-12-29", "close": 0.4149135, "volume": 326877.0}, {"date": "2010-12-30", "close": 0.40661523, "volume": 677779.0}, {"date": "2010-12-31", "close": 0.39831696, "volume": 176061.0}, {"date": "2011-01-04", "close": 0.39831696, "volume": 274557.0}, {"date": "2011-01-05", "close": 0.39831696, "volume": 58512.0}, {"date": "2011-01-06", "close": 0.394167825, "volume": 212008.0}, {"date": "2011-01-07", "close": 0.394167825, "volume": 66188.0}, {"date": "2011-01-10", "close": 0.39001869, "volume": 142028.0}, {"date": "2011-01-11", "close": 0.39001869, "volume": 192375.0}, {"date": "2011-01-12", "close": 0.39001869, "volume": 681559.0}, {"date": "2011-01-13", "close": 0.39831696, "volume": 1098747.0}, {"date": "2011-01-14", "close": 0.394167825, "volume": 170587.0}, {"date": "2011-01-17", "close": 0.38172042, "volume": 460623.0}, {"date": "2011-01-18", "close": 0.377571285, "volume": 499610.0}, {"date": "2011-01-19", "close": 0.38172042, "volume": 137931.0}, {"date": "2011-01-20", "close": 0.377571285, "volume": 474466.0}, {"date": "2011-01-21", "close": 0.369273015, "volume": 73509.0}, {"date": "2011-01-24", "close": 0.369273015, "volume": 141596.0}, {"date": "2011-01-25", "close": 0.36512388, "volume": 250772.0}, {"date": "2011-01-27", "close": 0.369273015, "volume": 184635.0}, {"date": "2011-01-28", "close": 0.369273015, "volume": 167020.0}, {"date": "2011-01-31", "close": 0.360974745, "volume": 175115.0}, {"date": "2011-02-01", "close": 0.35682561, "volume": 455566.0}, {"date": "2011-02-02", "close": 0.344378205, "volume": 1089244.0}, {"date": "2011-02-03", "close": 0.344378205, "volume": 674237.0}, {"date": "2011-02-04", "close": 0.336079935, "volume": 523338.0}, {"date": "2011-02-07", "close": 0.360974745, "volume": 675426.0}, {"date": "2011-02-08", "close": 0.369273015, "volume": 382846.0}, {"date": "2011-02-09", "close": 0.38172042, "volume": 735382.0}, {"date": "2011-02-10", "close": 0.385869555, "volume": 2546340.0}, {"date": "2011-02-11", "close": 0.37342215, "volume": 5273345.0}, {"date": "2011-02-14", "close": 0.36512388, "volume": 1491604.0}, {"date": "2011-02-15", "close": 0.35682561, "volume": 400596.0}, {"date": "2011-02-16", "close": 0.34852734, "volume": 1792149.0}, {"date": "2011-02-17", "close": 0.34852734, "volume": 2875613.0}, {"date": "2011-02-18", "close": 0.352676475, "volume": 1287611.0}, {"date": "2011-02-21", "close": 0.34022907, "volume": 1433120.0}, {"date": "2011-02-22", "close": 0.344378205, "volume": 1315713.0}, {"date": "2011-02-23", "close": 0.3319308, "volume": 1705598.0}, {"date": "2011-02-24", "close": 0.3319308, "volume": 1226570.0}, {"date": "2011-02-25", "close": 0.327781665, "volume": 2150974.0}, {"date": "2011-02-28", "close": 0.3319308, "volume": 190651.0}, {"date": "2011-03-01", "close": 0.3319308, "volume": 735885.0}, {"date": "2011-03-02", "close": 0.327781665, "volume": 391004.0}, {"date": "2011-03-03", "close": 0.3319308, "volume": 329680.0}, {"date": "2011-03-04", "close": 0.3319308, "volume": 511731.0}, {"date": "2011-03-07", "close": 0.32363253, "volume": 174207.0}, {"date": "2011-03-08", "close": 0.32363253, "volume": 543193.0}, {"date": "2011-03-09", "close": 0.327781665, "volume": 134003.0}, {"date": "2011-03-10", "close": 0.319483395, "volume": 342709.0}, {"date": "2011-03-11", "close": 0.311185125, "volume": 742595.0}, {"date": "2011-03-14", "close": 0.30703599, "volume": 234602.0}, {"date": "2011-03-15", "close": 0.28214118, "volume": 389862.0}, {"date": "2011-03-16", "close": 0.294588585, "volume": 302012.0}, {"date": "2011-03-17", "close": 0.29043945, "volume": 147360.0}, {"date": "2011-03-18", "close": 0.29043945, "volume": 234249.0}, {"date": "2011-03-21", "close": 0.29873772, "volume": 339867.0}, {"date": "2011-03-22", "close": 0.28214118, "volume": 383615.0}, {"date": "2011-03-23", "close": 0.294588585, "volume": 430196.0}, {"date": "2011-03-24", "close": 0.302886855, "volume": 483765.0}, {"date": "2011-03-25", "close": 0.30703599, "volume": 409602.0}, {"date": "2011-03-28", "close": 0.302886855, "volume": 56397.0}, {"date": "2011-03-29", "close": 0.29873772, "volume": 298384.0}, {"date": "2011-03-30", "close": 0.294588585, "volume": 692160.0}, {"date": "2011-03-31", "close": 0.29043945, "volume": 77064.0}, {"date": "2011-04-01", "close": 0.302886855, "volume": 237907.0}, {"date": "2011-04-04", "close": 0.302886855, "volume": 250931.0}, {"date": "2011-04-05", "close": 0.311185125, "volume": 1006072.0}, {"date": "2011-04-06", "close": 0.30703599, "volume": 329111.0}, {"date": "2011-04-07", "close": 0.30703599, "volume": 537905.0}, {"date": "2011-04-08", "close": 0.302886855, "volume": 343921.0}, {"date": "2011-04-11", "close": 0.294588585, "volume": 290784.0}, {"date": "2011-04-12", "close": 0.29873772, "volume": 1981123.0}, {"date": "2011-04-13", "close": 0.294588585, "volume": 246522.0}, {"date": "2011-04-14", "close": 0.302886855, "volume": 607254.0}, {"date": "2011-04-15", "close": 0.30703599, "volume": 57482.0}, {"date": "2011-04-18", "close": 0.302886855, "volume": 134626.0}, {"date": "2011-04-19", "close": 0.29043945, "volume": 1834146.0}, {"date": "2011-04-20", "close": 0.294588585, "volume": 56543.0}, {"date": "2011-04-21", "close": 0.29043945, "volume": 154457.0}, {"date": "2011-04-27", "close": 0.29873772, "volume": 163849.0}, {"date": "2011-04-28", "close": 0.302886855, "volume": 44889.0}, {"date": "2011-04-29", "close": 0.302886855, "volume": 399453.0}, {"date": "2011-05-02", "close": 0.29043945, "volume": 149659.0}, {"date": "2011-05-03", "close": 0.286290315, "volume": 153208.0}, {"date": "2011-05-04", "close": 0.28214118, "volume": 311081.0}, {"date": "2011-05-05", "close": 0.27384291, "volume": 284648.0}, {"date": "2011-05-06", "close": 0.29043945, "volume": 120335.0}, {"date": "2011-05-09", "close": 0.302886855, "volume": 466282.0}, {"date": "2011-05-10", "close": 0.29873772, "volume": 304365.0}, {"date": "2011-05-11", "close": 0.28214118, "volume": 363397.0}, {"date": "2011-05-12", "close": 0.269693775, "volume": 483609.0}, {"date": "2011-05-13", "close": 0.253097235, "volume": 1475714.0}, {"date": "2011-05-16", "close": 0.253097235, "volume": 109059.0}, {"date": "2011-05-17", "close": 0.261395505, "volume": 386406.0}, {"date": "2011-05-18", "close": 0.253097235, "volume": 312406.0}, {"date": "2011-05-19", "close": 0.2489481, "volume": 729773.0}, {"date": "2011-05-20", "close": 0.2489481, "volume": 564001.0}, {"date": "2011-05-30", "close": 0.27384291, "volume": 588935.0}, {"date": "2011-05-31", "close": 0.29043945, "volume": 300712.0}, {"date": "2011-06-01", "close": 0.29873772, "volume": 410300.0}, {"date": "2011-06-02", "close": 0.28214118, "volume": 359600.0}, {"date": "2011-06-03", "close": 0.277992045, "volume": 106219.0}, {"date": "2011-06-06", "close": 0.286290315, "volume": 278777.0}, {"date": "2011-06-07", "close": 0.28214118, "volume": 248126.0}, {"date": "2011-06-08", "close": 0.27384291, "volume": 471471.0}, {"date": "2011-06-09", "close": 0.27384291, "volume": 391432.0}, {"date": "2011-06-10", "close": 0.277992045, "volume": 306116.0}, {"date": "2011-06-14", "close": 0.27384291, "volume": 208076.0}, {"date": "2011-06-15", "close": 0.277992045, "volume": 191745.0}, {"date": "2011-06-16", "close": 0.27384291, "volume": 167364.0}, {"date": "2011-06-17", "close": 0.26554464, "volume": 601313.0}, {"date": "2011-06-20", "close": 0.269693775, "volume": 358082.0}, {"date": "2011-06-21", "close": 0.25724637, "volume": 179866.0}, {"date": "2011-06-22", "close": 0.25724637, "volume": 206067.0}, {"date": "2011-06-23", "close": 0.26554464, "volume": 79042.0}, {"date": "2011-06-24", "close": 0.253097235, "volume": 151123.0}, {"date": "2011-06-27", "close": 0.2489481, "volume": 359986.0}, {"date": "2011-06-28", "close": 0.244798965, "volume": 127171.0}, {"date": "2011-06-29", "close": 0.22405329, "volume": 572449.0}, {"date": "2011-06-30", "close": 0.219904155, "volume": 926470.0}, {"date": "2011-07-01", "close": 0.22405329, "volume": 222984.0}, {"date": "2011-07-04", "close": 0.22405329, "volume": 256662.0}, {"date": "2011-07-05", "close": 0.24064983, "volume": 334626.0}, {"date": "2011-07-06", "close": 0.2489481, "volume": 139788.0}, {"date": "2011-07-07", "close": 0.24064983, "volume": 119081.0}, {"date": "2011-07-08", "close": 0.24064983, "volume": 67484.0}, {"date": "2011-07-11", "close": 0.26554464, "volume": 481731.0}, {"date": "2011-07-12", "close": 0.2489481, "volume": 179019.0}, {"date": "2011-07-13", "close": 0.24064983, "volume": 239903.0}, {"date": "2011-07-14", "close": 0.236500695, "volume": 27717.0}, {"date": "2011-07-15", "close": 0.236500695, "volume": 98816.0}, {"date": "2011-07-18", "close": 0.236500695, "volume": 126085.0}, {"date": "2011-07-19", "close": 0.236500695, "volume": 83597.0}, {"date": "2011-07-20", "close": 0.24064983, "volume": 154672.0}, {"date": "2011-07-21", "close": 0.24064983, "volume": 37252.0}, {"date": "2011-07-22", "close": 0.2489481, "volume": 65324.0}, {"date": "2011-07-25", "close": 0.24064983, "volume": 90154.0}, {"date": "2011-07-26", "close": 0.24064983, "volume": 152261.0}, {"date": "2011-07-27", "close": 0.2489481, "volume": 138583.0}, {"date": "2011-07-28", "close": 0.24064983, "volume": 105282.0}, {"date": "2011-07-29", "close": 0.236500695, "volume": 224854.0}, {"date": "2011-08-01", "close": 0.244798965, "volume": 271301.0}, {"date": "2011-08-02", "close": 0.2489481, "volume": 33702.0}, {"date": "2011-08-03", "close": 0.236500695, "volume": 200259.0}, {"date": "2011-08-04", "close": 0.2489481, "volume": 85560.0}, {"date": "2011-08-05", "close": 0.20745675, "volume": 551944.0}, {"date": "2011-08-08", "close": 0.20745675, "volume": 344766.0}, {"date": "2011-08-09", "close": 0.203307615, "volume": 312464.0}, {"date": "2011-08-10", "close": 0.20745675, "volume": 346699.0}, {"date": "2011-08-11", "close": 0.19915848, "volume": 171656.0}, {"date": "2011-08-12", "close": 0.195009345, "volume": 244027.0}, {"date": "2011-08-15", "close": 0.19915848, "volume": 15401.0}, {"date": "2011-08-16", "close": 0.19086021, "volume": 583786.0}, {"date": "2011-08-17", "close": 0.18256194, "volume": 87970.0}, {"date": "2011-08-18", "close": 0.18256194, "volume": 81446.0}, {"date": "2011-08-19", "close": 0.17426367, "volume": 161183.0}, {"date": "2011-08-22", "close": 0.170114535, "volume": 346520.0}, {"date": "2011-08-23", "close": 0.170114535, "volume": 273006.0}, {"date": "2011-08-24", "close": 0.19086021, "volume": 257807.0}, {"date": "2011-08-25", "close": 0.18256194, "volume": 20486.0}, {"date": "2011-08-26", "close": 0.19086021, "volume": 117241.0}, {"date": "2011-08-29", "close": 0.195009345, "volume": 343131.0}, {"date": "2011-08-30", "close": 0.211605885, "volume": 119302.0}, {"date": "2011-08-31", "close": 0.219904155, "volume": 298807.0}, {"date": "2011-09-01", "close": 0.203307615, "volume": 533874.0}, {"date": "2011-09-02", "close": 0.19915848, "volume": 151882.0}, {"date": "2011-09-05", "close": 0.19915848, "volume": 115170.0}, {"date": "2011-09-06", "close": 0.186711075, "volume": 45190.0}, {"date": "2011-09-07", "close": 0.19915848, "volume": 156659.0}, {"date": "2011-09-08", "close": 0.186711075, "volume": 150375.0}, {"date": "2011-09-09", "close": 0.19915848, "volume": 24101.0}, {"date": "2011-09-12", "close": 0.178412805, "volume": 246503.0}, {"date": "2011-09-13", "close": 0.178412805, "volume": 179739.0}, {"date": "2011-09-14", "close": 0.18256194, "volume": 33139.0}, {"date": "2011-09-15", "close": 0.19086021, "volume": 109661.0}, {"date": "2011-09-16", "close": 0.19086021, "volume": 32792.0}, {"date": "2011-09-19", "close": 0.195009345, "volume": 48203.0}, {"date": "2011-09-20", "close": 0.178412805, "volume": 345848.0}, {"date": "2011-09-21", "close": 0.186711075, "volume": 18076.0}, {"date": "2011-09-22", "close": 0.17426367, "volume": 61459.0}, {"date": "2011-09-23", "close": 0.15766713, "volume": 776788.0}, {"date": "2011-09-26", "close": 0.14936886, "volume": 71253.0}, {"date": "2011-09-27", "close": 0.15766713, "volume": 536107.0}, {"date": "2011-09-28", "close": 0.1659654, "volume": 92699.0}, {"date": "2011-09-29", "close": 0.15766713, "volume": 63300.0}, {"date": "2011-09-30", "close": 0.161816265, "volume": 1882.0}, {"date": "2011-10-03", "close": 0.161816265, "volume": 4218.0}, {"date": "2011-10-04", "close": 0.161816265, "volume": 109095.0}, {"date": "2011-10-05", "close": 0.153517995, "volume": 129410.0}, {"date": "2011-10-06", "close": 0.153517995, "volume": 383752.0}, {"date": "2011-10-07", "close": 0.14936886, "volume": 526940.0}, {"date": "2011-10-10", "close": 0.145219725, "volume": 526821.0}, {"date": "2011-10-11", "close": 0.14107059, "volume": 94981.0}, {"date": "2011-10-12", "close": 0.14107059, "volume": 117735.0}, {"date": "2011-10-13", "close": 0.145219725, "volume": 134195.0}, {"date": "2011-10-18", "close": 0.13277232, "volume": 999608.0}, {"date": "2011-10-19", "close": 0.120324915, "volume": 139788.0}, {"date": "2011-10-20", "close": 0.120324915, "volume": 36152.0}, {"date": "2011-10-21", "close": 0.120324915, "volume": 2591.0}, {"date": "2011-10-24", "close": 0.11617578, "volume": 387580.0}, {"date": "2011-10-25", "close": 0.11617578, "volume": 13281.0}, {"date": "2011-10-26", "close": 0.11617578, "volume": 120507.0}, {"date": "2011-10-27", "close": 0.11617578, "volume": 192320.0}, {"date": "2011-10-28", "close": 0.12447405, "volume": 883272.0}, {"date": "2011-10-31", "close": 0.12447405, "volume": 703110.0}, {"date": "2011-11-01", "close": 0.12447405, "volume": 6375.0}, {"date": "2011-11-02", "close": 0.120324915, "volume": 162836.0}, {"date": "2011-11-03", "close": 0.120324915, "volume": 214568.0}, {"date": "2011-11-04", "close": 0.120324915, "volume": 233124.0}, {"date": "2011-11-07", "close": 0.120324915, "volume": 44630.0}, {"date": "2011-11-08", "close": 0.11617578, "volume": 128340.0}, {"date": "2011-11-09", "close": 0.120324915, "volume": 276156.0}, {"date": "2011-11-10", "close": 0.11617578, "volume": 1773271.0}, {"date": "2011-11-11", "close": 0.12447405, "volume": 54228.0}, {"date": "2011-11-14", "close": 0.120324915, "volume": 62061.0}, {"date": "2011-11-15", "close": 0.120324915, "volume": 25133.0}, {"date": "2011-11-16", "close": 0.12447405, "volume": 136724.0}, {"date": "2011-11-17", "close": 0.12447405, "volume": 165095.0}, {"date": "2011-11-18", "close": 0.120324915, "volume": 54090.0}, {"date": "2011-11-21", "close": 0.11617578, "volume": 587512.0}, {"date": "2011-11-22", "close": 0.120324915, "volume": 321712.0}, {"date": "2011-11-23", "close": 0.11617578, "volume": 208782.0}, {"date": "2011-11-24", "close": 0.11617578, "volume": 382077.0}, {"date": "2011-11-25", "close": 0.11617578, "volume": 995594.0}, {"date": "2011-11-28", "close": 0.11617578, "volume": 82861.0}, {"date": "2011-11-29", "close": 0.120324915, "volume": 36688.0}, {"date": "2011-11-30", "close": 0.11617578, "volume": 142234.0}, {"date": "2011-12-01", "close": 0.11617578, "volume": 15312.0}, {"date": "2011-12-02", "close": 0.11617578, "volume": 96542.0}, {"date": "2011-12-05", "close": 0.11617578, "volume": 138589.0}, {"date": "2011-12-06", "close": 0.11617578, "volume": 348627.0}, {"date": "2011-12-07", "close": 0.11617578, "volume": 66279.0}, {"date": "2011-12-08", "close": 0.112026645, "volume": 546138.0}, {"date": "2011-12-09", "close": 0.10787751, "volume": 143403.0}, {"date": "2011-12-12", "close": 0.10787751, "volume": 78607.0}, {"date": "2011-12-13", "close": 0.10787751, "volume": 117856.0}, {"date": "2011-12-14", "close": 0.11617578, "volume": 96406.0}, {"date": "2011-12-15", "close": 0.11617578, "volume": 393480.0}, {"date": "2011-12-16", "close": 0.112026645, "volume": 159820.0}, {"date": "2011-12-19", "close": 0.10787751, "volume": 89569.0}, {"date": "2011-12-20", "close": 0.10787751, "volume": 186046.0}, {"date": "2011-12-21", "close": 0.112026645, "volume": 106046.0}, {"date": "2011-12-22", "close": 0.09957924, "volume": 250775.0}, {"date": "2011-12-23", "close": 0.10787751, "volume": 60254.0}, {"date": "2011-12-28", "close": 0.10787751, "volume": 1205.0}, {"date": "2011-12-29", "close": 0.112026645, "volume": 3615.0}, {"date": "2011-12-30", "close": 0.112026645, "volume": 12051.0}, {"date": "2012-01-03", "close": 0.11617578, "volume": 80740.0}, {"date": "2012-01-04", "close": 0.120324915, "volume": 159122.0}, {"date": "2012-01-05", "close": 0.12447405, "volume": 241014.0}, {"date": "2012-01-09", "close": 0.11617578, "volume": 24101.0}, {"date": "2012-01-10", "close": 0.128623185, "volume": 151236.0}, {"date": "2012-01-11", "close": 0.12447405, "volume": 112883.0}, {"date": "2012-01-12", "close": 0.12447405, "volume": 15262.0}, {"date": "2012-01-16", "close": 0.120324915, "volume": 31100.0}, {"date": "2012-01-17", "close": 0.120324915, "volume": 102560.0}, {"date": "2012-01-18", "close": 0.136921455, "volume": 2419083.0}, {"date": "2012-01-19", "close": 0.136921455, "volume": 399954.0}, {"date": "2012-01-20", "close": 0.128623185, "volume": 315467.0}, {"date": "2012-01-23", "close": 0.128623185, "volume": 71739.0}, {"date": "2012-01-24", "close": 0.12447405, "volume": 315367.0}, {"date": "2012-01-25", "close": 0.12447405, "volume": 56311.0}, {"date": "2012-01-27", "close": 0.12447405, "volume": 60866.0}, {"date": "2012-01-30", "close": 0.120324915, "volume": 43840.0}, {"date": "2012-01-31", "close": 0.128623185, "volume": 43744.0}, {"date": "2012-02-01", "close": 0.11617578, "volume": 135693.0}, {"date": "2012-02-02", "close": 0.11617578, "volume": 9641.0}, {"date": "2012-02-03", "close": 0.12447405, "volume": 12051.0}, {"date": "2012-02-06", "close": 0.120324915, "volume": 195020.0}, {"date": "2012-02-07", "close": 0.120324915, "volume": 39173.0}, {"date": "2012-02-08", "close": 0.12447405, "volume": 260982.0}, {"date": "2012-02-09", "close": 0.11617578, "volume": 27114.0}, {"date": "2012-02-10", "close": 0.120324915, "volume": 131594.0}, {"date": "2012-02-13", "close": 0.11617578, "volume": 89493.0}, {"date": "2012-02-14", "close": 0.120324915, "volume": 129516.0}, {"date": "2012-02-16", "close": 0.120324915, "volume": 59198.0}, {"date": "2012-02-17", "close": 0.11617578, "volume": 7833.0}, {"date": "2012-02-20", "close": 0.11617578, "volume": 1687.0}, {"date": "2012-02-21", "close": 0.11617578, "volume": 334114.0}, {"date": "2012-02-22", "close": 0.12447405, "volume": 77727.0}, {"date": "2012-02-23", "close": 0.11617578, "volume": 32537.0}, {"date": "2012-02-24", "close": 0.11617578, "volume": 256555.0}, {"date": "2012-02-27", "close": 0.112026645, "volume": 238604.0}, {"date": "2012-02-28", "close": 0.112026645, "volume": 50973.0}, {"date": "2012-02-29", "close": 0.10787751, "volume": 253938.0}, {"date": "2012-03-01", "close": 0.11617578, "volume": 28922.0}, {"date": "2012-03-02", "close": 0.112026645, "volume": 119682.0}, {"date": "2012-03-05", "close": 0.112026645, "volume": 33505.0}, {"date": "2012-03-06", "close": 0.10787751, "volume": 127975.0}, {"date": "2012-03-08", "close": 0.09957924, "volume": 476968.0}, {"date": "2012-03-09", "close": 0.095430105, "volume": 78330.0}, {"date": "2012-03-12", "close": 0.103728375, "volume": 470413.0}, {"date": "2012-03-13", "close": 0.103728375, "volume": 43383.0}, {"date": "2012-03-14", "close": 0.10787751, "volume": 199607.0}, {"date": "2012-03-15", "close": 0.095430105, "volume": 67968.0}, {"date": "2012-03-16", "close": 0.103728375, "volume": 19688.0}, {"date": "2012-03-19", "close": 0.09957924, "volume": 226288.0}, {"date": "2012-03-20", "close": 0.095430105, "volume": 45723.0}, {"date": "2012-03-21", "close": 0.095430105, "volume": 215708.0}, {"date": "2012-03-22", "close": 0.09957924, "volume": 298954.0}, {"date": "2012-03-23", "close": 0.09957924, "volume": 30476.0}, {"date": "2012-03-26", "close": 0.103728375, "volume": 79109.0}, {"date": "2012-03-27", "close": 0.10787751, "volume": 513434.0}, {"date": "2012-03-28", "close": 0.10787751, "volume": 567439.0}, {"date": "2012-03-29", "close": 0.120324915, "volume": 851062.0}, {"date": "2012-03-30", "close": 0.14107059, "volume": 1673375.0}, {"date": "2012-04-02", "close": 0.15766713, "volume": 2860017.0}, {"date": "2012-04-04", "close": 0.153517995, "volume": 846534.0}, {"date": "2012-04-05", "close": 0.128623185, "volume": 1146116.0}, {"date": "2012-04-10", "close": 0.13277232, "volume": 141302.0}, {"date": "2012-04-11", "close": 0.13277232, "volume": 39273.0}, {"date": "2012-04-12", "close": 0.128623185, "volume": 877074.0}, {"date": "2012-04-13", "close": 0.128623185, "volume": 52234.0}, {"date": "2012-04-16", "close": 0.128623185, "volume": 187509.0}, {"date": "2012-04-17", "close": 0.12447405, "volume": 180761.0}, {"date": "2012-04-18", "close": 0.13277232, "volume": 122962.0}, {"date": "2012-04-19", "close": 0.128623185, "volume": 58243.0}, {"date": "2012-04-20", "close": 0.128623185, "volume": 399436.0}, {"date": "2012-04-23", "close": 0.12447405, "volume": 68593.0}, {"date": "2012-04-24", "close": 0.128623185, "volume": 450573.0}, {"date": "2012-04-26", "close": 0.145219725, "volume": 738879.0}, {"date": "2012-04-27", "close": 0.145219725, "volume": 126532.0}, {"date": "2012-04-30", "close": 0.13277232, "volume": 194547.0}, {"date": "2012-05-01", "close": 0.128623185, "volume": 142351.0}, {"date": "2012-05-02", "close": 0.10787751, "volume": 597349.0}, {"date": "2012-05-03", "close": 0.112026645, "volume": 80740.0}, {"date": "2012-05-04", "close": 0.112026645, "volume": 174665.0}, {"date": "2012-05-07", "close": 0.10787751, "volume": 294236.0}, {"date": "2012-05-08", "close": 0.10787751, "volume": 544892.0}, {"date": "2012-05-09", "close": 0.103728375, "volume": 1013464.0}, {"date": "2012-05-10", "close": 0.10787751, "volume": 640855.0}, {"date": "2012-05-11", "close": 0.103728375, "volume": 548317.0}, {"date": "2012-05-14", "close": 0.09128097, "volume": 96127.0}, {"date": "2012-05-15", "close": 0.09128097, "volume": 111690.0}, {"date": "2012-05-16", "close": 0.09128097, "volume": 116718.0}, {"date": "2012-05-17", "close": 0.09128097, "volume": 518180.0}, {"date": "2012-05-18", "close": 0.09128097, "volume": 303678.0}, {"date": "2012-05-21", "close": 0.087131835, "volume": 119645.0}, {"date": "2012-05-22", "close": 0.0829827, "volume": 377919.0}, {"date": "2012-05-24", "close": 0.087131835, "volume": 65712.0}, {"date": "2012-05-25", "close": 0.087131835, "volume": 82700.0}, {"date": "2012-05-28", "close": 0.087131835, "volume": 169547.0}, {"date": "2012-05-29", "close": 0.087131835, "volume": 53494.0}, {"date": "2012-05-30", "close": 0.0829827, "volume": 49515.0}, {"date": "2012-05-31", "close": 0.0829827, "volume": 475187.0}, {"date": "2012-06-01", "close": 0.079663392, "volume": 349391.0}, {"date": "2012-06-04", "close": 0.078003738, "volume": 472371.0}, {"date": "2012-06-05", "close": 0.07468443, "volume": 251960.0}, {"date": "2012-06-06", "close": 0.078003738, "volume": 3615.0}, {"date": "2012-06-07", "close": 0.078833565, "volume": 243633.0}, {"date": "2012-06-08", "close": 0.070535295, "volume": 976711.0}, {"date": "2012-06-12", "close": 0.073854603, "volume": 174735.0}, {"date": "2012-06-13", "close": 0.069705468, "volume": 84355.0}, {"date": "2012-06-14", "close": 0.068045814, "volume": 94960.0}, {"date": "2012-06-15", "close": 0.073024776, "volume": 88573.0}, {"date": "2012-06-18", "close": 0.070535295, "volume": 128767.0}, {"date": "2012-06-19", "close": 0.06638616, "volume": 179965.0}, {"date": "2012-06-20", "close": 0.06638616, "volume": 105056.0}, {"date": "2012-06-21", "close": 0.065556333, "volume": 90428.0}, {"date": "2012-06-22", "close": 0.063896679, "volume": 14317.0}, {"date": "2012-06-25", "close": 0.063896679, "volume": 98490.0}, {"date": "2012-06-26", "close": 0.05808789, "volume": 346989.0}, {"date": "2012-06-27", "close": 0.046470312, "volume": 968363.0}, {"date": "2012-06-28", "close": 0.04978962, "volume": 179592.0}, {"date": "2012-06-29", "close": 0.04978962, "volume": 627054.0}, {"date": "2012-07-02", "close": 0.047300139, "volume": 196211.0}, {"date": "2012-07-03", "close": 0.047300139, "volume": 