{"ticker": "1MC", "overview": {"name": "Morella Corporation 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": "1MC", "has_prices": true, "as_of": "2026-09-18", "last": 0.028, "prev_close": 0.028, "change": 0.0, "change_pct": 0.0, "session_volume": 203169.0, "vwap_5": 0.029212051155964824, "vwap_20": 0.03029569927901238, "vwap_60": 0.027882726699984862, "vwap_250": 0.03895327214967829, "high_52w": 0.054, "low_52w": 0.022, "avg_volume_20": 195003.35, "sessions": 400, "market_cap": {"value": 12369254.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03089803", "src": "ASX", "ticker": "1MC", "cik": "", "company": "Morella Corporation Limited", "company_raw": "Morella Corporation Limited", "who": "Interra Resources Limited (Interra), each of the entities listed in Annexure A (Interra Group Entities) and Ng Soon Kai (Soon Kai)", "who_key": "Interra Resources Limited (Interra), each of the entities listed in Annexure A (Interra Group Entities) and Ng Soon Kai (Soon Kai)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: Interra Resources Limited (Interra), each of the entities listed in Annexure A (Interra Group Entities) and Ng Soon Kai (Soon Kai) on 1MC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03089803", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251508}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Allan Buckler", "notice_type": "3Y", "direct_shares": 3.0, "indirect_shares": 7953311.0, "indirect_account": "Morella Corporation Limited", "pct": null, "notice_date": "2026-05-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03090700-6A1325736", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Interra Resources Limited (Interra), each of the entities listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 15.04, "notice_date": "2026-05-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03089803-6A1325364", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-15", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-13", "source_url": "https://www.marketindex.com.au/asx/1mc", "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": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-15", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-23", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-04", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-24", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-09", "source_url": "https://www.marketindex.com.au/asx/1mc", "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": "2024-12-23", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/1mc", "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": "2024-10-18", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-04", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-04", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-03", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-10", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-28", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-10", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/1mc", "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": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/1mc", "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": "2021-12-09", "source_url": "https://www.marketindex.com.au/asx/1mc", "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": "2021-06-04", "source_url": "https://www.marketindex.com.au/asx/1mc", "needs_ocr": 0}], "directors": [{"name": "Allan Buckler", "first_seen": "2026-05-15", "last_seen": "2026-05-15", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156132-6A1352824"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155518-6A1352527"}, {"date": "2026-10-14", "form": "Notice Of Meeting", "title": "AGM Proceedings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148454-6A1349274"}, {"date": "2026-10-14", "form": "Periodic Reports", "title": "Company Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148453-6A1349273"}, {"date": "2026-09-29", "form": "Progress Report", "title": "High-Grade Rubidium and Lithium Rock Chips at Mac Well", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03141684-6A1346475"}], "performance": {"ticker": "1MC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-01-08", "close": 2.97791025, "volume": 81330.0}, {"date": "2001-01-09", "close": 3.616033875, "volume": 182024.0}, {"date": "2001-01-10", "close": 3.26152075, "volume": 106371.0}, {"date": "2001-01-11", "close": 3.162257075, "volume": 30570.0}, {"date": "2001-01-12", "close": 3.190618125, "volume": 42312.0}, {"date": "2001-01-15", "close": 3.190618125, "volume": 14749.0}, {"date": "2001-01-16", "close": 3.26152075, "volume": 3738.0}, {"date": "2001-01-17", "close": 3.1197155, "volume": 9897.0}, {"date": "2001-01-18", "close": 3.190618125, "volume": 16745.0}, {"date": "2001-01-19", "close": 3.048812875, "volume": 18899.0}, {"date": "2001-01-22", "close": 2.907007625, "volume": 15941.0}, {"date": "2001-01-23", "close": 2.836105, "volume": 13691.0}, {"date": "2001-01-24", "close": 2.97791025, "volume": 22101.0}, {"date": "2001-01-25", "close": 3.26152075, "volume": 11142.0}, {"date": "2001-01-29", "close": 3.332423375, "volume": 21010.0}, {"date": "2001-01-30", "close": 3.403326, "volume": 16659.0}, {"date": "2001-01-31", "close": 3.403326, "volume": 12038.0}, {"date": "2001-02-01", "close": 3.403326, "volume": 10134.0}, {"date": "2001-02-02", "close": 3.26152075, "volume": 9658.0}, {"date": "2001-02-05", "close": 3.332423375, "volume": 4372.0}, {"date": "2001-02-06", "close": 3.474228625, "volume": 21309.0}, {"date": "2001-02-07", "close": 3.54513125, "volume": 39212.0}, {"date": "2001-02-08", "close": 3.54513125, "volume": 19745.0}, {"date": "2001-02-09", "close": 3.26152075, "volume": 5712.0}, {"date": "2001-02-12", "close": 3.403326, "volume": 5994.0}, {"date": "2001-02-13", "close": 3.26152075, "volume": 24957.0}, {"date": "2001-02-14", "close": 3.26152075, "volume": 11459.0}, {"date": "2001-02-15", "close": 3.1197155, "volume": 21268.0}, {"date": "2001-02-16", "close": 3.26152075, "volume": 20134.0}, {"date": "2001-02-19", "close": 3.616033875, "volume": 17245.0}, {"date": "2001-02-20", "close": 3.970547, "volume": 106643.0}, {"date": "2001-02-21", "close": 3.82874175, "volume": 36857.0}, {"date": "2001-02-22", "close": 3.757839125, "volume": 6643.0}, {"date": "2001-02-23", "close": 3.6869365, "volume": 10585.0}, {"date": "2001-02-26", "close": 3.616033875, "volume": 9905.0}, {"date": "2001-02-27", "close": 3.6869365, "volume": 3705.0}, {"date": "2001-02-28", "close": 3.6869365, "volume": 6629.0}, {"date": "2001-03-01", "close": 3.54513125, "volume": 10667.0}, {"date": "2001-03-02", "close": 3.54513125, "volume": 2891.0}, {"date": "2001-03-05", "close": 3.474228625, "volume": 7334.0}, {"date": "2001-03-06", "close": 3.54513125, "volume": 11194.0}, {"date": "2001-03-07", "close": 3.332423375, "volume": 12571.0}, {"date": "2001-03-08", "close": 3.332423375, "volume": 5642.0}, {"date": "2001-03-09", "close": 3.403326, "volume": 60263.0}, {"date": "2001-03-12", "close": 3.1197155, "volume": 6037.0}, {"date": "2001-03-13", "close": 2.97791025, "volume": 21473.0}, {"date": "2001-03-14", "close": 2.907007625, "volume": 22684.0}, {"date": "2001-03-15", "close": 2.907007625, "volume": 19666.0}, {"date": "2001-03-16", "close": 2.97791025, "volume": 3491.0}, {"date": "2001-03-19", "close": 2.97791025, "volume": 2080.0}, {"date": "2001-03-20", "close": 3.1197155, "volume": 11706.0}, {"date": "2001-03-21", "close": 3.1197155, "volume": 3032.0}, {"date": "2001-03-22", "close": 3.048812875, "volume": 456.0}, {"date": "2001-03-23", "close": 3.1197155, "volume": 705.0}, {"date": "2001-03-26", "close": 2.97791025, "volume": 8060.0}, {"date": "2001-03-27", "close": 3.1197155, "volume": 2715.0}, {"date": "2001-03-28", "close": 2.80774395, "volume": 3173.0}, {"date": "2001-03-29", "close": 2.80774395, "volume": null}, {"date": "2001-03-30", "close": 2.836105, "volume": 21222.0}, {"date": "2001-04-02", "close": 2.97791025, "volume": 846.0}, {"date": "2001-04-03", "close": 2.765202375, "volume": 176.0}, {"date": "2001-04-04", "close": 2.765202375, "volume": 6537.0}, {"date": "2001-04-05", "close": 2.69429975, "volume": 3879.0}, {"date": "2001-04-06", "close": 2.765202375, "volume": 823.0}, {"date": "2001-04-09", "close": 2.69429975, "volume": 2116.0}, {"date": "2001-04-10", "close": 2.836105, "volume": 1058.0}, {"date": "2001-04-11", "close": 2.765202375, "volume": 5994.0}, {"date": "2001-04-12", "close": 2.765202375, "volume": 987.0}, {"date": "2001-04-17", "close": 2.623397125, "volume": 5289.0}, {"date": "2001-04-18", "close": 2.69429975, "volume": 564.0}, {"date": "2001-04-19", "close": 2.765202375, "volume": 6281.0}, {"date": "2001-04-20", "close": 2.836105, "volume": 2821.0}, {"date": "2001-04-23", "close": 3.048812875, "volume": 2116.0}, {"date": "2001-04-24", "close": 2.907007625, "volume": 6347.0}, {"date": "2001-04-26", "close": 2.836105, "volume": 7033.0}, {"date": "2001-04-27", "close": 2.836105, "volume": null}, {"date": "2001-04-30", "close": 2.836105, "volume": 2468.0}, {"date": "2001-05-01", "close": 2.836105, "volume": 282.0}, {"date": "2001-05-02", "close": 2.69429975, "volume": 1410.0}, {"date": "2001-05-03", "close": 2.907007625, "volume": 247.0}, {"date": "2001-05-04", "close": 3.1197155, "volume": 15531.0}, {"date": "2001-05-07", "close": 2.97791025, "volume": 32387.0}, {"date": "2001-05-08", "close": 2.907007625, "volume": 8815.0}, {"date": "2001-05-09", "close": 2.836105, "volume": 31734.0}, {"date": "2001-05-10", "close": 2.907007625, "volume": 30887.0}, {"date": "2001-05-11", "close": 2.907007625, "volume": 3526.0}, {"date": "2001-05-14", "close": 2.836105, "volume": 3509.0}, {"date": "2001-05-15", "close": 2.907007625, "volume": 2821.0}, {"date": "2001-05-16", "close": 2.907007625, "volume": 6699.0}, {"date": "2001-05-17", "close": 2.97791025, "volume": 1410.0}, {"date": "2001-05-18", "close": 2.907007625, "volume": 1763.0}, {"date": "2001-05-21", "close": 2.836105, "volume": 19957.0}, {"date": "2001-05-22", "close": 2.836105, "volume": 3702.0}, {"date": "2001-05-23", "close": 2.97791025, "volume": 3808.0}, {"date": "2001-05-24", "close": 2.97791025, "volume": 9520.0}, {"date": "2001-05-25", "close": 2.97791025, "volume": 4654.0}, {"date": "2001-05-28", "close": 3.048812875, "volume": 11086.0}, {"date": "2001-05-29", "close": 3.048812875, "volume": 3879.0}, {"date": "2001-05-30", "close": 3.1197155, "volume": 3673.0}, {"date": "2001-05-31", "close": 3.1197155, "volume": 3879.0}, {"date": "2001-06-01", "close": 3.1197155, "volume": 282.0}, {"date": "2001-06-04", "close": 3.190618125, "volume": 7193.0}, {"date": "2001-06-05", "close": 3.403326, "volume": 13519.0}, {"date": "2001-06-06", "close": 3.403326, "volume": 29590.0}, {"date": "2001-06-07", "close": 3.474228625, "volume": 14807.0}, {"date": "2001-06-08", "close": 3.332423375, "volume": 1340.0}, {"date": "2001-06-12", "close": 3.332423375, "volume": 8897.0}, {"date": "2001-06-13", "close": 3.332423375, "volume": 9993.0}, {"date": "2001-06-14", "close": 3.332423375, "volume": 19694.0}, {"date": "2001-06-15", "close": 3.26152075, "volume": 17982.0}, {"date": "2001-06-18", "close": 3.474228625, "volume": 7405.0}, {"date": "2001-06-19", "close": 3.474228625, "volume": 14809.0}, {"date": "2001-06-20", "close": 3.190618125, "volume": 2520.0}, {"date": "2001-06-21", "close": 3.190618125, "volume": 12143.0}, {"date": "2001-06-22", "close": 3.26152075, "volume": 197.0}, {"date": "2001-06-25", "close": 3.26152075, "volume": 7785.0}, {"date": "2001-06-26", "close": 3.26152075, "volume": null}, {"date": "2001-06-27", "close": 3.403326, "volume": 2461.0}, {"date": "2001-06-28", "close": 3.190618125, "volume": 5289.0}, {"date": "2001-06-29", "close": 3.190618125, "volume": 6347.0}, {"date": "2001-07-02", "close": 3.1197155, "volume": 3173.0}, {"date": "2001-07-03", "close": 3.1197155, "volume": 8462.0}, {"date": "2001-07-04", "close": 3.1197155, "volume": 3155.0}, {"date": "2001-07-05", "close": 3.1197155, "volume": 705.0}, {"date": "2001-07-06", "close": 3.1197155, "volume": 789.0}, {"date": "2001-07-09", "close": 2.97791025, "volume": 1319.0}, {"date": "2001-07-10", "close": 2.97791025, "volume": 7757.0}, {"date": "2001-07-11", "close": 2.836105, "volume": 1446.0}, {"date": "2001-07-12", "close": 2.69429975, "volume": 3381.0}, {"date": "2001-07-13", "close": 3.1197155, "volume": 13497.0}, {"date": "2001-07-16", "close": 3.26152075, "volume": 14245.0}, {"date": "2001-07-17", "close": 3.1197155, "volume": 26205.0}, {"date": "2001-07-18", "close": 3.190618125, "volume": 4802.0}, {"date": "2001-07-19", "close": 3.190618125, "volume": 9316.0}, {"date": "2001-07-20", "close": 3.1197155, "volume": 8158.0}, {"date": "2001-07-23", "close": 2.992090775, "volume": 13258.0}, {"date": "2001-07-24", "close": 2.836105, "volume": 3314.0}, {"date": "2001-07-25", "close": 3.190618125, "volume": 28728.0}, {"date": "2001-07-26", "close": 3.26152075, "volume": 10578.0}, {"date": "2001-07-27", "close": 3.26152075, "volume": 5289.0}, {"date": "2001-07-30", "close": 3.1197155, "volume": 12588.0}, {"date": "2001-07-31", "close": 3.1197155, "volume": 13772.0}, {"date": "2001-08-01", "close": 3.048812875, "volume": 1955.0}, {"date": "2001-08-02", "close": 3.332423375, "volume": 4595.0}, {"date": "2001-08-03", "close": 3.190618125, "volume": 5083.0}, {"date": "2001-08-06", "close": 3.190618125, "volume": 4111.0}, {"date": "2001-08-07", "close": 3.190618125, "volume": 3032.0}, {"date": "2001-08-08", "close": 3.26152075, "volume": 1058.0}, {"date": "2001-08-09", "close": 3.26152075, "volume": 2859.0}, {"date": "2001-08-10", "close": 3.26152075, "volume": 2362.0}, {"date": "2001-08-13", "close": 3.190618125, "volume": 717.0}, {"date": "2001-08-14", "close": 3.190618125, "volume": 2468.0}, {"date": "2001-08-15", "close": 3.1197155, "volume": 1516.0}, {"date": "2001-08-16", "close": 3.190618125, "volume": 5322.0}, {"date": "2001-08-17", "close": 3.190618125, "volume": 705.0}, {"date": "2001-08-20", "close": 3.048812875, "volume": 867.0}, {"date": "2001-08-21", "close": 3.1197155, "volume": 175.0}, {"date": "2001-08-22", "close": 3.1197155, "volume": 1447.0}, {"date": "2001-08-23", "close": 3.048812875, "volume": 2273.0}, {"date": "2001-08-24", "close": 3.048812875, "volume": 1410.0}, {"date": "2001-08-27", "close": 2.907007625, "volume": 13527.0}, {"date": "2001-08-28", "close": 2.765202375, "volume": 2918.0}, {"date": "2001-08-29", "close": 2.97791025, "volume": 677.0}, {"date": "2001-08-30", "close": 2.97791025, "volume": null}, {"date": "2001-08-31", "close": 2.97791025, "volume": null}, {"date": "2001-09-03", "close": 2.836105, "volume": 423.0}, {"date": "2001-09-04", "close": 2.69429975, "volume": 4513.0}, {"date": "2001-09-05", "close": 2.69429975, "volume": 4619.0}, {"date": "2001-09-06", "close": 2.481591875, "volume": 2122.0}, {"date": "2001-09-10", "close": 2.5524945, "volume": 12693.0}, {"date": "2001-09-11", "close": 2.5524945, "volume": 705.0}, {"date": "2001-09-12", "close": 2.5524945, "volume": 4872.0}, {"date": "2001-09-13", "close": 2.41068925, "volume": 6153.0}, {"date": "2001-09-14", "close": 2.197981375, "volume": 1154.0}, {"date": "2001-09-17", "close": 2.12707875, "volume": 141.0}, {"date": "2001-09-18", "close": 2.12707875, "volume": 11092.0}, {"date": "2001-09-19", "close": 2.41068925, "volume": 2468.0}, {"date": "2001-09-20", "close": 2.268884, "volume": 6770.0}, {"date": "2001-09-21", "close": 2.268884, "volume": null}, {"date": "2001-09-24", "close": 1.9852735, "volume": 15796.0}, {"date": "2001-09-25", "close": 2.056176125, "volume": 7228.0}, {"date": "2001-09-26", "close": 2.12707875, "volume": 7228.0}, {"date": "2001-09-27", "close": 2.12707875, "volume": null}, {"date": "2001-09-28", "close": 2.12707875, "volume": 4231.0}, {"date": "2001-10-01", "close": 2.197981375, "volume": 987.0}, {"date": "2001-10-02", "close": 2.197981375, "volume": 423.0}, {"date": "2001-10-03", "close": 2.197981375, "volume": 3385.0}, {"date": "2001-10-04", "close": 2.12707875, "volume": 5642.0}, {"date": "2001-10-05", "close": 2.12707875, "volume": null}, {"date": "2001-10-08", "close": 2.12707875, "volume": 3667.0}, {"date": "2001-10-11", "close": 2.197981375, "volume": 35.0}, {"date": "2001-10-12", "close": 2.12707875, "volume": 705.0}, {"date": "2001-10-17", "close": 2.41068925, "volume": 6170.0}, {"date": "2001-10-19", "close": 2.41068925, "volume": 2327.0}, {"date": "2001-10-23", "close": 2.41068925, "volume": 1329.0}, {"date": "2001-10-24", "close": 2.197981375, "volume": 3032.0}, {"date": "2001-10-25", "close": 2.197981375, "volume": 564.0}, {"date": "2001-11-02", "close": 2.339786625, "volume": 1199.0}, {"date": "2001-11-05", "close": 2.339786625, "volume": 2257.0}, {"date": "2001-11-06", "close": 2.339786625, "volume": 924.0}, {"date": "2001-11-07", "close": 2.5524945, "volume": 9727.0}, {"date": "2001-11-08", "close": 2.5524945, "volume": 423.0}, {"date": "2001-11-09", "close": 2.5524945, "volume": 212.0}, {"date": "2001-11-12", "close": 2.41068925, "volume": 1629.0}, {"date": "2001-11-15", "close": 2.69429975, "volume": 12122.0}, {"date": "2001-11-16", "close": 2.836105, "volume": 7122.0}, {"date": "2001-11-20", "close": 2.836105, "volume": 3068.0}, {"date": "2001-11-21", "close": 2.5524945, "volume": 1763.0}, {"date": "2001-11-23", "close": 2.5524945, "volume": 403.0}, {"date": "2001-11-26", "close": 2.623397125, "volume": 705.0}, {"date": "2001-11-28", "close": 2.836105, "volume": 2398.0}, {"date": "2001-11-29", "close": 2.97791025, "volume": 3526.0}, {"date": "2001-12-03", "close": 2.97791025, "volume": 804.0}, {"date": "2001-12-04", "close": 2.907007625, "volume": 1410.0}, {"date": "2001-12-06", "close": 2.836105, "volume": 1763.0}, {"date": "2001-12-07", "close": 2.907007625, "volume": 8848.0}, {"date": "2001-12-10", "close": 2.836105, "volume": 282.0}, {"date": "2001-12-11", "close": 2.765202375, "volume": 4248.0}, {"date": "2001-12-12", "close": 2.765202375, "volume": 1763.0}, {"date": "2001-12-13", "close": 2.836105, "volume": 5289.0}, {"date": "2001-12-17", "close": 2.836105, "volume": 705.0}, {"date": "2001-12-18", "close": 2.836105, "volume": 6006.0}, {"date": "2001-12-19", "close": 2.836105, "volume": 1405.0}, {"date": "2001-12-20", "close": 2.69429975, "volume": 1916.0}, {"date": "2001-12-27", "close": 2.836105, "volume": 1610.0}, {"date": "2002-01-04", "close": 2.69429975, "volume": 2468.0}, {"date": "2002-01-07", "close": 2.836105, "volume": 2093.0}, {"date": "2002-01-08", "close": 2.836105, "volume": 1433.0}, {"date": "2002-01-09", "close": 2.765202375, "volume": 252.0}, {"date": "2002-01-10", "close": 2.765202375, "volume": 917.0}, {"date": "2002-01-14", "close": 2.765202375, "volume": 3879.0}, {"date": "2002-01-15", "close": 2.836105, "volume": 1904.0}, {"date": "2002-01-16", "close": 2.836105, "volume": 917.0}, {"date": "2002-01-17", "close": 2.836105, "volume": 846.0}, {"date": "2002-01-18", "close": 2.836105, "volume": 7405.0}, {"date": "2002-01-22", "close": 2.836105, "volume": 1622.0}, {"date": "2002-01-23", "close": 2.765202375, "volume": 382.0}, {"date": "2002-01-24", "close": 2.765202375, "volume": 846.0}, {"date": "2002-01-25", "close": 3.26152075, "volume": 50761.0}, {"date": "2002-01-29", "close": 3.403326, "volume": 37735.0}, {"date": "2002-01-30", "close": 3.332423375, "volume": 1072.0}, {"date": "2002-01-31", "close": 3.1197155, "volume": 4758.0}, {"date": "2002-02-01", "close": 3.190618125, "volume": 3336.0}, {"date": "2002-02-04", "close": 3.26152075, "volume": 5289.0}, {"date": "2002-02-05", "close": 3.1197155, "volume": 7891.0}, {"date": "2002-02-06", "close": 3.048812875, "volume": 7101.0}, {"date": "2002-02-07", "close": 3.1197155, "volume": 17140.0}, {"date": "2002-02-08", "close": 3.190618125, "volume": 2468.0}, {"date": "2002-02-11", "close": 3.048812875, "volume": 536.0}, {"date": "2002-02-12", "close": 3.048812875, "volume": 667.0}, {"date": "2002-02-13", "close": 3.26152075, "volume": 7052.0}, {"date": "2002-02-14", "close": 3.26152075, "volume": 1410.0}, {"date": "2002-02-15", "close": 3.190618125, "volume": 178668.0}, {"date": "2002-02-19", "close": 2.97791025, "volume": 1058.0}, {"date": "2002-02-20", "close": 2.97791025, "volume": 16737.0}, {"date": "2002-02-21", "close": 3.048812875, "volume": 2821.0}, {"date": "2002-02-22", "close": 3.048812875, "volume": 3150.0}, {"date": "2002-02-25", "close": 2.97791025, "volume": 3914.0}, {"date": "2002-02-26", "close": 2.907007625, "volume": 18723.0}, {"date": "2002-02-27", "close": 2.97791025, "volume": 4375.0}, {"date": "2002-03-01", "close": 3.048812875, "volume": 6130.0}, {"date": "2002-03-04", "close": 3.048812875, "volume": 169.0}, {"date": "2002-03-05", "close": 3.048812875, "volume": 2327.0}, {"date": "2002-03-06", "close": 3.1197155, "volume": 4278.0}, {"date": "2002-03-07", "close": 3.048812875, "volume": 15963.0}, {"date": "2002-03-08", "close": 3.048812875, "volume": 881.0}, {"date": "2002-03-11", "close": 3.048812875, "volume": 1808.0}, {"date": "2002-03-12", "close": 3.048812875, "volume": 176.0}, {"date": "2002-03-13", "close": 2.907007625, "volume": 2750.0}, {"date": "2002-03-14", "close": 2.765202375, "volume": 4936.0}, {"date": "2002-03-15", "close": 3.1197155, "volume": 2539.0}, {"date": "2002-03-18", "close": 2.907007625, "volume": 106.0}, {"date": "2002-03-19", "close": 2.97791025, "volume": 1326.0}, {"date": "2002-03-20", "close": 3.1197155, "volume": 5235.0}, {"date": "2002-03-21", "close": 3.54513125, "volume": 31256.0}, {"date": "2002-03-22", "close": 3.403326, "volume": 12718.0}, {"date": "2002-03-25", "close": 3.403326, "volume": 33775.0}, {"date": "2002-03-26", "close": 3.26152075, "volume": 20666.0}, {"date": "2002-03-27", "close": 3.332423375, "volume": 15629.0}, {"date": "2002-03-28", "close": 3.474228625, "volume": 16572.0}, {"date": "2002-04-02", "close": 3.403326, "volume": 3983.0}, {"date": "2002-04-03", "close": 3.474228625, "volume": 19033.0}, {"date": "2002-04-04", "close": 3.403326, "volume": 21649.0}, {"date": "2002-04-05", "close": 3.474228625, "volume": 23212.0}, {"date": "2002-04-08", "close": 3.403326, "volume": 12905.0}, {"date": "2002-04-09", "close": 3.757839125, "volume": 93367.0}, {"date": "2002-04-10", "close": 3.757839125, "volume": 15021.0}, {"date": "2002-04-11", "close": 3.82874175, "volume": 22630.0}, {"date": "2002-04-12", "close": 4.041449625, "volume": 17009.0}, {"date": "2002-04-15", "close": 3.970547, "volume": 29012.0}, {"date": "2002-04-16", "close": 3.82874175, "volume": 18977.0}, {"date": "2002-04-17", "close": 3.616033875, "volume": 21113.0}, {"date": "2002-04-18", "close": 3.474228625, "volume": 17410.0}, {"date": "2002-04-19", "close": 3.6869365, "volume": 15029.0}, {"date": "2002-04-22", "close": 3.6869365, "volume": 7581.0}, {"date": "2002-04-23", "close": 3.6869365, "volume": 327.0}, {"date": "2002-04-24", "close": 3.6869365, "volume": 4161.0}, {"date": "2002-04-26", "close": 3.616033875, "volume": 8074.0}, {"date": "2002-04-29", "close": 3.82874175, "volume": 3173.0}, {"date": "2002-04-30", "close": 3.6869365, "volume": 5077.0}, {"date": "2002-05-01", "close": 3.616033875, "volume": 3738.0}, {"date": "2002-05-02", "close": 3.616033875, "volume": 6166.0}, {"date": "2002-05-03", "close": 3.616033875, "volume": 1309.0}, {"date": "2002-05-06", "close": 3.403326, "volume": 184.0}, {"date": "2002-05-07", "close": 3.26152075, "volume": 3879.0}, {"date": "2002-05-08", "close": 3.26152075, "volume": 2116.0}, {"date": "2002-05-10", "close": 3.26152075, "volume": 1834.0}, {"date": "2002-05-13", "close": 3.26152075, "volume": 7648.0}, {"date": "2002-05-14", "close": 3.26152075, "volume": 3526.0}, {"date": "2002-05-15", "close": 3.1197155, "volume": 3289.0}, {"date": "2002-05-17", "close": 3.54513125, "volume": 21438.0}, {"date": "2002-05-20", "close": 3.616033875, "volume": 2010.0}, {"date": "2002-05-21", "close": 3.616033875, "volume": 51761.0}, {"date": "2002-05-22", "close": 3.54513125, "volume": 12552.0}, {"date": "2002-05-23", "close": 3.54513125, "volume": 23201.0}, {"date": "2002-05-24", "close": 3.54513125, "volume": 5642.0}, {"date": "2002-05-27", "close": 3.54513125, "volume": 176.0}, {"date": "2002-05-28", "close": 3.26152075, "volume": 4231.0}, {"date": "2002-05-29", "close": 3.332423375, "volume": 353.0}, {"date": "2002-05-31", "close": 3.332423375, "volume": 2821.0}, {"date": "2002-06-03", "close": 3.26152075, "volume": 5783.0}, {"date": "2002-06-04", "close": 3.26152075, "volume": 6629.0}, {"date": "2002-06-05", "close": 3.26152075, "volume": 1128.0}, {"date": "2002-06-07", "close": 3.26152075, "volume": 1904.0}, {"date": "2002-06-11", "close": 3.1197155, "volume": 1058.0}, {"date": "2002-06-12", "close": 3.048812875, "volume": 5322.0}, {"date": "2002-06-13", "close": 3.26152075, "volume": 12341.0}, {"date": "2002-06-14", "close": 3.26152075, "volume": 4584.0}, {"date": "2002-06-18", "close": 3.048812875, "volume": 6615.0}, {"date": "2002-06-19", "close": 3.1197155, "volume": 353.0}, {"date": "2002-06-20", "close": 3.048812875, "volume": 2292.0}, {"date": "2002-06-21", "close": 3.1197155, "volume": 1394.0}, {"date": "2002-06-24", "close": 3.1197155, "volume": 357.0}, {"date": "2002-06-25", "close": 3.048812875, "volume": 5532.0}, {"date": "2002-06-26", "close": 2.907007625, "volume": 12810.0}, {"date": "2002-06-27", "close": 2.836105, "volume": 13892.0}, {"date": "2002-06-28", "close": 2.97791025, "volume": 2574.0}, {"date": "2002-07-01", "close": 2.836105, "volume": 3721.0}, {"date": "2002-07-02", "close": 2.907007625, "volume": 494.0}, {"date": "2002-07-03", "close": 2.836105, "volume": 2116.0}, {"date": "2002-07-05", "close": 2.69429975, "volume": 9168.0}, {"date": "2002-07-08", "close": 2.69429975, "volume": 1410.0}, {"date": "2002-07-09", "close": 2.836105, "volume": 7263.0}, {"date": "2002-07-10", "close": 2.907007625, "volume": 3526.0}, {"date": "2002-07-11", "close": 2.836105, "volume": 5725.0}, {"date": "2002-07-12", "close": 3.190618125, "volume": 8780.0}, {"date": "2002-07-15", "close": 3.1197155, "volume": 6770.0}, {"date": "2002-07-16", "close": 3.048812875, "volume": 6347.0}, {"date": "2002-07-17", "close": 2.97791025, "volume": 9172.0}, {"date": "2002-07-23", "close": 2.97791025, "volume": 494.0}, {"date": "2002-07-24", "close": 2.97791025, "volume": 3526.0}, {"date": "2002-07-25", "close": 2.907007625, "volume": 3526.0}, {"date": "2002-07-26", "close": 2.836105, "volume": 6003.0}, {"date": "2002-07-29", "close": 2.97791025, "volume": 705.0}, {"date": "2002-07-30", "close": 3.1197155, "volume": 1410.0}, {"date": "2002-07-31", "close": 3.1197155, "volume": 4936.0}, {"date": "2002-08-01", "close": 2.907007625, "volume": 3526.0}, {"date": "2002-08-06", "close": 2.907007625, "volume": 7052.0}, {"date": "2002-08-07", "close": 2.836105, "volume": 1124.0}, {"date": "2002-08-09", "close": 2.836105, "volume": 3178.0}, {"date": "2002-08-12", "close": 2.836105, "volume": 16995.0}, {"date": "2002-08-13", "close": 2.836105, "volume": 1406.0}, {"date": "2002-08-15", "close": 2.836105, "volume": 635.0}, {"date": "2002-08-19", "close": 2.836105, "volume": 14351.0}, {"date": "2002-08-21", "close": 2.836105, "volume": 19745.0}, {"date": "2002-08-22", "close": 2.836105, "volume": 11988.0}, {"date": "2002-08-23", "close": 2.836105, "volume": 212.0}, {"date": "2002-08-26", "close": 2.836105, "volume": 4972.0}, {"date": "2002-08-28", "close": 2.836105, "volume": 5853.0}, {"date": "2002-08-29", "close": 2.907007625, "volume": 7405.0}, {"date": "2002-09-02", "close": 2.836105, "volume": 2821.0}, {"date": "2002-09-05", "close": 2.836105, "volume": 7052.0}, {"date": "2002-09-06", "close": 2.836105, "volume": 14950.0}, {"date": "2002-09-09", "close": 2.836105, "volume": 423.0}, {"date": "2002-09-11", "close": 2.836105, "volume": 5218.0}, {"date": "2002-09-12", "close": 2.836105, "volume": 11515.0}, {"date": "2002-09-13", "close": 2.836105, "volume": 470.0}, {"date": "2002-09-16", "close": 2.836105, "volume": 2821.0}, {"date": "2002-09-17", "close": 2.836105, "volume": 2821.0}, {"date": "2002-09-18", "close": 2.836105, "volume": 2116.0}, {"date": "2002-09-19", "close": 2.836105, "volume": 3879.0}, {"date": "2002-09-20", "close": 2.97791025, "volume": 7757.0}, {"date": "2002-09-23", "close": 2.907007625, "volume": 1058.0}, {"date": "2002-09-24", "close": 2.97791025, "volume": 3173.0}, {"date": "2002-09-25", "close": 2.907007625, "volume": 94.0}, {"date": "2002-09-26", "close": 2.907007625, "volume": 1410.0}, {"date": "2002-09-27", "close": 2.907007625, "volume": 3103.0}, {"date": "2002-09-30", "close": 2.97791025, "volume": 5783.0}, {"date": "2002-10-01", "close": 2.836105, "volume": 67076.0}, {"date": "2002-10-02", "close": 2.836105, "volume": 7017.0}, {"date": "2002-10-03", "close": 2.97791025, "volume": 6005.0}, {"date": "2002-10-08", "close": 2.97791025, "volume": 10578.0}, {"date": "2002-10-09", "close": 2.97791025, "volume": 141.0}, {"date": "2002-10-14", "close": 2.836105, "volume": 458.0}, {"date": "2002-10-23", "close": 2.41068925, "volume": 3526.0}, {"date": "2002-10-24", "close": 2.41068925, "volume": 1939.0}, {"date": "2002-10-25", "close": 2.41068925, "volume": 423.0}, {"date": "2002-10-28", "close": 2.268884, "volume": 9168.0}, {"date": "2002-10-29", "close": 2.268884, "volume": 4679.0}, {"date": "2002-10-30", "close": 2.268884, "volume": 1139.0}, {"date": "2002-10-31", "close": 2.197981375, "volume": 2327.0}, {"date": "2002-11-01", "close": 2.41068925, "volume": 4009.0}, {"date": "2002-11-05", "close": 2.481591875, "volume": 3103.0}, {"date": "2002-11-07", "close": 2.41068925, "volume": 4.0}, {"date": "2002-11-08", "close": 2.41068925, "volume": 353.0}, {"date": "2002-11-11", "close": 2.765202375, "volume": 5430.0}, {"date": "2002-11-13", "close": 2.197981375, "volume": 18983.0}, {"date": "2002-11-14", "close": 2.268884, "volume": 846.0}, {"date": "2002-11-15", "close": 2.268884, "volume": 5374.0}, {"date": "2002-11-19", "close": 2.41068925, "volume": 5551.0}, {"date": "2002-11-20", "close": 2.339786625, "volume": 3478.0}, {"date": "2002-11-21", "close": 2.41068925, "volume": 2541.0}, {"date": "2002-11-22", "close": 2.41068925, "volume": 3101.0}, {"date": "2002-11-25", "close": 2.056176125, "volume": 2539.0}, {"date": "2002-11-27", "close": 2.056176125, "volume": 2186.0}, {"date": "2002-12-03", "close": 2.12707875, "volume": 811.0}, {"date": "2002-12-04", "close": 2.12707875, "volume": 5783.0}, {"date": "2002-12-05", "close": 2.12707875, "volume": 10613.0}, {"date": "2002-12-09", "close": 2.12707875, "volume": 2964.0}, {"date": "2002-12-10", "close": 2.12707875, "volume": 1410.0}, {"date": "2002-12-11", "close": 2.12707875, "volume": 1728.0}, {"date": "2002-12-12", "close": 2.12707875, "volume": 1044.0}, {"date": "2002-12-16", "close": 1.9852735, "volume": 179.0}, {"date": "2002-12-17", "close": 1.9852735, "volume": 2116.0}, {"date": "2002-12-18", "close": 1.9852735, "volume": 470.0}, {"date": "2002-12-31", "close": 1.9852735, "volume": 235.0}, {"date": "2003-01-03", "close": 1.9852735, "volume": 3380.0}, {"date": "2003-01-06", "close": 2.12707875, "volume": 1410.0}, {"date": "2003-01-07", "close": 