142048.0}, {"date": "2012-07-04", "close": 0.045640485, "volume": 121330.0}, {"date": "2012-07-05", "close": 0.047300139, "volume": 712393.0}, {"date": "2012-07-06", "close": 0.045640485, "volume": 408208.0}, {"date": "2012-07-09", "close": 0.046470312, "volume": 66445.0}, {"date": "2012-07-10", "close": 0.047300139, "volume": 246665.0}, {"date": "2012-07-11", "close": 0.047300139, "volume": 339529.0}, {"date": "2012-07-12", "close": 0.044810658, "volume": 614269.0}, {"date": "2012-07-13", "close": 0.040661523, "volume": 756302.0}, {"date": "2012-07-16", "close": 0.038172042, "volume": 422952.0}, {"date": "2012-07-17", "close": 0.034022907, "volume": 352225.0}, {"date": "2012-07-18", "close": 0.03319308, "volume": 408031.0}, {"date": "2012-07-19", "close": 0.034852734, "volume": 132558.0}, {"date": "2012-07-20", "close": 0.034022907, "volume": 105444.0}, {"date": "2012-07-23", "close": 0.031533426, "volume": 297050.0}, {"date": "2012-07-24", "close": 0.032363253, "volume": 156659.0}, {"date": "2012-07-25", "close": 0.031533426, "volume": 255475.0}, {"date": "2012-07-26", "close": 0.03319308, "volume": 134132.0}, {"date": "2012-07-27", "close": 0.034852734, "volume": 76339.0}, {"date": "2012-07-30", "close": 0.031533426, "volume": 48817.0}, {"date": "2012-07-31", "close": 0.032363253, "volume": 241014.0}, {"date": "2012-08-01", "close": 0.04149135, "volume": 243099.0}, {"date": "2012-08-02", "close": 0.04149135, "volume": 230794.0}, {"date": "2012-08-06", "close": 0.042321177, "volume": 485282.0}, {"date": "2012-08-07", "close": 0.043151004, "volume": 79492.0}, {"date": "2012-08-08", "close": 0.042321177, "volume": 12412.0}, {"date": "2012-08-09", "close": 0.042321177, "volume": 4501.0}, {"date": "2012-08-10", "close": 0.04149135, "volume": 47463.0}, {"date": "2012-08-13", "close": 0.042321177, "volume": 63266.0}, {"date": "2012-08-14", "close": 0.04149135, "volume": 253065.0}, {"date": "2012-08-15", "close": 0.038172042, "volume": 176680.0}, {"date": "2012-08-16", "close": 0.036512388, "volume": 120507.0}, {"date": "2012-08-17", "close": 0.036512388, "volume": 77245.0}, {"date": "2012-08-20", "close": 0.037342215, "volume": 166283.0}, {"date": "2012-08-21", "close": 0.04149135, "volume": 135125.0}, {"date": "2012-08-22", "close": 0.04149135, "volume": 24101.0}, {"date": "2012-08-24", "close": 0.037342215, "volume": 832674.0}, {"date": "2012-08-27", "close": 0.036512388, "volume": 62735.0}, {"date": "2012-08-28", "close": 0.037342215, "volume": 44588.0}, {"date": "2012-08-29", "close": 0.037342215, "volume": 140993.0}, {"date": "2012-08-30", "close": 0.034852734, "volume": 14320.0}, {"date": "2012-08-31", "close": 0.03319308, "volume": 141603.0}, {"date": "2012-09-10", "close": 0.02489481, "volume": 1168674.0}, {"date": "2012-09-11", "close": 0.022405329, "volume": 256680.0}, {"date": "2012-09-12", "close": 0.022405329, "volume": 241014.0}, {"date": "2012-09-13", "close": 0.022405329, "volume": 384842.0}, {"date": "2012-09-14", "close": 0.021575502, "volume": 226000.0}, {"date": "2012-09-17", "close": 0.023235156, "volume": 337801.0}, {"date": "2012-09-18", "close": 0.02489481, "volume": 708228.0}, {"date": "2012-09-19", "close": 0.025724637, "volume": 150536.0}, {"date": "2012-09-20", "close": 0.034852734, "volume": 392250.0}, {"date": "2012-09-21", "close": 0.034022907, "volume": 365414.0}, {"date": "2012-09-24", "close": 0.034022907, "volume": 431203.0}, {"date": "2012-09-25", "close": 0.031533426, "volume": 2597.0}, {"date": "2012-09-26", "close": 0.038172042, "volume": 1925218.0}, {"date": "2012-09-27", "close": 0.038172042, "volume": 76028.0}, {"date": "2012-09-28", "close": 0.039831696, "volume": 178477.0}, {"date": "2012-10-01", "close": 0.038172042, "volume": 120507.0}, {"date": "2012-10-02", "close": 0.040661523, "volume": 124375.0}, {"date": "2012-10-03", "close": 0.039001869, "volume": 114711.0}, {"date": "2012-10-04", "close": 0.039831696, "volume": 353037.0}, {"date": "2012-10-05", "close": 0.036512388, "volume": 7351.0}, {"date": "2012-10-09", "close": 0.035682561, "volume": 66520.0}, {"date": "2012-10-10", "close": 0.034852734, "volume": 16652.0}, {"date": "2012-10-12", "close": 0.034852734, "volume": 146.0}, {"date": "2012-10-15", "close": 0.034852734, "volume": 241086.0}, {"date": "2012-10-16", "close": 0.03319308, "volume": 158114.0}, {"date": "2012-10-17", "close": 0.03319308, "volume": 55190.0}, {"date": "2012-10-18", "close": 0.036512388, "volume": 18076.0}, {"date": "2012-10-19", "close": 0.037342215, "volume": 64592.0}, {"date": "2012-10-22", "close": 0.034852734, "volume": 72304.0}, {"date": "2012-10-23", "close": 0.034022907, "volume": 26512.0}, {"date": "2012-10-24", "close": 0.036512388, "volume": 80740.0}, {"date": "2012-10-26", "close": 0.034022907, "volume": 12051.0}, {"date": "2012-10-29", "close": 0.036512388, "volume": 45793.0}, {"date": "2012-10-31", "close": 0.034022907, "volume": 30127.0}, {"date": "2012-11-01", "close": 0.03319308, "volume": 172105.0}, {"date": "2012-11-02", "close": 0.03319308, "volume": 18485.0}, {"date": "2012-11-05", "close": 0.035682561, "volume": 230449.0}, {"date": "2012-11-06", "close": 0.036512388, "volume": 53493.0}, {"date": "2012-11-07", "close": 0.036512388, "volume": 6760.0}, {"date": "2012-11-08", "close": 0.031533426, "volume": 1242056.0}, {"date": "2012-11-09", "close": 0.027384291, "volume": 1519657.0}, {"date": "2012-11-12", "close": 0.02489481, "volume": 318741.0}, {"date": "2012-11-13", "close": 0.02489481, "volume": 162282.0}, {"date": "2012-11-14", "close": 0.024064983, "volume": 247664.0}, {"date": "2012-11-15", "close": 0.024064983, "volume": 796711.0}, {"date": "2012-11-19", "close": 0.022405329, "volume": 262998.0}, {"date": "2012-11-20", "close": 0.021575502, "volume": 204237.0}, {"date": "2012-11-21", "close": 0.027384291, "volume": 275479.0}, {"date": "2012-11-22", "close": 0.024064983, "volume": 1810016.0}, {"date": "2012-11-23", "close": 0.024064983, "volume": 687131.0}, {"date": "2012-11-26", "close": 0.019086021, "volume": 1351644.0}, {"date": "2012-11-27", "close": 0.020026556, "volume": 825005.0}, {"date": "2012-11-28", "close": 0.019116258, "volume": 292102.0}, {"date": "2012-11-29", "close": 0.020026556, "volume": 297331.0}, {"date": "2012-11-30", "close": 0.020026556, "volume": 219708.0}, {"date": "2012-12-03", "close": 0.01820596, "volume": 63675.0}, {"date": "2012-12-04", "close": 0.017295662, "volume": 687740.0}, {"date": "2012-12-05", "close": 0.017295662, "volume": 59535.0}, {"date": "2012-12-06", "close": 0.019116258, "volume": 938626.0}, {"date": "2012-12-07", "close": 0.020936854, "volume": 2862323.0}, {"date": "2012-12-10", "close": 0.020026556, "volume": 2098173.0}, {"date": "2012-12-11", "close": 0.021847152, "volume": 961058.0}, {"date": "2012-12-12", "close": 0.020026556, "volume": 2074008.0}, {"date": "2012-12-13", "close": 0.021847152, "volume": 3990918.0}, {"date": "2012-12-14", "close": 0.021847152, "volume": 1044713.0}, {"date": "2012-12-17", "close": 0.021847152, "volume": 716029.0}, {"date": "2012-12-18", "close": 0.020936854, "volume": 1073397.0}, {"date": "2012-12-19", "close": 0.021847152, "volume": 809779.0}, {"date": "2012-12-20", "close": 0.021847152, "volume": 559949.0}, {"date": "2012-12-21", "close": 0.023667748, "volume": 28562.0}, {"date": "2012-12-24", "close": 0.023667748, "volume": 940351.0}, {"date": "2012-12-27", "close": 0.025488344, "volume": 256909.0}, {"date": "2012-12-28", "close": 0.030039834, "volume": 665169.0}, {"date": "2012-12-31", "close": 0.041873708, "volume": 5327236.0}, {"date": "2013-01-02", "close": 0.028219238, "volume": 4919640.0}, {"date": "2013-01-03", "close": 0.028219238, "volume": 1162339.0}, {"date": "2013-01-04", "close": 0.029129536, "volume": 95161.0}, {"date": "2013-01-07", "close": 0.024578046, "volume": 1197675.0}, {"date": "2013-01-08", "close": 0.025488344, "volume": 187158.0}, {"date": "2013-01-10", "close": 0.023667748, "volume": 434351.0}, {"date": "2013-01-11", "close": 0.024578046, "volume": 130346.0}, {"date": "2013-01-14", "close": 0.024578046, "volume": 98229.0}, {"date": "2013-01-15", "close": 0.025488344, "volume": 21971.0}, {"date": "2013-01-16", "close": 0.025488344, "volume": 576295.0}, {"date": "2013-01-17", "close": 0.02730894, "volume": 329562.0}, {"date": "2013-01-18", "close": 0.02730894, "volume": 164781.0}, {"date": "2013-01-21", "close": 0.02730894, "volume": 249483.0}, {"date": "2013-01-22", "close": 0.025488344, "volume": 956830.0}, {"date": "2013-01-23", "close": 0.024578046, "volume": 223554.0}, {"date": "2013-01-24", "close": 0.025488344, "volume": 44515.0}, {"date": "2013-01-25", "close": 0.025488344, "volume": 88570.0}, {"date": "2013-01-29", "close": 0.025488344, "volume": 18708.0}, {"date": "2013-01-30", "close": 0.025488344, "volume": 700054.0}, {"date": "2013-02-01", "close": 0.023667748, "volume": 348238.0}, {"date": "2013-02-04", "close": 0.02275745, "volume": 591310.0}, {"date": "2013-02-05", "close": 0.021847152, "volume": 387785.0}, {"date": "2013-02-06", "close": 0.020936854, "volume": 1322633.0}, {"date": "2013-02-08", "close": 0.020936854, "volume": 485885.0}, {"date": "2013-02-11", "close": 0.019116258, "volume": 1078768.0}, {"date": "2013-02-12", "close": 0.019116258, "volume": 143140.0}, {"date": "2013-02-13", "close": 0.019116258, "volume": 7213.0}, {"date": "2013-02-14", "close": 0.020026556, "volume": 635205.0}, {"date": "2013-02-15", "close": 0.020936854, "volume": 192300.0}, {"date": "2013-02-18", "close": 0.020936854, "volume": 164259.0}, {"date": "2013-02-20", "close": 0.020936854, "volume": 88405.0}, {"date": "2013-02-21", "close": 0.020936854, "volume": 676701.0}, {"date": "2013-02-22", "close": 0.019116258, "volume": 52400.0}, {"date": "2013-02-25", "close": 0.020026556, "volume": 203230.0}, {"date": "2013-02-26", "close": 0.019116258, "volume": 87883.0}, {"date": "2013-02-27", "close": 0.020026556, "volume": 1257870.0}, {"date": "2013-02-28", "close": 0.019116258, "volume": 318577.0}, {"date": "2013-03-01", "close": 0.020936854, "volume": 1149461.0}, {"date": "2013-03-04", "close": 0.019116258, "volume": 1419335.0}, {"date": "2013-03-05", "close": 0.021847152, "volume": 3458305.0}, {"date": "2013-03-06", "close": 0.019116258, "volume": 2025578.0}, {"date": "2013-03-07", "close": 0.020026556, "volume": 168077.0}, {"date": "2013-03-08", "close": 0.020026556, "volume": 590905.0}, {"date": "2013-03-11", "close": 0.019116258, "volume": 219708.0}, {"date": "2013-03-12", "close": 0.020026556, "volume": 549271.0}, {"date": "2013-03-13", "close": 0.019116258, "volume": 574427.0}, {"date": "2013-03-14", "close": 0.020026556, "volume": 349336.0}, {"date": "2013-03-15", "close": 0.020026556, "volume": 409756.0}, {"date": "2013-03-18", "close": 0.020026556, "volume": 325168.0}, {"date": "2013-03-19", "close": 0.019116258, "volume": 992392.0}, {"date": "2013-03-20", "close": 0.01820596, "volume": 797180.0}, {"date": "2013-03-21", "close": 0.01820596, "volume": 208723.0}, {"date": "2013-03-22", "close": 0.017295662, "volume": 1263323.0}, {"date": "2013-03-25", "close": 0.017295662, "volume": 745862.0}, {"date": "2013-03-26", "close": 0.016385364, "volume": 98319.0}, {"date": "2013-03-27", "close": 0.015475066, "volume": 1712077.0}, {"date": "2013-03-28", "close": 0.014564768, "volume": 1129301.0}, {"date": "2013-04-02", "close": 0.015475066, "volume": 557510.0}, {"date": "2013-04-03", "close": 0.015475066, "volume": 384489.0}, {"date": "2013-04-04", "close": 0.014564768, "volume": 948851.0}, {"date": "2013-04-08", "close": 0.014564768, "volume": 3259104.0}, {"date": "2013-04-09", "close": 0.014564768, "volume": 1510494.0}, {"date": "2013-04-10", "close": 0.014564768, "volume": 867848.0}, {"date": "2013-04-11", "close": 0.014564768, "volume": 1865078.0}, {"date": "2013-04-12", "close": 0.014564768, "volume": 1581184.0}, {"date": "2013-04-15", "close": 0.014564768, "volume": 194903.0}, {"date": "2013-04-16", "close": 0.014564768, "volume": 807428.0}, {"date": "2013-04-17", "close": 0.014564768, "volume": 258157.0}, {"date": "2013-04-18", "close": 0.014564768, "volume": 358399.0}, {"date": "2013-04-19", "close": 0.01365447, "volume": 716249.0}, {"date": "2013-04-22", "close": 0.012744172, "volume": 558553.0}, {"date": "2013-04-23", "close": 0.012744172, "volume": 110513.0}, {"date": "2013-04-24", "close": 0.017295662, "volume": 4730389.0}, {"date": "2013-04-26", "close": 0.020026556, "volume": 4511751.0}, {"date": "2013-04-29", "close": 0.016385364, "volume": 955184.0}, {"date": "2013-04-30", "close": 0.016385364, "volume": 699231.0}, {"date": "2013-05-01", "close": 0.016385364, "volume": 201066.0}, {"date": "2013-05-02", "close": 0.016385364, "volume": 249369.0}, {"date": "2013-05-03", "close": 0.016385364, "volume": 1548273.0}, {"date": "2013-05-06", "close": 0.016385364, "volume": 663310.0}, {"date": "2013-05-07", "close": 0.017295662, "volume": 247290.0}, {"date": "2013-05-08", "close": 0.01820596, "volume": 1444362.0}, {"date": "2013-05-09", "close": 0.01820596, "volume": 2630981.0}, {"date": "2013-05-10", "close": 0.020026556, "volume": 2746353.0}, {"date": "2013-05-13", "close": 0.021847152, "volume": 2499751.0}, {"date": "2013-05-14", "close": 0.02275745, "volume": 3019890.0}, {"date": "2013-05-15", "close": 0.021847152, "volume": 800603.0}, {"date": "2013-05-16", "close": 0.020026556, "volume": 635984.0}, {"date": "2013-05-17", "close": 0.020026556, "volume": 350964.0}, {"date": "2013-05-20", "close": 0.019116258, "volume": 1351775.0}, {"date": "2013-05-21", "close": 0.019116258, "volume": 472812.0}, {"date": "2013-05-22", "close": 0.019116258, "volume": 97218.0}, {"date": "2013-05-23", "close": 0.019116258, "volume": 227708.0}, {"date": "2013-05-24", "close": 0.019116258, "volume": 203748.0}, {"date": "2013-05-27", "close": 0.019116258, "volume": 282645.0}, {"date": "2013-05-28", "close": 0.01820596, "volume": 182907.0}, {"date": "2013-05-29", "close": 0.01820596, "volume": 5493.0}, {"date": "2013-05-30", "close": 0.020936854, "volume": 1074220.0}, {"date": "2013-05-31", "close": 0.02275745, "volume": 1439089.0}, {"date": "2013-06-03", "close": 0.02275745, "volume": 4097977.0}, {"date": "2013-06-04", "close": 0.021847152, "volume": 5244368.0}, {"date": "2013-06-05", "close": 0.024578046, "volume": 2734434.0}, {"date": "2013-06-06", "close": 0.024578046, "volume": 2501359.0}, {"date": "2013-06-07", "close": 0.02275745, "volume": 2785248.0}, {"date": "2013-06-11", "close": 0.021847152, "volume": 2198528.0}, {"date": "2013-06-12", "close": 0.020026556, "volume": 115386.0}, {"date": "2013-06-13", "close": 0.021847152, "volume": 1647812.0}, {"date": "2013-06-14", "close": 0.021847152, "volume": 323868.0}, {"date": "2013-06-17", "close": 0.020936854, "volume": 549271.0}, {"date": "2013-06-19", "close": 0.020026556, "volume": 236186.0}, {"date": "2013-06-20", "close": 0.020026556, "volume": 616808.0}, {"date": "2013-06-21", "close": 0.019116258, "volume": 304296.0}, {"date": "2013-06-24", "close": 0.016385364, "volume": 2354085.0}, {"date": "2013-06-25", "close": 0.015475066, "volume": 1275372.0}, {"date": "2013-06-26", "close": 0.015475066, "volume": 173760.0}, {"date": "2013-06-27", "close": 0.016385364, "volume": 1360543.0}, {"date": "2013-06-28", "close": 0.016385364, "volume": 29546.0}, {"date": "2013-07-01", "close": 0.016385364, "volume": 191146.0}, {"date": "2013-07-02", "close": 0.020026556, "volume": 344059.0}, {"date": "2013-07-03", "close": 0.019116258, "volume": 65912.0}, {"date": "2013-07-04", "close": 0.019116258, "volume": 19920.0}, {"date": "2013-07-05", "close": 0.01820596, "volume": 219708.0}, {"date": "2013-07-08", "close": 0.015475066, "volume": 820200.0}, {"date": "2013-07-09", "close": 0.015475066, "volume": 73396.0}, {"date": "2013-07-10", "close": 0.014564768, "volume": 398002.0}, {"date": "2013-07-11", "close": 0.014564768, "volume": 36458.0}, {"date": "2013-07-12", "close": 0.014564768, "volume": 51631.0}, {"date": "2013-07-15", "close": 0.014564768, "volume": 673155.0}, {"date": "2013-07-16", "close": 0.015475066, "volume": 208723.0}, {"date": "2013-07-17", "close": 0.016385364, "volume": 1633830.0}, {"date": "2013-07-18", "close": 0.016385364, "volume": 1855518.0}, {"date": "2013-07-22", "close": 0.01820596, "volume": 681554.0}, {"date": "2013-07-23", "close": 0.017295662, "volume": 1068389.0}, {"date": "2013-07-24", "close": 0.017295662, "volume": 52552.0}, {"date": "2013-07-25", "close": 0.01820596, "volume": 109854.0}, {"date": "2013-07-26", "close": 0.019116258, "volume": 219708.0}, {"date": "2013-07-29", "close": 0.019116258, "volume": 296606.0}, {"date": "2013-07-30", "close": 0.019116258, "volume": 249668.0}, {"date": "2013-08-01", "close": 0.019116258, "volume": 87883.0}, {"date": "2013-08-02", "close": 0.01820596, "volume": 384489.0}, {"date": "2013-08-05", "close": 0.020026556, "volume": 1143757.0}, {"date": "2013-08-06", "close": 0.019116258, "volume": 203888.0}, {"date": "2013-08-07", "close": 0.01820596, "volume": 296256.0}, {"date": "2013-08-09", "close": 0.020026556, "volume": 329562.0}, {"date": "2013-08-12", "close": 0.020936854, "volume": 465624.0}, {"date": "2013-08-13", "close": 0.020026556, "volume": 437079.0}, {"date": "2013-08-14", "close": 0.020026556, "volume": 292510.0}, {"date": "2013-08-15", "close": 0.020936854, "volume": 358446.0}, {"date": "2013-08-16", "close": 0.020936854, "volume": 612437.0}, {"date": "2013-08-19", "close": 0.020026556, "volume": 13182.0}, {"date": "2013-08-22", "close": 0.01820596, "volume": 439417.0}, {"date": "2013-08-23", "close": 0.01820596, "volume": 296606.0}, {"date": "2013-08-26", "close": 0.019116258, "volume": 98078.0}, {"date": "2013-08-27", "close": 0.020936854, "volume": 274635.0}, {"date": "2013-08-28", "close": 0.019116258, "volume": 143601.0}, {"date": "2013-08-30", "close": 0.020936854, "volume": 133583.0}, {"date": "2013-09-02", "close": 0.02275745, "volume": 1887579.0}, {"date": "2013-09-03", "close": 0.021847152, "volume": 124135.0}, {"date": "2013-09-04", "close": 0.019116258, "volume": 611888.0}, {"date": "2013-09-05", "close": 0.019116258, "volume": 96013.0}, {"date": "2013-09-06", "close": 0.020936854, "volume": 937715.0}, {"date": "2013-09-09", "close": 0.020936854, "volume": 6751.0}, {"date": "2013-09-10", "close": 0.021847152, "volume": 329662.0}, {"date": "2013-09-11", "close": 0.021847152, "volume": 1058225.0}, {"date": "2013-09-12", "close": 0.02275745, "volume": 1489264.0}, {"date": "2013-09-16", "close": 0.032770728, "volume": 2762506.0}, {"date": "2013-09-17", "close": 0.034591324, "volume": 3402856.0}, {"date": "2013-09-18", "close": 0.034591324, "volume": 2471383.0}, {"date": "2013-09-19", "close": 0.035501622, "volume": 619290.0}, {"date": "2013-09-20", "close": 0.03186043, "volume": 1927940.0}, {"date": "2013-09-23", "close": 0.028219238, "volume": 219708.0}, {"date": "2013-09-24", "close": 0.037322218, "volume": 5186769.0}, {"date": "2013-09-25", "close": 0.040053112, "volume": 131825.0}, {"date": "2013-09-26", "close": 0.037322218, "volume": 363650.0}, {"date": "2013-09-27", "close": 0.037322218, "volume": 207126.0}, {"date": "2013-09-30", "close": 0.039142814, "volume": 244975.0}, {"date": "2013-10-07", "close": 0.035501622, "volume": 239482.0}, {"date": "2013-10-08", "close": 0.03186043, "volume": 803958.0}, {"date": "2013-10-09", "close": 0.032770728, "volume": 470055.0}, {"date": "2013-10-10", "close": 0.032770728, "volume": 1155116.0}, {"date": "2013-10-11", "close": 0.030039834, "volume": 669610.0}, {"date": "2013-10-14", "close": 0.03186043, "volume": 635007.0}, {"date": "2013-10-15", "close": 0.029129536, "volume": 1223664.0}, {"date": "2013-10-16", "close": 0.030950132, "volume": 761659.0}, {"date": "2013-10-17", "close": 0.030950132, "volume": 989588.0}, {"date": "2013-10-18", "close": 0.02730894, "volume": 1845793.0}, {"date": "2013-10-21", "close": 0.028219238, "volume": 80776.0}, {"date": "2013-10-22", "close": 0.030039834, "volume": 210773.0}, {"date": "2013-10-23", "close": 0.030039834, "volume": 109854.0}, {"date": "2013-10-24", "close": 0.029129536, "volume": 1977175.0}, {"date": "2013-10-25", "close": 0.032770728, "volume": 148852.0}, {"date": "2013-10-28", "close": 0.034591324, "volume": 593212.0}, {"date": "2013-10-29", "close": 0.033681026, "volume": 1362191.0}, {"date": "2013-10-30", "close": 0.032770728, "volume": 1290786.0}, {"date": "2013-10-31", "close": 0.032770728, "volume": 1609719.0}, {"date": "2013-11-01", "close": 0.033681026, "volume": 378997.0}, {"date": "2013-11-04", "close": 0.033681026, "volume": 1428347.0}, {"date": "2013-11-05", "close": 0.034591324, "volume": 744956.0}, {"date": "2013-11-06", "close": 0.034591324, "volume": 736811.0}, {"date": "2013-11-07", "close": 0.030950132, "volume": 1911462.0}, {"date": "2013-11-08", "close": 0.033681026, "volume": 1049190.0}, {"date": "2013-11-11", "close": 0.032770728, "volume": 2063094.0}, {"date": "2013-11-12", "close": 0.033681026, "volume": 1686261.0}, {"date": "2013-11-13", "close": 0.033681026, "volume": 1343516.0}, {"date": "2013-11-14", "close": 0.035501622, "volume": 1085251.0}, {"date": "2013-11-15", "close": 0.037322218, "volume": 1162713.0}, {"date": "2013-11-18", "close": 0.035501622, "volume": 878833.0}, {"date": "2013-11-19", "close": 0.03641192, "volume": 35903.0}, {"date": "2013-11-20", "close": 0.03641192, "volume": 456000.0}, {"date": "2013-11-21", "close": 0.03641192, "volume": 1383116.0}, {"date": "2013-11-22", "close": 0.03641192, "volume": 918129.0}, {"date": "2013-11-25", "close": 0.030950132, "volume": 2799162.0}, {"date": "2013-11-26", "close": 0.03186043, "volume": 4399992.0}, {"date": "2013-11-27", "close": 0.032770728, "volume": 4328239.0}, {"date": "2013-11-28", "close": 0.032770728, "volume": 780299.0}, {"date": "2013-11-29", "close": 0.033681026, "volume": 77028.0}, {"date": "2013-12-03", "close": 0.029129536, "volume": 1427151.0}, {"date": "2013-12-04", "close": 0.030039834, "volume": 4949.0}, {"date": "2013-12-05", "close": 0.03186043, "volume": 1294979.0}, {"date": "2013-12-06", "close": 0.03186043, "volume": 585040.0}, {"date": "2013-12-11", "close": 0.030950132, "volume": 74219.0}, {"date": "2013-12-12", "close": 0.029129536, "volume": 1721897.0}, {"date": "2013-12-13", "close": 0.02730894, "volume": 1620349.0}, {"date": "2013-12-16", "close": 0.026398642, "volume": 1702739.0}, {"date": "2013-12-17", "close": 0.02730894, "volume": 412965.0}, {"date": "2013-12-18", "close": 0.02730894, "volume": 302099.0}, {"date": "2013-12-19", "close": 0.02730894, "volume": 472373.0}, {"date": "2013-12-20", "close": 0.02730894, "volume": 842458.0}, {"date": "2013-12-23", "close": 0.025488344, "volume": 2047914.0}, {"date": "2013-12-24", "close": 0.025488344, "volume": 567319.0}, {"date": "2013-12-27", "close": 0.025488344, "volume": 121389.0}, {"date": "2013-12-31", "close": 0.025488344, "volume": 823906.0}, {"date": "2014-01-02", "close": 0.025488344, "volume": 439417.0}, {"date": "2014-01-03", "close": 0.026398642, "volume": 109854.0}, {"date": "2014-01-06", "close": 0.026398642, "volume": 1472308.0}, {"date": "2014-01-07", "close": 0.03186043, "volume": 1029781.0}, {"date": "2014-01-08", "close": 0.030039834, "volume": 109854.0}, {"date": "2014-01-09", "close": 0.030039834, "volume": 111075.0}, {"date": "2014-01-13", "close": 0.032770728, "volume": 316198.0}, {"date": "2014-01-14", "close": 0.032770728, "volume": 35533.0}, {"date": "2014-01-15", "close": 0.032770728, "volume": 879.0}, {"date": "2014-01-16", "close": 0.032770728, "volume": 379793.0}, {"date": "2014-01-17", "close": 0.032770728, "volume": 79644.0}, {"date": "2014-01-20", "close": 0.032770728, "volume": 150522.0}, {"date": "2014-01-21", "close": 0.03186043, "volume": 292122.0}, {"date": "2014-01-22", "close": 0.032770728, "volume": 541877.0}, {"date": "2014-01-23", "close": 0.03186043, "volume": 772104.0}, {"date": "2014-01-28", "close": 0.030039834, "volume": 2313216.0}, {"date": "2014-01-29", "close": 0.030039834, "volume": 768979.0}, {"date": "2014-01-30", "close": 0.029129536, "volume": 291600.0}, {"date": "2014-01-31", "close": 0.03186043, "volume": 17262.0}, {"date": "2014-02-05", "close": 0.03186043, "volume": 930933.0}, {"date": "2014-02-06", "close": 0.030950132, "volume": 87883.0}, {"date": "2014-02-07", "close": 0.030039834, "volume": 252665.0}, {"date": "2014-02-10", "close": 0.030039834, "volume": 1135970.0}, {"date": "2014-02-11", "close": 0.033681026, "volume": 395475.0}, {"date": "2014-02-12", "close": 0.034591324, "volume": 266155.0}, {"date": "2014-02-13", "close": 0.033681026, "volume": 274635.0}, {"date": "2014-02-14", "close": 0.033681026, "volume": 932596.0}, {"date": "2014-02-17", "close": 0.034591324, "volume": 1032629.0}, {"date": "2014-02-18", "close": 0.03186043, "volume": 620676.0}, {"date": "2014-02-19", "close": 0.030039834, "volume": 725070.0}, {"date": "2014-02-20", "close": 0.033681026, "volume": 829420.0}, {"date": "2014-02-21", "close": 0.03186043, "volume": 38449.0}, {"date": "2014-02-24", "close": 0.030039834, "volume": 184445.0}, {"date": "2014-02-25", "close": 0.03186043, "volume": 913108.0}, {"date": "2014-02-26", "close": 0.03186043, "volume": 697979.0}, {"date": "2014-02-27", "close": 0.029129536, "volume": 556616.0}, {"date": "2014-02-28", "close": 0.030950132, "volume": 2569143.0}, {"date": "2014-03-03", "close": 0.033681026, "volume": 2480397.0}, {"date": "2014-03-04", "close": 0.032770728, "volume": 959027.0}, {"date": "2014-03-05", "close": 0.03186043, "volume": 1867520.0}, {"date": "2014-03-06", "close": 0.03186043, "volume": 1574867.0}, {"date": "2014-03-07", "close": 0.03186043, "volume": 357026.0}, {"date": "2014-03-10", "close": 0.032770728, "volume": 109854.0}, {"date": "2014-03-11", "close": 0.03186043, "volume": 87883.0}, {"date": "2014-03-13", "close": 0.030039834, "volume": 21971.0}, {"date": "2014-03-14", "close": 0.032770728, "volume": 274635.0}, {"date": "2014-03-17", "close": 0.030039834, "volume": 68425.0}, {"date": "2014-03-18", "close": 0.03186043, "volume": 69191.0}, {"date": "2014-03-19", "close": 0.030950132, "volume": 345190.0}, {"date": "2014-03-20", "close": 0.032770728, "volume": 1325933.0}, {"date": "2014-03-24", "close": 0.03186043, "volume": 3389784.0}, {"date": "2014-03-25", "close": 0.030950132, "volume": 5767.0}, {"date": "2014-03-27", "close": 0.029129536, "volume": 4421.0}, {"date": "2014-04-01", "close": 0.03186043, "volume": 427661.0}, {"date": "2014-04-02", "close": 0.03186043, "volume": 727234.0}, {"date": "2014-04-03", "close": 0.03186043, "volume": 823906.0}, {"date": "2014-04-04", "close": 0.03186043, "volume": 532475.0}, {"date": "2014-04-07", "close": 0.03186043, "volume": 559203.0}, {"date": "2014-04-08", "close": 0.030950132, "volume": 3272083.0}, {"date": "2014-04-09", "close": 0.03186043, "volume": 2141098.0}, {"date": "2014-04-11", "close": 0.03186043, "volume": 531364.0}, {"date": "2014-04-15", "close": 0.032770728, "volume": 178513.0}, {"date": "2014-04-16", "close": 0.032770728, "volume": 413661.0}, {"date": "2014-04-17", "close": 0.034591324, "volume": 1132407.0}, {"date": "2014-04-22", "close": 0.03641192, "volume": 352165.0}, {"date": "2014-04-23", "close": 0.034591324, "volume": 20038.0}, {"date": "2014-04-24", "close": 0.03641192, "volume": 1127653.0}, {"date": "2014-04-28", "close": 0.035501622, "volume": 666552.0}, {"date": "2014-04-29", "close": 0.039142814, "volume": 2573179.0}, {"date": "2014-04-30", "close": 0.03641192, "volume": 565749.0}, {"date": "2014-05-01", "close": 0.034591324, "volume": 7108.0}, {"date": "2014-05-02", "close": 0.03641192, "volume": 99798.0}, {"date": "2014-05-05", "close": 0.03641192, "volume": 1627994.0}, {"date": "2014-05-06", "close": 0.03641192, "volume": 24717.0}, {"date": "2014-05-07", "close": 0.037322218, "volume": 561190.0}, {"date": "2014-05-08", "close": 0.03641192, "volume": 1488524.0}, {"date": "2014-05-09", "close": 0.035501622, "volume": 1019419.0}, {"date": "2014-05-13", "close": 0.033681026, "volume": 553280.0}, {"date": "2014-05-15", "close": 0.034591324, "volume": 43437.0}, {"date": "2014-05-16", "close": 0.037322218, "volume": 1584554.0}, {"date": "2014-05-19", "close": 0.035501622, "volume": 105460.0}, {"date": "2014-05-20", "close": 0.033681026, "volume": 5920.0}, {"date": "2014-05-21", "close": 0.034591324, "volume": 5493.0}, {"date": "2014-05-22", "close": 0.034591324, "volume": 5493.0}, {"date": "2014-05-26", "close": 0.034591324, "volume": 67348.0}, {"date": "2014-05-27", "close": 0.035501622, "volume": 190223.0}, {"date": "2014-05-28", "close": 0.034591324, "volume": 805433.0}, {"date": "2014-05-29", "close": 0.035501622, "volume": 177351.0}, {"date": "2014-05-30", "close": 0.03641192, "volume": 164781.0}, {"date": "2014-06-02", "close": 0.034591324, "volume": 4943.0}, {"date": "2014-06-03", "close": 0.035501622, "volume": 778050.0}, {"date": "2014-06-04", "close": 0.038232516, "volume": 1374277.0}, {"date": "2014-06-10", "close": 0.03641192, "volume": 155169.0}, {"date": "2014-06-11", "close": 0.038232516, "volume": 295100.0}, {"date": "2014-06-12", "close": 0.037322218, "volume": 1191413.0}, {"date": "2014-06-13", "close": 0.038232516, "volume": 1555505.0}, {"date": "2014-06-16", "close": 0.038232516, "volume": 935883.0}, {"date": "2014-06-17", "close": 0.037322218, "volume": 807084.0}, {"date": "2014-06-18", "close": 0.03641192, "volume": 1447568.0}, {"date": "2014-06-19", "close": 0.03641192, "volume": 219708.0}, {"date": "2014-06-20", "close": 0.037322218, "volume": 210910.0}, {"date": "2014-06-23", "close": 0.03641192, "volume": 1313556.0}, {"date": "2014-06-24", "close": 0.035501622, "volume": 870045.0}, {"date": "2014-06-25", "close": 0.03641192, "volume": 651067.0}, {"date": "2014-06-26", "close": 0.033681026, "volume": 9338.0}, {"date": "2014-06-27", "close": 0.035501622, "volume": 54927.0}, {"date": "2014-06-30", "close": 0.034591324, "volume": 239043.0}, {"date": "2014-07-01", "close": 0.037322218, "volume": 27464.0}, {"date": "2014-07-03", "close": 0.034591324, "volume": 54927.0}, {"date": "2014-07-04", "close": 0.035501622, "volume": 13691.0}, {"date": "2014-07-07", "close": 0.03641192, "volume": 1532.0}, {"date": "2014-07-08", "close": 0.03641192, "volume": 32956.0}, {"date": "2014-07-09", "close": 0.035501622, "volume": 17329.0}, {"date": "2014-07-11", "close": 0.037322218, "volume": 322971.0}, {"date": "2014-07-14", "close": 0.03641192, "volume": 51631.0}, {"date": "2014-07-15", "close": 0.03641192, "volume": 10985.0}, {"date": "2014-07-16", "close": 0.03641192, "volume": 5293.0}, {"date": "2014-07-17", "close": 0.038232516, "volume": 380095.0}, {"date": "2014-07-18", "close": 0.038232516, "volume": 2598873.0}, {"date": "2014-07-21", "close": 0.039142814, "volume": 827449.0}, {"date": "2014-07-22", "close": 0.03641192, "volume": 274635.0}, {"date": "2014-07-23", "close": 0.03641192, "volume": 58339.0}, {"date": "2014-07-24", "close": 0.041873708, "volume": 1614399.0}, {"date": "2014-07-25", "close": 0.046425198, "volume": 2742544.0}, {"date": "2014-07-28", "close": 0.047335496, "volume": 1642231.0}, {"date": "2014-07-29", "close": 0.0455149, "volume": 1359994.0}, {"date": "2014-07-30", "close": 0.046425198, "volume": 1098550.0}, {"date": "2014-07-31", "close": 0.044604602, "volume": 1522251.0}, {"date": "2014-08-01", "close": 0.043694304, "volume": 644951.0}, {"date": "2014-08-04", "close": 0.046425198, "volume": 434708.0}, {"date": "2014-08-05", "close": 0.044604602, "volume": 214425.0}, {"date": "2014-08-06", "close": 0.044604602, "volume": 61518.0}, {"date": "2014-08-07", "close": 0.043694304, "volume": 152094.0}, {"date": "2014-08-08", "close": 0.0455149, "volume": 10985.0}, {"date": "2014-08-11", "close": 0.044604602, "volume": 287391.0}, {"date": "2014-08-12", "close": 0.044604602, "volume": 98042.0}, {"date": "2014-08-13", "close": 0.046425198, "volume": 16478.0}, {"date": "2014-08-14", "close": 0.0455149, "volume": 11316.0}, {"date": "2014-08-15", "close": 0.0455149, "volume": 182358.0}, {"date": "2014-08-18", "close": 0.0455149, "volume": 84284.0}, {"date": "2014-08-19", "close": 0.0455149, "volume": 165880.0}, {"date": "2014-08-20", "close": 0.0455149, "volume": 219708.0}, {"date": "2014-08-21", "close": 0.046425198, "volume": 962408.0}, {"date": "2014-08-22", "close": 0.0455149, "volume": 324861.0}, {"date": "2014-08-25", "close": 0.043694304, "volume": 437823.0}, {"date": "2014-08-26", "close": 0.043694304, "volume": 302735.0}, {"date": "2014-08-27", "close": 0.043694304, "volume": 82486.0}, {"date": "2014-08-28", "close": 0.0455149, "volume": 2197.0}, {"date": "2014-08-29", "close": 0.0455149, "volume": 134660.0}, {"date": "2014-09-01", "close": 0.046425198, "volume": 695225.0}, {"date": "2014-09-02", "close": 0.047335496, "volume": 1212131.0}, {"date": "2014-09-03", "close": 0.053707582, "volume": 1977331.0}, {"date": "2014-09-04", "close": 0.049156092, "volume": 805527.0}, {"date": "2014-09-05", "close": 0.046425198, "volume": 726191.0}, {"date": "2014-09-08", "close": 0.050976688, "volume": 541852.0}, {"date": "2014-09-09", "close": 0.05006639, "volume": 1350764.0}, {"date": "2014-09-10", "close": 0.048245794, "volume": 389982.0}, {"date": "2014-09-12", "close": 0.049156092, "volume": 544145.0}, {"date": "2014-09-15", "close": 0.049156092, "volume": 727600.0}, {"date": "2014-09-16", "close": 0.050976688, "volume": 742969.0}, {"date": "2014-09-17", "close": 0.050976688, "volume": 374603.0}, {"date": "2014-09-18", "close": 0.05006639, "volume": 4615.0}, {"date": "2014-09-19", "close": 0.050976688, "volume": 57124.0}, {"date": "2014-09-22", "close": 0.051886986, "volume": 54927.0}, {"date": "2014-09-23", "close": 0.05461788, "volume": 1009985.0}, {"date": "2014-09-24", "close": 0.05461788, "volume": 198759.0}, {"date": "2014-09-25", "close": 0.062810562, "volume": 471278.0}, {"date": "2014-09-26", "close": 0.06372086, "volume": 730027.0}, {"date": "2014-09-29", "close": 0.071003244, "volume": 1120610.0}, {"date": "2014-09-30", "close": 0.073734138, "volume": 93376.0}, {"date": "2014-10-01", "close": 0.085568012, "volume": 2026317.0}, {"date": "2014-10-02", "close": 0.08192682, "volume": 548172.0}, {"date": "2014-10-03", "close": 0.06827235, "volume": 1065630.0}, {"date": "2014-10-06", "close": 0.06827235, "volume": 49434.0}, {"date": "2014-10-07", "close": 0.05461788, "volume": 985382.0}, {"date": "2014-10-08", "close": 0.064631158, "volume": 519606.0}, {"date": "2014-10-09", "close": 0.06827235, "volume": 400657.0}, {"date": "2014-10-10", "close": 0.065541456, "volume": 109854.0}, {"date": "2014-10-13", "close": 0.065541456, "volume": 27788.0}, {"date": "2014-10-16", "close": 0.071003244, "volume": 191146.0}, {"date": "2014-10-17", "close": 0.071003244, "volume": 44646.0}, {"date": "2014-10-20", "close": 0.066451754, "volume": 52730.0}, {"date": "2014-10-21", "close": 0.067362052, "volume": 4394.0}, {"date": "2014-10-22", "close": 0.060989966, "volume": 973308.0}, {"date": "2014-10-23", "close": 0.061900264, "volume": 3040.0}, {"date": "2014-10-24", "close": 0.066451754, "volume": 43283.0}, {"date": "2014-10-27", "close": 0.071003244, "volume": 131825.0}, {"date": "2014-10-28", "close": 0.066451754, "volume": 101066.0}, {"date": "2014-10-29", "close": 0.071003244, "volume": 272501.0}, {"date": "2014-10-30", "close": 0.079195926, "volume": 932713.0}, {"date": "2014-10-31", "close": 0.08647831, "volume": 1993219.0}, {"date": "2014-11-03", "close": 0.087388608, "volume": 182358.0}, {"date": "2014-11-04", "close": 0.089209204, "volume": 328398.0}, {"date": "2014-11-05", "close": 0.0910298, "volume": 383391.0}, {"date": "2014-11-06", "close": 0.090119502, "volume": 430628.0}, {"date": "2014-11-07", "close": 0.089209204, "volume": 60969.0}, {"date": "2014-11-10", "close": 0.0910298, "volume": 60420.0}, {"date": "2014-11-11", "close": 0.08647831, "volume": 21447.0}, {"date": "2014-11-12", "close": 0.088298906, "volume": 312846.0}, {"date": "2014-11-13", "close": 0.0910298, "volume": 246152.0}, {"date": "2014-11-14", "close": 0.09558129, "volume": 27464.0}, {"date": "2014-11-17", "close": 0.10013278, "volume": 845682.0}, {"date": "2014-11-18", "close": 0.11378725, "volume": 442908.0}, {"date": "2014-11-19", "close": 0.11833874, "volume": 1423716.0}, {"date": "2014-11-20", "close": 0.11378725, "volume": 567946.0}, {"date": "2014-11-24", "close": 0.10013278, "volume": 1238189.0}, {"date": "2014-11-25", "close": 0.0910298, "volume": 1654155.0}, {"date": "2014-11-26", "close": 0.10013278, "volume": 346853.0}, {"date": "2014-11-27", "close": 0.10468427, "volume": 14677.0}, {"date": "2014-11-28", "close": 0.09558129, "volume": 662311.0}, {"date": "2014-12-01", "close": 0.09558129, "volume": 794951.0}, {"date": "2014-12-02", "close": 0.0910298, "volume": 17271.0}, {"date": "2014-12-03", "close": 0.09558129, "volume": 189925.0}, {"date": "2014-12-04", "close": 0.09558129, "volume": 76479.0}, {"date": "2014-12-05", "close": 0.0910298, "volume": 22739.0}, {"date": "2014-12-08", "close": 0.09558129, "volume": 185894.0}, {"date": "2014-12-09", "close": 0.0910298, "volume": 206576.0}, {"date": "2014-12-10", "close": 0.08647831, "volume": 1150447.0}, {"date": "2014-12-11", "close": 0.082837118, "volume": 699949.0}, {"date": "2014-12-12", "close": 0.087388608, "volume": 620223.0}, {"date": "2014-12-15", "close": 0.087388608, "volume": 63715.0}, {"date": "2014-12-16", "close": 0.089209204, "volume": 1120512.0}, {"date": "2014-12-17", "close": 0.087388608, "volume": 285824.0}, {"date": "2014-12-18", "close": 0.085568012, "volume": 397302.0}, {"date": "2014-12-22", "close": 0.0910298, "volume": 248999.0}, {"date": "2014-12-23", "close": 0.08647831, "volume": 18455.0}, {"date": "2014-12-29", "close": 0.088298906, "volume": 115567.0}, {"date": "2014-12-30", "close": 0.090119502, "volume": 15564.0}, {"date": "2014-12-31", "close": 0.10013278, "volume": 152541.0}, {"date": "2015-01-05", "close": 0.12289023, "volume": 700586.0}, {"date": "2015-01-06", "close": 0.14109619, "volume": 1739567.0}, {"date": "2015-01-07", "close": 0.14109619, "volume": 714912.0}, {"date": "2015-01-08", "close": 0.1365447, "volume": 403343.0}, {"date": "2015-01-09", "close": 0.12744172, "volume": 331736.0}, {"date": "2015-01-12", "close": 0.13199321, "volume": 31101.0}, {"date": "2015-01-13", "close": 0.13199321, "volume": 612515.0}, {"date": "2015-01-14", "close": 0.12744172, "volume": 1123149.0}, {"date": "2015-01-15", "close": 0.12744172, "volume": 551468.0}, {"date": "2015-01-16", "close": 0.11378725, "volume": 1412955.0}, {"date": "2015-01-19", "close": 0.11378725, "volume": 550360.0}, {"date": "2015-01-20", "close": 0.12744172, "volume": 510232.0}, {"date": "2015-01-21", "close": 0.13199321, "volume": 289466.0}, {"date": "2015-01-22", "close": 0.12744172, "volume": 820859.0}, {"date": "2015-01-23", "close": 0.12744172, "volume": 820631.0}, {"date": "2015-01-27", "close": 0.12744172, "volume": 183456.0}, {"date": "2015-01-28", "close": 0.1365447, "volume": 1500601.0}, {"date": "2015-01-29", "close": 0.14109619, "volume": 621708.0}, {"date": "2015-01-30", "close": 0.12744172, "volume": 1009680.0}, {"date": "2015-02-02", "close": 0.13199321, "volume": 442340.0}, {"date": "2015-02-03", "close": 0.11833874, "volume": 666049.0}, {"date": "2015-02-04", "close": 0.12744172, "volume": 394859.0}, {"date": "2015-02-05", "close": 0.11378725, "volume": 604681.0}, {"date": "2015-02-06", "close": 0.11833874, "volume": 151664.0}, {"date": "2015-02-09", "close": 0.11378725, "volume": 92805.0}, {"date": "2015-02-10", "close": 0.11378725, "volume": 108756.0}, {"date": "2015-02-11", "close": 0.12289023, "volume": 206104.0}, {"date": "2015-02-12", "close": 0.12289023, "volume": 18318.0}, {"date": "2015-02-16", "close": 0.12744172, "volume": 13602.0}, {"date": "2015-02-17", "close": 0.12289023, "volume": 264234.0}, {"date": "2015-02-18", "close": 0.11378725, "volume": 429415.0}, {"date": "2015-02-19", "close": 0.11378725, "volume": 10835.0}, {"date": "2015-02-20", "close": 0.12289023, "volume": 133127.0}, {"date": "2015-02-23", "close": 0.11833874, "volume": 219708.0}, {"date": "2015-02-24", "close": 0.11833874, "volume": 186972.0}, {"date": "2015-02-25", "close": 0.11378725, "volume": 95376.0}, {"date": "2015-02-26", "close": 0.11833874, "volume": 156414.0}, {"date": "2015-02-27", "close": 0.11833874, "volume": 208723.0}, {"date": "2015-03-02", "close": 0.12744172, "volume": 516647.0}, {"date": "2015-03-03", "close": 0.12289023, "volume": 203075.0}, {"date": "2015-03-05", "close": 0.11833874, "volume": 212383.0}, {"date": "2015-03-06", "close": 0.11833874, "volume": 41827.0}, {"date": "2015-03-09", "close": 0.11833874, "volume": 356859.0}, {"date": "2015-03-10", "close": 0.11833874, "volume": 84503.0}, {"date": "2015-03-11", "close": 0.11378725, "volume": 285550.0}, {"date": "2015-03-12", "close": 0.11378725, "volume": 188334.0}, {"date": "2015-03-13", "close": 0.11378725, "volume": 121938.0}, {"date": "2015-03-16", "close": 0.11378725, "volume": 20558.0}, {"date": "2015-03-17", "close": 0.11378725, "volume": 182780.0}, {"date": "2015-03-18", "close": 0.11378725, "volume": 349480.0}, {"date": "2015-03-19", "close": 0.11378725, "volume": 54927.0}, {"date": "2015-03-20", "close": 0.11378725, "volume": 14281.0}, {"date": "2015-03-23", "close": 0.11378725, "volume": 374371.0}, {"date": "2015-03-24", "close": 0.11378725, "volume": 33627.0}, {"date": "2015-03-25", "close": 0.11378725, "volume": 76898.0}, {"date": "2015-03-26", "close": 0.11378725, "volume": 6262.0}, {"date": "2015-03-27", "close": 0.11378725, "volume": 52730.0}, {"date": "2015-03-30", "close": 0.11378725, "volume": 152682.0}, {"date": "2015-03-31", "close": 0.11833874, "volume": 59911.0}, {"date": "2015-04-01", "close": 0.11833874, "volume": 493794.0}, {"date": "2015-04-02", "close": 0.11833874, "volume": 364159.0}, {"date": "2015-04-07", "close": 0.11378725, "volume": 77952.0}, {"date": "2015-04-08", "close": 0.11378725, "volume": 357854.0}, {"date": "2015-04-09", "close": 0.11378725, "volume": 162329.0}, {"date": "2015-04-10", "close": 0.10468427, "volume": 847017.0}, {"date": "2015-04-13", "close": 0.10013278, "volume": 682474.0}, {"date": "2015-04-14", "close": 0.09558129, "volume": 32676.0}, {"date": "2015-04-15", "close": 0.0910298, "volume": 288916.0}, {"date": "2015-04-16", "close": 0.10013278, "volume": 208723.0}, {"date": "2015-04-17", "close": 0.09558129, "volume": 1099.0}, {"date": "2015-04-20", "close": 0.0910298, "volume": 69219.0}, {"date": "2015-04-21", "close": 0.0910298, "volume": 190780.0}, {"date": "2015-04-23", "close": 0.07737533, "volume": 466111.0}, {"date": "2015-04-24", "close": 0.08192682, "volume": 934549.0}, {"date": "2015-04-27", "close": 0.087388608, "volume": 534311.0}, {"date": "2015-04-28", "close": 0.09558129, "volume": 225679.0}, {"date": "2015-04-29", "close": 0.10468427, "volume": 157166.0}, {"date": "2015-04-30", "close": 0.10013278, "volume": 189346.0}, {"date": "2015-05-01", "close": 0.10013278, "volume": 252762.0}, {"date": "2015-05-04", "close": 0.10923576, "volume": 85761.0}, {"date": "2015-05-05", "close": 0.11378725, "volume": 416479.0}, {"date": "2015-05-06", "close": 0.09558129, "volume": 26933.0}, {"date": "2015-05-07", "close": 0.11378725, "volume": 59889.0}, {"date": "2015-05-08", "close": 0.11378725, "volume": 421505.0}, {"date": "2015-05-11", "close": 0.10923576, "volume": 166997.0}, {"date": "2015-05-12", "close": 0.10923576, "volume": 68696.0}, {"date": "2015-05-13", "close": 0.10013278, "volume": 8239.0}, {"date": "2015-05-14", "close": 0.11378725, "volume": 283835.0}, {"date": "2015-05-15", "close": 0.10013278, "volume": 24390.0}, {"date": "2015-05-18", "close": 0.10013278, "volume": 242678.0}, {"date": "2015-05-19", "close": 0.10013278, "volume": 155038.0}, {"date": "2015-05-20", "close": 0.09558129, "volume": 37350.0}, {"date": "2015-05-21", "close": 0.0910298, "volume": 71549.0}, {"date": "2015-05-22", "close": 0.0910298, "volume": 351568.0}, {"date": "2015-05-25", "close": 0.09558129, "volume": 148689.0}, {"date": "2015-05-26", "close": 0.10013278, "volume": 192245.0}, {"date": "2015-05-27", "close": 0.10923576, "volume": 298254.0}, {"date": "2015-05-28", "close": 0.11833874, "volume": 311821.0}, {"date": "2015-05-29", "close": 0.10923576, "volume": 330279.0}, {"date": "2015-06-01", "close": 0.12289023, "volume": 272868.0}, {"date": "2015-06-02", "close": 0.11378725, "volume": 269616.0}, {"date": "2015-06-03", "close": 0.11378725, "volume": 128594.0}, {"date": "2015-06-04", "close": 0.12744172, "volume": 94617.0}, {"date": "2015-06-05", "close": 0.13199321, "volume": 182147.0}, {"date": "2015-06-09", "close": 0.12744172, "volume": 386399.0}, {"date": "2015-06-10", "close": 0.10923576, "volume": 148636.0}, {"date": "2015-06-11", "close": 0.11833874, "volume": 404031.0}, {"date": "2015-06-12", "close": 0.12289023, "volume": 257617.0}, {"date": "2015-06-15", "close": 0.11378725, "volume": 225409.0}, {"date": "2015-06-16", "close": 0.12744172, "volume": 619141.0}, {"date": "2015-06-18", "close": 0.12289023, "volume": 35153.0}, {"date": "2015-06-19", "close": 0.12744172, "volume": 195782.0}, {"date": "2015-06-22", "close": 0.11378725, "volume": 268546.0}, {"date": "2015-06-24", "close": 0.12289023, "volume": 371308.0}, {"date": "2015-06-25", "close": 0.11378725, "volume": 436533.0}, {"date": "2015-06-26", "close": 0.11378725, "volume": 3438.0}, {"date": "2015-06-29", "close": 0.10923576, "volume": 266798.0}, {"date": "2015-06-30", "close": 0.10923576, "volume": 182583.0}, {"date": "2015-07-01", "close": 0.10923576, "volume": 411586.0}, {"date": "2015-07-02", "close": 0.10923576, "volume": 24396.0}, {"date": "2015-07-03", "close": 0.12744172, "volume": 495726.0}, {"date": "2015-07-06", "close": 0.11833874, "volume": 282208.0}, {"date": "2015-07-07", "close": 0.11833874, "volume": 20323.0}, {"date": "2015-07-08", "close": 0.11833874, "volume": 199385.0}, {"date": "2015-07-09", "close": 0.11833874, "volume": 641720.0}, {"date": "2015-07-10", "close": 0.11833874, "volume": 461293.0}, {"date": "2015-07-13", "close": 0.11833874, "volume": 823906.0}, {"date": "2015-07-14", "close": 0.12289023, "volume": 2036035.0}, {"date": "2015-07-15", "close": 0.11833874, "volume": 879338.0}, {"date": "2015-07-16", "close": 0.13199321, "volume": 737229.0}, {"date": "2015-07-17", "close": 0.14564768, "volume": 1497142.0}, {"date": "2015-07-20", "close": 0.14564768, "volume": 1196923.0}, {"date": "2015-07-21", "close": 0.15475066, "volume": 1330311.0}, {"date": "2015-07-22", "close": 0.15930215, "volume": 1169544.0}, {"date": "2015-07-23", "close": 0.16840513, "volume": 798212.0}, {"date": "2015-07-24", "close": 0.16385364, "volume": 222209.0}, {"date": "2015-07-27", "close": 0.16840513, "volume": 246623.0}, {"date": "2015-07-28", "close": 0.16840513, "volume": 604543.0}, {"date": "2015-07-29", "close": 0.17295662, "volume": 456984.0}, {"date": "2015-07-30", "close": 0.17295662, "volume": 699311.0}, {"date": "2015-07-31", "close": 0.1820596, "volume": 1376326.0}, {"date": "2015-08-03", "close": 0.19116258, "volume": 428869.0}, {"date": "2015-08-04", "close": 0.19571407, "volume": 1416493.0}, {"date": "2015-08-05", "close": 0.19571407, "volume": 1438062.0}, {"date": "2015-08-06", "close": 0.19116258, "volume": 696475.0}, {"date": "2015-08-07", "close": 0.1820596, "volume": 224268.0}, {"date": "2015-08-10", "close": 0.18661109, "volume": 1057167.0}, {"date": "2015-08-11", "close": 0.19116258, "volume": 1077876.0}, {"date": "2015-08-12", "close": 0.19116258, "volume": 109854.0}, {"date": "2015-08-13", "close": 0.18661109, "volume": 590790.0}, {"date": "2015-08-14", "close": 0.18661109, "volume": 868730.0}, {"date": "2015-08-17", "close": 0.19116258, "volume": 153205.0}, {"date": "2015-08-18", "close": 0.20026556, "volume": 346634.0}, {"date": "2015-08-19", "close": 0.1820596, "volume": 397829.0}, {"date": "2015-08-20", "close": 0.18661109, "volume": 