2.12707875, "volume": 8004.0}, {"date": "2003-01-08", "close": 2.056176125, "volume": 2257.0}, {"date": "2003-01-09", "close": 1.9852735, "volume": 35.0}, {"date": "2003-01-13", "close": 1.9852735, "volume": 756.0}, {"date": "2003-01-14", "close": 2.056176125, "volume": 214.0}, {"date": "2003-01-15", "close": 2.056176125, "volume": 1410.0}, {"date": "2003-01-16", "close": 2.12707875, "volume": 7405.0}, {"date": "2003-01-20", "close": 1.9852735, "volume": 378.0}, {"date": "2003-01-23", "close": 1.9852735, "volume": 302.0}, {"date": "2003-01-28", "close": 1.9852735, "volume": 5164.0}, {"date": "2003-01-29", "close": 1.772565625, "volume": 7052.0}, {"date": "2003-01-30", "close": 1.84346825, "volume": 987.0}, {"date": "2003-01-31", "close": 1.84346825, "volume": 3596.0}, {"date": "2003-02-07", "close": 1.772565625, "volume": 705.0}, {"date": "2003-02-11", "close": 1.772565625, "volume": 378.0}, {"date": "2003-02-13", "close": 1.772565625, "volume": 327.0}, {"date": "2003-02-14", "close": 1.630760375, "volume": 2116.0}, {"date": "2003-02-17", "close": 1.55985775, "volume": 3526.0}, {"date": "2003-02-18", "close": 1.55985775, "volume": 5289.0}, {"date": "2003-02-19", "close": 1.4180525, "volume": 2305.0}, {"date": "2003-02-20", "close": 1.3046083, "volume": 2418.0}, {"date": "2003-02-21", "close": 1.3046083, "volume": 1019.0}, {"date": "2003-02-25", "close": 1.4180525, "volume": 2519.0}, {"date": "2003-02-28", "close": 1.488955125, "volume": 6800.0}, {"date": "2003-03-04", "close": 1.4180525, "volume": 756.0}, {"date": "2003-03-10", "close": 1.4180525, "volume": 350.0}, {"date": "2003-03-14", "close": 1.4180525, "volume": 11638.0}, {"date": "2003-03-17", "close": 1.4180525, "volume": 2927.0}, {"date": "2003-03-19", "close": 1.4180525, "volume": 2497.0}, {"date": "2003-03-20", "close": 1.4180525, "volume": 2497.0}, {"date": "2003-03-24", "close": 1.701663, "volume": 2289.0}, {"date": "2003-03-28", "close": 1.701663, "volume": 987.0}, {"date": "2003-03-31", "close": 1.55985775, "volume": 3299.0}, {"date": "2003-04-02", "close": 1.488955125, "volume": 451.0}, {"date": "2003-04-03", "close": 1.488955125, "volume": 705.0}, {"date": "2003-04-04", "close": 1.488955125, "volume": 5163.0}, {"date": "2003-04-09", "close": 1.488955125, "volume": 705.0}, {"date": "2003-04-10", "close": 1.701663, "volume": 195.0}, {"date": "2003-04-15", "close": 1.630760375, "volume": 2468.0}, {"date": "2003-04-17", "close": 1.55985775, "volume": 4936.0}, {"date": "2003-04-22", "close": 1.701663, "volume": 11126.0}, {"date": "2003-04-23", "close": 1.9852735, "volume": 1866.0}, {"date": "2003-04-29", "close": 1.701663, "volume": 3526.0}, {"date": "2003-04-30", "close": 1.701663, "volume": 1745.0}, {"date": "2003-05-01", "close": 1.55985775, "volume": 705.0}, {"date": "2003-05-02", "close": 1.55985775, "volume": 7193.0}, {"date": "2003-05-05", "close": 1.4180525, "volume": 3915.0}, {"date": "2003-05-06", "close": 1.4180525, "volume": 10796.0}, {"date": "2003-05-07", "close": 1.4180525, "volume": 7011.0}, {"date": "2003-05-08", "close": 1.488955125, "volume": 4131.0}, {"date": "2003-05-09", "close": 1.4180525, "volume": 1763.0}, {"date": "2003-05-12", "close": 1.4180525, "volume": 9873.0}, {"date": "2003-05-13", "close": 1.38969145, "volume": 1906.0}, {"date": "2003-05-14", "close": 1.4180525, "volume": 1410.0}, {"date": "2003-05-16", "close": 1.488955125, "volume": 3526.0}, {"date": "2003-05-22", "close": 1.4180525, "volume": 117.0}, {"date": "2003-05-28", "close": 1.375510925, "volume": 6318.0}, {"date": "2003-05-29", "close": 1.375510925, "volume": 2939.0}, {"date": "2003-05-30", "close": 1.375510925, "volume": 2658.0}, {"date": "2003-06-04", "close": 1.4180525, "volume": 3395.0}, {"date": "2003-06-05", "close": 1.488955125, "volume": 705.0}, {"date": "2003-06-06", "close": 1.55985775, "volume": 3173.0}, {"date": "2003-06-10", "close": 1.488955125, "volume": 4936.0}, {"date": "2003-06-11", "close": 1.488955125, "volume": 2786.0}, {"date": "2003-06-12", "close": 1.375510925, "volume": 5642.0}, {"date": "2003-06-17", "close": 1.347149875, "volume": 7052.0}, {"date": "2003-06-18", "close": 1.347149875, "volume": 1401.0}, {"date": "2003-06-20", "close": 1.318788825, "volume": 977.0}, {"date": "2003-06-23", "close": 1.21952515, "volume": 13489.0}, {"date": "2003-06-24", "close": 1.4180525, "volume": 4271.0}, {"date": "2003-06-25", "close": 1.3046083, "volume": 9520.0}, {"date": "2003-06-26", "close": 1.3046083, "volume": 353.0}, {"date": "2003-06-27", "close": 1.27624725, "volume": 2045.0}, {"date": "2003-06-30", "close": 1.27624725, "volume": 19116.0}, {"date": "2003-07-01", "close": 1.347149875, "volume": 705.0}, {"date": "2003-07-02", "close": 1.27624725, "volume": 2962.0}, {"date": "2003-07-04", "close": 1.233705675, "volume": 4537.0}, {"date": "2003-07-08", "close": 1.205344625, "volume": 3299.0}, {"date": "2003-07-11", "close": 1.205344625, "volume": 353.0}, {"date": "2003-07-14", "close": 1.233705675, "volume": 7609.0}, {"date": "2003-07-15", "close": 1.176983575, "volume": 61117.0}, {"date": "2003-07-17", "close": 1.4180525, "volume": 8203.0}, {"date": "2003-07-18", "close": 1.375510925, "volume": 7052.0}, {"date": "2003-07-21", "close": 1.233705675, "volume": 5037.0}, {"date": "2003-07-25", "close": 1.205344625, "volume": 6347.0}, {"date": "2003-07-28", "close": 1.2478862, "volume": 7556.0}, {"date": "2003-07-29", "close": 1.290427775, "volume": 176.0}, {"date": "2003-07-30", "close": 1.4180525, "volume": 28411.0}, {"date": "2003-07-31", "close": 1.4180525, "volume": 375.0}, {"date": "2003-08-05", "close": 1.701663, "volume": 813.0}, {"date": "2003-08-06", "close": 1.701663, "volume": 3393.0}, {"date": "2003-08-11", "close": 1.701663, "volume": 7405.0}, {"date": "2003-08-12", "close": 1.772565625, "volume": 603.0}, {"date": "2003-08-13", "close": 1.772565625, "volume": 564.0}, {"date": "2003-08-15", "close": 1.84346825, "volume": 8527.0}, {"date": "2003-08-18", "close": 2.12707875, "volume": 18000.0}, {"date": "2003-08-19", "close": 2.41068925, "volume": 2539.0}, {"date": "2003-08-20", "close": 2.268884, "volume": 18685.0}, {"date": "2003-08-21", "close": 2.056176125, "volume": 18735.0}, {"date": "2003-08-22", "close": 1.9852735, "volume": 212.0}, {"date": "2003-08-25", "close": 2.12707875, "volume": 7496.0}, {"date": "2003-08-26", "close": 2.12707875, "volume": 9558.0}, {"date": "2003-08-29", "close": 2.12707875, "volume": 2821.0}, {"date": "2003-09-01", "close": 2.12707875, "volume": 3702.0}, {"date": "2003-09-02", "close": 2.056176125, "volume": 4936.0}, {"date": "2003-09-05", "close": 2.056176125, "volume": 8773.0}, {"date": "2003-09-08", "close": 2.12707875, "volume": 3173.0}, {"date": "2003-09-10", "close": 2.339786625, "volume": 13046.0}, {"date": "2003-09-12", "close": 2.12707875, "volume": 1864.0}, {"date": "2003-09-17", "close": 2.12707875, "volume": 353.0}, {"date": "2003-09-18", "close": 2.056176125, "volume": 5259.0}, {"date": "2003-09-19", "close": 2.056176125, "volume": 5110.0}, {"date": "2003-09-22", "close": 1.9852735, "volume": 564.0}, {"date": "2003-09-24", "close": 1.9852735, "volume": 5044.0}, {"date": "2003-09-25", "close": 1.9852735, "volume": 10210.0}, {"date": "2003-09-26", "close": 1.9852735, "volume": 425.0}, {"date": "2003-09-29", "close": 1.9852735, "volume": 599.0}, {"date": "2003-10-01", "close": 1.84346825, "volume": 7510.0}, {"date": "2003-10-02", "close": 1.772565625, "volume": 3551.0}, {"date": "2003-10-03", "close": 1.772565625, "volume": 7757.0}, {"date": "2003-10-06", "close": 1.772565625, "volume": 4090.0}, {"date": "2003-10-08", "close": 1.84346825, "volume": 564.0}, {"date": "2003-10-09", "close": 2.056176125, "volume": 7241.0}, {"date": "2003-10-10", "close": 2.765202375, "volume": 3738.0}, {"date": "2003-10-13", "close": 2.69429975, "volume": 3552.0}, {"date": "2003-10-14", "close": 2.623397125, "volume": 1483.0}, {"date": "2003-10-17", "close": 2.197981375, "volume": 746.0}, {"date": "2003-10-20", "close": 2.197981375, "volume": 17092.0}, {"date": "2003-10-27", "close": 2.12707875, "volume": 7052.0}, {"date": "2003-10-28", "close": 2.12707875, "volume": 5616.0}, {"date": "2003-10-29", "close": 2.056176125, "volume": 10578.0}, {"date": "2003-10-30", "close": 2.056176125, "volume": 7052.0}, {"date": "2003-10-31", "close": 2.268884, "volume": 3526.0}, {"date": "2003-11-03", "close": 2.12707875, "volume": 2539.0}, {"date": "2003-11-06", "close": 2.12707875, "volume": 5289.0}, {"date": "2003-11-07", "close": 2.268884, "volume": 1058.0}, {"date": "2003-11-11", "close": 2.197981375, "volume": 1410.0}, {"date": "2003-11-13", "close": 2.339786625, "volume": 2609.0}, {"date": "2003-11-14", "close": 2.481591875, "volume": 1619.0}, {"date": "2003-11-17", "close": 2.5524945, "volume": 10230.0}, {"date": "2003-11-18", "close": 2.481591875, "volume": 529.0}, {"date": "2003-11-19", "close": 2.5524945, "volume": 705.0}, {"date": "2003-11-20", "close": 2.481591875, "volume": 2.0}, {"date": "2003-11-21", "close": 2.481591875, "volume": 280.0}, {"date": "2003-11-28", "close": 2.12707875, "volume": 4337.0}, {"date": "2003-12-01", "close": 2.12707875, "volume": 72670.0}, {"date": "2003-12-02", "close": 2.056176125, "volume": 3385.0}, {"date": "2003-12-04", "close": 1.9852735, "volume": 10578.0}, {"date": "2003-12-08", "close": 1.9852735, "volume": 454.0}, {"date": "2003-12-09", "close": 1.9852735, "volume": 2116.0}, {"date": "2003-12-11", "close": 1.9852735, "volume": 705.0}, {"date": "2003-12-12", "close": 1.84346825, "volume": 2680.0}, {"date": "2003-12-16", "close": 1.84346825, "volume": 41.0}, {"date": "2003-12-18", "close": 1.772565625, "volume": 217.0}, {"date": "2003-12-19", "close": 1.9852735, "volume": 254.0}, {"date": "2003-12-22", "close": 1.9852735, "volume": 1516.0}, {"date": "2003-12-30", "close": 1.914370875, "volume": 1350.0}, {"date": "2003-12-31", "close": 1.84346825, "volume": 705.0}, {"date": "2004-01-02", "close": 1.84346825, "volume": 5615.0}, {"date": "2004-01-05", "close": 1.84346825, "volume": 731.0}, {"date": "2004-01-06", "close": 1.9852735, "volume": 13399.0}, {"date": "2004-01-07", "close": 1.9852735, "volume": 2152.0}, {"date": "2004-01-08", "close": 2.12707875, "volume": 15951.0}, {"date": "2004-01-09", "close": 2.12707875, "volume": 24387.0}, {"date": "2004-01-13", "close": 2.056176125, "volume": 365.0}, {"date": "2004-01-14", "close": 1.9852735, "volume": 1763.0}, {"date": "2004-01-16", "close": 1.914370875, "volume": 494.0}, {"date": "2004-01-19", "close": 1.914370875, "volume": 1046.0}, {"date": "2004-01-20", "close": 1.9852735, "volume": 3485.0}, {"date": "2004-01-21", "close": 1.914370875, "volume": 3253.0}, {"date": "2004-01-27", "close": 1.84346825, "volume": 7567.0}, {"date": "2004-01-28", "close": 1.772565625, "volume": 8806.0}, {"date": "2004-01-29", "close": 1.84346825, "volume": 941.0}, {"date": "2004-01-30", "close": 1.84346825, "volume": 1610.0}, {"date": "2004-02-02", "close": 1.9852735, "volume": 3279.0}, {"date": "2004-02-03", "close": 1.9852735, "volume": 952.0}, {"date": "2004-02-05", "close": 1.84346825, "volume": 18088.0}, {"date": "2004-02-06", "close": 1.914370875, "volume": 4548.0}, {"date": "2004-02-09", "close": 1.772565625, "volume": 4316.0}, {"date": "2004-02-10", "close": 1.701663, "volume": 28440.0}, {"date": "2004-02-11", "close": 1.701663, "volume": 3611.0}, {"date": "2004-02-12", "close": 1.772565625, "volume": 10754.0}, {"date": "2004-02-13", "close": 1.772565625, "volume": 7757.0}, {"date": "2004-02-18", "close": 1.772565625, "volume": 70519.0}, {"date": "2004-02-19", "close": 1.9852735, "volume": 13420.0}, {"date": "2004-02-20", "close": 2.339786625, "volume": 14809.0}, {"date": "2004-02-23", "close": 2.268884, "volume": 8587.0}, {"date": "2004-02-24", "close": 2.12707875, "volume": 7040.0}, {"date": "2004-02-25", "close": 2.12707875, "volume": 291.0}, {"date": "2004-03-01", "close": 2.12707875, "volume": 4232.0}, {"date": "2004-03-05", "close": 2.12707875, "volume": 235.0}, {"date": "2004-03-08", "close": 1.914370875, "volume": 1276.0}, {"date": "2004-03-09", "close": 1.84346825, "volume": 9651.0}, {"date": "2004-03-11", "close": 1.772565625, "volume": 8409.0}, {"date": "2004-03-15", "close": 1.772565625, "volume": 1058.0}, {"date": "2004-03-16", "close": 1.772565625, "volume": 705.0}, {"date": "2004-03-23", "close": 1.772565625, "volume": 4020.0}, {"date": "2004-03-25", "close": 1.772565625, "volume": 54.0}, {"date": "2004-03-26", "close": 1.772565625, "volume": 2821.0}, {"date": "2004-03-31", "close": 1.701663, "volume": 11459.0}, {"date": "2004-04-01", "close": 1.772565625, "volume": 5795.0}, {"date": "2004-04-05", "close": 1.701663, "volume": 282.0}, {"date": "2004-04-15", "close": 1.84346825, "volume": 705.0}, {"date": "2004-04-16", "close": 1.630760375, "volume": 5420.0}, {"date": "2004-04-19", "close": 1.55985775, "volume": 2116.0}, {"date": "2004-04-22", "close": 1.55985775, "volume": 222.0}, {"date": "2004-04-23", "close": 1.55985775, "volume": 2090.0}, {"date": "2004-04-28", "close": 1.630760375, "volume": 423.0}, {"date": "2004-04-29", "close": 1.630760375, "volume": 6629.0}, {"date": "2004-04-30", "close": 1.55985775, "volume": 3680.0}, {"date": "2004-05-07", "close": 1.55985775, "volume": 3526.0}, {"date": "2004-05-11", "close": 1.27624725, "volume": 12306.0}, {"date": "2004-05-13", "close": 1.38969145, "volume": 16043.0}, {"date": "2004-05-14", "close": 1.347149875, "volume": 2257.0}, {"date": "2004-05-17", "close": 1.347149875, "volume": 705.0}, {"date": "2004-05-19", "close": 1.3613304, "volume": 249.0}, {"date": "2004-05-24", "close": 1.488955125, "volume": 4231.0}, {"date": "2004-05-27", "close": 1.488955125, "volume": 1763.0}, {"date": "2004-06-02", "close": 1.630760375, "volume": 7052.0}, {"date": "2004-06-04", "close": 1.488955125, "volume": 1058.0}, {"date": "2004-06-07", "close": 1.630760375, "volume": 3879.0}, {"date": "2004-06-09", "close": 1.55985775, "volume": 1410.0}, {"date": "2004-06-10", "close": 1.55985775, "volume": 5077.0}, {"date": "2004-06-11", "close": 1.55985775, "volume": 2267.0}, {"date": "2004-06-15", "close": 1.630760375, "volume": 1409.0}, {"date": "2004-06-16", "close": 1.701663, "volume": 1410.0}, {"date": "2004-06-17", "close": 1.630760375, "volume": 37023.0}, {"date": "2004-06-18", "close": 1.630760375, "volume": 3526.0}, {"date": "2004-06-21", "close": 1.630760375, "volume": 14739.0}, {"date": "2004-06-22", "close": 1.701663, "volume": 8814.0}, {"date": "2004-06-23", "close": 1.630760375, "volume": 7159.0}, {"date": "2004-06-24", "close": 1.630760375, "volume": 4477.0}, {"date": "2004-06-25", "close": 1.772565625, "volume": 7000.0}, {"date": "2004-06-28", "close": 1.772565625, "volume": 11635.0}, {"date": "2004-06-29", "close": 1.914370875, "volume": 2898.0}, {"date": "2004-06-30", "close": 1.914370875, "volume": 2821.0}, {"date": "2004-07-01", "close": 1.9852735, "volume": 8965.0}, {"date": "2004-07-02", "close": 1.9852735, "volume": 106.0}, {"date": "2004-07-05", "close": 1.9852735, "volume": 21273.0}, {"date": "2004-07-06", "close": 1.9852735, "volume": 17982.0}, {"date": "2004-07-07", "close": 2.056176125, "volume": 9520.0}, {"date": "2004-07-08", "close": 1.84346825, "volume": 10463.0}, {"date": "2004-07-09", "close": 1.914370875, "volume": 4175.0}, {"date": "2004-07-12", "close": 1.9852735, "volume": 338.0}, {"date": "2004-07-15", "close": 1.9852735, "volume": 3299.0}, {"date": "2004-07-16", "close": 1.9852735, "volume": 3526.0}, {"date": "2004-07-22", "close": 1.914370875, "volume": 227.0}, {"date": "2004-07-26", "close": 1.9852735, "volume": 