203348.0}, {"date": "2015-08-21", "close": 0.18661109, "volume": 100514.0}, {"date": "2015-08-24", "close": 0.18661109, "volume": 848305.0}, {"date": "2015-08-25", "close": 0.1820596, "volume": 1177636.0}, {"date": "2015-08-26", "close": 0.17295662, "volume": 486403.0}, {"date": "2015-08-27", "close": 0.17295662, "volume": 173570.0}, {"date": "2015-08-28", "close": 0.16385364, "volume": 305013.0}, {"date": "2015-08-31", "close": 0.16385364, "volume": 183384.0}, {"date": "2015-09-01", "close": 0.16840513, "volume": 57788.0}, {"date": "2015-09-03", "close": 0.17295662, "volume": 53363.0}, {"date": "2015-09-04", "close": 0.15930215, "volume": 10168.0}, {"date": "2015-09-07", "close": 0.14564768, "volume": 649504.0}, {"date": "2015-09-08", "close": 0.15475066, "volume": 138444.0}, {"date": "2015-09-09", "close": 0.15930215, "volume": 7297.0}, {"date": "2015-09-10", "close": 0.15475066, "volume": 597648.0}, {"date": "2015-09-11", "close": 0.16385364, "volume": 87883.0}, {"date": "2015-09-14", "close": 0.15475066, "volume": 48679.0}, {"date": "2015-09-15", "close": 0.15930215, "volume": 42843.0}, {"date": "2015-09-16", "close": 0.14564768, "volume": 172917.0}, {"date": "2015-09-17", "close": 0.15475066, "volume": 43236.0}, {"date": "2015-09-18", "close": 0.15019917, "volume": 77081.0}, {"date": "2015-09-21", "close": 0.15930215, "volume": 127811.0}, {"date": "2015-09-22", "close": 0.16385364, "volume": 35599.0}, {"date": "2015-09-23", "close": 0.15475066, "volume": 109854.0}, {"date": "2015-09-24", "close": 0.14109619, "volume": 253241.0}, {"date": "2015-09-25", "close": 0.14564768, "volume": 39527.0}, {"date": "2015-09-28", "close": 0.15019917, "volume": 59871.0}, {"date": "2015-09-29", "close": 0.15019917, "volume": 269628.0}, {"date": "2015-10-01", "close": 0.15475066, "volume": 30759.0}, {"date": "2015-10-08", "close": 0.14564768, "volume": 357602.0}, {"date": "2015-10-09", "close": 0.1365447, "volume": 247088.0}, {"date": "2015-10-12", "close": 0.15019917, "volume": 209528.0}, {"date": "2015-10-13", "close": 0.15019917, "volume": 89531.0}, {"date": "2015-10-14", "close": 0.1365447, "volume": 1182.0}, {"date": "2015-10-15", "close": 0.1365447, "volume": 387451.0}, {"date": "2015-10-16", "close": 0.14109619, "volume": 271221.0}, {"date": "2015-10-19", "close": 0.1365447, "volume": 125998.0}, {"date": "2015-10-20", "close": 0.15019917, "volume": 227145.0}, {"date": "2015-10-21", "close": 0.15019917, "volume": 254290.0}, {"date": "2015-10-22", "close": 0.14564768, "volume": 382110.0}, {"date": "2015-10-23", "close": 0.15475066, "volume": 495978.0}, {"date": "2015-10-26", "close": 0.16385364, "volume": 980791.0}, {"date": "2015-10-27", "close": 0.16385364, "volume": 43942.0}, {"date": "2015-10-28", "close": 0.16840513, "volume": 340486.0}, {"date": "2015-10-29", "close": 0.16840513, "volume": 257196.0}, {"date": "2015-10-30", "close": 0.16840513, "volume": 186752.0}, {"date": "2015-11-04", "close": 0.16840513, "volume": 15628.0}, {"date": "2015-11-05", "close": 0.16840513, "volume": 15380.0}, {"date": "2015-11-06", "close": 0.16840513, "volume": 9003.0}, {"date": "2015-11-10", "close": 0.14564768, "volume": 55412.0}, {"date": "2015-11-11", "close": 0.15019917, "volume": 169525.0}, {"date": "2015-11-12", "close": 0.14564768, "volume": 192592.0}, {"date": "2015-11-13", "close": 0.14109619, "volume": 42644.0}, {"date": "2015-11-16", "close": 0.14109619, "volume": 17303.0}, {"date": "2015-11-17", "close": 0.14109619, "volume": 281537.0}, {"date": "2015-11-18", "close": 0.14109619, "volume": 5493.0}, {"date": "2015-11-19", "close": 0.12289023, "volume": 527199.0}, {"date": "2015-11-20", "close": 0.13199321, "volume": 24247.0}, {"date": "2015-11-23", "close": 0.13199321, "volume": 19043.0}, {"date": "2015-11-24", "close": 0.1365447, "volume": 230693.0}, {"date": "2015-11-26", "close": 0.13199321, "volume": 6954.0}, {"date": "2015-11-27", "close": 0.12744172, "volume": 53041.0}, {"date": "2015-11-30", "close": 0.12744172, "volume": 32087.0}, {"date": "2015-12-01", "close": 0.12744172, "volume": 82391.0}, {"date": "2015-12-02", "close": 0.13199321, "volume": 57294.0}, {"date": "2015-12-07", "close": 0.12744172, "volume": 100130.0}, {"date": "2015-12-08", "close": 0.12744172, "volume": 11677.0}, {"date": "2015-12-09", "close": 0.11833874, "volume": 238899.0}, {"date": "2015-12-10", "close": 0.1365447, "volume": 15636.0}, {"date": "2015-12-11", "close": 0.12289023, "volume": 5493.0}, {"date": "2015-12-17", "close": 0.1365447, "volume": 87517.0}, {"date": "2015-12-18", "close": 0.1365447, "volume": 217105.0}, {"date": "2015-12-21", "close": 0.14109619, "volume": 31358.0}, {"date": "2015-12-22", "close": 0.1365447, "volume": 184555.0}, {"date": "2015-12-23", "close": 0.15019917, "volume": 162348.0}, {"date": "2015-12-24", "close": 0.14109619, "volume": 38735.0}, {"date": "2015-12-29", "close": 0.14564768, "volume": 352318.0}, {"date": "2015-12-30", "close": 0.14564768, "volume": 140115.0}, {"date": "2015-12-31", "close": 0.15475066, "volume": 222218.0}, {"date": "2016-01-04", "close": 0.15019917, "volume": 204832.0}, {"date": "2016-01-05", "close": 0.14564768, "volume": 169702.0}, {"date": "2016-01-06", "close": 0.15475066, "volume": 318183.0}, {"date": "2016-01-07", "close": 0.15475066, "volume": 336878.0}, {"date": "2016-01-08", "close": 0.15019917, "volume": 10985.0}, {"date": "2016-01-11", "close": 0.12744172, "volume": 228222.0}, {"date": "2016-01-13", "close": 0.12744172, "volume": 6152.0}, {"date": "2016-01-14", "close": 0.11833874, "volume": 102647.0}, {"date": "2016-01-18", "close": 0.12744172, "volume": 115495.0}, {"date": "2016-01-20", "close": 0.14564768, "volume": 68393.0}, {"date": "2016-01-21", "close": 0.1365447, "volume": 103375.0}, {"date": "2016-01-25", "close": 0.12744172, "volume": 55000.0}, {"date": "2016-01-29", "close": 0.12744172, "volume": 5493.0}, {"date": "2016-02-01", "close": 0.12289023, "volume": 11007.0}, {"date": "2016-02-02", "close": 0.11833874, "volume": 137588.0}, {"date": "2016-02-03", "close": 0.12289023, "volume": 98722.0}, {"date": "2016-02-04", "close": 0.11833874, "volume": 613358.0}, {"date": "2016-02-05", "close": 0.10923576, "volume": 425129.0}, {"date": "2016-02-08", "close": 0.10013278, "volume": 344222.0}, {"date": "2016-02-09", "close": 0.10013278, "volume": 1010112.0}, {"date": "2016-02-10", "close": 0.0910298, "volume": 753929.0}, {"date": "2016-02-11", "close": 0.08647831, "volume": 802033.0}, {"date": "2016-02-12", "close": 0.10013278, "volume": 205398.0}, {"date": "2016-02-15", "close": 0.10013278, "volume": 10985.0}, {"date": "2016-02-16", "close": 0.11378725, "volume": 434005.0}, {"date": "2016-02-18", "close": 0.12744172, "volume": 445424.0}, {"date": "2016-02-19", "close": 0.12744172, "volume": 50447.0}, {"date": "2016-02-22", "close": 0.1365447, "volume": 8788.0}, {"date": "2016-02-23", "close": 0.1365447, "volume": 49517.0}, {"date": "2016-02-24", "close": 0.1365447, "volume": 213066.0}, {"date": "2016-02-26", "close": 0.12744172, "volume": 431219.0}, {"date": "2016-03-01", "close": 0.14564768, "volume": 815749.0}, {"date": "2016-03-02", "close": 0.15475066, "volume": 1331519.0}, {"date": "2016-03-03", "close": 0.15930215, "volume": 602003.0}, {"date": "2016-03-04", "close": 0.15475066, "volume": 249362.0}, {"date": "2016-03-07", "close": 0.16385364, "volume": 1040273.0}, {"date": "2016-03-08", "close": 0.14564768, "volume": 551912.0}, {"date": "2016-03-09", "close": 0.15930215, "volume": 810506.0}, {"date": "2016-03-10", "close": 0.15475066, "volume": 71490.0}, {"date": "2016-03-11", "close": 0.15019917, "volume": 367510.0}, {"date": "2016-03-14", "close": 0.14564768, "volume": 45097.0}, {"date": "2016-03-15", "close": 0.15475066, "volume": 1430054.0}, {"date": "2016-03-16", "close": 0.15019917, "volume": 878833.0}, {"date": "2016-03-17", "close": 0.15019917, "volume": 8237.0}, {"date": "2016-03-22", "close": 0.15019917, "volume": 483432.0}, {"date": "2016-03-24", "close": 0.1365447, "volume": 66045.0}, {"date": "2016-03-29", "close": 0.15019917, "volume": 1623880.0}, {"date": "2016-03-30", "close": 0.1365447, "volume": 16149.0}, {"date": "2016-04-04", "close": 0.1365447, "volume": 107954.0}, {"date": "2016-04-05", "close": 0.1365447, "volume": 21971.0}, {"date": "2016-04-06", "close": 0.1365447, "volume": 86152.0}, {"date": "2016-04-07", "close": 0.1365447, "volume": 257673.0}, {"date": "2016-04-08", "close": 0.12744172, "volume": 549.0}, {"date": "2016-04-13", "close": 0.13199321, "volume": 90200.0}, {"date": "2016-04-14", "close": 0.1365447, "volume": 95163.0}, {"date": "2016-04-15", "close": 0.12289023, "volume": 6842.0}, {"date": "2016-04-18", "close": 0.12289023, "volume": 1.0}, {"date": "2016-04-20", "close": 0.12289023, "volume": 93188.0}, {"date": "2016-04-27", "close": 0.12744172, "volume": 22298.0}, {"date": "2016-04-28", "close": 0.12289023, "volume": 3575.0}, {"date": "2016-04-29", "close": 0.12289023, "volume": 15505.0}, {"date": "2016-05-02", "close": 0.12289023, "volume": 63966.0}, {"date": "2016-05-03", "close": 0.11833874, "volume": 76894.0}, {"date": "2016-05-04", "close": 0.11378725, "volume": 1362.0}, {"date": "2016-05-05", "close": 0.1365447, "volume": 463129.0}, {"date": "2016-05-06", "close": 0.10923576, "volume": 1538.0}, {"date": "2016-05-09", "close": 0.13199321, "volume": 10985.0}, {"date": "2016-05-11", "close": 0.11833874, "volume": 52966.0}, {"date": "2016-05-12", "close": 0.12289023, "volume": 15086.0}, {"date": "2016-05-13", "close": 0.12744172, "volume": 128685.0}, {"date": "2016-05-16", "close": 0.11833874, "volume": 15822.0}, {"date": "2016-05-17", "close": 0.13199321, "volume": 361498.0}, {"date": "2016-05-18", "close": 0.13199321, "volume": 71405.0}, {"date": "2016-05-19", "close": 0.13199321, "volume": 160853.0}, {"date": "2016-05-23", "close": 0.11833874, "volume": 49663.0}, {"date": "2016-05-25", "close": 0.12744172, "volume": 153796.0}, {"date": "2016-05-27", "close": 0.11378725, "volume": 127396.0}, {"date": "2016-05-30", "close": 0.11378725, "volume": 118718.0}, {"date": "2016-06-03", "close": 0.11378725, "volume": 1758.0}, {"date": "2016-06-06", "close": 0.11378725, "volume": 2498.0}, {"date": "2016-06-07", "close": 0.11833874, "volume": 4.0}, {"date": "2016-06-08", "close": 0.11833874, "volume": 516766.0}, {"date": "2016-06-09", "close": 0.13199321, "volume": 48448.0}, {"date": "2016-06-10", "close": 0.12744172, "volume": 70910.0}, {"date": "2016-06-14", "close": 0.12744172, "volume": 83808.0}, {"date": "2016-06-16", "close": 0.11833874, "volume": 25153.0}, {"date": "2016-06-17", "close": 0.12289023, "volume": 6311.0}, {"date": "2016-06-20", "close": 0.12289023, "volume": 13357.0}, {"date": "2016-06-21", "close": 0.12289023, "volume": 73235.0}, {"date": "2016-06-22", "close": 0.10923576, "volume": 178247.0}, {"date": "2016-06-23", "close": 0.11378725, "volume": 2955.0}, {"date": "2016-06-24", "close": 0.10923576, "volume": 81572.0}, {"date": "2016-06-27", "close": 0.10468427, "volume": 231720.0}, {"date": "2016-06-28", "close": 0.10468427, "volume": 29839.0}, {"date": "2016-06-30", "close": 0.10923576, "volume": 13303.0}, {"date": "2016-07-04", "close": 0.10923576, "volume": 158065.0}, {"date": "2016-07-07", "close": 0.11378725, "volume": 8595.0}, {"date": "2016-07-08", "close": 0.11378725, "volume": 3147.0}, {"date": "2016-07-11", "close": 0.11378725, "volume": 39364.0}, {"date": "2016-07-12", "close": 0.11833874, "volume": 60090.0}, {"date": "2016-07-13", "close": 0.11833874, "volume": 7867.0}, {"date": "2016-07-14", "close": 0.12744172, "volume": 71405.0}, {"date": "2016-07-15", "close": 0.12744172, "volume": 144791.0}, {"date": "2016-07-18", "close": 0.12289023, "volume": 105460.0}, {"date": "2016-07-19", "close": 0.1365447, "volume": 41871.0}, {"date": "2016-07-20", "close": 0.12744172, "volume": 4268.0}, {"date": "2016-07-21", "close": 0.12289023, "volume": 15386.0}, {"date": "2016-07-22", "close": 0.11833874, "volume": 55168.0}, {"date": "2016-07-25", "close": 0.11833874, "volume": 21971.0}, {"date": "2016-07-27", "close": 0.11378725, "volume": 183214.0}, {"date": "2016-07-28", "close": 0.11378725, "volume": 8788.0}, {"date": "2016-07-29", "close": 0.10923576, "volume": 63892.0}, {"date": "2016-08-01", "close": 0.10923576, "volume": 6426.0}, {"date": "2016-08-02", "close": 0.11378725, "volume": 83962.0}, {"date": "2016-08-03", "close": 0.11378725, "volume": 4394.0}, {"date": "2016-08-05", "close": 0.11833874, "volume": 104296.0}, {"date": "2016-08-08", "close": 0.11833874, "volume": 93996.0}, {"date": "2016-08-09", "close": 0.10923576, "volume": 63353.0}, {"date": "2016-08-11", "close": 0.10468427, "volume": 329347.0}, {"date": "2016-08-12", "close": 0.10923576, "volume": 29026.0}, {"date": "2016-08-15", "close": 0.11833874, "volume": 74989.0}, {"date": "2016-08-16", "close": 0.10468427, "volume": 168649.0}, {"date": "2016-08-17", "close": 0.10468427, "volume": 122189.0}, {"date": "2016-08-18", "close": 0.10468427, "volume": 19061.0}, {"date": "2016-08-19", "close": 0.10923576, "volume": 37066.0}, {"date": "2016-08-24", "close": 0.10468427, "volume": 12131.0}, {"date": "2016-08-25", "close": 0.10468427, "volume": 7908.0}, {"date": "2016-08-26", "close": 0.10468427, "volume": 119917.0}, {"date": "2016-08-29", "close": 0.10468427, "volume": 38449.0}, {"date": "2016-08-30", "close": 0.10468427, "volume": 26951.0}, {"date": "2016-08-31", "close": 0.10468427, "volume": 21650.0}, {"date": "2016-09-01", "close": 0.10013278, "volume": 366740.0}, {"date": "2016-09-02", "close": 0.10923576, "volume": 198622.0}, {"date": "2016-09-05", "close": 0.09558129, "volume": 168077.0}, {"date": "2016-09-07", "close": 0.10013278, "volume": 339947.0}, {"date": "2016-09-13", "close": 0.10013278, "volume": 65912.0}, {"date": "2016-09-14", "close": 0.09558129, "volume": 47068.0}, {"date": "2016-09-19", "close": 0.09558129, "volume": 1401.0}, {"date": "2016-09-20", "close": 0.09558129, "volume": 96468.0}, {"date": "2016-09-21", "close": 0.10013278, "volume": 141770.0}, {"date": "2016-09-27", "close": 0.0910298, "volume": 157534.0}, {"date": "2016-09-28", "close": 0.0910298, "volume": 32956.0}, {"date": "2016-09-29", "close": 0.08647831, "volume": 38748.0}, {"date": "2016-09-30", "close": 0.08647831, "volume": 164201.0}, {"date": "2016-10-03", "close": 0.08647831, "volume": 19129.0}, {"date": "2016-10-04", "close": 0.09558129, "volume": 85028.0}, {"date": "2016-10-05", "close": 0.09558129, "volume": 234785.0}, {"date": "2016-10-06", "close": 0.09558129, "volume": 28851.0}, {"date": "2016-10-07", "close": 0.10013278, "volume": 222015.0}, {"date": "2016-10-10", "close": 0.08647831, "volume": 192864.0}, {"date": "2016-10-11", "close": 0.09558129, "volume": 499974.0}, {"date": "2016-10-12", "close": 0.10923576, "volume": 340548.0}, {"date": "2016-10-13", "close": 0.10923576, "volume": 161899.0}, {"date": "2016-10-14", "close": 0.10013278, "volume": 102109.0}, {"date": "2016-10-17", "close": 0.0910298, "volume": 264463.0}, {"date": "2016-10-18", "close": 0.082837118, "volume": 304791.0}, {"date": "2016-10-20", "close": 0.0910298, "volume": 32956.0}, {"date": "2016-10-21", "close": 0.0910298, "volume": 335330.0}, {"date": "2016-10-24", "close": 0.0910298, "volume": 21971.0}, {"date": "2016-10-25", "close": 0.087388608, "volume": 19054.0}, {"date": "2016-10-26", "close": 0.083747416, "volume": 64950.0}, {"date": "2016-10-27", "close": 0.083747416, "volume": 54595.0}, {"date": "2016-10-28", "close": 0.0910298, "volume": 24629.0}, {"date": "2016-11-01", "close": 0.08647831, "volume": 41784.0}, {"date": "2016-11-03", "close": 0.08192682, "volume": 241328.0}, {"date": "2016-11-04", "close": 0.08192682, "volume": 35428.0}, {"date": "2016-11-08", "close": 0.0910298, "volume": 21971.0}, {"date": "2016-11-09", "close": 0.0910298, "volume": 54927.0}, {"date": "2016-11-10", "close": 0.09558129, "volume": 168180.0}, {"date": "2016-11-11", "close": 0.0910298, "volume": 179503.0}, {"date": "2016-11-14", "close": 0.08647831, "volume": 47532.0}, {"date": "2016-11-15", "close": 0.082837118, "volume": 1318.0}, {"date": "2016-11-16", "close": 0.08647831, "volume": 10985.0}, {"date": "2016-11-17", "close": 0.082837118, "volume": 15380.0}, {"date": "2016-11-21", "close": 0.0910298, "volume": 36896.0}, {"date": "2016-11-22", "close": 0.082837118, "volume": 40846.0}, {"date": "2016-11-23", "close": 0.08647831, "volume": 17595.0}, {"date": "2016-11-24", "close": 0.08647831, "volume": 5487.0}, {"date": "2016-11-25", "close": 0.0910298, "volume": 585386.0}, {"date": "2016-11-28", "close": 0.08647831, "volume": 65912.0}, {"date": "2016-11-30", "close": 0.0910298, "volume": 13977.0}, {"date": "2016-12-01", "close": 0.09558129, "volume": 39966.0}, {"date": "2016-12-02", "close": 0.10013278, "volume": 495330.0}, {"date": "2016-12-05", "close": 0.09558129, "volume": 380145.0}, {"date": "2016-12-06", "close": 0.10468427, "volume": 223621.0}, {"date": "2016-12-07", "close": 0.10923576, "volume": 1609620.0}, {"date": "2016-12-08", "close": 0.11833874, "volume": 115986.0}, {"date": "2016-12-09", "close": 0.11833874, "volume": 56920.0}, {"date": "2016-12-12", "close": 0.11833874, "volume": 250171.0}, {"date": "2016-12-13", "close": 0.12744172, "volume": 872622.0}, {"date": "2016-12-14", "close": 0.12744172, "volume": 402846.0}, {"date": "2016-12-15", "close": 0.13199321, "volume": 478374.0}, {"date": "2016-12-16", "close": 0.1365447, "volume": 808800.0}, {"date": "2016-12-19", "close": 0.12744172, "volume": 2439395.0}, {"date": "2016-12-20", "close": 0.1365447, "volume": 674997.0}, {"date": "2016-12-21", "close": 0.12744172, "volume": 58511.0}, {"date": "2016-12-22", "close": 0.13199321, "volume": 278480.0}, {"date": "2016-12-23", "close": 0.12289023, "volume": 216265.0}, {"date": "2016-12-28", "close": 0.1365447, "volume": 147063.0}, {"date": "2016-12-29", "close": 0.13199321, "volume": 307592.0}, {"date": "2016-12-30", "close": 0.13199321, "volume": 549611.0}, {"date": "2017-01-03", "close": 0.13199321, "volume": 5493.0}, {"date": "2017-01-04", "close": 0.14109619, "volume": 619260.0}, {"date": "2017-01-05", "close": 0.1365447, "volume": 219868.0}, {"date": "2017-01-06", "close": 0.14564768, "volume": 541616.0}, {"date": "2017-01-09", "close": 0.1365447, "volume": 100408.0}, {"date": "2017-01-10", "close": 0.1365447, "volume": 1180070.0}, {"date": "2017-01-11", "close": 0.14109619, "volume": 378997.0}, {"date": "2017-01-12", "close": 0.14109619, "volume": 56603.0}, {"date": "2017-01-13", "close": 0.14109619, "volume": 777876.0}, {"date": "2017-01-16", "close": 0.1365447, "volume": 36763.0}, {"date": "2017-01-17", "close": 0.14109619, "volume": 24856.0}, {"date": "2017-01-18", "close": 0.12744172, "volume": 110220.0}, {"date": "2017-01-19", "close": 0.12744172, "volume": 525402.0}, {"date": "2017-01-20", "close": 0.1365447, "volume": 197000.0}, {"date": "2017-01-23", "close": 0.11833874, "volume": 327037.0}, {"date": "2017-01-24", "close": 0.1365447, "volume": 24198.0}, {"date": "2017-01-25", "close": 0.12744172, "volume": 10516.0}, {"date": "2017-01-27", "close": 0.13199321, "volume": 19224.0}, {"date": "2017-01-31", "close": 0.12744172, "volume": 687569.0}, {"date": "2017-02-01", "close": 0.11833874, "volume": 32956.0}, {"date": "2017-02-02", "close": 0.1365447, "volume": 149072.0}, {"date": "2017-02-03", "close": 0.13199321, "volume": 83260.0}, {"date": "2017-02-06", "close": 0.12289023, "volume": 89066.0}, {"date": "2017-02-07", "close": 0.12744172, "volume": 10233.0}, {"date": "2017-02-08", "close": 0.1365447, "volume": 36692.0}, {"date": "2017-02-09", "close": 0.12289023, "volume": 183722.0}, {"date": "2017-02-10", "close": 0.12289023, "volume": 223376.0}, {"date": "2017-02-13", "close": 0.13199321, "volume": 7492.0}, {"date": "2017-02-14", "close": 0.12744172, "volume": 9535.0}, {"date": "2017-02-15", "close": 0.12744172, "volume": 4684.0}, {"date": "2017-02-16", "close": 0.13199321, "volume": 83379.0}, {"date": "2017-02-17", "close": 0.12744172, "volume": 9828.0}, {"date": "2017-02-20", "close": 0.12744172, "volume": 76898.0}, {"date": "2017-02-21", "close": 0.14109619, "volume": 2052174.0}, {"date": "2017-02-22", "close": 0.13199321, "volume": 312257.0}, {"date": "2017-02-23", "close": 0.14564768, "volume": 149017.0}, {"date": "2017-02-24", "close": 0.1365447, "volume": 112238.0}, {"date": "2017-02-27", "close": 0.1365447, "volume": 249066.0}, {"date": "2017-03-01", "close": 0.1365447, "volume": 68349.0}, {"date": "2017-03-02", "close": 0.14109619, "volume": 111128.0}, {"date": "2017-03-03", "close": 0.14564768, "volume": 232641.0}, {"date": "2017-03-06", "close": 0.14564768, "volume": 167578.0}, {"date": "2017-03-07", "close": 0.14564768, "volume": 59338.0}, {"date": "2017-03-08", "close": 0.14564768, "volume": 138581.0}, {"date": "2017-03-09", "close": 0.14109619, "volume": 187622.0}, {"date": "2017-03-10", "close": 0.14564768, "volume": 176821.0}, {"date": "2017-03-13", "close": 0.14109619, "volume": 7463.0}, {"date": "2017-03-14", "close": 0.1365447, "volume": 586072.0}, {"date": "2017-03-15", "close": 0.14109619, "volume": 169175.0}, {"date": "2017-03-16", "close": 0.1365447, "volume": 127870.0}, {"date": "2017-03-20", "close": 0.13199321, "volume": 76493.0}, {"date": "2017-03-21", "close": 0.1365447, "volume": 31055.0}, {"date": "2017-03-22", "close": 0.1365447, "volume": 101337.0}, {"date": "2017-03-23", "close": 0.1365447, "volume": 157311.0}, {"date": "2017-03-27", "close": 0.14109619, "volume": 419719.0}, {"date": "2017-03-28", "close": 0.15475066, "volume": 2970331.0}, {"date": "2017-03-29", "close": 0.14564768, "volume": 29776.0}, {"date": "2017-03-30", "close": 0.16385364, "volume": 1422478.0}, {"date": "2017-03-31", "close": 0.17750811, "volume": 2212666.0}, {"date": "2017-04-03", "close": 0.17295662, "volume": 137813.0}, {"date": "2017-04-04", "close": 0.17750811, "volume": 236540.0}, {"date": "2017-04-05", "close": 0.17750811, "volume": 219708.0}, {"date": "2017-04-06", "close": 0.17750811, "volume": 10985.0}, {"date": "2017-04-07", "close": 0.17295662, "volume": 104454.0}, {"date": "2017-04-10", "close": 0.16840513, "volume": 72800.0}, {"date": "2017-04-11", "close": 0.17750811, "volume": 724576.0}, {"date": "2017-04-12", "close": 0.16840513, "volume": 51146.0}, {"date": "2017-04-13", "close": 0.16385364, "volume": 83317.0}, {"date": "2017-04-18", "close": 0.16385364, "volume": 9338.0}, {"date": "2017-04-19", "close": 0.16385364, "volume": 53719.0}, {"date": "2017-04-20", "close": 0.16385364, "volume": 137318.0}, {"date": "2017-04-21", "close": 0.17295662, "volume": 137318.0}, {"date": "2017-04-24", "close": 0.17295662, "volume": 235013.0}, {"date": "2017-04-26", "close": 0.17295662, "volume": 191256.0}, {"date": "2017-04-27", "close": 0.17295662, "volume": 277590.0}, {"date": "2017-04-28", "close": 0.18661109, "volume": 1628341.0}, {"date": "2017-05-01", "close": 0.16385364, "volume": 216101.0}, {"date": "2017-05-02", "close": 0.18661109, "volume": 62743.0}, {"date": "2017-05-03", "close": 0.17295662, "volume": 98460.0}, {"date": "2017-05-04", "close": 0.1820596, "volume": 298586.0}, {"date": "2017-05-05", "close": 0.17750811, "volume": 118642.0}, {"date": "2017-05-08", "close": 0.17750811, "volume": 19795.0}, {"date": "2017-05-09", "close": 0.17750811, "volume": 17961.0}, {"date": "2017-05-10", "close": 0.17750811, "volume": 90941.0}, {"date": "2017-05-11", "close": 0.17750811, "volume": 55264.0}, {"date": "2017-05-12", "close": 0.17750811, "volume": 304616.0}, {"date": "2017-05-15", "close": 0.170225726, "volume": 3622.0}, {"date": "2017-05-16", "close": 0.17750811, "volume": 162456.0}, {"date": "2017-05-17", "close": 0.17295662, "volume": 54747.0}, {"date": "2017-05-18", "close": 0.17295662, "volume": 160434.0}, {"date": "2017-05-19", "close": 0.17750811, "volume": 573069.0}, {"date": "2017-05-22", "close": 0.17295662, "volume": 331730.0}, {"date": "2017-05-23", "close": 0.16840513, "volume": 151862.0}, {"date": "2017-05-25", "close": 