2468.0}, {"date": "2004-07-30", "close": 1.84346825, "volume": 1763.0}, {"date": "2004-08-03", "close": 1.772565625, "volume": 1551.0}, {"date": "2004-08-05", "close": 1.772565625, "volume": 7052.0}, {"date": "2004-08-06", "close": 1.772565625, "volume": 11509.0}, {"date": "2004-08-18", "close": 1.701663, "volume": 4231.0}, {"date": "2004-08-20", "close": 1.701663, "volume": 1511.0}, {"date": "2004-08-23", "close": 1.701663, "volume": 378.0}, {"date": "2004-08-25", "close": 1.701663, "volume": 2821.0}, {"date": "2004-08-26", "close": 1.701663, "volume": 3526.0}, {"date": "2004-08-27", "close": 1.701663, "volume": 579.0}, {"date": "2004-08-30", "close": 1.488955125, "volume": 17665.0}, {"date": "2004-09-01", "close": 1.4180525, "volume": 53136.0}, {"date": "2004-09-02", "close": 1.630760375, "volume": 81197.0}, {"date": "2004-09-03", "close": 1.630760375, "volume": 7052.0}, {"date": "2004-09-06", "close": 1.55985775, "volume": 9168.0}, {"date": "2004-09-07", "close": 1.55985775, "volume": 8462.0}, {"date": "2004-09-08", "close": 1.55985775, "volume": 6800.0}, {"date": "2004-09-10", "close": 1.55985775, "volume": 1269.0}, {"date": "2004-09-14", "close": 2.056176125, "volume": 12708.0}, {"date": "2004-09-15", "close": 1.9852735, "volume": 3032.0}, {"date": "2004-09-20", "close": 1.914370875, "volume": 2116.0}, {"date": "2004-09-21", "close": 1.772565625, "volume": 247.0}, {"date": "2004-09-22", "close": 1.914370875, "volume": 4936.0}, {"date": "2004-09-23", "close": 1.9852735, "volume": 13681.0}, {"date": "2004-09-24", "close": 1.9852735, "volume": 6760.0}, {"date": "2004-09-27", "close": 2.056176125, "volume": 1537.0}, {"date": "2004-09-28", "close": 2.056176125, "volume": 1410.0}, {"date": "2004-09-29", "close": 2.056176125, "volume": 7373.0}, {"date": "2004-10-01", "close": 2.197981375, "volume": 2765.0}, {"date": "2004-10-04", "close": 2.41068925, "volume": 3879.0}, {"date": "2004-10-05", "close": 2.41068925, "volume": 2418.0}, {"date": "2004-10-06", "close": 2.41068925, "volume": 13248.0}, {"date": "2004-10-07", "close": 2.268884, "volume": 26713.0}, {"date": "2004-10-08", "close": 2.481591875, "volume": 1410.0}, {"date": "2004-10-13", "close": 2.339786625, "volume": 329.0}, {"date": "2004-10-14", "close": 2.268884, "volume": 13434.0}, {"date": "2004-10-18", "close": 2.268884, "volume": 954.0}, {"date": "2004-10-20", "close": 2.12707875, "volume": 2219.0}, {"date": "2004-10-22", "close": 2.12707875, "volume": 705.0}, {"date": "2004-10-27", "close": 2.12707875, "volume": 3738.0}, {"date": "2004-11-03", "close": 2.12707875, "volume": 4584.0}, {"date": "2004-11-04", "close": 2.12707875, "volume": 1410.0}, {"date": "2004-11-05", "close": 2.12707875, "volume": 11671.0}, {"date": "2004-11-08", "close": 2.12707875, "volume": 1763.0}, {"date": "2004-11-10", "close": 2.12707875, "volume": 1410.0}, {"date": "2004-11-11", "close": 2.12707875, "volume": 2614.0}, {"date": "2004-11-12", "close": 2.197981375, "volume": 881.0}, {"date": "2004-11-15", "close": 2.5524945, "volume": 1728.0}, {"date": "2004-11-17", "close": 2.268884, "volume": 1511.0}, {"date": "2004-11-18", "close": 2.41068925, "volume": 8603.0}, {"date": "2004-11-22", "close": 2.41068925, "volume": 1159.0}, {"date": "2004-11-23", "close": 2.268884, "volume": 5642.0}, {"date": "2004-11-24", "close": 2.268884, "volume": 9344.0}, {"date": "2004-11-25", "close": 2.481591875, "volume": 4179.0}, {"date": "2004-11-26", "close": 2.5524945, "volume": 14328.0}, {"date": "2004-11-29", "close": 2.481591875, "volume": 9036.0}, {"date": "2004-12-01", "close": 2.5524945, "volume": 388.0}, {"date": "2004-12-06", "close": 2.69429975, "volume": 23368.0}, {"date": "2004-12-07", "close": 2.97791025, "volume": 38216.0}, {"date": "2004-12-08", "close": 2.69429975, "volume": 52124.0}, {"date": "2004-12-09", "close": 2.44262106, "volume": 1399.0}, {"date": "2004-12-10", "close": 2.73869634, "volume": 4458.0}, {"date": "2004-12-13", "close": 2.51663988, "volume": 2702.0}, {"date": "2004-12-14", "close": 2.29458342, "volume": 8444.0}, {"date": "2004-12-15", "close": 2.36860224, "volume": 676.0}, {"date": "2004-12-16", "close": 2.44262106, "volume": 2114.0}, {"date": "2004-12-17", "close": 2.51663988, "volume": 2209.0}, {"date": "2004-12-20", "close": 2.51663988, "volume": 2027.0}, {"date": "2004-12-23", "close": 2.51663988, "volume": 14186.0}, {"date": "2004-12-24", "close": 2.51663988, "volume": 473.0}, {"date": "2004-12-29", "close": 2.51663988, "volume": 966.0}, {"date": "2004-12-30", "close": 2.44262106, "volume": 16927.0}, {"date": "2004-12-31", "close": 2.51663988, "volume": 281.0}, {"date": "2005-01-04", "close": 2.51663988, "volume": 14115.0}, {"date": "2005-01-05", "close": 2.51663988, "volume": 338.0}, {"date": "2005-01-06", "close": 2.51663988, "volume": 2491.0}, {"date": "2005-01-07", "close": 2.51663988, "volume": 3378.0}, {"date": "2005-01-11", "close": 2.51663988, "volume": 39.0}, {"date": "2005-01-14", "close": 2.5906587, "volume": 1756.0}, {"date": "2005-01-17", "close": 2.5906587, "volume": 3378.0}, {"date": "2005-01-18", "close": 2.5906587, "volume": 676.0}, {"date": "2005-01-20", "close": 2.51663988, "volume": 6901.0}, {"date": "2005-01-21", "close": 2.51663988, "volume": 3591.0}, {"date": "2005-01-27", "close": 2.51663988, "volume": 946.0}, {"date": "2005-01-28", "close": 2.5906587, "volume": 16695.0}, {"date": "2005-01-31", "close": 2.5906587, "volume": 13510.0}, {"date": "2005-02-01", "close": 2.66467752, "volume": 8444.0}, {"date": "2005-02-02", "close": 2.5906587, "volume": 5180.0}, {"date": "2005-02-08", "close": 2.44262106, "volume": 14349.0}, {"date": "2005-02-09", "close": 2.73869634, "volume": 1250.0}, {"date": "2005-02-10", "close": 2.44262106, "volume": 1689.0}, {"date": "2005-02-14", "close": 2.44262106, "volume": 1857.0}, {"date": "2005-02-15", "close": 2.36860224, "volume": 4760.0}, {"date": "2005-02-16", "close": 2.36860224, "volume": 5404.0}, {"date": "2005-02-17", "close": 2.36860224, "volume": 5231.0}, {"date": "2005-02-18", "close": 2.36860224, "volume": 9086.0}, {"date": "2005-02-21", "close": 2.2205646, "volume": 3618.0}, {"date": "2005-02-22", "close": 2.51663988, "volume": 10470.0}, {"date": "2005-02-23", "close": 2.51663988, "volume": 4762.0}, {"date": "2005-02-24", "close": 2.73869634, "volume": 13510.0}, {"date": "2005-02-28", "close": 2.73869634, "volume": 3865.0}, {"date": "2005-03-02", "close": 2.5906587, "volume": 844.0}, {"date": "2005-03-03", "close": 2.88673398, "volume": 3378.0}, {"date": "2005-03-04", "close": 3.25682808, "volume": 39213.0}, {"date": "2005-03-07", "close": 2.9607528, "volume": 13482.0}, {"date": "2005-03-08", "close": 3.10879044, "volume": 8337.0}, {"date": "2005-03-09", "close": 3.25682808, "volume": 13974.0}, {"date": "2005-03-10", "close": 3.18280926, "volume": 4914.0}, {"date": "2005-03-11", "close": 3.18280926, "volume": 4729.0}, {"date": "2005-03-14", "close": 3.10879044, "volume": 676.0}, {"date": "2005-03-15", "close": 3.10879044, "volume": 3715.0}, {"date": "2005-03-16", "close": 3.10879044, "volume": 14557.0}, {"date": "2005-03-17", "close": 3.40486572, "volume": 53049.0}, {"date": "2005-03-18", "close": 3.40486572, "volume": 6755.0}, {"date": "2005-03-21", "close": 3.55290336, "volume": 11821.0}, {"date": "2005-03-22", "close": 3.84897864, "volume": 6080.0}, {"date": "2005-03-23", "close": 3.55290336, "volume": 6907.0}, {"date": "2005-03-24", "close": 3.700941, "volume": 5123.0}, {"date": "2005-03-29", "close": 3.47888454, "volume": 5674.0}, {"date": "2005-03-30", "close": 3.40486572, "volume": 30848.0}, {"date": "2005-03-31", "close": 3.40486572, "volume": 4729.0}, {"date": "2005-04-04", "close": 3.25682808, "volume": 934.0}, {"date": "2005-04-06", "close": 3.25682808, "volume": 1148.0}, {"date": "2005-04-07", "close": 3.25682808, "volume": 214.0}, {"date": "2005-04-12", "close": 3.03477162, "volume": 338.0}, {"date": "2005-04-13", "close": 3.10879044, "volume": 7937.0}, {"date": "2005-04-14", "close": 3.10879044, "volume": 10768.0}, {"date": "2005-04-15", "close": 3.25682808, "volume": 2702.0}, {"date": "2005-04-18", "close": 3.10879044, "volume": 3504.0}, {"date": "2005-04-19", "close": 3.10879044, "volume": 8866.0}, {"date": "2005-04-21", "close": 3.03477162, "volume": 995.0}, {"date": "2005-04-26", "close": 3.10879044, "volume": 2027.0}, {"date": "2005-04-29", "close": 2.9607528, "volume": 694.0}, {"date": "2005-05-02", "close": 2.81271516, "volume": 270.0}, {"date": "2005-05-03", "close": 2.81271516, "volume": 5134.0}, {"date": "2005-05-04", "close": 2.66467752, "volume": 3378.0}, {"date": "2005-05-06", "close": 2.51663988, "volume": 4408.0}, {"date": "2005-05-11", "close": 2.51663988, "volume": 8106.0}, {"date": "2005-05-16", "close": 2.51663988, "volume": 2027.0}, {"date": "2005-05-17", "close": 2.51663988, "volume": 10850.0}, {"date": "2005-05-18", "close": 2.51663988, "volume": 2306.0}, {"date": "2005-05-19", "close": 2.44262106, "volume": 5607.0}, {"date": "2005-05-20", "close": 2.44262106, "volume": 189.0}, {"date": "2005-05-24", "close": 2.51663988, "volume": 3864.0}, {"date": "2005-05-25", "close": 3.3308469, "volume": 5965.0}, {"date": "2005-05-27", "close": 3.25682808, "volume": 3040.0}, {"date": "2005-06-02", "close": 2.81271516, "volume": 1267.0}, {"date": "2005-06-07", "close": 2.5906587, "volume": 7174.0}, {"date": "2005-06-09", "close": 2.5906587, "volume": 3378.0}, {"date": "2005-06-10", "close": 2.5906587, "volume": 932.0}, {"date": "2005-06-15", "close": 3.10879044, "volume": 11821.0}, {"date": "2005-06-17", "close": 2.9607528, "volume": 2871.0}, {"date": "2005-06-20", "close": 2.9607528, "volume": 3462.0}, {"date": "2005-06-21", "close": 2.9607528, "volume": 3378.0}, {"date": "2005-06-22", "close": 2.81271516, "volume": 6755.0}, {"date": "2005-06-23", "close": 3.18280926, "volume": 3715.0}, {"date": "2005-06-24", "close": 2.66467752, "volume": 7431.0}, {"date": "2005-06-27", "close": 2.81271516, "volume": 20856.0}, {"date": "2005-06-28", "close": 2.81271516, "volume": 2060.0}, {"date": "2005-06-29", "close": 3.18280926, "volume": 32135.0}, {"date": "2005-06-30", "close": 3.25682808, "volume": 5066.0}, {"date": "2005-07-01", "close": 3.18280926, "volume": 3884.0}, {"date": "2005-07-04", "close": 2.9607528, "volume": 676.0}, {"date": "2005-07-05", "close": 2.9607528, "volume": 18576.0}, {"date": "2005-07-06", "close": 3.03477162, "volume": 913.0}, {"date": "2005-07-07", "close": 2.9607528, "volume": 4053.0}, {"date": "2005-07-08", "close": 3.03477162, "volume": 3378.0}, {"date": "2005-07-11", "close": 3.03477162, "volume": 4053.0}, {"date": "2005-07-12", "close": 3.03477162, "volume": 2702.0}, {"date": "2005-07-13", "close": 3.03477162, "volume": 1880.0}, {"date": "2005-07-15", "close": 2.9607528, "volume": 5573.0}, {"date": "2005-07-18", "close": 2.9607528, "volume": 6833.0}, {"date": "2005-07-19", "close": 2.81271516, "volume": 757.0}, {"date": "2005-07-21", "close": 2.66467752, "volume": 6339.0}, {"date": "2005-07-28", "close": 2.73869634, "volume": 2027.0}, {"date": "2005-07-29", "close": 2.5906587, "volume": 6755.0}, {"date": "2005-08-04", "close": 2.66467752, "volume": 298.0}, {"date": "2005-08-05", "close": 2.66467752, "volume": 6755.0}, {"date": "2005-08-09", "close": 2.73869634, "volume": 1388.0}, {"date": "2005-08-11", "close": 2.73869634, "volume": 4523.0}, {"date": "2005-08-12", "close": 2.66467752, "volume": 11014.0}, {"date": "2005-08-15", "close": 2.81271516, "volume": 545.0}, {"date": "2005-08-17", "close": 2.9607528, "volume": 4859.0}, {"date": "2005-08-22", "close": 2.66467752, "volume": 6755.0}, {"date": "2005-08-23", "close": 2.73869634, "volume": 5066.0}, {"date": "2005-08-24", "close": 2.73869634, "volume": 1948.0}, {"date": "2005-08-25", "close": 2.81271516, "volume": 4462.0}, {"date": "2005-08-26", "close": 2.5906587, "volume": 21399.0}, {"date": "2005-08-30", "close": 2.5906587, "volume": 1351.0}, {"date": "2005-09-01", "close": 2.5906587, "volume": 1777.0}, {"date": "2005-09-02", "close": 2.5906587, "volume": 1905.0}, {"date": "2005-09-05", "close": 2.81271516, "volume": 14523.0}, {"date": "2005-09-06", "close": 2.81271516, "volume": 6404.0}, {"date": "2005-09-07", "close": 2.66467752, "volume": 4229.0}, {"date": "2005-09-08", "close": 2.66467752, "volume": 3884.0}, {"date": "2005-09-09", "close": 2.66467752, "volume": 8687.0}, {"date": "2005-09-12", "close": 2.81271516, "volume": 6755.0}, {"date": "2005-09-13", "close": 2.9607528, "volume": 6288.0}, {"date": "2005-09-14", "close": 2.88673398, "volume": 4142.0}, {"date": "2005-09-15", "close": 2.9607528, "volume": 4144.0}, {"date": "2005-09-16", "close": 3.10879044, "volume": 4983.0}, {"date": "2005-09-19", "close": 3.10879044, "volume": 18030.0}, {"date": "2005-09-20", "close": 3.10879044, "volume": 1351.0}, {"date": "2005-09-21", "close": 3.10879044, "volume": 9119.0}, {"date": "2005-09-22", "close": 3.03477162, "volume": 8444.0}, {"date": "2005-09-23", "close": 2.9607528, "volume": 11098.0}, {"date": "2005-09-26", "close": 2.9607528, "volume": 1903.0}, {"date": "2005-09-27", "close": 2.9607528, "volume": 4346.0}, {"date": "2005-09-28", "close": 3.18280926, "volume": 1891.0}, {"date": "2005-09-29", "close": 3.40486572, "volume": 10470.0}, {"date": "2005-09-30", "close": 3.55290336, "volume": 11011.0}, {"date": "2005-10-03", "close": 3.700941, "volume": 6121.0}, {"date": "2005-10-04", "close": 3.700941, "volume": 18835.0}, {"date": "2005-10-05", "close": 3.55290336, "volume": 2702.0}, {"date": "2005-10-06", "close": 3.3308469, "volume": 8256.0}, {"date": "2005-10-07", "close": 3.40486572, "volume": 15386.0}, {"date": "2005-10-10", "close": 4.73720448, "volume": 37887.0}, {"date": "2005-10-11", "close": 5.03327976, "volume": 100166.0}, {"date": "2005-10-12", "close": 4.73720448, "volume": 57368.0}, {"date": "2005-10-13", "close": 5.40337386, "volume": 39784.0}, {"date": "2005-10-14", "close": 5.47739268, "volume": 15061.0}, {"date": "2005-10-17", "close": 5.32935504, "volume": 8040.0}, {"date": "2005-10-18", "close": 5.03327976, "volume": 3775.0}, {"date": "2005-10-19", "close": 5.03327976, "volume": 655.0}, {"date": "2005-10-20", "close": 5.1813174, "volume": 510.0}, {"date": "2005-10-21", "close": 5.1813174, "volume": 8782.0}, {"date": "2005-10-24", "close": 5.47739268, "volume": 9798.0}, {"date": "2005-10-25", "close": 5.47739268, "volume": 2364.0}, {"date": "2005-10-26", "close": 5.10729858, "volume": 5744.0}, {"date": "2005-10-27", "close": 5.10729858, "volume": 294.0}, {"date": "2005-10-28", "close": 5.1813174, "volume": 2027.0}, {"date": "2005-10-31", "close": 5.1813174, "volume": 3040.0}, {"date": "2005-11-01", "close": 5.03327976, "volume": 4365.0}, {"date": "2005-11-02", "close": 5.10729858, "volume": 8444.0}, {"date": "2005-11-03", "close": 5.1813174, "volume": 7054.0}, {"date": "2005-11-04", "close": 5.03327976, "volume": 5274.0}, {"date": "2005-11-07", "close": 5.03327976, "volume": 5649.0}, {"date": "2005-11-08", "close": 5.03327976, "volume": 20730.0}, {"date": "2005-11-09", "close": 4.95926094, "volume": 338.0}, {"date": "2005-11-10", "close": 4.95926094, "volume": 886.0}, {"date": "2005-11-11", "close": 4.88524212, "volume": 2009.0}, {"date": "2005-11-14", "close": 4.88524212, "volume": 1031.0}, {"date": "2005-11-15", "close": 3.99701628, "volume": 34910.0}, {"date": "2005-11-16", "close": 4.51514802, "volume": 12294.0}, {"date": "2005-11-17", "close": 4.51514802, "volume": 1715.0}, {"date": "2005-11-18", "close": 4.51514802, "volume": 2027.0}, {"date": "2005-11-21", "close": 4.88524212, "volume": 23442.0}, {"date": "2005-11-22", "close": 4.88524212, "volume": 3040.0}, {"date": "2005-11-23", "close": 4.88524212, "volume": 2364.0}, {"date": "2005-11-24", "close": 5.03327976, "volume": 13510.0}, {"date": "2005-11-25", "close": 4.95926094, "volume": 7516.0}, {"date": "2005-11-28", "close": 4.95926094, "volume": 1959.0}, {"date": "2005-11-29", "close": 5.1813174, "volume": 38081.0}, {"date": "2005-11-30", "close": 5.25533622, "volume": 14889.0}, {"date": "2005-12-01", "close": 5.25533622, "volume": 2589.0}, {"date": "2005-12-02", "close": 5.40337386, "volume": 7991.0}, {"date": "2005-12-06", "close": 4.88524212, "volume": 1206.0}, {"date": "2005-12-07", "close": 4.95926094, "volume": 2027.0}, {"date": "2005-12-08", "close": 5.03327976, "volume": 597.0}, {"date": "2005-12-09", "close": 4.95926094, "volume": 3513.0}, {"date": "2005-12-12", "close": 4.73720448, "volume": 5776.0}, {"date": "2005-12-13", "close": 4.73720448, "volume": 2027.0}, {"date": "2005-12-14", "close": 4.73720448, "volume": 405.0}, {"date": "2005-12-15", "close": 4.58916684, "volume": 3506.0}, {"date": "2005-12-16", "close": 4.58916684, "volume": 1898.0}, {"date": "2005-12-21", "close": 4.73720448, "volume": 4053.0}, {"date": "2005-12-22", "close": 4.58916684, "volume": 11391.0}, {"date": "2005-12-23", "close": 4.58916684, "volume": 466.0}, {"date": "2005-12-28", "close": 4.58916684, "volume": 925.0}, {"date": "2005-12-29", "close": 4.4411292, "volume": 5613.0}, {"date": "2005-12-30", "close": 4.51514802, "volume": 676.0}, {"date": "2006-01-03", "close": 4.51514802, "volume": 135.0}, {"date": "2006-01-04", "close": 4.58916684, "volume": 1351.0}, {"date": "2006-01-05", "close": 4.73720448, "volume": 135.0}, {"date": "2006-01-06", "close": 4.73720448, "volume": 2107.0}, {"date": "2006-01-09", "close": 4.4411292, "volume": 2469.0}, {"date": "2006-01-10", "close": 4.73720448, "volume": 3412.0}, {"date": "2006-01-11", "close": 4.73720448, "volume": 4391.0}, {"date": "2006-01-12", "close": 4.4411292, "volume": 8630.0}, {"date": "2006-01-13", "close": 4.66318566, "volume": 203.0}, {"date": "2006-01-16", "close": 4.88524212, "volume": 1689.0}, {"date": "2006-01-17", "close": 4.73720448, "volume": 3364.0}, {"date": "2006-01-18", "close": 4.4411292, "volume": 13504.0}, {"date": "2006-01-19", "close": 4.4411292, "volume": 13510.0}, {"date": "2006-01-20", "close": 4.8112233, "volume": 4346.0}, {"date": "2006-01-23", "close": 4.73720448, "volume": 338.0}, {"date": "2006-01-24", "close": 3.92299746, "volume": 2702.0}, {"date": "2006-01-25", "close": 4.73720448, "volume": 4251.0}, {"date": "2006-01-27", "close": 4.36711038, "volume": 2702.0}, {"date": "2006-01-31", "close": 4.4411292, "volume": 3776.0}, {"date": "2006-02-01", "close": 4.14505392, "volume": 7437.0}, {"date": "2006-02-02", "close": 4.0710351, "volume": 1621.0}, {"date": "2006-02-03", "close": 4.4411292, "volume": 12733.0}, {"date": "2006-02-06", "close": 4.4411292, "volume": 338.0}, {"date": "2006-02-07", "close": 4.14505392, "volume": 1216.0}, {"date": "2006-02-08", "close": 4.0710351, "volume": 1000.0}, {"date": "2006-02-10", "close": 4.0710351, "volume": 5903.0}, {"date": "2006-02-13", "close": 4.0710351, "volume": 3378.0}, {"date": "2006-02-15", "close": 4.0710351, "volume": 5379.0}, {"date": "2006-02-16", "close": 3.99701628, "volume": 18275.0}, {"date": "2006-02-20", "close": 4.4411292, "volume": 11923.0}, {"date": "2006-02-22", "close": 4.14505392, "volume": 4931.0}, {"date": "2006-02-24", "close": 4.29309156, "volume": 1648.0}, {"date": "2006-02-27", "close": 3.77495982, "volume": 2432.0}, {"date": "2006-03-01", "close": 3.84897864, "volume": 2803.0}, {"date": "2006-03-02", "close": 3.84897864, "volume": 3378.0}, {"date": "2006-03-06", "close": 3.84897864, "volume": 338.0}, {"date": "2006-03-07", "close": 3.84897864, "volume": 507.0}, {"date": "2006-03-08", "close": 3.84897864, "volume": 79.0}, {"date": "2006-03-10", "close": 3.700941, "volume": 410.0}, {"date": "2006-03-14", "close": 3.84897864, "volume": 676.0}, {"date": "2006-03-15", "close": 3.84897864, "volume": 338.0}, {"date": "2006-03-16", "close": 3.700941, "volume": 7228.0}, {"date": "2006-03-17", "close": 3.700941, "volume": 676.0}, {"date": "2006-03-21", "close": 3.77495982, "volume": 844.0}, {"date": "2006-03-22", "close": 3.700941, "volume": 3850.0}, {"date": "2006-03-24", "close": 3.40486572, "volume": 21109.0}, {"date": "2006-03-27", "close": 3.40486572, "volume": 135.0}, {"date": "2006-03-28", "close": 3.700941, "volume": 5404.0}, {"date": "2006-03-30", "close": 3.700941, "volume": 270.0}, {"date": "2006-03-31", "close": 3.47888454, "volume": 676.0}, {"date": "2006-04-03", "close": 3.3308469, "volume": 8782.0}, {"date": "2006-04-04", "close": 3.3308469, "volume": 181.0}, {"date": "2006-04-05", "close": 3.47888454, "volume": 3378.0}, {"date": "2006-04-06", "close": 3.47888454, "volume": 5269.0}, {"date": "2006-04-10", "close": 3.700941, "volume": 1689.0}, {"date": "2006-04-11", "close": 3.700941, "volume": 559.0}, {"date": "2006-04-12", "close": 3.700941, "volume": 1486.0}, {"date": "2006-04-18", "close": 3.62692218, "volume": 226.0}, {"date": "2006-04-19", "close": 3.40486572, "volume": 946.0}, {"date": "2006-04-20", "close": 3.47888454, "volume": 3526.0}, {"date": "2006-04-21", "close": 2.81271516, "volume": 24252.0}, {"date": "2006-04-24", "close": 2.9607528, "volume": 20878.0}, {"date": "2006-04-26", "close": 2.88673398, "volume": 23271.0}, {"date": "2006-04-27", "close": 2.81271516, "volume": 5613.0}, {"date": "2006-04-28", "close": 2.81271516, "volume": 1689.0}, {"date": "2006-05-01", "close": 2.73869634, "volume": 897.0}, {"date": "2006-05-03", "close": 2.9607528, "volume": 5674.0}, {"date": "2006-05-05", "close": 2.73869634, "volume": 2702.0}, {"date": "2006-05-08", "close": 2.66467752, "volume": 2938.0}, {"date": "2006-05-10", "close": 2.81271516, "volume": 2567.0}, {"date": "2006-05-11", "close": 2.73869634, "volume": 5742.0}, {"date": "2006-05-12", "close": 2.73869634, "volume": 13603.0}, {"date": "2006-05-15", "close": 2.81271516, "volume": 6417.0}, {"date": "2006-05-16", "close": 2.73869634, "volume": 5906.0}, {"date": "2006-05-17", "close": 2.81271516, "volume": 8744.0}, {"date": "2006-05-19", "close": 2.81271516, "volume": 3479.0}, {"date": "2006-05-22", "close": 2.81271516, "volume": 236.0}, {"date": "2006-05-24", "close": 2.81271516, "volume": 6.0}, {"date": "2006-05-25", "close": 2.88673398, "volume": 3631.0}, {"date": "2006-05-26", "close": 3.10879044, "volume": 20530.0}, {"date": "2006-06-01", "close": 2.88673398, "volume": 1005.0}, {"date": "2006-06-05", "close": 2.88673398, "volume": 878.0}, {"date": "2006-06-06", "close": 2.88673398, "volume": 540.0}, {"date": "2006-06-07", "close": 2.88673398, "volume": 4529.0}, {"date": "2006-06-08", "close": 2.44262106, "volume": 9114.0}, {"date": "2006-06-09", "close": 2.66467752, "volume": 1689.0}, {"date": "2006-06-13", "close": 2.44262106, "volume": 2911.0}, {"date": "2006-06-21", "close": 2.51663988, "volume": 7431.0}, {"date": "2006-06-22", "close": 2.44262106, "volume": 898.0}, {"date": "2006-06-23", "close": 2.29458342, "volume": 8900.0}, {"date": "2006-06-26", "close": 2.2205646, "volume": 5389.0}, {"date": "2006-06-27", "close": 2.14654578, "volume": 2878.0}, {"date": "2006-06-28", "close": 2.29458342, "volume": 26801.0}, {"date": "2006-06-29", "close": 2.2205646, "volume": 21665.0}, {"date": "2006-06-30", "close": 2.2205646, "volume": 17023.0}, {"date": "2006-07-03", "close": 2.36860224, "volume": 2148.0}, {"date": "2006-07-06", "close": 2.9607528, "volume": 5760.0}, {"date": "2006-07-07", "close": 3.25682808, "volume": 19501.0}, {"date": "2006-07-10", "close": 3.25682808, "volume": 2702.0}, {"date": "2006-07-11", "close": 2.66467752, "volume": 1469.0}, {"date": "2006-07-14", "close": 2.51663988, "volume": 15570.0}, {"date": "2006-07-20", "close": 2.5906587, "volume": 676.0}, {"date": "2006-07-21", "close": 2.51663988, "volume": 1520.0}, {"date": "2006-07-24", "close": 2.51663988, "volume": 3378.0}, {"date": "2006-07-25", "close": 2.36860224, "volume": 3378.0}, {"date": "2006-07-28", "close": 2.9607528, "volume": 12868.0}, {"date": "2006-07-31", "close": 2.9607528, "volume": 19948.0}, {"date": "2006-08-01", "close": 2.9607528, "volume": 3715.0}, {"date": "2006-08-03", "close": 2.81271516, "volume": 1689.0}, {"date": "2006-08-07", "close": 2.51663988, "volume": 2027.0}, {"date": "2006-08-08", "close": 2.66467752, "volume": 203.0}, {"date": "2006-08-10", "close": 2.51663988, "volume": 1351.0}, {"date": "2006-08-11", "close": 2.51663988, "volume": 240.0}, {"date": "2006-08-14", "close": 2.51663988, "volume": 199.0}, {"date": "2006-08-15", "close": 2.36860224, "volume": 5066.0}, {"date": "2006-08-16", "close": 2.36860224, "volume": 993.0}, {"date": "2006-08-18", "close": 2.2205646, "volume": 858.0}, {"date": "2006-08-21", "close": 2.2205646, "volume": 2732.0}, {"date": "2006-08-22", "close": 2.14654578, "volume": 870.0}, {"date": "2006-08-23", "close": 2.2205646, "volume": 1689.0}, {"date": "2006-08-24", "close": 2.2205646, "volume": 2702.0}, {"date": "2006-08-28", "close": 2.14654578, "volume": 3858.0}, {"date": "2006-08-29", "close": 2.14654578, "volume": 3561.0}, {"date": "2006-08-30", "close": 2.14654578, "volume": 2027.0}, {"date": "2006-08-31", "close": 2.14654578, "volume": 1419.0}, {"date": "2006-09-05", "close": 1.62841404, "volume": 6080.0}, {"date": "2006-09-06", "close": 1.70243286, "volume": 12095.0}, {"date": "2006-09-07", "close": 1.70243286, "volume": 4053.0}, {"date": "2006-09-08", "close": 1.55439522, "volume": 6996.0}, {"date": "2006-09-11", "close": 1.55439522, "volume": 3378.0}, {"date": "2006-09-13", "close": 1.62841404, "volume": 10133.0}, {"date": "2006-09-14", "close": 1.62841404, "volume": 2239.0}, {"date": "2006-09-19", "close": 1.77645168, "volume": 3023.0}, {"date": "2006-09-22", "close": 1.70243286, "volume": 270.0}, {"date": "2006-09-25", "close": 1.77645168, "volume": 2567.0}, {"date": "2006-09-27", "close": 1.62841404, "volume": 13486.0}, {"date": "2006-10-02", "close": 1.62841404, "volume": 2609.0}, {"date": "2006-10-03", "close": 1.62841404, "volume": 3378.0}, {"date": "2006-10-04", "close": 1.62841404, "volume": 13510.0}, {"date": "2006-10-06", "close": 1.77645168, "volume": 2364.0}, {"date": "2006-10-09", "close": 1.70243286, "volume": 859.0}, {"date": "2006-10-11", "close": 1.62841404, "volume": 676.0}, {"date": "2006-10-12", "close": 1.62841404, "volume": 3378.0}, {"date": "2006-10-17", "close": 1.77645168, "volume": 676.0}, {"date": "2006-10-18", "close": 1.77645168, "volume": 2351.0}, {"date": "2006-10-19", "close": 1.77645168, "volume": 867.0}, {"date": "2006-10-20", "close": 1.77645168, "volume": 811.0}, {"date": "2006-10-23", "close": 1.77645168, "volume": 4999.0}, {"date": "2006-10-24", "close": 1.55439522, "volume": 13712.0}, {"date": "2006-10-25", "close": 1.62841404, "volume": 135.0}, {"date": "2006-10-27", "close": 1.77645168, "volume": 2837.0}, {"date": "2006-10-30", "close": 1.77645168, "volume": 676.0}, {"date": "2006-10-31", "close": 1.55439522, "volume": 13544.0}, {"date": "2006-11-06", "close": 1.8504705, "volume": 7160.0}, {"date": "2006-11-07", "close": 1.99850814, "volume": 1351.0}, {"date": "2006-11-08", "close": 1.99850814, "volume": 2128.0}, {"date": "2006-11-09", "close": 1.8504705, "volume": 3884.0}, {"date": "2006-11-10", "close": 1.8504705, "volume": 3014.0}, {"date": "2006-11-14", "close": 2.14654578, "volume": 1317.0}, {"date": "2006-11-15", "close": 2.2205646, "volume": 365.0}, {"date": "2006-11-17", "close": 1.92448932, "volume": 11920.0}, {"date": "2006-11-21", "close": 1.92448932, "volume": 199.0}, {"date": "2006-11-22", "close": 1.92448932, "volume": 1492.0}, {"date": "2006-11-23", "close": 2.36860224, "volume": 17678.0}, {"date": "2006-11-24", "close": 2.36860224, "volume": 3589.0}, {"date": "2006-11-27", "close": 2.36860224, "volume": 7273.0}, {"date": "2006-11-29", "close": 2.66467752, "volume": 4023.0}, {"date": "2006-11-30", "close": 2.5906587, "volume": 9215.0}, {"date": "2006-12-01", "close": 2.5906587, "volume": 1756.0}, {"date": "2006-12-04", "close": 2.51663988, "volume": 3416.0}, {"date": "2006-12-06", "close": 2.36860224, "volume": 8089.0}, {"date": "2006-12-08", "close": 2.36860224, "volume": 312.0}, {"date": "2006-12-11", "close": 2.14654578, "volume": 1151.0}, {"date": "2007-01-08", "close": 1.92448932, "volume": 6755.0}, {"date": "2007-01-11", "close": 1.8504705, "volume": 1452.0}, {"date": "2007-01-15", "close": 1.8504705, "volume": 1351.0}, {"date": "2007-01-17", "close": 1.8504705, "volume": 6080.0}, {"date": "2007-01-18", "close": 1.8504705, "volume": 7025.0}, {"date": "2007-01-19", "close": 1.8504705, "volume": 1013.0}, {"date": "2007-01-24", "close": 1.92448932, "volume": 1351.0}, {"date": "2007-01-25", "close": 1.8504705, "volume": 701.0}, {"date": "2007-01-29", "close": 1.92448932, "volume": 4121.0}, {"date": "2007-02-01", "close": 1.99850814, "volume": 2426.0}, {"date": "2007-02-05", "close": 1.92448932, "volume": 4729.0}, {"date": "2007-02-06", "close": 1.92448932, "volume": 141.0}, {"date": "2007-02-07", "close": 1.92448932, "volume": 3912.0}, {"date": "2007-02-12", "close": 2.07252696, "volume": 17145.0}, {"date": "2007-02-13", "close": 2.2205646, "volume": 6301.0}, {"date": "2007-02-14", "close": 2.2205646, "volume": 18828.0}, {"date": "2007-02-15", "close": 2.2205646, "volume": 7566.0}, {"date": "2007-02-16", "close": 2.07252696, "volume": 1689.0}, {"date": "2007-02-19", "close": 2.2205646, "volume": 1689.0}, {"date": "2007-02-20", "close": 2.07252696, "volume": 2128.0}, {"date": "2007-02-21", "close": 2.07252696, "volume": 1351.0}, {"date": "2007-02-23", "close": 2.2205646, "volume": 16911.0}, {"date": "2007-02-27", "close": 2.07252696, "volume": 1351.0}, {"date": "2007-02-28", "close": 2.07252696, "volume": 1718.0}, {"date": "2007-03-01", "close": 2.07252696, "volume": 473.0}, {"date": "2007-03-02", "close": 1.99850814, "volume": 1689.0}, {"date": "2007-03-07", "close": 1.8504705, "volume": 1351.0}, {"date": "2007-03-08", "close": 1.92448932, "volume": 5247.0}, {"date": "2007-03-12", "close": 1.99850814, "volume": 697.0}, {"date": "2007-03-13", "close": 1.92448932, "volume": 18522.0}, {"date": "2007-03-14", "close": 1.92448932, "volume": 3378.0}, {"date": "2007-03-15", "close": 2.07252696, "volume": 8849.0}, {"date": "2007-03-16", "close": 1.99850814, "volume": 3694.0}, {"date": "2007-03-20", "close": 1.92448932, "volume": 5066.0}, {"date": "2007-03-22", "close": 1.99850814, "volume": 7431.0}, {"date": "2007-03-23", "close": 1.99850814, "volume": 3639.0}, {"date": "2007-03-26", "close": 2.07252696, "volume": 5742.0}, {"date": "2007-03-27", "close": 2.07252696, "volume": 3378.0}, {"date": "2007-03-29", "close": 1.99850814, "volume": 1731.0}, {"date": "2007-03-30", "close": 1.99850814, "volume": 3378.0}, {"date": "2007-04-03", "close": 4.66318566, "volume": 281856.0}, {"date": "2007-04-04", "close": 3.62692218, "volume": 150652.0}, {"date": "2007-04-05", "close": 4.21907274, "volume": 88479.0}, {"date": "2007-04-10", "close": 4.88524212, "volume": 139787.0}, {"date": "2007-04-11", "close": 4.8112233, "volume": 65980.0}, {"date": "2007-04-12", "close": 6.88375026, "volume": 123889.0}, {"date": "2007-04-17", "close": 5.62543032, "volume": 224912.0}, {"date": "2007-04-18", "close": 5.25533622, "volume": 39176.0}, {"date": "2007-04-19", "close": 5.10729858, "volume": 8697.0}, {"date": "2007-04-20", "close": 4.95926094, "volume": 42419.0}, {"date": "2007-04-23", "close": 4.73720448, "volume": 29502.0}, {"date": "2007-04-24", "close": 4.29309156, "volume": 