0.17295662, "volume": 110953.0}, {"date": "2017-05-26", "close": 0.16840513, "volume": 53279.0}, {"date": "2017-05-29", "close": 0.16840513, "volume": 76250.0}, {"date": "2017-05-30", "close": 0.16840513, "volume": 10985.0}, {"date": "2017-05-31", "close": 0.16840513, "volume": 234389.0}, {"date": "2017-06-01", "close": 0.16385364, "volume": 280671.0}, {"date": "2017-06-02", "close": 0.16385364, "volume": 87630.0}, {"date": "2017-06-05", "close": 0.17295662, "volume": 192771.0}, {"date": "2017-06-06", "close": 0.16840513, "volume": 57124.0}, {"date": "2017-06-07", "close": 0.16840513, "volume": 113244.0}, {"date": "2017-06-08", "close": 0.16840513, "volume": 68497.0}, {"date": "2017-06-09", "close": 0.17295662, "volume": 87883.0}, {"date": "2017-06-13", "close": 0.17295662, "volume": 415918.0}, {"date": "2017-06-14", "close": 0.170225726, "volume": 115540.0}, {"date": "2017-06-15", "close": 0.16840513, "volume": 99372.0}, {"date": "2017-06-16", "close": 0.16840513, "volume": 65409.0}, {"date": "2017-06-19", "close": 0.16840513, "volume": 82754.0}, {"date": "2017-06-20", "close": 0.15930215, "volume": 1428.0}, {"date": "2017-06-21", "close": 0.15930215, "volume": 96364.0}, {"date": "2017-06-22", "close": 0.15930215, "volume": 63018.0}, {"date": "2017-06-23", "close": 0.16840513, "volume": 279778.0}, {"date": "2017-06-26", "close": 0.17295662, "volume": 218950.0}, {"date": "2017-06-27", "close": 0.17295662, "volume": 29661.0}, {"date": "2017-06-29", "close": 0.17295662, "volume": 23443.0}, {"date": "2017-06-30", "close": 0.17295662, "volume": 23069.0}, {"date": "2017-07-04", "close": 0.17295662, "volume": 70499.0}, {"date": "2017-07-05", "close": 0.15930215, "volume": 339553.0}, {"date": "2017-07-06", "close": 0.16840513, "volume": 10891.0}, {"date": "2017-07-07", "close": 0.16840513, "volume": 49568.0}, {"date": "2017-07-10", "close": 0.17295662, "volume": 329510.0}, {"date": "2017-07-11", "close": 0.16840513, "volume": 24290.0}, {"date": "2017-07-12", "close": 0.15930215, "volume": 383337.0}, {"date": "2017-07-13", "close": 0.15930215, "volume": 271383.0}, {"date": "2017-07-14", "close": 0.14564768, "volume": 355757.0}, {"date": "2017-07-17", "close": 0.14109619, "volume": 552830.0}, {"date": "2017-07-18", "close": 0.14564768, "volume": 11919.0}, {"date": "2017-07-19", "close": 0.15019917, "volume": 109854.0}, {"date": "2017-07-21", "close": 0.16385364, "volume": 66187.0}, {"date": "2017-07-24", "close": 0.15475066, "volume": 8320.0}, {"date": "2017-07-25", "close": 0.15475066, "volume": 1518.0}, {"date": "2017-07-26", "close": 0.15930215, "volume": 143992.0}, {"date": "2017-07-27", "close": 0.15930215, "volume": 55234.0}, {"date": "2017-07-28", "close": 0.16385364, "volume": 56421.0}, {"date": "2017-07-31", "close": 0.16385364, "volume": 55134.0}, {"date": "2017-08-01", "close": 0.15930215, "volume": 30764.0}, {"date": "2017-08-04", "close": 0.15930215, "volume": 92450.0}, {"date": "2017-08-07", "close": 0.15475066, "volume": 248293.0}, {"date": "2017-08-08", "close": 0.15930215, "volume": 266996.0}, {"date": "2017-08-09", "close": 0.15930215, "volume": 75928.0}, {"date": "2017-08-10", "close": 0.15475066, "volume": 106399.0}, {"date": "2017-08-14", "close": 0.15930215, "volume": 208944.0}, {"date": "2017-08-15", "close": 0.15930215, "volume": 81917.0}, {"date": "2017-08-16", "close": 0.15930215, "volume": 121038.0}, {"date": "2017-08-17", "close": 0.15930215, "volume": 426803.0}, {"date": "2017-08-18", "close": 0.16385364, "volume": 285899.0}, {"date": "2017-08-21", "close": 0.15475066, "volume": 550722.0}, {"date": "2017-08-22", "close": 0.15475066, "volume": 41025.0}, {"date": "2017-08-23", "close": 0.15930215, "volume": 1428.0}, {"date": "2017-08-24", "close": 0.15930215, "volume": 44262.0}, {"date": "2017-08-25", "close": 0.15930215, "volume": 101066.0}, {"date": "2017-08-28", "close": 0.15930215, "volume": 10985.0}, {"date": "2017-08-29", "close": 0.16385364, "volume": 154277.0}, {"date": "2017-08-31", "close": 0.16385364, "volume": 215951.0}, {"date": "2017-09-01", "close": 0.16385364, "volume": 126332.0}, {"date": "2017-09-04", "close": 0.14564768, "volume": 1907911.0}, {"date": "2017-09-05", "close": 0.15475066, "volume": 306262.0}, {"date": "2017-09-06", "close": 0.15475066, "volume": 86130.0}, {"date": "2017-09-07", "close": 0.15930215, "volume": 32455.0}, {"date": "2017-09-08", "close": 0.15475066, "volume": 1273970.0}, {"date": "2017-09-11", "close": 0.15019917, "volume": 592192.0}, {"date": "2017-09-12", "close": 0.15930215, "volume": 1545775.0}, {"date": "2017-09-13", "close": 0.15930215, "volume": 23067.0}, {"date": "2017-09-14", "close": 0.16385364, "volume": 283606.0}, {"date": "2017-09-18", "close": 0.15930215, "volume": 263538.0}, {"date": "2017-09-19", "close": 0.15475066, "volume": 975943.0}, {"date": "2017-09-20", "close": 0.15930215, "volume": 29937.0}, {"date": "2017-09-21", "close": 0.15475066, "volume": 164597.0}, {"date": "2017-09-22", "close": 0.15930215, "volume": 501358.0}, {"date": "2017-09-25", "close": 0.15019917, "volume": 175424.0}, {"date": "2017-09-26", "close": 0.15019917, "volume": 348498.0}, {"date": "2017-09-27", "close": 0.15475066, "volume": 1370213.0}, {"date": "2017-09-28", "close": 0.15475066, "volume": 297525.0}, {"date": "2017-09-29", "close": 0.15475066, "volume": 262661.0}, {"date": "2017-10-04", "close": 0.15475066, "volume": 21971.0}, {"date": "2017-10-05", "close": 0.14564768, "volume": 80510.0}, {"date": "2017-10-06", "close": 0.14564768, "volume": 73407.0}, {"date": "2017-10-09", "close": 0.15019917, "volume": 40353.0}, {"date": "2017-10-10", "close": 0.15019917, "volume": 48431.0}, {"date": "2017-10-11", "close": 0.14564768, "volume": 84900.0}, {"date": "2017-10-12", "close": 0.14564768, "volume": 152194.0}, {"date": "2017-10-16", "close": 0.15019917, "volume": 37515.0}, {"date": "2017-10-17", "close": 0.15019917, "volume": 7272.0}, {"date": "2017-10-18", "close": 0.14564768, "volume": 165833.0}, {"date": "2017-10-19", "close": 0.14564768, "volume": 51080.0}, {"date": "2017-10-20", "close": 0.14564768, "volume": 478341.0}, {"date": "2017-10-23", "close": 0.14564768, "volume": 496514.0}, {"date": "2017-10-24", "close": 0.14564768, "volume": 377267.0}, {"date": "2017-10-25", "close": 0.14564768, "volume": 301551.0}, {"date": "2017-10-26", "close": 0.14564768, "volume": 278429.0}, {"date": "2017-10-27", "close": 0.14564768, "volume": 216943.0}, {"date": "2017-10-30", "close": 0.1365447, "volume": 244689.0}, {"date": "2017-10-31", "close": 0.14109619, "volume": 953204.0}, {"date": "2017-11-01", "close": 0.14109619, "volume": 154666.0}, {"date": "2017-11-02", "close": 0.14109619, "volume": 54927.0}, {"date": "2017-11-03", "close": 0.14109619, "volume": 66305.0}, {"date": "2017-11-07", "close": 0.14109619, "volume": 266005.0}, {"date": "2017-11-08", "close": 0.14109619, "volume": 114664.0}, {"date": "2017-11-09", "close": 0.14109619, "volume": 925877.0}, {"date": "2017-11-10", "close": 0.15019917, "volume": 332636.0}, {"date": "2017-11-13", "close": 0.14564768, "volume": 94408.0}, {"date": "2017-11-14", "close": 0.15019917, "volume": 82023.0}, {"date": "2017-11-17", "close": 0.14564768, "volume": 97585.0}, {"date": "2017-11-20", "close": 0.14564768, "volume": 182568.0}, {"date": "2017-11-24", "close": 0.1365447, "volume": 13716.0}, {"date": "2017-11-27", "close": 0.1365447, "volume": 168194.0}, {"date": "2017-11-28", "close": 0.1365447, "volume": 12575.0}, {"date": "2017-11-29", "close": 0.1365447, "volume": 10010.0}, {"date": "2017-11-30", "close": 0.13199321, "volume": 20098.0}, {"date": "2017-12-01", "close": 0.13199321, "volume": 152966.0}, {"date": "2017-12-04", "close": 0.13199321, "volume": 4218.0}, {"date": "2017-12-05", "close": 0.12744172, "volume": 73989.0}, {"date": "2017-12-06", "close": 0.12744172, "volume": 5493.0}, {"date": "2017-12-07", "close": 0.12744172, "volume": 11435.0}, {"date": "2017-12-08", "close": 0.12744172, "volume": 199351.0}, {"date": "2017-12-11", "close": 0.13199321, "volume": 51318.0}, {"date": "2017-12-12", "close": 0.13199321, "volume": 55883.0}, {"date": "2017-12-13", "close": 0.13199321, "volume": 170654.0}, {"date": "2017-12-14", "close": 0.13199321, "volume": 76982.0}, {"date": "2017-12-15", "close": 0.13199321, "volume": 5493.0}, {"date": "2017-12-19", "close": 0.11833874, "volume": 432403.0}, {"date": "2017-12-20", "close": 0.12289023, "volume": 125669.0}, {"date": "2017-12-21", "close": 0.13199321, "volume": 15110.0}, {"date": "2017-12-22", "close": 0.12289023, "volume": 39108.0}, {"date": "2017-12-27", "close": 0.12744172, "volume": 75226.0}, {"date": "2017-12-29", "close": 0.15019917, "volume": 1037602.0}, {"date": "2018-01-02", "close": 0.15019917, "volume": 24904.0}, {"date": "2018-01-03", "close": 0.15019917, "volume": 16478.0}, {"date": "2018-01-05", "close": 0.14564768, "volume": 44565.0}, {"date": "2018-01-08", "close": 0.12744172, "volume": 237671.0}, {"date": "2018-01-09", "close": 0.14564768, "volume": 49289.0}, {"date": "2018-01-10", "close": 0.13199321, "volume": 22582.0}, {"date": "2018-01-11", "close": 0.1365447, "volume": 19807.0}, {"date": "2018-01-12", "close": 0.13199321, "volume": 96477.0}, {"date": "2018-01-15", "close": 0.14109619, "volume": 10436.0}, {"date": "2018-01-16", "close": 0.13199321, "volume": 43746.0}, {"date": "2018-01-18", "close": 0.14109619, "volume": 57814.0}, {"date": "2018-01-19", "close": 0.14109619, "volume": 93090.0}, {"date": "2018-01-22", "close": 0.14109619, "volume": 304484.0}, {"date": "2018-01-24", "close": 0.1365447, "volume": 14583.0}, {"date": "2018-01-25", "close": 0.138365296, "volume": 20034.0}, {"date": "2018-01-30", "close": 0.1365447, "volume": 124218.0}, {"date": "2018-01-31", "close": 0.1365447, "volume": 116439.0}, {"date": "2018-02-01", "close": 0.1365447, "volume": 13507.0}, {"date": "2018-02-02", "close": 0.1365447, "volume": 9305.0}, {"date": "2018-02-05", "close": 0.14109619, "volume": 17577.0}, {"date": "2018-02-06", "close": 0.1365447, "volume": 20570.0}, {"date": "2018-02-07", "close": 0.1365447, "volume": 9887.0}, {"date": "2018-02-08", "close": 0.1365447, "volume": 11095.0}, {"date": "2018-02-09", "close": 0.13199321, "volume": 162312.0}, {"date": "2018-02-12", "close": 0.1365447, "volume": 27097.0}, {"date": "2018-02-13", "close": 0.1365447, "volume": 357286.0}, {"date": "2018-02-14", "close": 0.1365447, "volume": 4394.0}, {"date": "2018-02-15", "close": 0.1365447, "volume": 47390.0}, {"date": "2018-02-16", "close": 0.1365447, "volume": 10985.0}, {"date": "2018-02-19", "close": 0.1365447, "volume": 15709.0}, {"date": "2018-02-20", "close": 0.1365447, "volume": 7931.0}, {"date": "2018-02-21", "close": 0.1365447, "volume": 38010.0}, {"date": "2018-02-22", "close": 0.1365447, "volume": 521475.0}, {"date": "2018-02-23", "close": 0.1365447, "volume": 82391.0}, {"date": "2018-02-26", "close": 0.13199321, "volume": 20599.0}, {"date": "2018-03-02", "close": 0.13199321, "volume": 246648.0}, {"date": "2018-03-05", "close": 0.1365447, "volume": 22520.0}, {"date": "2018-03-06", "close": 0.13199321, "volume": 27464.0}, {"date": "2018-03-07", "close": 0.13199321, "volume": 109854.0}, {"date": "2018-03-09", "close": 0.13199321, "volume": 104534.0}, {"date": "2018-03-12", "close": 0.13199321, "volume": 77163.0}, {"date": "2018-03-13", "close": 0.13199321, "volume": 306676.0}, {"date": "2018-03-15", "close": 0.11833874, "volume": 241899.0}, {"date": "2018-03-16", "close": 0.13199321, "volume": 20724.0}, {"date": "2018-03-19", "close": 0.13199321, "volume": 14611.0}, {"date": "2018-03-20", "close": 0.12289023, "volume": 35153.0}, {"date": "2018-03-22", "close": 0.12289023, "volume": 26759.0}, {"date": "2018-03-23", "close": 0.12289023, "volume": 353071.0}, {"date": "2018-03-27", "close": 0.12289023, "volume": 11670.0}, {"date": "2018-03-29", "close": 0.12744172, "volume": 5567.0}, {"date": "2018-04-03", "close": 0.12744172, "volume": 5493.0}, {"date": "2018-04-05", "close": 0.12744172, "volume": 59610.0}, {"date": "2018-04-06", "close": 0.12744172, "volume": 10323.0}, {"date": "2018-04-09", "close": 0.12744172, "volume": 34468.0}, {"date": "2018-04-11", "close": 0.12744172, "volume": 5686.0}, {"date": "2018-04-17", "close": 0.12744172, "volume": 33479.0}, {"date": "2018-04-18", "close": 0.12744172, "volume": 9185.0}, {"date": "2018-04-20", "close": 0.12744172, "volume": 11291.0}, {"date": "2018-04-26", "close": 0.12744172, "volume": 116628.0}, {"date": "2018-04-27", "close": 0.12289023, "volume": 6079.0}, {"date": "2018-04-30", "close": 0.11833874, "volume": 3315.0}, {"date": "2018-05-03", "close": 0.10923576, "volume": 112708.0}, {"date": "2018-05-04", "close": 0.13199321, "volume": 141252.0}, {"date": "2018-05-07", "close": 0.13199321, "volume": 174677.0}, {"date": "2018-05-09", "close": 0.12289023, "volume": 21567.0}, {"date": "2018-05-10", "close": 0.11378725, "volume": 17733.0}, {"date": "2018-05-11", "close": 0.11378725, "volume": 331435.0}, {"date": "2018-05-14", "close": 0.12744172, "volume": 54598.0}, {"date": "2018-05-15", "close": 0.13199321, "volume": 35310.0}, {"date": "2018-05-16", "close": 0.11833874, "volume": 7690.0}, {"date": "2018-05-17", "close": 0.11833874, "volume": 5493.0}, {"date": "2018-05-21", "close": 0.11833874, "volume": 3845.0}, {"date": "2018-05-22", "close": 0.11833874, "volume": 2876.0}, {"date": "2018-05-24", "close": 0.11378725, "volume": 149405.0}, {"date": "2018-05-29", "close": 0.11378725, "volume": 7556.0}, {"date": "2018-05-30", "close": 0.11833874, "volume": 11944.0}, {"date": "2018-05-31", "close": 0.11833874, "volume": 4706.0}, {"date": "2018-06-01", "close": 0.11833874, "volume": 28963.0}, {"date": "2018-06-04", "close": 0.11833874, "volume": 118515.0}, {"date": "2018-06-05", "close": 0.11833874, "volume": 137323.0}, {"date": "2018-06-06", "close": 0.12289023, "volume": 28441.0}, {"date": "2018-06-07", "close": 0.12289023, "volume": 21971.0}, {"date": "2018-06-12", "close": 0.11378725, "volume": 75382.0}, {"date": "2018-06-13", "close": 0.10923576, "volume": 170529.0}, {"date": "2018-06-14", "close": 0.10923576, "volume": 32956.0}, {"date": "2018-06-15", "close": 0.10468427, "volume": 689369.0}, {"date": "2018-06-18", "close": 0.10468427, "volume": 101638.0}, {"date": "2018-06-19", "close": 0.10013278, "volume": 732679.0}, {"date": "2018-06-20", "close": 0.10923576, "volume": 147378.0}, {"date": "2018-06-21", "close": 0.11378725, "volume": 176692.0}, {"date": "2018-06-25", "close": 0.10013278, "volume": 132842.0}, {"date": "2018-06-26", "close": 0.10013278, "volume": 154856.0}, {"date": "2018-06-27", "close": 0.10013278, "volume": 149210.0}, {"date": "2018-06-28", "close": 0.0910298, "volume": 613114.0}, {"date": "2018-06-29", "close": 0.09558129, "volume": 429990.0}, {"date": "2018-07-02", "close": 0.09558129, "volume": 62626.0}, {"date": "2018-07-03", "close": 0.09558129, "volume": 1099.0}, {"date": "2018-07-04", "close": 0.10013278, "volume": 64195.0}, {"date": "2018-07-06", "close": 0.10923576, "volume": 38852.0}, {"date": "2018-07-11", "close": 0.10468427, "volume": 5822.0}, {"date": "2018-07-12", "close": 0.10013278, "volume": 67144.0}, {"date": "2018-07-13", "close": 0.10468427, "volume": 13935.0}, {"date": "2018-07-16", "close": 0.10013278, "volume": 59244.0}, {"date": "2018-07-17", "close": 0.10013278, "volume": 17577.0}, {"date": "2018-07-19", "close": 0.10468427, "volume": 33821.0}, {"date": "2018-07-20", "close": 0.10468427, "volume": 53.0}, {"date": "2018-07-23", "close": 0.10013278, "volume": 10985.0}, {"date": "2018-07-24", "close": 0.10013278, "volume": 32059.0}, {"date": "2018-07-27", "close": 0.10013278, "volume": 109854.0}, {"date": "2018-08-03", "close": 0.10013278, "volume": 21971.0}, {"date": "2018-08-06", "close": 0.09558129, "volume": 31369.0}, {"date": "2018-08-07", "close": 0.10013278, "volume": 14830.0}, {"date": "2018-08-08", "close": 0.0910298, "volume": 202841.0}, {"date": "2018-08-09", "close": 0.0910298, "volume": 219708.0}, {"date": "2018-08-13", "close": 0.0910298, "volume": 77205.0}, {"date": "2018-08-14", "close": 0.0910298, "volume": 40262.0}, {"date": "2018-08-20", "close": 0.09558129, "volume": 504.0}, {"date": "2018-08-21", "close": 0.0910298, "volume": 145347.0}, {"date": "2018-08-23", "close": 0.0910298, "volume": 15179.0}, {"date": "2018-08-24", "close": 0.090119502, "volume": 108091.0}, {"date": "2018-08-28", "close": 0.090119502, "volume": 48115.0}, {"date": "2018-08-29", "close": 0.0910298, "volume": 51071.0}, {"date": "2018-09-03", "close": 0.079195926, "volume": 10985.0}, {"date": "2018-09-04", "close": 0.0910298, "volume": 219708.0}, {"date": "2018-09-05", "close": 0.0910298, "volume": 34415.0}, {"date": "2018-09-06", "close": 0.09558129, "volume": 179079.0}, {"date": "2018-09-11", "close": 0.0910298, "volume": 105460.0}, {"date": "2018-09-12", "close": 0.09558129, "volume": 153406.0}, {"date": "2018-09-13", "close": 0.09558129, "volume": 14246.0}, {"date": "2018-09-14", "close": 0.09558129, "volume": 13490.0}, {"date": "2018-09-17", "close": 0.0910298, "volume": 440501.0}, {"date": "2018-09-18", "close": 0.08647831, "volume": 63910.0}, {"date": "2018-09-19", "close": 0.08647831, "volume": 173922.0}, {"date": "2018-09-21", "close": 0.081016522, "volume": 8235.0}, {"date": "2018-09-24", "close": 0.082837118, "volume": 129357.0}, {"date": "2018-09-25", "close": 0.0910298, "volume": 129114.0}, {"date": "2018-09-27", "close": 0.0910298, "volume": 5493.0}, {"date": "2018-09-28", "close": 0.0910298, "volume": 7004.0}, {"date": "2018-10-01", "close": 0.0910298, "volume": 54927.0}, {"date": "2018-10-02", "close": 0.0910298, "volume": 71405.0}, {"date": "2018-10-04", "close": 0.09558129, "volume": 99830.0}, {"date": "2018-10-05", "close": 0.10013278, "volume": 17035.0}, {"date": "2018-10-08", "close": 0.10013278, "volume": 84238.0}, {"date": "2018-10-09", "close": 0.10013278, "volume": 18488.0}, {"date": "2018-10-10", "close": 0.10468427, "volume": 25136.0}, {"date": "2018-10-11", "close": 0.10923576, "volume": 54927.0}, {"date": "2018-10-12", "close": 0.10468427, "volume": 51762.0}, {"date": "2018-10-15", "close": 0.10468427, "volume": 38306.0}, {"date": "2018-10-17", "close": 0.10468427, "volume": 11809.0}, {"date": "2018-10-18", "close": 0.10923576, "volume": 153412.0}, {"date": "2018-10-19", "close": 0.10923576, "volume": 27464.0}, {"date": "2018-10-22", "close": 0.11378725, "volume": 56575.0}, {"date": "2018-10-23", "close": 0.11833874, "volume": 81864.0}, {"date": "2018-10-24", "close": 0.11833874, "volume": 116529.0}, {"date": "2018-10-25", "close": 0.10923576, "volume": 4586.0}, {"date": "2018-10-26", "close": 0.10923576, "volume": 131825.0}, {"date": "2018-10-29", "close": 0.11378725, "volume": 56570.0}, {"date": "2018-10-30", "close": 0.11378725, "volume": 10985.0}, {"date": "2018-10-31", "close": 0.11378725, "volume": 89802.0}, {"date": "2018-11-01", "close": 0.11378725, "volume": 136757.0}, {"date": "2018-11-02", "close": 0.10923576, "volume": 120752.0}, {"date": "2018-11-05", "close": 0.10468427, "volume": 32099.0}, {"date": "2018-11-06", "close": 0.10923576, "volume": 275019.0}, {"date": "2018-11-07", "close": 0.10468427, "volume": 98586.0}, {"date": "2018-11-09", "close": 0.10923576, "volume": 24797.0}, {"date": "2018-11-12", "close": 0.11833874, "volume": 242235.0}, {"date": "2018-11-14", "close": 0.11378725, "volume": 18185.0}, {"date": "2018-11-15", "close": 0.12289023, "volume": 394672.0}, {"date": "2018-11-16", "close": 0.12289023, "volume": 57456.0}, {"date": "2018-11-21", "close": 0.11378725, "volume": 7141.0}, {"date": "2018-11-23", "close": 0.11833874, "volume": 32956.0}, {"date": "2018-11-28", "close": 0.11378725, "volume": 12084.0}, {"date": "2018-11-30", "close": 0.10468427, "volume": 47615.0}, {"date": "2018-12-03", "close": 0.10468427, "volume": 20862.0}, {"date": "2018-12-05", "close": 0.10923576, "volume": 21741.0}, {"date": "2018-12-18", "close": 0.10468427, "volume": 10097.0}, {"date": "2018-12-27", "close": 0.10013278, "volume": 51267.0}, {"date": "2018-12-31", "close": 0.10923576, "volume": 6780.0}, {"date": "2019-01-02", "close": 0.10013278, "volume": 54927.0}, {"date": "2019-01-07", "close": 0.10468427, "volume": 4285.0}, {"date": "2019-01-10", "close": 0.10923576, "volume": 26057.0}, {"date": "2019-01-17", "close": 0.10013278, "volume": 141594.0}, {"date": "2019-01-22", "close": 0.10013278, "volume": 5009.0}, {"date": "2019-01-23", "close": 0.10013278, "volume": 93321.0}, {"date": "2019-01-24", "close": 0.09558129, "volume": 9742.0}, {"date": "2019-01-29", "close": 0.09558129, "volume": 17722.0}, {"date": "2019-01-30", "close": 0.09558129, "volume": 55452.0}, {"date": "2019-01-31", "close": 0.0910298, "volume": 2197.0}, {"date": "2019-02-01", "close": 0.0910298, "volume": 211671.0}, {"date": "2019-02-04", "close": 0.08647831, "volume": 4972.0}, {"date": "2019-02-05", "close": 0.087388608, "volume": 6102.0}, {"date": "2019-02-06", "close": 0.08647831, "volume": 85264.0}, {"date": "2019-02-07", "close": 0.084657714, "volume": 78061.0}, {"date": "2019-02-08", "close": 0.084657714, "volume": 12983.0}, {"date": "2019-02-11", "close": 0.074644436, "volume": 576045.0}, {"date": "2019-02-14", "close": 0.074644436, "volume": 177930.0}, {"date": "2019-02-15", "close": 0.08192682, "volume": 16006.0}, {"date": "2019-02-18", "close": 0.08647831, "volume": 276797.0}, {"date": "2019-02-25", "close": 0.081016522, "volume": 10985.0}, {"date": "2019-03-01", "close": 0.07737533, "volume": 20594.0}, {"date": "2019-03-05", "close": 0.071003244, "volume": 695272.0}, {"date": "2019-03-06", "close": 0.071003244, "volume": 16478.0}, {"date": "2019-03-08", "close": 0.081016522, "volume": 27629.0}, {"date": "2019-03-11", "close": 0.075554734, "volume": 122224.0}, {"date": "2019-03-13", "close": 0.071003244, "volume": 8788.0}, {"date": "2019-03-14", "close": 0.081016522, "volume": 332943.0}, {"date": "2019-03-15", "close": 0.08647831, "volume": 311876.0}, {"date": "2019-03-18", "close": 0.08647831, "volume": 40646.0}, {"date": "2019-03-22", "close": 0.08647831, "volume": 31193.0}, {"date": "2019-04-03", "close": 0.08192682, "volume": 3296.0}, {"date": "2019-04-04", "close": 0.084657714, "volume": 14830.0}, {"date": "2019-04-08", "close": 0.08192682, "volume": 8821.0}, {"date": "2019-04-09", "close": 0.07737533, "volume": 18561.0}, {"date": "2019-04-12", "close": 0.07737533, "volume": 10205.0}, {"date": "2019-04-16", "close": 0.06827235, "volume": 239999.0}, {"date": "2019-04-17", "close": 0.06827235, "volume": 6534.0}, {"date": "2019-04-23", "close": 0.08192682, "volume": 10985.0}, {"date": "2019-04-26", "close": 0.07282384, "volume": 66322.0}, {"date": "2019-04-29", "close": 0.069182648, "volume": 121749.0}, {"date": "2019-05-02", "close": 0.07737533, "volume": 10985.0}, {"date": "2019-05-07", "close": 0.07282384, "volume": 41206.0}, {"date": "2019-05-10", "close": 0.083747416, "volume": 8788.0}, {"date": "2019-05-14", "close": 0.081016522, "volume": 17577.0}, {"date": "2019-05-16", "close": 0.075554734, "volume": 3296.0}, {"date": "2019-05-17", "close": 0.082837118, "volume": 2197.0}, {"date": "2019-05-21", "close": 0.08192682, "volume": 289579.0}, {"date": "2019-05-22", "close": 0.083747416, "volume": 21971.0}, {"date": "2019-05-27", "close": 0.078285628, "volume": 6624.0}, {"date": "2019-05-28", "close": 0.071913542, "volume": 16478.0}, {"date": "2019-05-29", "close": 0.079195926, "volume": 2197.0}, {"date": "2019-05-30", "close": 0.08192682, "volume": 2197.0}, {"date": "2019-05-31", "close": 0.08192682, "volume": 10985.0}, {"date": "2019-06-03", "close": 0.076465032, "volume": 21725.0}, {"date": "2019-06-05", "close": 0.05916937, "volume": 491847.0}, {"date": "2019-06-06", "close": 0.06827235, "volume": 10985.0}, {"date": "2019-06-07", "close": 0.060989966, "volume": 232717.0}, {"date": "2019-06-11", "close": 0.060079668, "volume": 10985.0}, {"date": "2019-06-14", "close": 0.062810562, "volume": 78748.0}, {"date": "2019-06-17", "close": 0.06827235, "volume": 426466.0}, {"date": "2019-06-18", "close": 0.07282384, "volume": 8398.0}, {"date": "2019-06-19", "close": 0.073734138, "volume": 44555.0}, {"date": "2019-06-20", "close": 0.076465032, "volume": 241619.0}, {"date": "2019-06-21", "close": 0.07737533, "volume": 241147.0}, {"date": "2019-06-24", "close": 0.073734138, "volume": 96184.0}, {"date": "2019-06-25", "close": 0.073734138, "volume": 2184.0}, {"date": "2019-06-26", "close": 0.070092946, "volume": 19462.0}, {"date": "2019-06-27", "close": 0.06827235, "volume": 53025.0}, {"date": "2019-06-28", "close": 0.06827235, "volume": 46655.0}, {"date": "2019-07-01", "close": 0.06827235, "volume": 10985.0}, {"date": "2019-07-04", "close": 0.06827235, "volume": 54927.0}, {"date": "2019-07-05", "close": 0.069182648, "volume": 13951.0}, {"date": "2019-07-08", "close": 0.071003244, "volume": 10985.0}, {"date": "2019-07-09", "close": 0.06827235, "volume": 3296.0}, {"date": "2019-07-15", "close": 0.06827235, "volume": 7690.0}, {"date": "2019-07-16", "close": 0.074644436, "volume": 2197.0}, {"date": "2019-07-24", "close": 0.06827235, "volume": 2966.0}, {"date": "2019-07-30", "close": 0.069182648, "volume": 5789.0}, {"date": "2019-07-31", "close": 0.069182648, "volume": 2156.0}, {"date": "2019-08-01", "close": 0.06827235, "volume": 2170.0}, {"date": "2019-08-02", "close": 0.06827235, "volume": 13923.0}, {"date": "2019-08-05", "close": 0.06827235, "volume": 14447.0}, {"date": "2019-08-07", "close": 0.06827235, "volume": 38449.0}, {"date": "2019-08-09", "close": 0.066451754, "volume": 28502.0}, {"date": "2019-08-12", "close": 0.065541456, "volume": 81528.0}, {"date": "2019-08-14", "close": 0.061900264, "volume": 17154.0}, {"date": "2019-08-15", "close": 0.06372086, "volume": 9050.0}, {"date": "2019-08-26", "close": 0.058259072, "volume": 2197.0}, {"date": "2019-09-02", "close": 0.061900264, "volume": 54927.0}, {"date": "2019-09-04", "close": 0.058259072, "volume": 31143.0}, {"date": "2019-09-06", "close": 0.05916937, "volume": 6384.0}, {"date": "2019-09-09", "close": 0.058259072, "volume": 5326.0}, {"date": "2019-09-11", "close": 0.058259072, "volume": 14811.0}, {"date": "2019-09-12", "close": 0.058259072, "volume": 29335.0}, {"date": "2019-09-13", "close": 0.055528178, "volume": 1023347.0}, {"date": "2019-09-17", "close": 0.057348774, "volume": 35358.0}, {"date": "2019-09-18", "close": 0.056438476, "volume": 109854.0}, {"date": "2019-09-19", "close": 0.057348774, "volume": 79272.0}, {"date": "2019-09-23", "close": 0.05916937, "volume": 32177.0}, {"date": "2019-09-24", "close": 0.051886986, "volume": 59701.0}, {"date": "2019-09-26", "close": 0.052797284, "volume": 32956.0}, {"date": "2019-09-27", "close": 0.051886986, "volume": 529772.0}, {"date": "2019-09-30", "close": 0.05006639, "volume": 185864.0}, {"date": "2019-10-02", "close": 0.0455149, "volume": 4394.0}, {"date": "2019-10-07", "close": 0.0455149, "volume": 1922.0}, {"date": "2019-10-11", "close": 0.046425198, "volume": 4394.0}, {"date": "2019-10-15", "close": 0.046425198, "volume": 14314.0}, {"date": "2019-10-16", "close": 0.0455149, "volume": 44933.0}, {"date": "2019-10-30", "close": 0.043694304, "volume": 69394.0}, {"date": "2019-10-31", "close": 0.043694304, "volume": 7690.0}, {"date": "2019-11-20", "close": 0.0361268, "volume": 309651.0}, {"date": "2019-11-21", "close": 0.039056, "volume": 175133.0}, {"date": "2019-11-22", "close": 0.034174, "volume": 103687.0}, {"date": "2019-11-26", "close": 0.0351504, "volume": 819.0}, {"date": "2019-11-27", "close": 0.0351504, "volume": 101598.0}, {"date": "2019-12-03", "close": 0.0351504, "volume": 74565.0}, {"date": "2019-12-04", "close": 0.034174, "volume": 171965.0}, {"date": "2019-12-05", "close": 0.0331976, "volume": 67114.0}, {"date": "2019-12-09", "close": 0.0361268, "volume": 67735.0}, {"date": "2019-12-10", "close": 0.0331976, "volume": 178771.0}, {"date": "2019-12-11", "close": 0.034174, "volume": 5105.0}, {"date": "2019-12-13", "close": 0.034174, "volume": 7261.0}, {"date": "2019-12-16", "close": 0.034174, "volume": 63337.0}, {"date": "2019-12-19", "close": 0.034174, "volume": 307.0}, {"date": "2019-12-24", "close": 0.034174, "volume": 55493.0}, {"date": "2019-12-30", "close": 0.034174, "volume": 16864.0}, {"date": "2020-01-03", "close": 0.034174, "volume": 22486.0}, {"date": "2020-01-06", "close": 0.0331976, "volume": 2726.0}, {"date": "2020-01-08", "close": 0.0331976, "volume": 54948.0}, {"date": "2020-01-09", "close": 0.034174, "volume": 20114.0}, {"date": "2020-01-17", "close": 0.0322212, "volume": 236392.0}, {"date": "2020-01-20", "close": 0.0312448, "volume": 332301.0}, {"date": "2020-01-21", "close": 0.0312448, "volume": 519766.0}, {"date": "2020-01-22", "close": 0.029292, "volume": 172929.0}, {"date": "2020-01-23", "close": 0.0331976, "volume": 14441.0}, {"date": "2020-01-30", "close": 0.0312448, "volume": 4762.0}, {"date": "2020-01-31", "close": 0.0312448, "volume": 25912.0}, {"date": "2020-02-04", "close": 0.0312448, "volume": 10242.0}, {"date": "2020-02-06", "close": 0.0371032, "volume": 65854.0}, {"date": "2020-02-12", "close": 0.0380796, "volume": 51209.0}, {"date": "2020-02-13", "close": 0.0322212, "volume": 33615.0}, {"date": "2020-02-14", "close": 0.034174, "volume": 19459.0}, {"date": "2020-02-17", "close": 0.0322212, "volume": 21431.0}, {"date": "2020-02-18", "close": 0.0322212, "volume": 28813.0}, {"date": "2020-02-19", "close": 0.0322212, "volume": 9002.0}, {"date": "2020-02-20", "close": 0.0322212, "volume": 70698.0}, {"date": "2020-02-21", "close": 0.0331976, "volume": 49160.0}, {"date": "2020-02-25", "close": 0.034174, "volume": 22839.0}, {"date": "2020-03-02", "close": 0.034174, "volume": 25297.0}, {"date": "2020-03-04", "close": 0.034174, "volume": 30904.0}, {"date": "2020-03-05", "close": 0.0322212, "volume": 15484.0}, {"date": "2020-03-09", "close": 0.0322212, "volume": 17011.0}, {"date": "2020-03-10", "close": 0.0302684, "volume": 67009.0}, {"date": "2020-03-11", "close": 0.0302684, "volume": 162071.0}, {"date": "2020-03-12", "close": 0.02441, "volume": 3635805.0}, {"date": "2020-03-17", "close": 0.0234336, "volume": 2048.0}, {"date": "2020-03-19", "close": 0.02441, "volume": 64011.0}, {"date": "2020-03-23", "close": 0.02441, "volume": 15428.0}, {"date": "2020-03-25", "close": 0.02441, "volume": 21132.0}, {"date": "2020-03-26", "close": 0.029292, "volume": 56847.0}, {"date": "2020-03-27", "close": 0.02441, "volume": 1024.0}, {"date": "2020-03-30", "close": 0.02441, "volume": 362345.0}, {"date": "2020-04-01", "close": 0.0263628, "volume": 230045.0}, {"date": "2020-04-02", "close": 0.0312448, "volume": 66571.0}, {"date": "2020-04-06", "close": 0.034174, "volume": 25313.0}, {"date": "2020-04-08", "close": 0.0380796, "volume": 348923.0}, {"date": "2020-04-09", "close": 0.0380796, "volume": 52522.0}, {"date": "2020-04-16", "close": 0.0371032, "volume": 13058.0}, {"date": "2020-04-17", "close": 0.0351504, "volume": 93005.0}, {"date": "2020-04-29", "close": 0.0361268, "volume": 28677.0}, {"date": "2020-05-01", "close": 0.0380796, "volume": 101434.0}, {"date": "2020-05-04", "close": 0.0371032, "volume": 20483.0}, {"date": "2020-05-07", "close": 0.0371032, "volume": 7681.0}, {"date": "2020-05-08", "close": 0.0380796, "volume": 48473.0}, {"date": "2020-05-11", "close": 0.0371032, "volume": 132886.0}, {"date": "2020-05-13", "close": 0.0380796, "volume": 2364.0}, {"date": "2020-05-14", "close": 0.0371032, "volume": 13263.0}, {"date": "2020-05-15", "close": 0.0371032, "volume": 70565.0}, {"date": "2020-05-18", "close": 0.034174, "volume": 184351.0}, {"date": "2020-05-21", "close": 0.0361268, "volume": 129661.0}, {"date": "2020-05-22", "close": 0.034174, "volume": 51209.0}, {"date": "2020-05-26", "close": 0.0371032, "volume": 1127.0}, {"date": "2020-06-01", "close": 0.0400324, "volume": 112098.0}, {"date": "2020-06-02", "close": 0.0449144, "volume": 65105.0}, {"date": "2020-06-04", "close": 0.0458908, "volume": 40967.0}, {"date": "2020-06-05", "close": 0.0517492, "volume": 206116.0}, {"date": "2020-06-09", "close": 0.0566312, "volume": 128385.0}, {"date": "2020-06-10", "close": 0.0566312, "volume": 170740.0}, {"date": "2020-06-11", "close": 0.0576076, "volume": 36564.0}, {"date": "2020-06-12", "close": 0.0566312, "volume": 231634.0}, {"date": "2020-06-15", "close": 0.0556548, "volume": 278684.0}, {"date": "2020-06-16", "close": 0.0546784, "volume": 201420.0}, {"date": "2020-06-17", "close": 0.0478436, "volume": 27848.0}, {"date": "2020-06-18", "close": 0.0478436, "volume": 16899.0}, {"date": "2020-06-19", "close": 0.04882, "volume": 51027.0}, {"date": "2020-06-22", "close": 0.043938, "volume": 103667.0}, {"date": "2020-06-23", "close": 0.0478436, "volume": 117165.0}, {"date": "2020-06-24", "close": 0.0458908, "volume": 204507.0}, {"date": "2020-06-25", "close": 0.0468672, "volume": 21305.0}, {"date": "2020-06-26", "close": 0.0517492, "volume": 69135.0}, {"date": "2020-06-29", "close": 0.0546784, "volume": 150578.0}, {"date": "2020-06-30", "close": 0.0507728, "volume": 791073.0}, {"date": "2020-07-01", "close": 0.0566312, "volume": 53045.0}, {"date": "2020-07-02", "close": 0.053702, "volume": 56329.0}, {"date": "2020-07-06", "close": 0.0556548, "volume": 10242.0}, {"date": "2020-07-07", "close": 0.053702, "volume": 122898.0}, {"date": "2020-07-08", "close": 0.0497964, "volume": 70967.0}, {"date": "2020-07-09", "close": 0.053702, "volume": 41510.0}, {"date": "2020-07-10", "close": 0.043938, "volume": 26935.0}, {"date": "2020-07-14", "close": 0.0458908, "volume": 187327.0}, {"date": "2020-07-15", "close": 0.043938, "volume": 111891.0}, {"date": "2020-07-16", "close": 0.0497964, "volume": 50815.0}, {"date": "2020-07-17", "close": 0.0527256, "volume": 93140.0}, {"date": "2020-07-23", "close": 0.0507728, "volume": 880.0}, {"date": "2020-07-27", "close": 0.043938, "volume": 115193.0}, {"date": "2020-07-28", "close": 0.0429616, "volume": 104984.0}, {"date": "2020-07-29", "close": 0.0410088, "volume": 447207.0}, {"date": "2020-07-30", "close": 0.043938, "volume": 683366.0}, {"date": "2020-07-31", "close": 0.043938, "volume": 707656.0}, {"date": "2020-08-03", "close": 0.0429616, "volume": 611430.0}, {"date": "2020-08-04", "close": 0.043938, "volume": 41364.0}, {"date": "2020-08-06", "close": 0.0410088, "volume": 1049562.0}, {"date": "2020-08-11", "close": 0.0458908, "volume": 21303.0}, {"date": "2020-08-14", "close": 0.0419852, "volume": 20679.0}, {"date": "2020-08-17", "close": 0.0429616, "volume": 2048.0}, {"date": "2020-08-19", "close": 0.0458908, "volume": 99939.0}, {"date": "2020-08-21", "close": 0.0410088, "volume": 200497.0}, {"date": "2020-08-24", "close": 0.0380796, "volume": 85446.0}, {"date": "2020-08-25", "close": 0.0449144, "volume": 58501.0}, {"date": "2020-08-26", "close": 0.0410088, "volume": 10242.0}, {"date": "2020-08-31", "close": 0.043938, "volume": 51466.0}, {"date": "2020-09-02", "close": 0.043938, "volume": 14689.0}, {"date": "2020-09-03", "close": 0.0400324, "volume": 209324.0}, {"date": "2020-09-04", "close": 0.0400324, "volume": 128021.0}, {"date": "2020-09-07", "close": 0.0400324, "volume": 58037.0}, {"date": "2020-09-09", "close": 0.0400324, "volume": 45463.0}, {"date": "2020-09-10", "close": 0.0400324, "volume": 25386.0}, {"date": "2020-09-14", "close": 0.0449144, "volume": 57209.0}, {"date": "2020-09-15", "close": 0.0449144, "volume": 73740.0}, {"date": "2020-09-16", "close": 0.0458908, "volume": 51003.0}, {"date": "2020-09-18", "close": 0.0478436, "volume": 40967.0}, {"date": "2020-09-21", "close": 0.04882, "volume": 14850.0}, {"date": "2020-09-22", "close": 0.0458908, "volume": 34431.0}, {"date": "2020-09-24", "close": 0.0458908, "volume": 51209.0}, {"date": "2020-09-25", "close": 0.0410088, "volume": 65547.0}, {"date": "2020-10-01", "close": 0.0468672, "volume": 157281.0}, {"date": "2020-10-05", "close": 0.0468672, "volume": 74983.0}, {"date": "2020-10-06", "close": 0.0507728, "volume": 67083.0}, {"date": "2020-10-07", "close": 0.053702, "volume": 51572.0}, {"date": "2020-10-08", "close": 0.053702, "volume": 65983.0}, {"date": "2020-10-09", "close": 0.053702, "volume": 304036.0}, {"date": "2020-10-12", "close": 0.0478436, "volume": 76732.0}, {"date": "2020-10-13", "close": 0.0449144, "volume": 20483.0}, {"date": "2020-10-15", "close": 0.0429616, "volume": 40967.0}, {"date": "2020-10-16", "close": 0.0410088, "volume": 16899.0}, {"date": "2020-10-19", "close": 0.04882, "volume": 46967.0}, {"date": "2020-10-20", "close": 0.043938, "volume": 15752.0}, {"date": "2020-10-22", "close": 0.0478436, "volume": 10754.0}, {"date": "2020-10-26", "close": 0.0449144, "volume": 8193.0}, {"date": "2020-10-27", "close": 0.0449144, "volume": 4097.0}, {"date": "2020-10-28", "close": 0.0449144, "volume": 41991.0}, {"date": "2020-10-29", "close": 0.0429616, "volume": 56733.0}, {"date": "2020-11-05", "close": 0.0517492, "volume": 411261.0}, {"date": "2020-11-06", "close": 0.0527256, "volume": 153833.0}, {"date": "2020-11-09", "close": 0.0527256, "volume": 85705.0}, {"date": "2020-11-11", "close": 0.0527256, "volume": 14526.0}, {"date": "2020-11-12", "close": 0.0527256, "volume": 26130.0}, {"date": "2020-11-13", "close": 0.0527256, "volume": 17143.0}, {"date": "2020-11-17", "close": 0.0478436, "volume": 173717.0}, {"date": "2020-11-18", "close": 0.0478436, "volume": 180288.0}, {"date": "2020-11-19", "close": 0.043938, "volume": 513777.0}, {"date": "2020-11-20", "close": 0.043938, "volume": 514600.0}, {"date": "2020-11-23", "close": 0.043938, "volume": 231405.0}, {"date": "2020-11-25", "close": 0.039056, "volume": 102417.0}, {"date": "2020-11-26", "close": 0.039056, "volume": 2560.0}, {"date": "2020-11-30", "close": 0.0400324, "volume": 113095.0}, {"date": "2020-12-03", "close": 0.0400324, "volume": 2958.0}, {"date": "2020-12-08", "close": 0.0400324, "volume": 6334.0}, {"date": "2020-12-09", "close": 0.043938, "volume": 143384.0}, {"date": "2020-12-10", "close": 0.043938, "volume": 153626.0}, {"date": "2020-12-11", "close": 0.0400324, "volume": 136557.0}, {"date": "2020-12-15", "close": 0.0400324, "volume": 68841.0}, {"date": "2020-12-17", "close": 0.0458908, "volume": 64215.0}, {"date": "2020-12-21", "close": 0.0400324, "volume": 12290.0}, {"date": "2020-12-22", "close": 0.0410088, "volume": 1588.0}, {"date": "2020-12-23", "close": 0.043938, "volume": 16973.0}, {"date": "2020-12-29", "close": 0.043938, "volume": 149130.0}, {"date": "2020-12-31", "close": 0.043938, "volume": 2048.0}, {"date": "2021-01-06", "close": 0.039056, "volume": 5865.0}, {"date": "2021-01-07", "close": 0.0400324, "volume": 108116.0}, {"date": "2021-01-08", "close": 0.039056, "volume": 6034.0}, {"date": "2021-01-11", "close": 0.0429616, "volume": 13649.0}, {"date": "2021-01-12", "close": 0.0429616, "volume": 204834.0}, {"date": "2021-01-21", "close": 0.039056, "volume": 288301.0}, {"date": "2021-01-22", "close": 0.0400324, "volume": 78405.0}, {"date": "2021-01-25", "close": 0.0429616, "volume": 88227.0}, {"date": "2021-01-27", "close": 0.0419852, "volume": 12816.0}, {"date": "2021-01-28", "close": 0.039056, "volume": 6722.0}, {"date": "2021-01-29", "close": 0.0410088, "volume": 41991.0}, {"date": "2021-02-02", "close": 0.0419852, "volume": 2909.0}, {"date": "2021-02-05", "close": 0.039056, "volume": 280730.0}, {"date": "2021-02-08", "close": 0.0400324, "volume": 24580.0}, {"date": "2021-02-10", "close": 0.039056, "volume": 81934.0}, {"date": "2021-02-11", "close": 0.0429616, "volume": 12341.0}, {"date": "2021-02-15", "close": 0.039056, "volume": 248121.0}, {"date": "2021-02-16", "close": 0.039056, "volume": 3047.0}, {"date": "2021-02-17", "close": 0.039056, "volume": 201312.0}, {"date": "2021-02-19", "close": 0.0380796, "volume": 51209.0}, {"date": "2021-02-22", "close": 0.0429616, "volume": 512085.0}, {"date": "2021-02-23", "close": 0.0449144, "volume": 115526.0}, {"date": "2021-02-24", "close": 0.0449144, "volume": 3277.0}, {"date": "2021-03-02", "close": 0.043938, "volume": 86206.0}, {"date": "2021-03-03", "close": 0.0468672, "volume": 215471.0}, {"date": "2021-03-09", "close": 0.043938, "volume": 51209.0}, {"date": "2021-03-11", "close": 0.0449144, "volume": 102417.0}, {"date": "2021-03-17", "close": 0.043938, "volume": 909.0}, {"date": "2021-03-18", "close": 0.0410088, "volume": 30377.0}, {"date": "2021-03-19", "close": 0.0400324, "volume": 252956.0}, {"date": "2021-03-22", "close": 0.0400324, "volume": 2458.0}, {"date": "2021-03-29", "close": 0.039056, "volume": 118897.0}, {"date": "2021-03-30", "close": 0.039056, "volume": 29420.0}, {"date": "2021-03-31", "close": 0.039056, "volume": 189778.0}, {"date": "2021-04-01", "close": 0.039056, "volume": 76343.0}, {"date": "2021-04-06", "close": 0.0380796, "volume": 151996.0}, {"date": "2021-04-07", "close": 0.034174, "volume": 197994.0}, {"date": "2021-04-08", "close": 0.0371032, "volume": 81934.0}, {"date": "2021-04-09", "close": 0.0371032, "volume": 25604.0}, {"date": "2021-04-12", "close": 0.0351504, "volume": 24081.0}, {"date": "2021-04-13", "close": 0.0371032, "volume": 22597.0}, {"date": "2021-04-14", "close": 0.0351504, "volume": 10134.0}, {"date": "2021-04-19", "close": 0.0351504, "volume": 15363.0}, {"date": "2021-04-20", "close": 0.034174, "volume": 745670.0}, {"date": "2021-04-21", "close": 0.034174, "volume": 1354943.0}, {"date": "2021-04-22", "close": 0.0322212, "volume": 10242.0}, {"date": "2021-04-23", "close": 0.0322212, "volume": 17411.0}, {"date": "2021-04-27", "close": 0.0331976, "volume": 30725.0}, {"date": "2021-04-28", "close": 0.0331976, "volume": 14126.0}, {"date": "2021-04-30", "close": 0.0331976, "volume": 50939.0}, {"date": "2021-05-03", "close": 0.034174, "volume": 10242.0}, {"date": "2021-05-04", "close": 0.0351504, "volume": 24717.0}, {"date": "2021-05-05", "close": 0.0361268, "volume": 75789.0}, {"date": "2021-05-06", "close": 0.0351504, "volume": 27311.0}, {"date": "2021-05-07", "close": 0.034174, "volume": 4097.0}, {"date": "2021-05-10", "close": 0.039056, "volume": 460877.0}, {"date": "2021-05-11", "close": 0.034174, "volume": 592116.0}, {"date": "2021-05-12", "close": 0.0331976, "volume": 42091.0}, {"date": "2021-05-13", "close": 0.034174, "volume": 29189.0}, {"date": "2021-05-14", "close": 0.0331976, "volume": 19357.0}, {"date": "2021-05-17", "close": 0.034174, "volume": 614502.0}, {"date": "2021-05-18", "close": 0.034174, "volume": 737403.0}, {"date": "2021-05-19", "close": 0.0331976, "volume": 22972.0}, {"date": "2021-05-20", "close": 0.0331976, "volume": 27653.0}, {"date": "2021-05-21", "close": 0.0331976, "volume": 35623.0}, {"date": "2021-05-24", "close": 0.0331976, "volume": 53257.0}, {"date": "2021-05-26", "close": 0.0331976, "volume": 12387.0}, {"date": "2021-05-27", "close": 0.0331976, "volume": 58684.0}, {"date": "2021-05-31", "close": 0.0331976, "volume": 207644.0}, {"date": "2021-06-02", "close": 0.0302684, "volume": 484032.0}, {"date": "2021-06-03", "close": 0.0302684, "volume": 53519.0}, {"date": "2021-06-07", "close": 0.0302684, "volume": 112659.0}, {"date": "2021-06-08", "close": 0.0331976, "volume": 64497.0}, {"date": "2021-06-09", "close": 0.0302684, "volume": 165199.0}, {"date": "2021-06-10", "close": 0.0302684, "volume": 17104.0}, {"date": "2021-06-15", "close": 0.0302684, "volume": 134508.0}, {"date": "2021-06-16", "close": 0.0302684, "volume": 61764.0}, {"date": "2021-06-17", "close": 0.029292, "volume": 159943.0}, {"date": "2021-06-18", "close": 0.0312448, "volume": 57558.0}, {"date": "2021-06-21", "close": 0.029292, "volume": 152095.0}, {"date": "2021-06-22", "close": 0.0302684, "volume": 51209.0}, {"date": "2021-06-23", "close": 0.029292, "volume": 56097.0}, {"date": "2021-06-24", "close": 0.0312448, "volume": 14130.0}, {"date": "2021-06-25", "close": 0.0302684, "volume": 391506.0}, {"date": "2021-06-28", "close": 0.029292, "volume": 52668.0}, {"date": "2021-06-29", "close": 0.0322212, "volume": 282522.0}, {"date": "2021-06-30", "close": 0.029292, "volume": 296218.0}, {"date": "2021-07-02", "close": 0.029292, "volume": 198217.0}, {"date": "2021-07-05", "close": 0.029292, "volume": 194592.0}, {"date": "2021-07-06", "close": 0.0322212, "volume": 428200.0}, {"date": "2021-07-07", "close": 0.0380796, "volume": 160529.0}, {"date": "2021-07-08", "close": 0.034174, "volume": 313435.0}, {"date": "2021-07-12", "close": 0.034174, "volume": 570039.0}, {"date": "2021-07-14", "close": 0.0322212, "volume": 5121.0}, {"date": "2021-07-15", "close": 0.034174, "volume": 304499.0}, {"date": "2021-07-16", "close": 0.0312448, "volume": 7979.0}, {"date": "2021-07-21", "close": 0.0312448, "volume": 11023.0}, {"date": "2021-07-22", "close": 0.0351504, "volume": 176180.0}, {"date": "2021-07-23", "close": 0.034174, "volume": 1111663.0}, {"date": "2021-07-26", "close": 0.034174, "volume": 360126.0}, {"date": "2021-07-28", "close": 0.0331976, "volume": 7169.0}, {"date": "2021-07-29", "close": 0.034174, "volume": 570514.0}, {"date": "2021-07-30", "close": 0.034174, "volume": 533065.0}, {"date": "2021-08-02", "close": 0.0449144, "volume": 1061943.0}, {"date": "2021-08-03", "close": 0.0429616, "volume": 263292.0}, {"date": "2021-08-04", "close": 0.0429616, "volume": 38611.0}, {"date": "2021-08-05", "close": 0.043938, "volume": 68710.0}, {"date": "2021-08-06", "close": 0.043938, "volume": 34508.0}, {"date": "2021-08-09", "close": 0.039056, "volume": 270094.0}, {"date": "2021-08-10", "close": 0.039056, "volume": 25604.0}, {"date": "2021-08-11", "close": 0.034174, "volume": 207781.0}, {"date": "2021-08-12", "close": 0.0331976, "volume": 57291.0}, {"date": "2021-08-13", "close": 0.0331976, "volume": 612354.0}, {"date": "2021-08-16", "close": 0.0371032, "volume": 195283.0}, {"date": "2021-08-17", "close": 0.034174, "volume": 307251.0}, {"date": "2021-08-18", "close": 0.0331976, "volume": 89963.0}, {"date": "2021-08-19", "close": 0.0322212, "volume": 149693.0}, {"date": "2021-08-23", "close": 0.034174, "volume": 90705.0}, {"date": "2021-08-24", "close": 0.0331976, "volume": 375366.0}, {"date": "2021-08-27", "close": 0.0361268, "volume": 56899.0}, {"date": "2021-08-30", "close": 0.0361268, "volume": 369026.0}, {"date": "2021-08-31", "close": 0.0361268, "volume": 10242.0}, {"date": "2021-09-01", "close": 0.0361268, "volume": 96583.0}, {"date": "2021-09-02", "close": 0.0371032, "volume": 204834.0}, {"date": "2021-09-03", "close": 0.039056, "volume": 13699.0}, {"date": "2021-09-06", "close": 0.0380796, "volume": 51209.0}, {"date": "2021-09-07", "close": 0.0380796, "volume": 6879.0}, {"date": "2021-09-08", "close": 0.0361268, "volume": 20483.0}, {"date": "2021-09-09", "close": 0.0361268, "volume": 90678.0}, {"date": "2021-09-14", "close": 0.0322212, "volume": 102417.0}, {"date": "2021-09-16", "close": 0.0322212, "volume": 102.0}, {"date": "2021-09-17", "close": 0.0322212, "volume": 52233.0}, {"date": "2021-09-22", "close": 0.0322212, "volume": 110626.0}, {"date": "2021-09-23", "close": 0.0322212, "volume": 2531.0}, {"date": "2021-09-27", "close": 0.0331976, "volume": 51933.0}, {"date": "2021-09-28", "close": 0.0331976, "volume": 66003.0}, {"date": "2021-09-29", "close": 0.0322212, "volume": 7021.0}, {"date": "2021-09-30", "close": 0.0322212, "volume": 598.0}, {"date": "2021-10-05", "close": 0.0322212, "volume": 40967.0}, {"date": "2021-10-06", "close": 0.0331976, "volume": 10242.0}, {"date": "2021-10-07", "close": 0.0322212, "volume": 153626.0}, {"date": "2021-10-08", "close": 0.0331976, "volume": 25604.0}, {"date": "2021-10-14", "close": 0.0302684, "volume": 20483.0}, {"date": "2021-10-19", "close": 0.0312448, "volume": 26536.0}, {"date": "2021-10-22", "close": 0.0322212, "volume": 30122.0}, {"date": "2021-10-26", "close": 0.0322212, "volume": 46088.0}, {"date": "2021-10-27", "close": 0.0322212, "volume": 25604.0}, {"date": "2021-10-28", "close": 0.0322212, "volume": 446.0}, {"date": "2021-11-02", "close": 0.0312448, "volume": 100480.0}, {"date": "2021-11-03", "close": 0.0322212, "volume": 13593.0}, {"date": "2021-11-08", "close": 0.0322212, "volume": 