40868.0}, {"date": "2007-04-26", "close": 4.21907274, "volume": 23789.0}, {"date": "2007-04-27", "close": 4.58916684, "volume": 81929.0}, {"date": "2007-04-30", "close": 4.51514802, "volume": 33133.0}, {"date": "2007-05-01", "close": 4.29309156, "volume": 26260.0}, {"date": "2007-05-02", "close": 4.29309156, "volume": 60576.0}, {"date": "2007-05-03", "close": 4.36711038, "volume": 12470.0}, {"date": "2007-05-04", "close": 4.36711038, "volume": 12507.0}, {"date": "2007-05-07", "close": 4.4411292, "volume": 10563.0}, {"date": "2007-05-08", "close": 4.73720448, "volume": 13679.0}, {"date": "2007-05-09", "close": 4.66318566, "volume": 9457.0}, {"date": "2007-05-10", "close": 4.88524212, "volume": 30362.0}, {"date": "2007-05-11", "close": 4.58916684, "volume": 10494.0}, {"date": "2007-05-14", "close": 4.66318566, "volume": 7330.0}, {"date": "2007-05-15", "close": 4.29309156, "volume": 32140.0}, {"date": "2007-05-16", "close": 4.36711038, "volume": 31749.0}, {"date": "2007-05-17", "close": 4.0710351, "volume": 9301.0}, {"date": "2007-05-18", "close": 4.21907274, "volume": 9195.0}, {"date": "2007-05-21", "close": 4.21907274, "volume": 5232.0}, {"date": "2007-05-22", "close": 4.21907274, "volume": 2626.0}, {"date": "2007-05-23", "close": 4.21907274, "volume": 5066.0}, {"date": "2007-05-24", "close": 4.0710351, "volume": 12970.0}, {"date": "2007-05-25", "close": 4.14505392, "volume": 8444.0}, {"date": "2007-05-28", "close": 4.0710351, "volume": 9585.0}, {"date": "2007-05-29", "close": 4.14505392, "volume": 16097.0}, {"date": "2007-05-30", "close": 4.4411292, "volume": 2702.0}, {"date": "2007-05-31", "close": 4.36711038, "volume": 12159.0}, {"date": "2007-06-01", "close": 4.29309156, "volume": 4740.0}, {"date": "2007-06-04", "close": 4.14505392, "volume": 13422.0}, {"date": "2007-06-05", "close": 4.29309156, "volume": 2943.0}, {"date": "2007-06-08", "close": 4.4411292, "volume": 21884.0}, {"date": "2007-06-12", "close": 4.73720448, "volume": 17582.0}, {"date": "2007-06-13", "close": 4.88524212, "volume": 9379.0}, {"date": "2007-06-14", "close": 5.40337386, "volume": 53023.0}, {"date": "2007-06-15", "close": 5.9215056, "volume": 50000.0}, {"date": "2007-06-18", "close": 5.1813174, "volume": 2364.0}, {"date": "2007-06-19", "close": 5.32935504, "volume": 13546.0}, {"date": "2007-06-20", "close": 5.62543032, "volume": 8331.0}, {"date": "2007-06-21", "close": 5.62543032, "volume": 16629.0}, {"date": "2007-06-22", "close": 7.0317879, "volume": 38554.0}, {"date": "2007-06-25", "close": 7.401882, "volume": 27966.0}, {"date": "2007-06-26", "close": 6.440055545, "volume": 40639.0}, {"date": "2007-06-27", "close": 6.607329715, "volume": 10672.0}, {"date": "2007-06-28", "close": 6.6909668, "volume": 1315.0}, {"date": "2007-06-29", "close": 6.941878055, "volume": 2302.0}, {"date": "2007-07-02", "close": 6.52369263, "volume": 74.0}, {"date": "2007-07-03", "close": 5.68732178, "volume": 7228.0}, {"date": "2007-07-04", "close": 5.269136355, "volume": 5933.0}, {"date": "2007-07-05", "close": 4.934588015, "volume": 7418.0}, {"date": "2007-07-06", "close": 4.51640259, "volume": 24206.0}, {"date": "2007-07-09", "close": 4.34912842, "volume": 6559.0}, {"date": "2007-07-10", "close": 4.51640259, "volume": 6397.0}, {"date": "2007-07-11", "close": 4.51640259, "volume": 8154.0}, {"date": "2007-07-12", "close": 4.34912842, "volume": 7114.0}, {"date": "2007-07-13", "close": 4.34912842, "volume": 6332.0}, {"date": "2007-07-16", "close": 4.68367676, "volume": 11364.0}, {"date": "2007-07-17", "close": 4.767313845, "volume": 5010.0}, {"date": "2007-07-18", "close": 4.68367676, "volume": 7827.0}, {"date": "2007-07-19", "close": 4.767313845, "volume": 2772.0}, {"date": "2007-07-20", "close": 4.85095093, "volume": 4493.0}, {"date": "2007-07-23", "close": 4.600039675, "volume": 11890.0}, {"date": "2007-07-24", "close": 4.432765505, "volume": 5896.0}, {"date": "2007-07-25", "close": 4.85095093, "volume": 3999.0}, {"date": "2007-07-26", "close": 5.18549927, "volume": 6709.0}, {"date": "2007-07-27", "close": 4.85095093, "volume": 6426.0}, {"date": "2007-07-30", "close": 4.51640259, "volume": 6067.0}, {"date": "2007-07-31", "close": 4.51640259, "volume": 5679.0}, {"date": "2007-08-01", "close": 4.432765505, "volume": 3139.0}, {"date": "2007-08-02", "close": 4.600039675, "volume": 10456.0}, {"date": "2007-08-03", "close": 4.600039675, "volume": 873.0}, {"date": "2007-08-06", "close": 4.600039675, "volume": 5978.0}, {"date": "2007-08-07", "close": 4.51640259, "volume": 998.0}, {"date": "2007-08-08", "close": 4.51640259, "volume": 4484.0}, {"date": "2007-08-09", "close": 4.18185425, "volume": 1196.0}, {"date": "2007-08-10", "close": 3.930942995, "volume": 3509.0}, {"date": "2007-08-13", "close": 3.930942995, "volume": 7712.0}, {"date": "2007-08-14", "close": 3.84730591, "volume": 9996.0}, {"date": "2007-08-15", "close": 3.68003174, "volume": 1196.0}, {"date": "2007-08-16", "close": 3.3454834, "volume": 8438.0}, {"date": "2007-08-17", "close": 3.3454834, "volume": 6096.0}, {"date": "2007-08-20", "close": 3.68003174, "volume": 9194.0}, {"date": "2007-08-21", "close": 3.51275757, "volume": 1196.0}, {"date": "2007-08-23", "close": 3.68003174, "volume": 1502.0}, {"date": "2007-08-24", "close": 3.68003174, "volume": 9087.0}, {"date": "2007-08-27", "close": 3.84730591, "volume": 6576.0}, {"date": "2007-08-29", "close": 3.3454834, "volume": 3853.0}, {"date": "2007-08-30", "close": 3.3454834, "volume": 5543.0}, {"date": "2007-08-31", "close": 3.3454834, "volume": 239.0}, {"date": "2007-09-04", "close": 3.261846315, "volume": 732.0}, {"date": "2007-09-05", "close": 3.261846315, "volume": 40.0}, {"date": "2007-09-07", "close": 3.3454834, "volume": 299.0}, {"date": "2007-09-10", "close": 3.3454834, "volume": 299.0}, {"date": "2007-09-12", "close": 3.51275757, "volume": 2272.0}, {"date": "2007-09-13", "close": 3.51275757, "volume": 4185.0}, {"date": "2007-09-14", "close": 3.51275757, "volume": 5799.0}, {"date": "2007-09-17", "close": 3.596394655, "volume": 8369.0}, {"date": "2007-09-18", "close": 3.596394655, "volume": 2391.0}, {"date": "2007-09-19", "close": 3.84730591, "volume": 4207.0}, {"date": "2007-09-20", "close": 4.432765505, "volume": 15761.0}, {"date": "2007-09-21", "close": 4.600039675, "volume": 7054.0}, {"date": "2007-09-24", "close": 4.767313845, "volume": 26797.0}, {"date": "2007-09-25", "close": 4.600039675, "volume": 3138.0}, {"date": "2007-09-26", "close": 4.34912842, "volume": 9306.0}, {"date": "2007-09-27", "close": 4.432765505, "volume": 1196.0}, {"date": "2007-09-28", "close": 4.432765505, "volume": 299.0}, {"date": "2007-10-01", "close": 4.432765505, "volume": 2604.0}, {"date": "2007-10-02", "close": 4.51640259, "volume": 2951.0}, {"date": "2007-10-03", "close": 4.432765505, "volume": 1907.0}, {"date": "2007-10-04", "close": 4.51640259, "volume": 1196.0}, {"date": "2007-10-05", "close": 4.34912842, "volume": 6214.0}, {"date": "2007-10-08", "close": 4.51640259, "volume": 670.0}, {"date": "2007-10-09", "close": 4.432765505, "volume": 1703.0}, {"date": "2007-10-10", "close": 4.51640259, "volume": 595.0}, {"date": "2007-10-11", "close": 5.68732178, "volume": 58558.0}, {"date": "2007-10-12", "close": 5.68732178, "volume": 6247.0}, {"date": "2007-10-15", "close": 5.68732178, "volume": 5572.0}, {"date": "2007-10-16", "close": 5.35277344, "volume": 4185.0}, {"date": "2007-10-17", "close": 5.269136355, "volume": 10215.0}, {"date": "2007-10-18", "close": 5.85459595, "volume": 23458.0}, {"date": "2007-10-19", "close": 5.603684695, "volume": 32340.0}, {"date": "2007-10-22", "close": 5.35277344, "volume": 13442.0}, {"date": "2007-10-23", "close": 5.436410525, "volume": 4185.0}, {"date": "2007-10-24", "close": 5.269136355, "volume": 13291.0}, {"date": "2007-10-25", "close": 5.0182251, "volume": 11478.0}, {"date": "2007-10-26", "close": 5.18549927, "volume": 11552.0}, {"date": "2007-10-29", "close": 5.0182251, "volume": 19429.0}, {"date": "2007-10-31", "close": 5.18549927, "volume": 1388.0}, {"date": "2007-11-01", "close": 5.18549927, "volume": 658.0}, {"date": "2007-11-02", "close": 5.0182251, "volume": 8369.0}, {"date": "2007-11-05", "close": 4.85095093, "volume": 6516.0}, {"date": "2007-11-06", "close": 4.85095093, "volume": 3109.0}, {"date": "2007-11-09", "close": 5.0182251, "volume": 2881.0}, {"date": "2007-11-15", "close": 5.0182251, "volume": 2660.0}, {"date": "2007-11-19", "close": 4.51640259, "volume": 4048.0}, {"date": "2007-11-22", "close": 4.600039675, "volume": 10291.0}, {"date": "2007-11-23", "close": 4.767313845, "volume": 1644.0}, {"date": "2007-11-27", "close": 4.767313845, "volume": 1562.0}, {"date": "2007-11-28", "close": 4.68367676, "volume": 598.0}, {"date": "2007-11-29", "close": 4.68367676, "volume": 3635.0}, {"date": "2007-12-03", "close": 4.68367676, "volume": 2711.0}, {"date": "2007-12-04", "close": 5.436410525, "volume": 15118.0}, {"date": "2007-12-06", "close": 5.35277344, "volume": 2092.0}, {"date": "2007-12-07", "close": 4.600039675, "volume": 8967.0}, {"date": "2007-12-10", "close": 4.68367676, "volume": 878.0}, {"date": "2007-12-11", "close": 4.34912842, "volume": 5560.0}, {"date": "2007-12-12", "close": 4.34912842, "volume": 5978.0}, {"date": "2007-12-13", "close": 4.68367676, "volume": 1793.0}, {"date": "2007-12-14", "close": 4.34912842, "volume": 4733.0}, {"date": "2007-12-17", "close": 4.34912842, "volume": 5679.0}, {"date": "2007-12-18", "close": 4.18185425, "volume": 9147.0}, {"date": "2007-12-19", "close": 4.34912842, "volume": 3622.0}, {"date": "2007-12-21", "close": 3.84730591, "volume": 49324.0}, {"date": "2007-12-24", "close": 4.01458008, "volume": 2989.0}, {"date": "2007-12-31", "close": 4.18185425, "volume": 239.0}, {"date": "2008-01-03", "close": 3.930942995, "volume": 4543.0}, {"date": "2008-01-04", "close": 3.84730591, "volume": 4185.0}, {"date": "2008-01-09", "close": 4.01458008, "volume": 1435.0}, {"date": "2008-01-10", "close": 4.18185425, "volume": 1495.0}, {"date": "2008-01-11", "close": 4.01458008, "volume": 239.0}, {"date": "2008-01-14", "close": 4.01458008, "volume": 3408.0}, {"date": "2008-01-15", "close": 3.84730591, "volume": 14946.0}, {"date": "2008-01-16", "close": 3.84730591, "volume": 598.0}, {"date": "2008-01-17", "close": 3.84730591, "volume": 299.0}, {"date": "2008-01-18", "close": 3.68003174, "volume": 19846.0}, {"date": "2008-01-21", "close": 3.84730591, "volume": 2.0}, {"date": "2008-01-22", "close": 3.596394655, "volume": 24871.0}, {"date": "2008-01-23", "close": 3.596394655, "volume": 239.0}, {"date": "2008-01-24", "close": 3.3454834, "volume": 8220.0}, {"date": "2008-01-25", "close": 3.51275757, "volume": 6397.0}, {"date": "2008-01-29", "close": 3.68003174, "volume": 2511.0}, {"date": "2008-01-30", "close": 3.51275757, "volume": 1793.0}, {"date": "2008-01-31", "close": 3.51275757, "volume": 2989.0}, {"date": "2008-02-01", "close": 3.68003174, "volume": 5321.0}, {"date": "2008-02-04", "close": 3.68003174, "volume": 2391.0}, {"date": "2008-02-05", "close": 3.51275757, "volume": 209.0}, {"date": "2008-02-06", "close": 3.51275757, "volume": 20924.0}, {"date": "2008-02-08", "close": 3.84730591, "volume": 1196.0}, {"date": "2008-02-11", "close": 3.84730591, "volume": 4608.0}, {"date": "2008-02-12", "close": 4.01458008, "volume": 2989.0}, {"date": "2008-02-13", "close": 3.84730591, "volume": 239.0}, {"date": "2008-02-15", "close": 4.01458008, "volume": 1281.0}, {"date": "2008-02-18", "close": 3.51275757, "volume": 18988.0}, {"date": "2008-02-20", "close": 3.51275757, "volume": 1196.0}, {"date": "2008-02-21", "close": 5.0182251, "volume": 79559.0}, {"date": "2008-02-22", "close": 4.098217165, "volume": 25636.0}, {"date": "2008-02-25", "close": 3.84730591, "volume": 3946.0}, {"date": "2008-02-26", "close": 4.01458008, "volume": 7290.0}, {"date": "2008-02-27", "close": 4.34912842, "volume": 3826.0}, {"date": "2008-02-28", "close": 4.265491335, "volume": 598.0}, {"date": "2008-02-29", "close": 4.85095093, "volume": 4185.0}, {"date": "2008-03-03", "close": 4.01458008, "volume": 19011.0}, {"date": "2008-03-04", "close": 3.84730591, "volume": 6570.0}, {"date": "2008-03-05", "close": 3.596394655, "volume": 884.0}, {"date": "2008-03-06", "close": 3.84730591, "volume": 3230.0}, {"date": "2008-03-07", "close": 3.68003174, "volume": 7015.0}, {"date": "2008-03-11", "close": 3.68003174, "volume": 3886.0}, {"date": "2008-03-12", "close": 3.68003174, "volume": 1040.0}, {"date": "2008-03-13", "close": 3.68003174, "volume": 2187.0}, {"date": "2008-03-14", "close": 3.68003174, "volume": 1196.0}, {"date": "2008-03-17", "close": 3.3454834, "volume": 20326.0}, {"date": "2008-03-18", "close": 3.51275757, "volume": 1495.0}, {"date": "2008-03-19", "close": 3.01093506, "volume": 8244.0}, {"date": "2008-03-25", "close": 3.01093506, "volume": 747.0}, {"date": "2008-03-26", "close": 3.01093506, "volume": 897.0}, {"date": "2008-03-31", "close": 3.01093506, "volume": 6062.0}, {"date": "2008-04-01", "close": 3.01093506, "volume": 9721.0}, {"date": "2008-04-03", "close": 3.17820923, "volume": 3396.0}, {"date": "2008-04-07", "close": 3.51275757, "volume": 980.0}, {"date": "2008-04-09", "close": 3.51275757, "volume": 5978.0}, {"date": "2008-04-11", "close": 3.51275757, "volume": 5978.0}, {"date": "2008-04-15", "close": 3.51275757, "volume": 11956.0}, {"date": "2008-04-16", "close": 3.3454834, "volume": 1196.0}, {"date": "2008-04-17", "close": 3.3454834, "volume": 16739.0}, {"date": "2008-04-18", "close": 3.51275757, "volume": 3766.0}, {"date": "2008-04-21", "close": 3.51275757, "volume": 10693.0}, {"date": "2008-04-23", "close": 3.429120485, "volume": 3822.0}, {"date": "2008-04-29", "close": 3.17820923, "volume": 785.0}, {"date": "2008-05-02", "close": 3.51275757, "volume": 93834.0}, {"date": "2008-05-05", "close": 4.18185425, "volume": 1778.0}, {"date": "2008-05-06", "close": 4.18185425, "volume": 5416.0}, {"date": "2008-05-07", "close": 4.18185425, "volume": 16.0}, {"date": "2008-05-08", "close": 4.18185425, "volume": 538.0}, {"date": "2008-05-09", "close": 4.18185425, "volume": 7951.0}, {"date": "2008-05-12", "close": 4.51640259, "volume": 1793.0}, {"date": "2008-05-13", "close": 4.68367676, "volume": 4597.0}, {"date": "2008-05-14", "close": 5.0182251, "volume": 21010.0}, {"date": "2008-05-15", "close": 4.85095093, "volume": 3886.0}, {"date": "2008-05-16", "close": 4.934588015, "volume": 1584.0}, {"date": "2008-05-20", "close": 4.68367676, "volume": 2176.0}, {"date": "2008-05-21", "close": 5.0182251, "volume": 6524.0}, {"date": "2008-05-22", "close": 4.767313845, "volume": 7174.0}, {"date": "2008-05-23", "close": 4.767313845, "volume": 8750.0}, {"date": "2008-05-26", "close": 4.68367676, "volume": 359.0}, {"date": "2008-05-27", "close": 5.0182251, "volume": 15730.0}, {"date": "2008-05-28", "close": 5.0182251, "volume": 906.0}, {"date": "2008-05-29", "close": 5.18549927, "volume": 6755.0}, {"date": "2008-05-30", "close": 5.85459595, "volume": 48941.0}, {"date": "2008-06-02", "close": 6.52369263, "volume": 27271.0}, {"date": "2008-06-03", "close": 6.35641846, "volume": 20002.0}, {"date": "2008-06-04", "close": 6.52369263, "volume": 19022.0}, {"date": "2008-06-05", "close": 7.36006348, "volume": 32609.0}, {"date": "2008-06-06", "close": 7.443700565, "volume": 9448.0}, {"date": "2008-06-10", "close": 7.02551514, "volume": 6861.0}, {"date": "2008-06-11", "close": 6.85824097, "volume": 7685.0}, {"date": "2008-06-12", "close": 6.774603885, "volume": 19616.0}, {"date": "2008-06-13", "close": 6.85824097, "volume": 16227.0}, {"date": "2008-06-16", "close": 6.85824097, "volume": 3438.0}, {"date": "2008-06-17", "close": 7.02551514, "volume": 8487.0}, {"date": "2008-06-18", "close": 7.02551514, "volume": 8818.0}, {"date": "2008-06-19", "close": 7.52733765, "volume": 19824.0}, {"date": "2008-06-20", "close": 7.610974735, "volume": 27745.0}, {"date": "2008-06-23", "close": 7.778248905, "volume": 38559.0}, {"date": "2008-06-24", "close": 8.3637085, "volume": 75283.0}, {"date": "2008-06-25", "close": 8.19643433, "volume": 28671.0}, {"date": "2008-06-26", "close": 7.86188599, "volume": 29099.0}, {"date": "2008-06-27", "close": 8.19643433, "volume": 5116.0}, {"date": "2008-06-30", "close": 8.53098267, "volume": 16413.0}, {"date": "2008-07-01", "close": 8.19643433, "volume": 14541.0}, {"date": "2008-07-02", "close": 8.3637085, "volume": 9914.0}, {"date": "2008-07-03", "close": 8.3637085, "volume": 19892.0}, {"date": "2008-07-04", "close": 8.02916016, "volume": 18742.0}, {"date": "2008-07-07", "close": 7.945523075, "volume": 8223.0}, {"date": "2008-07-08", "close": 7.443700565, "volume": 2989.0}, {"date": "2008-07-09", "close": 6.6909668, "volume": 9825.0}, {"date": "2008-07-10", "close": 6.85824097, "volume": 5251.0}, {"date": "2008-07-11", "close": 7.52733765, "volume": 3611.0}, {"date": "2008-07-14", "close": 7.02551514, "volume": 6905.0}, {"date": "2008-07-15", "close": 6.941878055, "volume": 17854.0}, {"date": "2008-07-16", "close": 6.02187012, "volume": 10310.0}, {"date": "2008-07-18", "close": 6.18914429, "volume": 3408.0}, {"date": "2008-07-21", "close": 6.105507205, "volume": 10160.0}, {"date": "2008-07-23", "close": 6.02187012, "volume": 10721.0}, {"date": "2008-07-24", "close": 5.85459595, "volume": 7129.0}, {"date": "2008-07-25", "close": 5.603684695, "volume": 23061.0}, {"date": "2008-07-28", "close": 5.603684695, "volume": 1479.0}, {"date": "2008-07-29", "close": 5.436410525, "volume": 3886.0}, {"date": "2008-07-30", "close": 5.0182251, "volume": 598.0}, {"date": "2008-07-31", "close": 5.35277344, "volume": 179.0}, {"date": "2008-08-04", "close": 5.35277344, "volume": 897.0}, {"date": "2008-08-05", "close": 4.85095093, "volume": 4065.0}, {"date": "2008-08-06", "close": 5.0182251, "volume": 239.0}, {"date": "2008-08-07", "close": 5.18549927, "volume": 538.0}, {"date": "2008-08-08", "close": 5.101862185, "volume": 1584.0}, {"date": "2008-08-11", "close": 4.767313845, "volume": 2182.0}, {"date": "2008-08-12", "close": 5.0182251, "volume": 2690.0}, {"date": "2008-08-13", "close": 4.85095093, "volume": 2388.0}, {"date": "2008-08-14", "close": 4.68367676, "volume": 6875.0}, {"date": "2008-08-15", "close": 4.18185425, "volume": 14946.0}, {"date": "2008-08-18", "close": 4.18185425, "volume": 4484.0}, {"date": "2008-08-22", "close": 4.18185425, "volume": 1644.0}, {"date": "2008-08-27", "close": 4.18185425, "volume": 215.0}, {"date": "2008-08-28", "close": 4.68367676, "volume": 1432.0}, {"date": "2008-08-29", "close": 4.51640259, "volume": 598.0}, {"date": "2008-09-03", "close": 4.85095093, "volume": 7562.0}, {"date": "2008-09-04", "close": 4.51640259, "volume": 3736.0}, {"date": "2008-09-08", "close": 4.51640259, "volume": 2914.0}, {"date": "2008-09-09", "close": 4.85095093, "volume": 2783.0}, {"date": "2008-09-10", "close": 4.34912842, "volume": 16216.0}, {"date": "2008-09-12", "close": 4.265491335, "volume": 866.0}, {"date": "2008-09-15", "close": 3.763668825, "volume": 3426.0}, {"date": "2008-09-16", "close": 3.763668825, "volume": 299.0}, {"date": "2008-09-17", "close": 3.261846315, "volume": 702.0}, {"date": "2008-09-18", "close": 3.3454834, "volume": 7772.0}, {"date": "2008-09-19", "close": 3.3454834, "volume": 1127.0}, {"date": "2008-09-22", "close": 3.68003174, "volume": 7174.0}, {"date": "2008-09-23", "close": 3.84730591, "volume": 2155.0}, {"date": "2008-09-24", "close": 4.18185425, "volume": 478.0}, {"date": "2008-09-25", "close": 4.01458008, "volume": 1375.0}, {"date": "2008-09-26", "close": 3.84730591, "volume": 3792.0}, {"date": "2008-09-29", "close": 3.84730591, "volume": 811.0}, {"date": "2008-09-30", "close": 3.094572145, "volume": 2994.0}, {"date": "2008-10-01", "close": 3.68003174, "volume": 3831.0}, {"date": "2008-10-02", "close": 3.429120485, "volume": 1016.0}, {"date": "2008-10-03", "close": 3.17820923, "volume": 3049.0}, {"date": "2008-10-06", "close": 3.094572145, "volume": 5157.0}, {"date": "2008-10-07", "close": 2.50911255, "volume": 5146.0}, {"date": "2008-10-10", "close": 2.50911255, "volume": 2109.0}, {"date": "2008-10-13", "close": 1.6727417, "volume": 299.0}, {"date": "2008-10-14", "close": 2.50911255, "volume": 5261.0}, {"date": "2008-10-15", "close": 2.50911255, "volume": 598.0}, {"date": "2008-10-23", "close": 2.50911255, "volume": 753.0}, {"date": "2008-10-27", "close": 2.00729004, "volume": 8540.0}, {"date": "2008-10-28", "close": 1.84001587, "volume": 1196.0}, {"date": "2008-10-30", "close": 1.6727417, "volume": 7473.0}, {"date": "2008-10-31", "close": 1.6727417, "volume": 2929.0}, {"date": "2008-11-03", "close": 1.6727417, "volume": 4543.0}, {"date": "2008-11-05", "close": 1.6727417, "volume": 8997.0}, {"date": "2008-11-06", "close": 1.6727417, "volume": 1196.0}, {"date": "2008-11-13", "close": 1.6727417, "volume": 5978.0}, {"date": "2008-11-14", "close": 1.6727417, "volume": 10163.0}, {"date": "2008-11-17", "close": 1.6727417, "volume": 6576.0}, {"date": "2008-11-18", "close": 1.50546753, "volume": 9565.0}, {"date": "2008-11-19", "close": 1.50546753, "volume": 17540.0}, {"date": "2008-11-20", "close": 1.50546753, "volume": 13953.0}, {"date": "2008-11-25", "close": 1.421830445, "volume": 38032.0}, {"date": "2008-11-26", "close": 1.50546753, "volume": 5978.0}, {"date": "2008-11-28", "close": 1.6727417, "volume": 598.0}, {"date": "2008-12-04", "close": 1.84001587, "volume": 2391.0}, {"date": "2008-12-05", "close": 1.6727417, "volume": 8967.0}, {"date": "2008-12-10", "close": 1.6727417, "volume": 89673.0}, {"date": "2008-12-11", "close": 1.6727417, "volume": 7948.0}, {"date": "2008-12-12", "close": 1.589104615, "volume": 2092.0}, {"date": "2008-12-16", "close": 1.6727417, "volume": 8190.0}, {"date": "2008-12-17", "close": 1.589104615, "volume": 123.0}, {"date": "2008-12-19", "close": 1.555649781, "volume": 1793.0}, {"date": "2008-12-23", "close": 1.522194947, "volume": 5739.0}, {"date": "2008-12-24", "close": 1.589104615, "volume": 2092.0}, {"date": "2008-12-31", "close": 1.50546753, "volume": 418.0}, {"date": "2009-01-02", "close": 1.589104615, "volume": 2567.0}, {"date": "2009-01-09", "close": 1.589104615, "volume": 50.0}, {"date": "2009-01-12", "close": 1.6727417, "volume": 1674.0}, {"date": "2009-01-13", "close": 1.589104615, "volume": 12747.0}, {"date": "2009-01-14", "close": 1.555649781, "volume": 100.0}, {"date": "2009-01-15", "close": 1.50546753, "volume": 478.0}, {"date": "2009-01-19", "close": 1.589104615, "volume": 9133.0}, {"date": "2009-01-20", "close": 1.589104615, "volume": 11956.0}, {"date": "2009-02-03", "close": 1.50546753, "volume": 3283.0}, {"date": "2009-02-04", "close": 1.50546753, "volume": 1793.0}, {"date": "2009-02-05", "close": 1.421830445, "volume": 15.0}, {"date": "2009-02-09", "close": 1.50546753, "volume": 9256.0}, {"date": "2009-02-10", "close": 1.50546753, "volume": 2457.0}, {"date": "2009-02-12", "close": 1.589104615, "volume": 6217.0}, {"date": "2009-02-13", "close": 1.589104615, "volume": 3587.0}, {"date": "2009-02-18", "close": 1.33819336, "volume": 10283.0}, {"date": "2009-02-19", "close": 1.421830445, "volume": 4783.0}, {"date": "2009-02-20", "close": 1.33819336, "volume": 12637.0}, {"date": "2009-02-23", "close": 1.572377198, "volume": 5314.0}, {"date": "2009-02-25", "close": 1.656014283, "volume": 2989.0}, {"date": "2009-02-27", "close": 1.6727417, "volume": 4065.0}, {"date": "2009-03-02", "close": 1.50546753, "volume": 598.0}, {"date": "2009-03-03", "close": 1.50546753, "volume": 2.0}, {"date": "2009-03-04", "close": 1.50546753, "volume": 2989.0}, {"date": "2009-03-06", "close": 1.50546753, "volume": 2870.0}, {"date": "2009-03-10", "close": 1.33819336, "volume": 1196.0}, {"date": "2009-03-11", "close": 1.756378785, "volume": 21820.0}, {"date": "2009-03-12", "close": 1.605832032, "volume": 11956.0}, {"date": "2009-03-16", "close": 1.622559449, "volume": 5978.0}, {"date": "2009-03-18", "close": 1.622559449, "volume": 1793.0}, {"date": "2009-03-19", "close": 1.622559449, "volume": 3826.0}, {"date": "2009-03-20", "close": 1.622559449, "volume": 4543.0}, {"date": "2009-03-23", "close": 1.6727417, "volume": 8658.0}, {"date": "2009-03-26", "close": 1.6727417, "volume": 40.0}, {"date": "2009-03-27", "close": 1.6727417, "volume": 6685.0}, {"date": "2009-03-30", "close": 1.84001587, "volume": 11191.0}, {"date": "2009-03-31", "close": 1.84001587, "volume": 3701.0}, {"date": "2009-04-01", "close": 1.84001587, "volume": 1096.0}, {"date": "2009-04-02", "close": 2.090927125, "volume": 4185.0}, {"date": "2009-04-03", "close": 2.17456421, "volume": 2899.0}, {"date": "2009-04-06", "close": 1.84001587, "volume": 2690.0}, {"date": "2009-04-07", "close": 1.84001587, "volume": 897.0}, {"date": "2009-04-15", "close": 1.84001587, "volume": 1880.0}, {"date": "2009-04-16", "close": 1.6727417, "volume": 179.0}, {"date": "2009-04-17", "close": 1.756378785, "volume": 7652.0}, {"date": "2009-04-20", "close": 1.84001587, "volume": 658.0}, {"date": "2009-04-22", "close": 1.84001587, "volume": 1495.0}, {"date": "2009-04-24", "close": 2.00729004, "volume": 1196.0}, {"date": "2009-04-29", "close": 1.923652955, "volume": 149.0}, {"date": "2009-04-30", "close": 1.923652955, "volume": 3139.0}, {"date": "2009-05-01", "close": 2.00729004, "volume": 897.0}, {"date": "2009-05-04", "close": 2.00729004, "volume": 598.0}, {"date": "2009-05-05", "close": 2.34183838, "volume": 269.0}, {"date": "2009-05-06", "close": 2.34183838, "volume": 239.0}, {"date": "2009-05-07", "close": 2.50911255, "volume": 598.0}, {"date": "2009-05-11", "close": 2.17456421, "volume": 2487.0}, {"date": "2009-05-12", "close": 2.50911255, "volume": 9565.0}, {"date": "2009-05-13", "close": 2.258201295, "volume": 12178.0}, {"date": "2009-05-14", "close": 2.17456421, "volume": 6271.0}, {"date": "2009-05-15", "close": 2.17456421, "volume": 1196.0}, {"date": "2009-05-18", "close": 2.17456421, "volume": 2296.0}, {"date": "2009-05-20", "close": 1.923652955, "volume": 478.0}, {"date": "2009-05-25", "close": 1.756378785, "volume": 6766.0}, {"date": "2009-05-28", "close": 1.6727417, "volume": 2511.0}, {"date": "2009-05-29", "close": 1.6727417, "volume": 8369.0}, {"date": "2009-06-01", "close": 1.589104615, "volume": 6792.0}, {"date": "2009-06-02", "close": 1.371648194, "volume": 3492.0}, {"date": "2009-06-03", "close": 1.421830445, "volume": 269.0}, {"date": "2009-06-04", "close": 1.455285279, "volume": 418.0}, {"date": "2009-06-10", "close": 1.50546753, "volume": 717.0}, {"date": "2009-06-12", "close": 2.00729004, "volume": 5542.0}, {"date": "2009-06-15", "close": 2.34183838, "volume": 15394.0}, {"date": "2009-06-18", "close": 1.923652955, "volume": 3587.0}, {"date": "2009-06-19", "close": 2.00729004, "volume": 1196.0}, {"date": "2009-06-22", "close": 2.34183838, "volume": 15378.0}, {"date": "2009-06-23", "close": 2.090927125, "volume": 10462.0}, {"date": "2009-06-24", "close": 2.090927125, "volume": 1196.0}, {"date": "2009-06-25", "close": 2.090927125, "volume": 460.0}, {"date": "2009-06-26", "close": 2.34183838, "volume": 4639.0}, {"date": "2009-06-29", "close": 2.50911255, "volume": 897.0}, {"date": "2009-06-30", "close": 2.760023805, "volume": 5905.0}, {"date": "2009-07-01", "close": 2.760023805, "volume": 4783.0}, {"date": "2009-07-03", "close": 2.425475465, "volume": 8609.0}, {"date": "2009-07-06", "close": 2.425475465, "volume": 2989.0}, {"date": "2009-07-07", "close": 2.50911255, "volume": 5978.0}, {"date": "2009-07-08", "close": 2.34183838, "volume": 7353.0}, {"date": "2009-07-09", "close": 2.34183838, "volume": 50.0}, {"date": "2009-07-13", "close": 2.090927125, "volume": 5978.0}, {"date": "2009-07-15", "close": 2.17456421, "volume": 5978.0}, {"date": "2009-07-16", "close": 2.258201295, "volume": 239.0}, {"date": "2009-07-17", "close": 2.258201295, "volume": 2750.0}, {"date": "2009-07-20", "close": 2.34183838, "volume": 3516.0}, {"date": "2009-07-21", "close": 2.090927125, "volume": 6427.0}, {"date": "2009-07-23", "close": 2.17456421, "volume": 9625.0}, {"date": "2009-07-27", "close": 2.17456421, "volume": 1085.0}, {"date": "2009-07-28", "close": 2.17456421, "volume": 83.0}, {"date": "2009-07-30", "close": 2.090927125, "volume": 3863.0}, {"date": "2009-08-03", "close": 2.00729004, "volume": 3886.0}, {"date": "2009-08-04", "close": 2.50911255, "volume": 15315.0}, {"date": "2009-08-05", "close": 2.34183838, "volume": 239.0}, {"date": "2009-08-06", "close": 2.425475465, "volume": 17731.0}, {"date": "2009-08-07", "close": 2.425475465, "volume": 2989.0}, {"date": "2009-08-10", "close": 2.67638672, "volume": 25842.0}, {"date": "2009-08-11", "close": 2.50911255, "volume": 4918.0}, {"date": "2009-08-12", "close": 2.425475465, "volume": 5978.0}, {"date": "2009-08-14", "close": 3.094572145, "volume": 20547.0}, {"date": "2009-08-17", "close": 3.01093506, "volume": 17445.0}, {"date": "2009-08-18", "close": 3.01093506, "volume": 6576.0}, {"date": "2009-08-19", "close": 3.17820923, "volume": 5571.0}, {"date": "2009-08-20", "close": 3.68003174, "volume": 28695.0}, {"date": "2009-08-21", "close": 3.17820923, "volume": 18600.0}, {"date": "2009-08-24", "close": 3.3454834, "volume": 3512.0}, {"date": "2009-08-25", "close": 3.01093506, "volume": 6316.0}, {"date": "2009-08-26", "close": 3.261846315, "volume": 1016.0}, {"date": "2009-08-27", "close": 3.261846315, "volume": 9117.0}, {"date": "2009-08-28", "close": 3.17820923, "volume": 7506.0}, {"date": "2009-09-01", "close": 3.17820923, "volume": 1238.0}, {"date": "2009-09-02", "close": 3.17820923, "volume": 3404.0}, {"date": "2009-09-03", "close": 3.17820923, "volume": 3121.0}, {"date": "2009-09-04", "close": 3.429120485, "volume": 14324.0}, {"date": "2009-09-07", "close": 3.429120485, "volume": 5823.0}, {"date": "2009-09-08", "close": 3.3454834, "volume": 5763.0}, {"date": "2009-09-09", "close": 3.17820923, "volume": 5321.0}, {"date": "2009-09-10", "close": 3.17820923, "volume": 2690.0}, {"date": "2009-09-11", "close": 3.17820923, "volume": 3288.0}, {"date": "2009-09-14", "close": 3.17820923, "volume": 598.0}, {"date": "2009-09-17", "close": 3.01093506, "volume": 5972.0}, {"date": "2009-09-18", "close": 3.01093506, "volume": 3587.0}, {"date": "2009-09-21", "close": 2.84366089, "volume": 10462.0}, {"date": "2009-09-22", "close": 2.760023805, "volume": 1435.0}, {"date": "2009-09-23", "close": 2.927297975, "volume": 1913.0}, {"date": "2009-09-24", "close": 3.01093506, "volume": 6760.0}, {"date": "2009-09-25", "close": 2.927297975, "volume": 14285.0}, {"date": "2009-09-28", "close": 2.760023805, "volume": 4274.0}, {"date": "2009-09-29", "close": 3.01093506, "volume": 930.0}, {"date": "2009-09-30", "close": 3.094572145, "volume": 2793.0}, {"date": "2009-10-01", "close": 3.01093506, "volume": 4484.0}, {"date": "2009-10-02", "close": 2.84366089, "volume": 5081.0}, {"date": "2009-10-05", "close": 2.927297975, "volume": 1197.0}, {"date": "2009-10-06", "close": 3.3454834, "volume": 3469.0}, {"date": "2009-10-07", "close": 3.3454834, "volume": 3587.0}, {"date": "2009-10-08", "close": 3.51275757, "volume": 2092.0}, {"date": "2009-10-09", "close": 5.18549927, "volume": 119715.0}, {"date": "2009-10-12", "close": 5.52004761, "volume": 133567.0}, {"date": "2009-10-15", "close": 5.770958865, "volume": 102161.0}, {"date": "2009-10-16", "close": 6.105507205, "volume": 42368.0}, {"date": "2009-10-19", "close": 