20483.0}, {"date": "2021-11-09", "close": 0.0322212, "volume": 69577.0}, {"date": "2021-11-11", "close": 0.029292, "volume": 138263.0}, {"date": "2021-11-12", "close": 0.0322212, "volume": 127345.0}, {"date": "2021-11-15", "close": 0.0302684, "volume": 200477.0}, {"date": "2021-11-16", "close": 0.0302684, "volume": 279194.0}, {"date": "2021-11-17", "close": 0.029292, "volume": 307251.0}, {"date": "2021-11-19", "close": 0.0283156, "volume": 399426.0}, {"date": "2021-11-25", "close": 0.0302684, "volume": 45122.0}, {"date": "2021-11-26", "close": 0.0283156, "volume": 392093.0}, {"date": "2021-11-30", "close": 0.0283156, "volume": 3277.0}, {"date": "2021-12-03", "close": 0.0312448, "volume": 128020.0}, {"date": "2021-12-07", "close": 0.0283156, "volume": 102417.0}, {"date": "2021-12-08", "close": 0.0283156, "volume": 67586.0}, {"date": "2021-12-09", "close": 0.0283156, "volume": 82709.0}, {"date": "2021-12-24", "close": 0.029292, "volume": 1477.0}, {"date": "2021-12-30", "close": 0.029292, "volume": 144078.0}, {"date": "2021-12-31", "close": 0.0302684, "volume": 508996.0}, {"date": "2022-01-07", "close": 0.0331976, "volume": 15363.0}, {"date": "2022-01-10", "close": 0.0312448, "volume": 6145.0}, {"date": "2022-01-14", "close": 0.0302684, "volume": 17578.0}, {"date": "2022-01-19", "close": 0.0302684, "volume": 328911.0}, {"date": "2022-01-21", "close": 0.0307566, "volume": 46721.0}, {"date": "2022-01-24", "close": 0.0322212, "volume": 418319.0}, {"date": "2022-01-27", "close": 0.0312448, "volume": 30725.0}, {"date": "2022-02-01", "close": 0.0302684, "volume": 79177.0}, {"date": "2022-02-02", "close": 0.0273392, "volume": 527601.0}, {"date": "2022-02-04", "close": 0.0273392, "volume": 20483.0}, {"date": "2022-02-07", "close": 0.0283156, "volume": 176567.0}, {"date": "2022-02-09", "close": 0.0283156, "volume": 17129.0}, {"date": "2022-02-10", "close": 0.0283156, "volume": 256694.0}, {"date": "2022-02-11", "close": 0.0283156, "volume": 258091.0}, {"date": "2022-02-14", "close": 0.0283156, "volume": 103953.0}, {"date": "2022-02-15", "close": 0.0283156, "volume": 59759.0}, {"date": "2022-02-16", "close": 0.02441, "volume": 79547.0}, {"date": "2022-02-21", "close": 0.0253864, "volume": 5308.0}, {"date": "2022-02-24", "close": 0.02441, "volume": 57216.0}, {"date": "2022-02-25", "close": 0.02441, "volume": 143376.0}, {"date": "2022-02-28", "close": 0.0263628, "volume": 522022.0}, {"date": "2022-03-01", "close": 0.02441, "volume": 359739.0}, {"date": "2022-03-02", "close": 0.0234336, "volume": 153626.0}, {"date": "2022-03-03", "close": 0.0224572, "volume": 1974807.0}, {"date": "2022-03-04", "close": 0.0224572, "volume": 85744.0}, {"date": "2022-03-07", "close": 0.0214808, "volume": 9367.0}, {"date": "2022-03-08", "close": 0.0312448, "volume": 4291353.0}, {"date": "2022-03-09", "close": 0.0468672, "volume": 6131910.0}, {"date": "2022-03-10", "close": 0.0468672, "volume": 1742529.0}, {"date": "2022-03-11", "close": 0.0419852, "volume": 798748.0}, {"date": "2022-03-14", "close": 0.0458908, "volume": 770937.0}, {"date": "2022-03-15", "close": 0.0410088, "volume": 491762.0}, {"date": "2022-03-16", "close": 0.0419852, "volume": 125882.0}, {"date": "2022-03-17", "close": 0.04882, "volume": 759038.0}, {"date": "2022-03-18", "close": 0.04882, "volume": 1678709.0}, {"date": "2022-03-21", "close": 0.0615132, "volume": 3036723.0}, {"date": "2022-03-22", "close": 0.0673716, "volume": 238106.0}, {"date": "2022-03-23", "close": 0.068348, "volume": 3272817.0}, {"date": "2022-03-24", "close": 0.0644424, "volume": 482591.0}, {"date": "2022-03-25", "close": 0.0595604, "volume": 813825.0}, {"date": "2022-03-28", "close": 0.0605368, "volume": 251680.0}, {"date": "2022-03-29", "close": 0.0624896, "volume": 707202.0}, {"date": "2022-03-30", "close": 0.0615132, "volume": 52777.0}, {"date": "2022-03-31", "close": 0.058584, "volume": 117811.0}, {"date": "2022-04-01", "close": 0.058584, "volume": 34002.0}, {"date": "2022-04-04", "close": 0.0605368, "volume": 173668.0}, {"date": "2022-04-05", "close": 0.0605368, "volume": 10242.0}, {"date": "2022-04-06", "close": 0.058584, "volume": 77693.0}, {"date": "2022-04-07", "close": 0.058584, "volume": 179005.0}, {"date": "2022-04-11", "close": 0.058584, "volume": 418814.0}, {"date": "2022-04-12", "close": 0.0566312, "volume": 45295.0}, {"date": "2022-04-13", "close": 0.0546784, "volume": 91318.0}, {"date": "2022-04-14", "close": 0.0517492, "volume": 277776.0}, {"date": "2022-04-19", "close": 0.0468672, "volume": 1205734.0}, {"date": "2022-04-20", "close": 0.0468672, "volume": 790603.0}, {"date": "2022-04-21", "close": 0.04882, "volume": 528485.0}, {"date": "2022-04-22", "close": 0.0468672, "volume": 283809.0}, {"date": "2022-04-26", "close": 0.04882, "volume": 45254.0}, {"date": "2022-04-27", "close": 0.0468672, "volume": 49749.0}, {"date": "2022-04-28", "close": 0.04882, "volume": 110464.0}, {"date": "2022-04-29", "close": 0.053702, "volume": 622376.0}, {"date": "2022-05-02", "close": 0.0507728, "volume": 101826.0}, {"date": "2022-05-03", "close": 0.04882, "volume": 86025.0}, {"date": "2022-05-04", "close": 0.04882, "volume": 341768.0}, {"date": "2022-05-06", "close": 0.0468672, "volume": 1183972.0}, {"date": "2022-05-09", "close": 0.0468672, "volume": 76813.0}, {"date": "2022-05-10", "close": 0.0458908, "volume": 499424.0}, {"date": "2022-05-11", "close": 0.043938, "volume": 22690.0}, {"date": "2022-05-12", "close": 0.0449144, "volume": 1.0}, {"date": "2022-05-13", "close": 0.0468672, "volume": 19995.0}, {"date": "2022-05-16", "close": 0.043938, "volume": 44039.0}, {"date": "2022-05-17", "close": 0.0468672, "volume": 40970.0}, {"date": "2022-05-18", "close": 0.043938, "volume": 4843.0}, {"date": "2022-05-19", "close": 0.043938, "volume": 6134.0}, {"date": "2022-05-23", "close": 0.043938, "volume": 3380.0}, {"date": "2022-05-24", "close": 0.0410088, "volume": 42839.0}, {"date": "2022-05-25", "close": 0.034174, "volume": 1297193.0}, {"date": "2022-05-26", "close": 0.039056, "volume": 390519.0}, {"date": "2022-05-31", "close": 0.0400324, "volume": 5121.0}, {"date": "2022-06-01", "close": 0.0410088, "volume": 199695.0}, {"date": "2022-06-02", "close": 0.0449144, "volume": 70370.0}, {"date": "2022-06-03", "close": 0.0478436, "volume": 174298.0}, {"date": "2022-06-09", "close": 0.0458908, "volume": 63247.0}, {"date": "2022-06-10", "close": 0.0458908, "volume": 1559.0}, {"date": "2022-06-14", "close": 0.0400324, "volume": 18771.0}, {"date": "2022-06-15", "close": 0.0400324, "volume": 11266.0}, {"date": "2022-06-16", "close": 0.0400324, "volume": 143582.0}, {"date": "2022-06-17", "close": 0.0400324, "volume": 67936.0}, {"date": "2022-06-20", "close": 0.0312448, "volume": 110704.0}, {"date": "2022-06-21", "close": 0.0322212, "volume": 112659.0}, {"date": "2022-06-23", "close": 0.0322212, "volume": 434964.0}, {"date": "2022-06-24", "close": 0.0302684, "volume": 576382.0}, {"date": "2022-06-27", "close": 0.0283156, "volume": 182086.0}, {"date": "2022-06-28", "close": 0.0283156, "volume": 15141.0}, {"date": "2022-06-29", "close": 0.0263628, "volume": 796724.0}, {"date": "2022-06-30", "close": 0.0273392, "volume": 114177.0}, {"date": "2022-07-04", "close": 0.0312448, "volume": 357768.0}, {"date": "2022-07-05", "close": 0.0312448, "volume": 373344.0}, {"date": "2022-07-06", "close": 0.0302684, "volume": 223717.0}, {"date": "2022-07-07", "close": 0.029292, "volume": 172682.0}, {"date": "2022-07-11", "close": 0.029292, "volume": 3086.0}, {"date": "2022-07-14", "close": 0.0312448, "volume": 55305.0}, {"date": "2022-07-18", "close": 0.0312448, "volume": 102417.0}, {"date": "2022-07-26", "close": 0.0351504, "volume": 10242.0}, {"date": "2022-07-28", "close": 0.0361268, "volume": 5278.0}, {"date": "2022-07-29", "close": 0.0322212, "volume": 4964.0}, {"date": "2022-08-05", "close": 0.0322212, "volume": 6264.0}, {"date": "2022-08-08", "close": 0.0322212, "volume": 30533.0}, {"date": "2022-08-12", "close": 0.0322212, "volume": 3380.0}, {"date": "2022-08-15", "close": 0.0331976, "volume": 51209.0}, {"date": "2022-08-16", "close": 0.0351504, "volume": 15363.0}, {"date": "2022-08-17", "close": 0.0322212, "volume": 113438.0}, {"date": "2022-08-18", "close": 0.034174, "volume": 3660.0}, {"date": "2022-08-19", "close": 0.034174, "volume": 6581.0}, {"date": "2022-08-25", "close": 0.034174, "volume": 2450.0}, {"date": "2022-08-26", "close": 0.034174, "volume": 3185.0}, {"date": "2022-08-30", "close": 0.0361268, "volume": 19458.0}, {"date": "2022-09-02", "close": 0.0361268, "volume": 17247.0}, {"date": "2022-09-05", "close": 0.0361268, "volume": 93.0}, {"date": "2022-09-12", "close": 0.0361268, "volume": 65619.0}, {"date": "2022-10-17", "close": 0.0312448, "volume": 148991.0}, {"date": "2022-10-18", "close": 0.0312448, "volume": 15035.0}, {"date": "2022-10-19", "close": 0.0312448, "volume": 66351.0}, {"date": "2022-10-21", "close": 0.0312448, "volume": 82162.0}, {"date": "2022-10-24", "close": 0.029292, "volume": 58378.0}, {"date": "2022-10-26", "close": 0.029292, "volume": 436671.0}, {"date": "2022-10-27", "close": 0.029292, "volume": 540839.0}, {"date": "2022-11-01", "close": 0.0273392, "volume": 84632.0}, {"date": "2022-11-02", "close": 0.0273392, "volume": 615.0}, {"date": "2022-11-03", "close": 0.0273392, "volume": 24336.0}, {"date": "2022-11-04", "close": 0.0273392, "volume": 21308.0}, {"date": "2022-11-11", "close": 0.0253864, "volume": 236694.0}, {"date": "2022-11-15", "close": 0.0253864, "volume": 147481.0}, {"date": "2022-11-16", "close": 0.0263628, "volume": 60339.0}, {"date": "2022-11-17", "close": 0.0283156, "volume": 42389.0}, {"date": "2022-11-18", "close": 0.0312448, "volume": 66546.0}, {"date": "2022-11-21", "close": 0.0283156, "volume": 102417.0}, {"date": "2022-11-22", "close": 0.0312448, "volume": 191520.0}, {"date": "2022-11-23", "close": 0.0273392, "volume": 36798.0}, {"date": "2022-11-28", "close": 0.0283156, "volume": 10242.0}, {"date": "2022-12-01", "close": 0.0283156, "volume": 10242.0}, {"date": "2022-12-06", "close": 0.029292, "volume": 102417.0}, {"date": "2022-12-07", "close": 0.0283156, "volume": 51209.0}, {"date": "2022-12-08", "close": 0.0283156, "volume": 266284.0}, {"date": "2022-12-09", "close": 0.0283156, "volume": 68396.0}, {"date": "2022-12-12", "close": 0.0283156, "volume": 243298.0}, {"date": "2022-12-13", "close": 0.0273392, "volume": 2007.0}, {"date": "2022-12-15", "close": 0.0273392, "volume": 7814.0}, {"date": "2022-12-20", "close": 0.02441, "volume": 901270.0}, {"date": "2023-01-10", "close": 0.0273392, "volume": 52094.0}, {"date": "2023-01-19", "close": 0.02441, "volume": 634986.0}, {"date": "2023-01-25", "close": 0.02441, "volume": 13314.0}, {"date": "2023-01-30", "close": 0.0253864, "volume": 675952.0}, {"date": "2023-02-02", "close": 0.0214808, "volume": 138229.0}, {"date": "2023-02-03", "close": 0.0214808, "volume": 73023.0}, {"date": "2023-02-07", "close": 0.0273392, "volume": 823537.0}, {"date": "2023-02-08", "close": 0.0263628, "volume": 22532.0}, {"date": "2023-02-09", "close": 0.0205044, "volume": 1387896.0}, {"date": "2023-02-10", "close": 0.0224572, "volume": 342152.0}, {"date": "2023-02-13", "close": 0.0224572, "volume": 153626.0}, {"date": "2023-02-14", "close": 0.0214808, "volume": 66366.0}, {"date": "2023-02-16", "close": 0.0214808, "volume": 18001.0}, {"date": "2023-02-17", "close": 0.019528, "volume": 1609298.0}, {"date": "2023-02-20", "close": 0.019528, "volume": 93634.0}, {"date": "2023-02-22", "close": 0.0205044, "volume": 79750.0}, {"date": "2023-02-27", "close": 0.0214808, "volume": 66930.0}, {"date": "2023-02-28", "close": 0.0224572, "volume": 40967.0}, {"date": "2023-03-01", "close": 0.0224572, "volume": 56877.0}, {"date": "2023-03-06", "close": 0.0234336, "volume": 204834.0}, {"date": "2023-03-09", "close": 0.0224572, "volume": 7781.0}, {"date": "2023-03-20", "close": 0.0214808, "volume": 30587.0}, {"date": "2023-03-22", "close": 0.0205044, "volume": 10754.0}, {"date": "2023-03-28", "close": 0.0165988, "volume": 153853.0}, {"date": "2023-03-30", "close": 0.0205044, "volume": 1079654.0}, {"date": "2023-03-31", "close": 0.019528, "volume": 256043.0}, {"date": "2023-04-03", "close": 0.0205044, "volume": 251361.0}, {"date": "2023-04-04", "close": 0.0205044, "volume": 50592.0}, {"date": "2023-04-06", "close": 0.019528, "volume": 126.0}, {"date": "2023-04-11", "close": 0.019528, "volume": 5274.0}, {"date": "2023-04-12", "close": 0.0214808, "volume": 235559.0}, {"date": "2023-04-13", "close": 0.0214808, "volume": 10788.0}, {"date": "2023-04-14", "close": 0.0214808, "volume": 323969.0}, {"date": "2023-04-18", "close": 0.0175752, "volume": 1429.0}, {"date": "2023-04-19", "close": 0.0214808, "volume": 215351.0}, {"date": "2023-04-26", "close": 0.0205044, "volume": 204834.0}, {"date": "2023-04-27", "close": 0.0205044, "volume": 238974.0}, {"date": "2023-04-28", "close": 0.0185516, "volume": 13656.0}, {"date": "2023-05-03", "close": 0.0205044, "volume": 60525.0}, {"date": "2023-05-04", "close": 0.0185516, "volume": 551334.0}, {"date": "2023-05-05", "close": 0.0175752, "volume": 16899.0}, {"date": "2023-05-10", "close": 0.0190398, "volume": 44551.0}, {"date": "2023-05-15", "close": 0.019528, "volume": 127619.0}, {"date": "2023-05-16", "close": 0.019528, "volume": 27477.0}, {"date": "2023-05-17", "close": 0.0185516, "volume": 61450.0}, {"date": "2023-05-18", "close": 0.0283156, "volume": 3049360.0}, {"date": "2023-05-19", "close": 0.0322212, "volume": 2214748.0}, {"date": "2023-05-22", "close": 0.0331976, "volume": 225317.0}, {"date": "2023-05-23", "close": 0.0283156, "volume": 1245882.0}, {"date": "2023-05-24", "close": 0.0312448, "volume": 1126993.0}, {"date": "2023-05-25", "close": 0.029292, "volume": 258940.0}, {"date": "2023-05-26", "close": 0.029292, "volume": 51209.0}, {"date": "2023-05-29", "close": 0.029292, "volume": 81934.0}, {"date": "2023-05-30", "close": 0.0283156, "volume": 109210.0}, {"date": "2023-06-02", "close": 0.0273392, "volume": 94628.0}, {"date": "2023-06-05", "close": 0.0263628, "volume": 314232.0}, {"date": "2023-06-06", "close": 0.02441, "volume": 28121.0}, {"date": "2023-06-09", "close": 0.0253864, "volume": 25604.0}, {"date": "2023-06-14", "close": 0.02441, "volume": 31767.0}, {"date": "2023-06-15", "close": 0.02441, "volume": 38765.0}, {"date": "2023-06-19", "close": 0.02441, "volume": 20494.0}, {"date": "2023-06-21", "close": 0.0234336, "volume": 117266.0}, {"date": "2023-06-22", "close": 0.0234336, "volume": 10242.0}, {"date": "2023-06-23", "close": 0.0224572, "volume": 166428.0}, {"date": "2023-06-26", "close": 0.02441, "volume": 99243.0}, {"date": "2023-06-27", "close": 0.0234336, "volume": 23520.0}, {"date": "2023-06-28", "close": 0.0224572, "volume": 25695.0}, {"date": "2023-06-29", "close": 0.0224572, "volume": 37769.0}, {"date": "2023-06-30", "close": 0.0224572, "volume": 111725.0}, {"date": "2023-07-03", "close": 0.0224572, "volume": 47112.0}, {"date": "2023-07-06", "close": 0.02441, "volume": 23.0}, {"date": "2023-07-07", "close": 0.0263628, "volume": 76873.0}, {"date": "2023-07-10", "close": 0.0253864, "volume": 16562.0}, {"date": "2023-07-13", "close": 0.0224572, "volume": 270.0}, {"date": "2023-07-14", "close": 0.0224572, "volume": 40967.0}, {"date": "2023-07-17", "close": 0.0224572, "volume": 25152.0}, {"date": "2023-07-18", "close": 0.0224572, "volume": 17442.0}, {"date": "2023-07-21", "close": 0.0224572, "volume": 38099.0}, {"date": "2023-07-26", "close": 0.02441, "volume": 3989.0}, {"date": "2023-07-28", "close": 0.0234336, "volume": 2073.0}, {"date": "2023-07-31", "close": 0.0224572, "volume": 2560.0}, {"date": "2023-08-01", "close": 0.0224572, "volume": 71692.0}, {"date": "2023-08-02", "close": 0.02441, "volume": 305294.0}, {"date": "2023-08-03", "close": 0.02441, "volume": 1.0}, {"date": "2023-08-04", "close": 0.02441, "volume": 2158.0}, {"date": "2023-08-07", "close": 0.0234336, "volume": 1169182.0}, {"date": "2023-08-09", "close": 0.0224572, "volume": 26951.0}, {"date": "2023-08-10", "close": 0.0234336, "volume": 41223.0}, {"date": "2023-08-11", "close": 0.02441, "volume": 1450.0}, {"date": "2023-08-16", "close": 0.0234336, "volume": 6076.0}, {"date": "2023-08-18", "close": 0.0253864, "volume": 30052.0}, {"date": "2023-08-29", "close": 0.0224572, "volume": 3597.0}, {"date": "2023-08-30", "close": 0.0224572, "volume": 5438.0}, {"date": "2023-09-01", "close": 0.0214808, "volume": 108846.0}, {"date": "2023-09-18", "close": 0.0214808, "volume": 7938.0}, {"date": "2023-09-21", "close": 0.0214808, "volume": 20585.0}, {"date": "2023-09-29", "close": 0.0224572, "volume": 105592.0}, {"date": "2023-10-02", "close": 0.0214808, "volume": 37792.0}, {"date": "2023-10-10", "close": 0.0224572, "volume": 17513.0}, {"date": "2023-10-11", "close": 0.02441, "volume": 239471.0}, {"date": "2023-10-13", "close": 0.02441, "volume": 256043.0}, {"date": "2023-10-16", "close": 0.0234336, "volume": 157157.0}, {"date": "2023-10-17", "close": 0.02441, "volume": 409668.0}, {"date": "2023-10-19", "close": 0.0234336, "volume": 329680.0}, {"date": "2023-10-23", "close": 0.0253864, "volume": 388627.0}, {"date": "2023-10-27", "close": 0.02441, "volume": 104222.0}, {"date": "2023-11-01", "close": 0.02441, "volume": 30725.0}, {"date": "2023-11-02", "close": 0.02441, "volume": 80129.0}, {"date": "2023-11-03", "close": 0.0263628, "volume": 24799.0}, {"date": "2023-11-06", "close": 0.0263628, "volume": 20696.0}, {"date": "2023-11-09", "close": 0.0234336, "volume": 181996.0}, {"date": "2023-11-10", "close": 0.0253864, "volume": 2618.0}, {"date": "2023-11-14", "close": 0.02441, "volume": 24856.0}, {"date": "2023-11-20", "close": 0.0253864, "volume": 47877.0}, {"date": "2023-11-21", "close": 0.02441, "volume": 240185.0}, {"date": "2023-11-23", "close": 0.02441, "volume": 97100.0}, {"date": "2023-11-27", "close": 0.0263628, "volume": 484.0}, {"date": "2023-11-28", "close": 0.0273392, "volume": 992961.0}, {"date": "2023-11-30", "close": 0.0546784, "volume": 392121.0}, {"date": "2023-12-01", "close": 0.0527256, "volume": 72381.0}, {"date": "2023-12-04", "close": 0.034174, "volume": 60456.0}, {"date": "2023-12-05", "close": 0.034174, "volume": 35033.0}, {"date": "2023-12-06", "close": 0.034174, "volume": 89319.0}, {"date": "2023-12-07", "close": 0.034174, "volume": 3.0}, {"date": "2023-12-08", "close": 0.039056, "volume": 335564.0}, {"date": "2023-12-11", "close": 0.0380796, "volume": 508818.0}, {"date": "2023-12-12", "close": 0.0380796, "volume": 40754.0}, {"date": "2023-12-13", "close": 0.0380796, "volume": 427473.0}, {"date": "2023-12-15", "close": 0.0361268, "volume": 403261.0}, {"date": "2023-12-20", "close": 0.0361268, "volume": 10.0}, {"date": "2023-12-21", "close": 0.0361268, "volume": 3.0}, {"date": "2023-12-22", "close": 0.0361268, "volume": 83041.0}, {"date": "2023-12-29", "close": 0.0361268, "volume": 170731.0}, {"date": "2024-01-02", "close": 0.039056, "volume": 535060.0}, {"date": "2024-01-04", "close": 0.039056, "volume": 112197.0}, {"date": "2024-01-05", "close": 0.039056, "volume": 205337.0}, {"date": "2024-01-09", "close": 0.0361268, "volume": 190859.0}, {"date": "2024-01-15", "close": 0.0361268, "volume": 105898.0}, {"date": "2024-01-16", "close": 0.0361268, "volume": 102417.0}, {"date": "2024-01-19", "close": 0.0361268, "volume": 30728.0}, {"date": "2024-01-22", "close": 0.034174, "volume": 51209.0}, {"date": "2024-01-23", "close": 0.034174, "volume": 3073.0}, {"date": "2024-01-24", "close": 0.0351504, "volume": 199952.0}, {"date": "2024-01-29", "close": 0.0351504, "volume": 513.0}, {"date": "2024-01-30", "close": 0.0371032, "volume": 131310.0}, {"date": "2024-02-01", "close": 0.0361268, "volume": 21080.0}, {"date": "2024-02-02", "close": 0.0361268, "volume": 1.0}, {"date": "2024-02-05", "close": 0.0361268, "volume": 57398.0}, {"date": "2024-02-06", "close": 0.0361268, "volume": 46363.0}, {"date": "2024-02-07", "close": 0.0361268, "volume": 1.0}, {"date": "2024-02-08", "close": 0.039056, "volume": 294466.0}, {"date": "2024-02-09", "close": 0.0380796, "volume": 25604.0}, {"date": "2024-02-12", "close": 0.0361268, "volume": 156699.0}, {"date": "2024-02-13", "close": 0.0361268, "volume": 1.0}, {"date": "2024-02-14", "close": 0.0361268, "volume": 1.0}, {"date": "2024-02-15", "close": 0.0361268, "volume": 389.0}, {"date": "2024-02-16", "close": 0.0361268, "volume": 1.0}, {"date": "2024-02-21", "close": 0.0361268, "volume": 1.0}, {"date": "2024-02-22", "close": 0.0361268, "volume": 1.0}, {"date": "2024-02-26", "close": 0.0361268, "volume": 3176.0}, {"date": "2024-02-27", "close": 0.0371032, "volume": 1.0}, {"date": "2024-02-28", "close": 0.0361268, "volume": 126113.0}, {"date": "2024-02-29", "close": 0.034174, "volume": 202.0}, {"date": "2024-03-04", "close": 0.0361268, "volume": 167191.0}, {"date": "2024-03-05", "close": 0.0380796, "volume": 56460.0}, {"date": "2024-03-06", "close": 0.0351504, "volume": 25604.0}, {"date": "2024-03-11", "close": 0.034174, "volume": 61046.0}, {"date": "2024-03-20", "close": 0.034174, "volume": 22015.0}, {"date": "2024-03-27", "close": 0.0322212, "volume": 3317.0}, {"date": "2024-04-02", "close": 0.0322212, "volume": 266.0}, {"date": "2024-04-05", "close": 0.0322212, "volume": 10170.0}, {"date": "2024-04-08", "close": 0.0322212, "volume": 29.0}, {"date": "2024-04-09", "close": 0.0322212, "volume": 4639.0}, {"date": "2024-04-11", "close": 0.0322212, "volume": 94224.0}, {"date": "2024-04-12", "close": 0.0322212, "volume": 64339.0}, {"date": "2024-04-15", "close": 0.0331976, "volume": 16450.0}, {"date": "2024-04-17", "close": 0.0322212, "volume": 110400.0}, {"date": "2024-04-22", "close": 0.0331976, "volume": 86390.0}, {"date": "2024-04-23", "close": 0.0351504, "volume": 2048.0}, {"date": "2024-04-24", "close": 0.0351504, "volume": 28677.0}, {"date": "2024-04-26", "close": 0.0371032, "volume": 90127.0}, {"date": "2024-05-01", "close": 0.0371032, "volume": 20503.0}, {"date": "2024-05-02", "close": 0.0361268, "volume": 35623.0}, {"date": "2024-05-03", "close": 0.0371032, "volume": 253219.0}, {"date": "2024-05-06", "close": 0.0371032, "volume": 194659.0}, {"date": "2024-05-10", "close": 0.0351504, "volume": 11610.0}, {"date": "2024-05-13", "close": 0.0361268, "volume": 90656.0}, {"date": "2024-05-14", "close": 0.0361268, "volume": 550180.0}, {"date": "2024-05-16", "close": 0.0312448, "volume": 50780.0}, {"date": "2024-05-17", "close": 0.0312448, "volume": 461405.0}, {"date": "2024-05-20", "close": 0.0331976, "volume": 104493.0}, {"date": "2024-05-21", "close": 0.0302684, "volume": 85248.0}, {"date": "2024-05-22", "close": 0.029292, "volume": 187018.0}, {"date": "2024-05-24", "close": 0.0312448, "volume": 151358.0}, {"date": "2024-05-27", "close": 0.029292, "volume": 112659.0}, {"date": "2024-05-31", "close": 0.0283156, "volume": 58815.0}, {"date": "2024-06-03", "close": 0.0302684, "volume": 506948.0}, {"date": "2024-06-04", "close": 0.0331976, "volume": 1256765.0}, {"date": "2024-06-05", "close": 0.029292, "volume": 17989.0}, {"date": "2024-06-06", "close": 0.0331976, "volume": 59990.0}, {"date": "2024-06-07", "close": 0.0331976, "volume": 1281.0}, {"date": "2024-06-11", "close": 0.0322212, "volume": 19067.0}, {"date": "2024-06-12", "close": 0.0322212, "volume": 4097.0}, {"date": "2024-06-13", "close": 0.0322212, "volume": 102417.0}, {"date": "2024-06-14", "close": 0.0322212, "volume": 311703.0}, {"date": "2024-06-17", "close": 0.0322212, "volume": 1305462.0}, {"date": "2024-06-18", "close": 0.0302684, "volume": 40060.0}, {"date": "2024-06-19", "close": 0.029292, "volume": 328641.0}, {"date": "2024-06-20", "close": 0.0283156, "volume": 13908.0}, {"date": "2024-06-21", "close": 0.0273392, "volume": 146866.0}, {"date": "2024-06-24", "close": 0.0273392, "volume": 245801.0}, {"date": "2024-06-25", "close": 0.0273392, "volume": 180.0}, {"date": "2024-06-26", "close": 0.0253864, "volume": 204834.0}, {"date": "2024-06-27", "close": 0.0253864, "volume": 199972.0}, {"date": "2024-06-28", "close": 0.0312448, "volume": 80466.0}, {"date": "2024-07-01", "close": 0.0253864, "volume": 8224.0}, {"date": "2024-07-02", "close": 0.029292, "volume": 60609.0}, {"date": "2024-07-15", "close": 0.0302684, "volume": 36678.0}, {"date": "2024-07-22", "close": 0.0312448, "volume": 140553.0}, {"date": "2024-07-24", "close": 0.0322212, "volume": 26127.0}, {"date": "2024-07-25", "close": 0.0331976, "volume": 179230.0}, {"date": "2024-07-26", "close": 0.0331976, "volume": 16387.0}, {"date": "2024-07-29", "close": 0.0322212, "volume": 174.0}, {"date": "2024-07-30", "close": 0.0312448, "volume": 623170.0}, {"date": "2024-07-31", "close": 0.0361268, "volume": 209545.0}, {"date": "2024-08-02", "close": 0.0361268, "volume": 51209.0}, {"date": "2024-08-05", "close": 0.034174, "volume": 304990.0}, {"date": "2024-08-06", "close": 0.0331976, "volume": 170694.0}, {"date": "2024-08-07", "close": 0.0361268, "volume": 11269.0}, {"date": "2024-08-08", "close": 0.0361268, "volume": 221810.0}, {"date": "2024-08-09", "close": 0.0400324, "volume": 392331.0}, {"date": "2024-08-12", "close": 0.0400324, "volume": 119230.0}, {"date": "2024-08-13", "close": 0.039056, "volume": 679753.0}, {"date": "2024-08-14", "close": 0.0410088, "volume": 221574.0}, {"date": "2024-08-15", "close": 0.0400324, "volume": 57024.0}, {"date": "2024-08-19", "close": 0.0419852, "volume": 618482.0}, {"date": "2024-08-20", "close": 0.0429616, "volume": 753656.0}, {"date": "2024-08-21", "close": 0.0429616, "volume": 174109.0}, {"date": "2024-08-23", "close": 0.0429616, "volume": 99855.0}, {"date": "2024-08-26", "close": 0.0429616, "volume": 377010.0}, {"date": "2024-08-27", "close": 0.0429616, "volume": 22759.0}, {"date": "2024-08-29", "close": 0.0429616, "volume": 5.0}, {"date": "2024-08-30", "close": 0.0429616, "volume": 208931.0}, {"date": "2024-09-02", "close": 0.0429616, "volume": 174088.0}, {"date": "2024-09-03", "close": 0.0429616, "volume": 42986.0}, {"date": "2024-09-04", "close": 0.0429616, "volume": 1.0}, {"date": "2024-09-13", "close": 0.0410088, "volume": 2083.0}, {"date": "2024-09-16", "close": 0.0410088, "volume": 58595.0}, {"date": "2024-09-17", "close": 0.0400324, "volume": 135693.0}, {"date": "2024-09-18", "close": 0.0400324, "volume": 165778.0}, {"date": "2024-09-19", "close": 0.0400324, "volume": 36522.0}, {"date": "2024-09-20", "close": 0.0400324, "volume": 104650.0}, {"date": "2024-09-23", "close": 0.0400324, "volume": 38219.0}, {"date": "2024-09-30", "close": 0.0429616, "volume": 295133.0}, {"date": "2024-10-01", "close": 0.0410088, "volume": 7193.0}, {"date": "2024-10-04", "close": 0.0410088, "volume": 295706.0}, {"date": "2024-10-09", "close": 0.0410088, "volume": 102417.0}, {"date": "2024-10-14", "close": 0.0478436, "volume": 171027.0}, {"date": "2024-10-15", "close": 0.0478436, "volume": 366141.0}, {"date": "2024-10-16", "close": 0.043938, "volume": 680855.0}, {"date": "2024-10-17", "close": 0.04882, "volume": 299992.0}, {"date": "2024-10-18", "close": 0.053702, "volume": 806643.0}, {"date": "2024-10-21", "close": 0.0790884, "volume": 3272550.0}, {"date": "2024-10-22", "close": 0.0937344, "volume": 3492018.0}, {"date": "2024-10-23", "close": 0.09764, "volume": 1644705.0}, {"date": "2024-10-24", "close": 0.078112, "volume": 630650.0}, {"date": "2024-10-25", "close": 0.0810412, "volume": 147392.0}, {"date": "2024-10-28", "close": 0.0810412, "volume": 1046640.0}, {"date": "2024-10-29", "close": 0.0839704, "volume": 271325.0}, {"date": "2024-10-30", "close": 0.0849468, "volume": 269614.0}, {"date": "2024-10-31", "close": 0.0751828, "volume": 279450.0}, {"date": "2024-11-01", "close": 0.078112, "volume": 52184.0}, {"date": "2024-11-04", "close": 0.0839704, "volume": 544214.0}, {"date": "2024-11-05", "close": 0.0859232, "volume": 207576.0}, {"date": "2024-11-06", "close": 0.0917816, "volume": 231626.0}, {"date": "2024-11-07", "close": 0.0917816, "volume": 247047.0}, {"date": "2024-11-08", "close": 0.087876, "volume": 205885.0}, {"date": "2024-11-11", "close": 0.09764, "volume": 1080453.0}, {"date": "2024-11-12", "close": 0.09764, "volume": 526290.0}, {"date": "2024-11-13", "close": 0.107404, "volume": 590550.0}, {"date": "2024-11-14", "close": 0.102522, "volume": 206357.0}, {"date": "2024-11-15", "close": 0.09764, "volume": 613137.0}, {"date": "2024-11-18", "close": 0.09764, "volume": 191226.0}, {"date": "2024-11-19", "close": 0.09764, "volume": 700690.0}, {"date": "2024-11-20", "close": 0.09764, "volume": 31265.0}, {"date": "2024-11-21", "close": 0.09764, "volume": 60.0}, {"date": "2024-11-22", "close": 0.09764, "volume": 77.0}, {"date": "2024-11-25", "close": 0.09764, "volume": 204885.0}, {"date": "2024-11-26", "close": 0.087876, "volume": 634969.0}, {"date": "2024-11-28", "close": 0.0888524, "volume": 6145.0}, {"date": "2024-12-02", "close": 0.092758, "volume": 21922.0}, {"date": "2024-12-03", "close": 0.0908052, "volume": 99148.0}, {"date": "2024-12-04", "close": 0.0917816, "volume": 18610.0}, {"date": "2024-12-05", "close": 0.0898288, "volume": 22478.0}, {"date": "2024-12-06", "close": 0.0898288, "volume": 15.0}, {"date": "2024-12-09", "close": 0.0898288, "volume": 26628.0}, {"date": "2024-12-10", "close": 0.0908052, "volume": 11500.0}, {"date": "2024-12-11", "close": 0.0908052, "volume": 27.0}, {"date": "2024-12-12", "close": 0.0908052, "volume": 140.0}, {"date": "2024-12-13", "close": 0.0898288, "volume": 153994.0}, {"date": "2024-12-16", "close": 0.087876, "volume": 106282.0}, {"date": "2024-12-17", "close": 0.087876, "volume": 21520.0}, {"date": "2024-12-18", "close": 0.0868996, "volume": 97920.0}, {"date": "2024-12-19", "close": 0.0868996, "volume": 322.0}, {"date": "2024-12-20", "close": 0.0839704, "volume": 187517.0}, {"date": "2024-12-23", "close": 0.0888524, "volume": 71956.0}, {"date": "2024-12-24", "close": 0.087876, "volume": 4.0}, {"date": "2024-12-27", "close": 0.0898288, "volume": 4346.0}, {"date": "2024-12-30", "close": 0.087876, "volume": 133142.0}, {"date": "2024-12-31", "close": 0.0888524, "volume": 18.0}, {"date": "2025-01-02", "close": 0.087876, "volume": 716.0}, {"date": "2025-01-03", "close": 0.0839704, "volume": 3111.0}, {"date": "2025-01-07", "close": 0.0849468, "volume": 14509.0}, {"date": "2025-01-08", "close": 0.078112, "volume": 230949.0}, {"date": "2025-01-09", "close": 0.0820176, "volume": 18.0}, {"date": "2025-01-10", "close": 0.0820176, "volume": 59765.0}, {"date": "2025-01-13", "close": 0.0810412, "volume": 49564.0}, {"date": "2025-01-16", "close": 0.0810412, "volume": 30272.0}, {"date": "2025-01-17", "close": 0.0820176, "volume": 3.0}, {"date": "2025-01-21", "close": 0.0810412, "volume": 100523.0}, {"date": "2025-01-22", "close": 0.0820176, "volume": 3152.0}, {"date": "2025-01-23", "close": 0.078112, "volume": 206366.0}, {"date": "2025-01-24", "close": 0.0820176, "volume": 364503.0}, {"date": "2025-02-04", "close": 0.0800648, "volume": 12290.0}, {"date": "2025-02-05", "close": 0.082994, "volume": 217633.0}, {"date": "2025-02-06", "close": 0.0800648, "volume": 204.0}, {"date": "2025-02-07", "close": 0.0790884, "volume": 102430.0}, {"date": "2025-02-10", "close": 0.0790884, "volume": 27223.0}, {"date": "2025-02-11", "close": 0.078112, "volume": 46088.0}, {"date": "2025-02-12", "close": 0.0790884, "volume": 1.0}, {"date": "2025-02-13", "close": 0.0751828, "volume": 122071.0}, {"date": "2025-02-14", "close": 0.078112, "volume": 138595.0}, {"date": "2025-02-17", "close": 0.078112, "volume": 151779.0}, {"date": "2025-02-18", "close": 0.078112, "volume": 219717.0}, {"date": "2025-02-19", "close": 0.078112, "volume": 195184.0}, {"date": "2025-02-20", "close": 0.078112, "volume": 204854.0}, {"date": "2025-02-21", "close": 0.0790884, "volume": 730013.0}, {"date": "2025-02-24", "close": 0.0790884, "volume": 467404.0}, {"date": "2025-02-25", "close": 0.0800648, "volume": 306246.0}, {"date": "2025-02-26", "close": 0.0790884, "volume": 141085.0}, {"date": "2025-02-27", "close": 0.0790884, "volume": 332580.0}, {"date": "2025-02-28", "close": 0.078112, "volume": 471121.0}, {"date": "2025-03-03", "close": 0.078112, "volume": 1555111.0}, {"date": "2025-03-04", "close": 0.0839704, "volume": 874341.0}, {"date": "2025-03-05", "close": 0.082994, "volume": 660092.0}, {"date": "2025-03-06", "close": 0.0790884, "volume": 390753.0}, {"date": "2025-03-07", "close": 0.0790884, "volume": 778950.0}, {"date": "2025-03-11", "close": 0.0810412, "volume": 393753.0}, {"date": "2025-03-13", "close": 0.0771356, "volume": 105.0}, {"date": "2025-03-14", "close": 0.0771356, "volume": 33768.0}, {"date": "2025-03-17", "close": 0.0790884, "volume": 421795.0}, {"date": "2025-03-18", "close": 0.0761592, "volume": 160802.0}, {"date": "2025-03-19", "close": 0.0790884, "volume": 393421.0}, {"date": "2025-03-20", "close": 0.0771356, "volume": 25928.0}, {"date": "2025-03-21", "close": 0.0771356, "volume": 1041876.0}, {"date": "2025-03-24", "close": 0.0771356, "volume": 75567.0}, {"date": "2025-03-25", "close": 0.0771356, "volume": 136495.0}, {"date": "2025-03-26", "close": 0.0761592, "volume": 268527.0}, {"date": "2025-03-27", "close": 0.0761592, "volume": 6891.0}, {"date": "2025-03-28", "close": 0.0761592, "volume": 22.0}, {"date": "2025-03-31", "close": 0.0751828, "volume": 8675.0}, {"date": "2025-04-02", "close": 0.0751828, "volume": 78.0}, {"date": "2025-04-03", "close": 0.0663952, "volume": 20483.0}, {"date": "2025-04-04", "close": 0.0673716, "volume": 286753.0}, {"date": "2025-04-07", "close": 0.0742064, "volume": 41388.0}, {"date": "2025-04-08", "close": 0.0751828, "volume": 6145.0}, {"date": "2025-04-09", "close": 0.0761592, "volume": 19881.0}, {"date": "2025-04-10", "close": 0.0761592, "volume": 141490.0}, {"date": "2025-04-11", "close": 0.0751828, "volume": 13283.0}, {"date": "2025-04-14", "close": 0.0751828, "volume": 135647.0}, {"date": "2025-04-15", "close": 0.0761592, "volume": 20995.0}, {"date": "2025-04-16", "close": 0.0761592, "volume": 27.0}, {"date": "2025-04-22", "close": 0.0751828, "volume": 386173.0}, {"date": "2025-04-24", "close": 0.0742064, "volume": 249192.0}, {"date": "2025-04-28", "close": 0.0722536, "volume": 464661.0}, {"date": "2025-04-29", "close": 0.0712772, "volume": 68278.0}, {"date": "2025-04-30", "close": 0.0722536, "volume": 14.0}, {"date": "2025-05-07", "close": 0.0673716, "volume": 21278.0}, {"date": "2025-05-08", "close": 0.0673716, "volume": 1144.0}, {"date": "2025-05-09", "close": 0.0673716, "volume": 16282.0}, {"date": "2025-05-12", "close": 0.0624896, "volume": 81934.0}, {"date": "2025-05-13", "close": 0.0722536, "volume": 32751.0}, {"date": "2025-05-22", "close": 0.0693244, "volume": 50292.0}, {"date": "2025-05-23", "close": 0.0703008, "volume": 71122.0}, {"date": "2025-05-26", "close": 0.0654188, "volume": 409158.0}, {"date": "2025-05-27", "close": 0.0654188, "volume": 17762.0}, {"date": "2025-05-28", "close": 0.0644424, "volume": 20483.0}, {"date": "2025-05-29", "close": 0.0624896, "volume": 61348.0}, {"date": "2025-05-30", "close": 0.0644424, "volume": 63.0}, {"date": "2025-06-02", "close": 0.0703008, "volume": 246494.0}, {"date": "2025-06-03", "close": 0.0654188, "volume": 418465.0}, {"date": "2025-06-04", "close": 0.0644424, "volume": 168743.0}, {"date": "2025-06-05", "close": 0.0712772, "volume": 542734.0}, {"date": "2025-06-06", "close": 0.078112, "volume": 527637.0}, {"date": "2025-06-10", "close": 0.0712772, "volume": 899365.0}, {"date": "2025-06-11", "close": 0.0703008, "volume": 137592.0}, {"date": "2025-06-12", "close": 0.0722536, "volume": 284207.0}, {"date": "2025-06-13", "close": 0.0673716, "volume": 689665.0}, {"date": "2025-06-16", "close": 0.0507728, "volume": 1667151.0}, {"date": "2025-06-17", "close": 0.0478436, "volume": 921014.0}, {"date": "2025-06-18", "close": 0.04882, "volume": 1334185.0}, {"date": "2025-06-19", "close": 0.0497964, "volume": 903550.0}, {"date": "2025-06-20", "close": 0.0497964, "volume": 66776.0}, {"date": "2025-06-23", "close": 0.053702, "volume": 406301.0}, {"date": "2025-06-24", "close": 0.0546784, "volume": 467128.0}, {"date": "2025-06-25", "close": 0.058584, "volume": 331142.0}, {"date": "2025-06-26", "close": 0.0576076, "volume": 141616.0}, {"date": "2025-06-27", "close": 0.053702, "volume": 93721.0}, {"date": "2025-06-30", "close": 0.058584, "volume": 214755.0}, {"date": "2025-07-02", "close": 0.0507728, "volume": 140311.0}, {"date": "2025-07-03", "close": 0.0527256, "volume": 45858.0}, {"date": "2025-07-08", "close": 0.058584, "volume": 31964.0}, {"date": "2025-07-09", "close": 0.0595604, "volume": 503554.0}, {"date": "2025-07-11", "close": 0.0576076, "volume": 210364.0}, {"date": "2025-07-16", "close": 0.0527256, "volume": 44154.0}, {"date": "2025-07-18", "close": 0.0546784, "volume": 57014.0}, {"date": "2025-07-21", "close": 0.0546784, "volume": 2053.0}, {"date": "2025-07-23", "close": 0.0546784, "volume": 94242.0}, {"date": "2025-07-24", "close": 0.053702, "volume": 30198.0}, {"date": "2025-07-25", "close": 0.0507728, "volume": 318902.0}, {"date": "2025-07-28", "close": 0.0497964, "volume": 96011.0}, {"date": "2025-07-29", "close": 0.0458908, "volume": 1128116.0}, {"date": "2025-07-31", "close": 0.0497964, "volume": 50017.0}, {"date": "2025-08-05", "close": 0.0449144, "volume": 51209.0}, {"date": "2025-08-06", "close": 0.0429616, "volume": 7169.0}, {"date": "2025-08-08", "close": 0.043938, "volume": 3991.0}, {"date": "2025-08-11", "close": 0.043938, "volume": 3306.0}, {"date": "2025-08-18", "close": 0.0468672, "volume": 307251.0}, {"date": "2025-08-21", "close": 0.0468672, "volume": 37753.0}, {"date": "2025-08-28", "close": 0.0468672, "volume": 51859.0}, {"date": "2025-08-29", "close": 0.0468672, "volume": 37540.0}, {"date": "2025-09-01", "close": 0.0468672, "volume": 115489.0}, {"date": "2025-09-15", "close": 0.0468672, "volume": 1526.0}, {"date": "2025-09-18", "close": 0.04882, "volume": 164.0}, {"date": "2025-09-19", "close": 0.0497964, "volume": 12877.0}, {"date": "2025-09-22", "close": 0.0497964, "volume": 72462.0}, {"date": "2025-09-23", "close": 0.0497964, "volume": 8183.0}, {"date": "2025-09-24", "close": 0.0497964, "volume": 97880.0}, {"date": "2025-09-26", "close": 0.0449144, "volume": 336076.0}, {"date": "2025-09-29", "close": 0.0449144, "volume": 167964.0}, {"date": "2025-09-30", "close": 0.0419852, "volume": 331453.0}, {"date": "2025-10-03", "close": 0.0419852, "volume": 8863.0}, {"date": "2025-10-06", "close": 0.0449144, "volume": 105470.0}, {"date": "2025-10-07", "close": 0.0449144, "volume": 38515.0}, {"date": "2025-10-15", "close": 0.0449144, "volume": 17.0}, {"date": "2025-10-20", "close": 0.0458908, "volume": 11424.0}, {"date": "2025-10-22", "close": 0.04882, "volume": 525793.0}, {"date": "2025-10-23", "close": 0.04882, "volume": 174672.0}, {"date": "2025-10-24", "close": 0.04882, "volume": 296895.0}, {"date": "2025-10-27", "close": 0.04882, "volume": 112095.0}, {"date": "2025-10-28", "close": 0.0458908, "volume": 8829.0}, {"date": "2025-10-29", "close": 0.043938, "volume": 222990.0}, {"date": "2025-10-30", "close": 0.0449144, "volume": 220241.0}, {"date": "2025-10-31", "close": 0.0400324, "volume": 381227.0}, {"date": "2025-11-04", "close": 0.04, "volume": 60078.0}, {"date": "2025-11-05", "close": 0.039, "volume": 13000.0}, {"date": "2025-11-06", "close": 0.033, "volume": 62563.0}, {"date": "2025-11-07", "close": 0.036, "volume": 306.0}, {"date": "2025-11-10", "close": 0.037, "volume": 143051.0}, {"date": "2025-11-11", "close": 0.037, "volume": 188523.0}, {"date": "2025-11-12", "close": 0.037, "volume": 171699.0}, {"date": "2025-11-14", "close": 0.037, "volume": 70843.0}, {"date": "2025-11-18", "close": 0.037, "volume": 120000.0}, {"date": "2025-11-20", "close": 0.037, "volume": 150000.0}, {"date": "2025-11-21", "close": 0.037, "volume": 408612.0}, {"date": "2025-11-24", "close": 0.04, "volume": 200000.0}, {"date": "2025-11-25", "close": 0.036, "volume": 513347.0}, {"date": "2025-11-26", "close": 0.036, "volume": 67830.0}, {"date": "2025-11-27", "close": 0.037, "volume": 284086.0}, {"date": "2025-11-28", "close": 0.036, "volume": 116628.0}, {"date": "2025-12-01", "close": 0.033, "volume": 780119.0}, {"date": "2025-12-02", "close": 0.034, "volume": 566147.0}, {"date": "2025-12-03", "close": 0.032, "volume": 483218.0}, {"date": "2025-12-04", "close": 0.034, "volume": 419953.0}, {"date": "2025-12-05", "close": 0.036, "volume": 46997.0}, {"date": "2025-12-08", "close": 0.034, "volume": 815253.0}, {"date": "2025-12-10", "close": 0.032, "volume": 130334.0}, {"date": "2025-12-11", "close": 0.032, "volume": 279082.0}, {"date": "2025-12-12", "close": 0.032, "volume": 295750.0}, {"date": "2025-12-15", "close": 0.033, "volume": 530407.0}, {"date": "2025-12-16", "close": 0.033, "volume": 20502.0}, {"date": "2025-12-17", "close": 0.031, "volume": 16911.0}, {"date": "2025-12-18", "close": 0.034, "volume": 341973.0}, {"date": "2025-12-19", "close": 0.031, "volume": 148089.0}, {"date": "2025-12-22", "close": 0.028, "volume": 1415766.0}, {"date": "2025-12-23", "close": 0.028, "volume": 588944.0}, {"date": "2025-12-24", "close": 0.028, "volume": 699063.0}, {"date": "2025-12-29", "close": 0.028, "volume": 527100.0}, {"date": "2025-12-31", "close": 0.029, "volume": 1386874.0}, {"date": "2026-01-02", "close": 0.03, "volume": 731421.0}, {"date": "2026-01-05", "close": 0.029, "volume": 150818.0}, {"date": "2026-01-08", "close": 0.027, "volume": 1199073.0}, {"date": "2026-01-09", "close": 0.031, "volume": 388549.0}, {"date": "2026-01-13", "close": 0.031, "volume": 3358.0}, {"date": "2026-01-14", "close": 0.032, "volume": 919968.0}, {"date": "2026-01-15", "close": 0.032, "volume": 570141.0}, {"date": "2026-01-16", "close": 0.031, "volume": 124399.0}, {"date": "2026-01-19", "close": 0.031, "volume": 8438.0}, {"date": "2026-01-20", "close": 0.031, "volume": 281159.0}, {"date": "2026-01-23", "close": 0.037, "volume": 23750.0}, {"date": "2026-01-27", "close": 0.04, "volume": 754750.0}, {"date": "2026-01-28", "close": 0.043, "volume": 376189.0}, {"date": "2026-01-29", "close": 0.043, "volume": 12000.0}, {"date": "2026-01-30", "close": 0.041, "volume": 319429.0}, {"date": "2026-02-02", "close": 0.042, "volume": 119230.0}, {"date": "2026-02-03", "close": 0.04, "volume": 50000.0}, {"date": "2026-02-04", "close": 0.036, "volume": 13972.0}, {"date": "2026-02-05", "close": 0.036, "volume": 41168.0}, {"date": "2026-02-06", "close": 0.032, "volume": 12457.0}, {"date": "2026-02-09", "close": 0.03, "volume": 1062089.0}, {"date": "2026-02-11", "close": 0.03, "volume": 200000.0}, {"date": "2026-02-13", "close": 0.03, "volume": 674382.0}, {"date": "2026-02-16", "close": 0.03, "volume": 926950.0}, {"date": "2026-02-17", "close": 0.031, "volume": 172413.0}, {"date": "2026-02-18", "close": 0.03, "volume": 1200000.0}, {"date": "2026-02-23", "close": 0.03, "volume": 126000.0}, {"date": "2026-02-24", "close": 0.027, "volume": 1023379.0}, {"date": "2026-02-26", "close": 0.027, "volume": 1044110.0}, {"date": "2026-02-27", "close": 0.032, "volume": 177133.0}, {"date": "2026-03-02", "close": 0.034, "volume": 219000.0}, {"date": "2026-03-03", "close": 0.034, "volume": 72400.0}, {"date": "2026-03-04", "close": 0.031, "volume": 64206.0}, {"date": "2026-03-09", "close": 0.029, "volume": 316999.0}, {"date": "2026-03-10", "close": 0.027, "volume": 412182.0}, {"date": "2026-03-12", "close": 0.026, "volume": 316170.0}, {"date": "2026-03-16", "close": 0.03, "volume": 33334.0}, {"date": "2026-03-17", "close": 0.03, "volume": 300000.0}, {"date": "2026-03-24", "close": 0.032, "volume": 367163.0}, {"date": "2026-03-25", "close": 0.031, "volume": 174687.0}, {"date": "2026-03-27", "close": 0.031, "volume": 835399.0}, {"date": "2026-03-30", "close": 0.034, "volume": 164036.0}, {"date": "2026-03-31", "close": 0.032, "volume": 53238.0}, {"date": "2026-04-01", "close": 0.032, "volume": 150000.0}, {"date": "2026-04-02", "close": 0.032, "volume": 100000.0}, {"date": "2026-04-07", "close": 0.031, "volume": 282334.0}, {"date": "2026-04-09", "close": 0.03, "volume": 150000.0}, {"date": "2026-04-13", "close": 0.036, "volume": 398581.0}, {"date": "2026-04-14", "close": 0.029, "volume": 56669.0}, {"date": "2026-04-15", "close": 0.029, "volume": 24806.0}, {"date": "2026-04-16", "close": 0.026, "volume": 93306.0}, {"date": "2026-04-17", "close": 0.028, "volume": 6643.0}, {"date": "2026-04-20", "close": 0.029, "volume": 50000.0}, {"date": "2026-04-21", "close": 0.031, "volume": 100000.0}, {"date": "2026-04-23", "close": 0.029, "volume": 864323.0}, {"date": "2026-04-24", "close": 0.027, "volume": 2263535.0}, {"date": "2026-04-28", "close": 0.025, "volume": 100000.0}, {"date": "2026-04-29", "close": 0.025, "volume": 340564.0}, {"date": "2026-04-30", "close": 0.025, "volume": 155000.0}, {"date": "2026-05-04", "close": 0.022, "volume": 1030000.0}, {"date": "2026-05-05", "close": 0.023, "volume": 161011.0}, {"date": "2026-05-06", "close": 0.023, "volume": 503291.0}, {"date": "2026-05-07", "close": 0.022, "volume": 704295.0}, {"date": "2026-05-08", "close": 0.023, "volume": 86956.0}, {"date": "2026-05-11", "close": 0.022, "volume": 81704.0}, {"date": "2026-05-12", "close": 0.023, "volume": 373265.0}, {"date": "2026-05-13", "close": 0.023, "volume": 516222.0}, {"date": "2026-05-14", "close": 0.022, "volume": 548497.0}, {"date": "2026-05-15", "close": 0.024, "volume": 26874.0}, {"date": "2026-05-18", "close": 0.023, "volume": 201303.0}, {"date": "2026-05-20", "close": 0.022, "volume": 229175.0}, {"date": "2026-05-21", "close": 0.02, "volume": 814722.0}, {"date": "2026-05-22", "close": 0.023, "volume": 800000.0}, {"date": "2026-05-26", "close": 0.022, "volume": 829408.0}, {"date": "2026-05-27", "close": 0.021, "volume": 401252.0}, {"date": "2026-05-28", "close": 0.021, "volume": 198152.0}, {"date": "2026-05-29", "close": 0.021, "volume": 120930.0}, {"date": "2026-06-01", "close": 0.02, "volume": 521106.0}, {"date": "2026-06-03", "close": 0.021, "volume": 215500.0}, {"date": "2026-06-04", "close": 0.021, "volume": 280705.0}, {"date": "2026-06-05", "close": 0.02, "volume": 244749.0}, {"date": "2026-06-09", "close": 0.02, "volume": 535242.0}, {"date": "2026-06-11", "close": 0.016, "volume": 2077461.0}, {"date": "2026-06-12", "close": 0.019, "volume": 358982.0}, {"date": "2026-06-15", "close": 0.019, "volume": 160596.0}, {"date": "2026-06-16", "close": 0.022, "volume": 1493449.0}, {"date": "2026-06-17", "close": 0.021, "volume": 16847.0}, {"date": "2026-06-18", "close": 0.02, "volume": 271600.0}, {"date": "2026-06-19", "close": 0.02, "volume": 135222.0}, {"date": "2026-06-24", "close": 0.022, "volume": 3663.0}, {"date": "2026-06-25", "close": 0.026, "volume": 89000.0}, {"date": "2026-06-26", "close": 0.023, "volume": 7000.0}, {"date": "2026-06-29", "close": 0.021, "volume": 1855049.0}, {"date": "2026-06-30", "close": 0.021, "volume": 109508.0}, {"date": "2026-07-08", "close": 0.02, "volume": 3109.0}, {"date": "2026-07-09", "close": 0.021, "volume": 163000.0}, {"date": "2026-07-10", "close": 0.021, "volume": 22000.0}, {"date": "2026-07-14", "close": 0.02, "volume": 1007118.0}, {"date": "2026-07-21", "close": 0.019, "volume": 161142.0}, {"date": "2026-07-22", "close": 0.02, "volume": 50241.0}, {"date": "2026-07-23", "close": 0.019, "volume": 1355460.0}, {"date": "2026-07-24", "close": 0.019, "volume": 750.0}, {"date": "2026-07-27", "close": 0.019, "volume": 6111.0}, {"date": "2026-07-31", "close": 0.022, "volume": 88809.0}, {"date": "2026-08-04", "close": 0.02, "volume": 925000.0}, {"date": "2026-08-10", "close": 0.021, "volume": 305536.0}, {"date": "2026-08-12", "close": 0.024, "volume": 314193.0}, {"date": "2026-08-13", "close": 0.022, "volume": 150000.0}, {"date": "2026-08-17", "close": 0.024, "volume": 249816.0}, {"date": "2026-08-18", "close": 0.023, "volume": 109197.0}, {"date": "2026-08-26", "close": 0.022, "volume": 50000.0}, {"date": "2026-08-27", "close": 0.021, "volume": 8000.0}, {"date": "2026-09-01", "close": 0.025, "volume": 9996.0}, {"date": "2026-09-03", "close": 0.022, "volume": 40582.0}], "refreshing": true}