6.6909668, "volume": 78001.0}, {"date": "2009-10-20", "close": 6.85824097, "volume": 57283.0}, {"date": "2009-10-21", "close": 6.607329715, "volume": 37407.0}, {"date": "2009-10-22", "close": 6.440055545, "volume": 22354.0}, {"date": "2009-10-23", "close": 7.090501065, "volume": 6091.0}, {"date": "2009-10-26", "close": 6.98774018, "volume": 5231.0}, {"date": "2009-10-27", "close": 6.1656531, "volume": 10708.0}, {"date": "2009-10-28", "close": 6.062892215, "volume": 2837.0}, {"date": "2009-10-29", "close": 5.651848675, "volume": 6625.0}, {"date": "2009-10-30", "close": 5.54908779, "volume": 14017.0}, {"date": "2009-11-02", "close": 5.34356602, "volume": 10471.0}, {"date": "2009-11-03", "close": 5.13804425, "volume": 584.0}, {"date": "2009-11-04", "close": 4.93252248, "volume": 5917.0}, {"date": "2009-11-05", "close": 4.93252248, "volume": 1022.0}, {"date": "2009-11-06", "close": 4.52147894, "volume": 14861.0}, {"date": "2009-11-09", "close": 4.93252248, "volume": 11442.0}, {"date": "2009-11-10", "close": 5.240805135, "volume": 13595.0}, {"date": "2009-11-11", "close": 5.13804425, "volume": 273027.0}, {"date": "2009-11-12", "close": 5.13804425, "volume": 3883.0}, {"date": "2009-11-13", "close": 5.035283365, "volume": 664.0}, {"date": "2009-11-16", "close": 4.93252248, "volume": 345.0}, {"date": "2009-11-17", "close": 4.624239825, "volume": 1418.0}, {"date": "2009-11-19", "close": 4.829761595, "volume": 3867.0}, {"date": "2009-11-20", "close": 4.93252248, "volume": 1771.0}, {"date": "2009-11-23", "close": 4.72700071, "volume": 6523.0}, {"date": "2009-11-24", "close": 5.13804425, "volume": 7542.0}, {"date": "2009-11-25", "close": 5.13804425, "volume": 2703.0}, {"date": "2009-11-26", "close": 5.13804425, "volume": 8013.0}, {"date": "2009-11-27", "close": 5.13804425, "volume": 1878.0}, {"date": "2009-11-30", "close": 4.829761595, "volume": 2533.0}, {"date": "2009-12-01", "close": 5.240805135, "volume": 3771.0}, {"date": "2009-12-02", "close": 5.240805135, "volume": 4949.0}, {"date": "2009-12-03", "close": 5.240805135, "volume": 4987.0}, {"date": "2009-12-04", "close": 4.93252248, "volume": 1216.0}, {"date": "2009-12-07", "close": 4.93252248, "volume": 2654.0}, {"date": "2009-12-08", "close": 4.72700071, "volume": 10948.0}, {"date": "2009-12-09", "close": 4.624239825, "volume": 5493.0}, {"date": "2009-12-10", "close": 4.52147894, "volume": 4905.0}, {"date": "2009-12-11", "close": 4.624239825, "volume": 447.0}, {"date": "2009-12-14", "close": 4.52147894, "volume": 31725.0}, {"date": "2009-12-16", "close": 4.1104354, "volume": 837.0}, {"date": "2009-12-17", "close": 4.213196285, "volume": 355.0}, {"date": "2009-12-18", "close": 4.52147894, "volume": 550.0}, {"date": "2009-12-21", "close": 4.52147894, "volume": 3692.0}, {"date": "2009-12-22", "close": 4.52147894, "volume": 1460.0}, {"date": "2009-12-23", "close": 4.624239825, "volume": 1022.0}, {"date": "2009-12-24", "close": 4.624239825, "volume": 487.0}, {"date": "2009-12-29", "close": 4.624239825, "volume": 734.0}, {"date": "2009-12-30", "close": 4.624239825, "volume": 146.0}, {"date": "2010-01-04", "close": 5.035283365, "volume": 531.0}, {"date": "2010-01-05", "close": 5.13804425, "volume": 2287.0}, {"date": "2010-01-06", "close": 5.13804425, "volume": 487.0}, {"date": "2010-01-07", "close": 5.13804425, "volume": 2080.0}, {"date": "2010-01-11", "close": 6.062892215, "volume": 5762.0}, {"date": "2010-01-12", "close": 5.75460956, "volume": 1526.0}, {"date": "2010-01-13", "close": 5.34356602, "volume": 663.0}, {"date": "2010-01-14", "close": 5.446326905, "volume": 2491.0}, {"date": "2010-01-15", "close": 5.34356602, "volume": 1557.0}, {"date": "2010-01-18", "close": 5.34356602, "volume": 109.0}, {"date": "2010-01-19", "close": 5.34356602, "volume": 1266.0}, {"date": "2010-01-20", "close": 5.54908779, "volume": 1314.0}, {"date": "2010-01-21", "close": 5.54908779, "volume": 487.0}, {"date": "2010-01-22", "close": 5.035283365, "volume": 560.0}, {"date": "2010-01-25", "close": 4.93252248, "volume": 920.0}, {"date": "2010-01-27", "close": 5.13804425, "volume": 1088.0}, {"date": "2010-01-29", "close": 4.72700071, "volume": 8013.0}, {"date": "2010-02-01", "close": 5.13804425, "volume": 243.0}, {"date": "2010-02-02", "close": 4.72700071, "volume": 1277.0}, {"date": "2010-02-03", "close": 4.72700071, "volume": 61.0}, {"date": "2010-02-04", "close": 4.52147894, "volume": 3406.0}, {"date": "2010-02-05", "close": 4.31595717, "volume": 2676.0}, {"date": "2010-02-08", "close": 4.213196285, "volume": 2336.0}, {"date": "2010-02-09", "close": 4.213196285, "volume": 973.0}, {"date": "2010-02-10", "close": 4.31595717, "volume": 730.0}, {"date": "2010-02-11", "close": 4.213196285, "volume": 350.0}, {"date": "2010-02-12", "close": 3.90491363, "volume": 4501.0}, {"date": "2010-02-15", "close": 4.007674515, "volume": 8442.0}, {"date": "2010-02-16", "close": 4.007674515, "volume": 5537.0}, {"date": "2010-02-17", "close": 4.007674515, "volume": 3318.0}, {"date": "2010-02-18", "close": 3.90491363, "volume": 17977.0}, {"date": "2010-02-19", "close": 4.1104354, "volume": 2016.0}, {"date": "2010-02-22", "close": 4.007674515, "volume": 2190.0}, {"date": "2010-02-23", "close": 4.007674515, "volume": 97.0}, {"date": "2010-02-24", "close": 4.007674515, "volume": 2554.0}, {"date": "2010-02-25", "close": 4.007674515, "volume": 7298.0}, {"date": "2010-02-26", "close": 4.007674515, "volume": 374.0}, {"date": "2010-03-01", "close": 4.007674515, "volume": 1945.0}, {"date": "2010-03-02", "close": 4.007674515, "volume": 9126.0}, {"date": "2010-03-04", "close": 4.1104354, "volume": 7498.0}, {"date": "2010-03-08", "close": 4.213196285, "volume": 1085.0}, {"date": "2010-03-09", "close": 4.31595717, "volume": 102.0}, {"date": "2010-03-10", "close": 4.93252248, "volume": 6504.0}, {"date": "2010-03-11", "close": 4.93252248, "volume": 195.0}, {"date": "2010-03-16", "close": 4.829761595, "volume": 10240.0}, {"date": "2010-03-17", "close": 4.72700071, "volume": 1914.0}, {"date": "2010-03-18", "close": 4.829761595, "volume": 348.0}, {"date": "2010-03-19", "close": 4.31595717, "volume": 2003.0}, {"date": "2010-03-22", "close": 4.31595717, "volume": 2871.0}, {"date": "2010-03-23", "close": 4.213196285, "volume": 2773.0}, {"date": "2010-03-24", "close": 4.213196285, "volume": 49.0}, {"date": "2010-03-26", "close": 4.213196285, "volume": 243.0}, {"date": "2010-03-29", "close": 4.1104354, "volume": 14126.0}, {"date": "2010-03-30", "close": 4.1104354, "volume": 3415.0}, {"date": "2010-03-31", "close": 4.007674515, "volume": 7411.0}, {"date": "2010-04-01", "close": 4.72700071, "volume": 5583.0}, {"date": "2010-04-06", "close": 5.035283365, "volume": 26416.0}, {"date": "2010-04-07", "close": 5.240805135, "volume": 23483.0}, {"date": "2010-04-08", "close": 4.93252248, "volume": 564.0}, {"date": "2010-04-09", "close": 5.035283365, "volume": 8277.0}, {"date": "2010-04-12", "close": 6.062892215, "volume": 71437.0}, {"date": "2010-04-13", "close": 6.57669664, "volume": 31855.0}, {"date": "2010-04-14", "close": 6.78221841, "volume": 42107.0}, {"date": "2010-04-15", "close": 6.37117487, "volume": 13769.0}, {"date": "2010-04-16", "close": 6.268413985, "volume": 11813.0}, {"date": "2010-04-19", "close": 6.062892215, "volume": 15705.0}, {"date": "2010-04-20", "close": 6.1656531, "volume": 3699.0}, {"date": "2010-04-21", "close": 5.75460956, "volume": 3661.0}, {"date": "2010-04-22", "close": 5.96013133, "volume": 4971.0}, {"date": "2010-04-23", "close": 5.651848675, "volume": 4464.0}, {"date": "2010-04-27", "close": 5.651848675, "volume": 7210.0}, {"date": "2010-04-28", "close": 5.34356602, "volume": 9430.0}, {"date": "2010-04-29", "close": 5.240805135, "volume": 6967.0}, {"date": "2010-04-30", "close": 5.240805135, "volume": 7590.0}, {"date": "2010-05-03", "close": 4.829761595, "volume": 12383.0}, {"date": "2010-05-04", "close": 4.624239825, "volume": 2433.0}, {"date": "2010-05-05", "close": 4.1104354, "volume": 9653.0}, {"date": "2010-05-06", "close": 4.213196285, "volume": 6325.0}, {"date": "2010-05-07", "close": 4.1104354, "volume": 17476.0}, {"date": "2010-05-10", "close": 4.72700071, "volume": 4253.0}, {"date": "2010-05-11", "close": 4.72700071, "volume": 2517.0}, {"date": "2010-05-13", "close": 4.52147894, "volume": 1581.0}, {"date": "2010-05-14", "close": 4.31595717, "volume": 2717.0}, {"date": "2010-05-17", "close": 4.31595717, "volume": 5596.0}, {"date": "2010-05-18", "close": 3.90491363, "volume": 5108.0}, {"date": "2010-05-19", "close": 3.391109205, "volume": 7359.0}, {"date": "2010-05-20", "close": 3.391109205, "volume": 12164.0}, {"date": "2010-05-21", "close": 3.28834832, "volume": 22029.0}, {"date": "2010-05-24", "close": 3.69939186, "volume": 16378.0}, {"date": "2010-05-25", "close": 3.391109205, "volume": 11678.0}, {"date": "2010-05-26", "close": 3.69939186, "volume": 4184.0}, {"date": "2010-05-27", "close": 3.69939186, "volume": 7333.0}, {"date": "2010-05-28", "close": 3.802152745, "volume": 9919.0}, {"date": "2010-05-31", "close": 3.69939186, "volume": 9294.0}, {"date": "2010-06-01", "close": 3.596630975, "volume": 9432.0}, {"date": "2010-06-03", "close": 3.391109205, "volume": 2287.0}, {"date": "2010-06-04", "close": 3.391109205, "volume": 2044.0}, {"date": "2010-06-07", "close": 3.391109205, "volume": 4777.0}, {"date": "2010-06-08", "close": 3.69939186, "volume": 9985.0}, {"date": "2010-06-09", "close": 3.49387009, "volume": 16118.0}, {"date": "2010-06-10", "close": 3.28834832, "volume": 301.0}, {"date": "2010-06-11", "close": 3.49387009, "volume": 3223.0}, {"date": "2010-06-15", "close": 3.49387009, "volume": 9488.0}, {"date": "2010-06-16", "close": 3.69939186, "volume": 13867.0}, {"date": "2010-06-17", "close": 3.596630975, "volume": 10218.0}, {"date": "2010-06-18", "close": 3.596630975, "volume": 5612.0}, {"date": "2010-06-21", "close": 3.28834832, "volume": 97.0}, {"date": "2010-06-22", "close": 3.28834832, "volume": 1724.0}, {"date": "2010-06-23", "close": 3.185587435, "volume": 973.0}, {"date": "2010-06-24", "close": 3.49387009, "volume": 959.0}, {"date": "2010-06-25", "close": 3.28834832, "volume": 2863.0}, {"date": "2010-06-28", "close": 3.28834832, "volume": 3088.0}, {"date": "2010-06-29", "close": 3.08282655, "volume": 2062.0}, {"date": "2010-06-30", "close": 2.87730478, "volume": 43775.0}, {"date": "2010-07-01", "close": 2.87730478, "volume": 11670.0}, {"date": "2010-07-02", "close": 2.87730478, "volume": 23556.0}, {"date": "2010-07-05", "close": 2.87730478, "volume": 7623.0}, {"date": "2010-07-07", "close": 2.980065665, "volume": 2190.0}, {"date": "2010-07-08", "close": 3.49387009, "volume": 3455.0}, {"date": "2010-07-09", "close": 3.08282655, "volume": 2969.0}, {"date": "2010-07-13", "close": 3.185587435, "volume": 111.0}, {"date": "2010-07-15", "close": 3.185587435, "volume": 1030.0}, {"date": "2010-07-20", "close": 2.569022125, "volume": 30881.0}, {"date": "2010-07-21", "close": 2.67178301, "volume": 21863.0}, {"date": "2010-07-23", "close": 2.87730478, "volume": 2608.0}, {"date": "2010-07-26", "close": 2.87730478, "volume": 3904.0}, {"date": "2010-07-27", "close": 2.538873, "volume": 9793.0}, {"date": "2010-07-28", "close": 2.45705316, "volume": 10574.0}, {"date": "2010-07-29", "close": 2.45705316, "volume": 1465.0}, {"date": "2010-07-30", "close": 2.559430375, "volume": 450.0}, {"date": "2010-08-02", "close": 2.45705316, "volume": 5575.0}, {"date": "2010-08-03", "close": 2.559430375, "volume": 1303.0}, {"date": "2010-08-05", "close": 2.559430375, "volume": 488.0}, {"date": "2010-08-06", "close": 2.66180759, "volume": 6293.0}, {"date": "2010-08-09", "close": 2.559430375, "volume": 6251.0}, {"date": "2010-08-10", "close": 2.559430375, "volume": 1303.0}, {"date": "2010-08-11", "close": 2.559430375, "volume": 10256.0}, {"date": "2010-08-12", "close": 2.45705316, "volume": 12079.0}, {"date": "2010-08-13", "close": 2.45705316, "volume": 7568.0}, {"date": "2010-08-16", "close": 2.45705316, "volume": 8549.0}, {"date": "2010-08-17", "close": 2.45705316, "volume": 2442.0}, {"date": "2010-08-18", "close": 2.559430375, "volume": 8791.0}, {"date": "2010-08-19", "close": 2.45705316, "volume": 6105.0}, {"date": "2010-08-20", "close": 2.45705316, "volume": 5592.0}, {"date": "2010-08-23", "close": 2.45705316, "volume": 781.0}, {"date": "2010-08-25", "close": 2.559430375, "volume": 1628.0}, {"date": "2010-08-26", "close": 2.45705316, "volume": 14101.0}, {"date": "2010-08-27", "close": 2.559430375, "volume": 4360.0}, {"date": "2010-08-30", "close": 2.45705316, "volume": 2426.0}, {"date": "2010-08-31", "close": 2.354675945, "volume": 16776.0}, {"date": "2010-09-01", "close": 2.559430375, "volume": 6826.0}, {"date": "2010-09-02", "close": 3.173693665, "volume": 56989.0}, {"date": "2010-09-03", "close": 3.378448095, "volume": 17165.0}, {"date": "2010-09-06", "close": 3.173693665, "volume": 18289.0}, {"date": "2010-09-07", "close": 2.764184805, "volume": 73136.0}, {"date": "2010-09-08", "close": 2.968939235, "volume": 394.0}, {"date": "2010-09-09", "close": 3.07131645, "volume": 290.0}, {"date": "2010-09-10", "close": 2.86656202, "volume": 8106.0}, {"date": "2010-09-13", "close": 2.968939235, "volume": 977.0}, {"date": "2010-09-14", "close": 3.27607088, "volume": 12325.0}, {"date": "2010-09-15", "close": 3.27607088, "volume": 29656.0}, {"date": "2010-09-16", "close": 3.07131645, "volume": 12259.0}, {"date": "2010-09-17", "close": 3.173693665, "volume": 1465.0}, {"date": "2010-09-20", "close": 3.27607088, "volume": 36263.0}, {"date": "2010-09-21", "close": 3.07131645, "volume": 45457.0}, {"date": "2010-09-22", "close": 2.968939235, "volume": 16524.0}, {"date": "2010-09-23", "close": 2.764184805, "volume": 17544.0}, {"date": "2010-09-24", "close": 2.66180759, "volume": 2053.0}, {"date": "2010-09-27", "close": 2.764184805, "volume": 33523.0}, {"date": "2010-09-28", "close": 2.66180759, "volume": 17523.0}, {"date": "2010-09-29", "close": 2.86656202, "volume": 41666.0}, {"date": "2010-09-30", "close": 2.968939235, "volume": 29865.0}, {"date": "2010-10-01", "close": 2.968939235, "volume": 26389.0}, {"date": "2010-10-04", "close": 2.86656202, "volume": 11619.0}, {"date": "2010-10-05", "close": 2.86656202, "volume": 4249.0}, {"date": "2010-10-06", "close": 3.07131645, "volume": 89664.0}, {"date": "2010-10-07", "close": 3.173693665, "volume": 111202.0}, {"date": "2010-10-08", "close": 3.07131645, "volume": 38796.0}, {"date": "2010-10-11", "close": 3.378448095, "volume": 552564.0}, {"date": "2010-10-12", "close": 3.27607088, "volume": 76647.0}, {"date": "2010-10-13", "close": 3.583202525, "volume": 124869.0}, {"date": "2010-10-14", "close": 3.48082531, "volume": 67809.0}, {"date": "2010-10-15", "close": 3.378448095, "volume": 29138.0}, {"date": "2010-10-18", "close": 3.378448095, "volume": 52551.0}, {"date": "2010-10-19", "close": 3.378448095, "volume": 33103.0}, {"date": "2010-10-20", "close": 2.968939235, "volume": 35045.0}, {"date": "2010-10-21", "close": 3.07131645, "volume": 70157.0}, {"date": "2010-10-22", "close": 2.86656202, "volume": 28642.0}, {"date": "2010-10-25", "close": 2.968939235, "volume": 38328.0}, {"date": "2010-10-26", "close": 2.968939235, "volume": 12698.0}, {"date": "2010-10-27", "close": 2.968939235, "volume": 32283.0}, {"date": "2010-10-28", "close": 2.764184805, "volume": 63398.0}, {"date": "2010-10-29", "close": 2.66180759, "volume": 79473.0}, {"date": "2010-11-01", "close": 2.86656202, "volume": 28815.0}, {"date": "2010-11-02", "close": 2.86656202, "volume": 3321.0}, {"date": "2010-11-03", "close": 2.86656202, "volume": 13228.0}, {"date": "2010-11-04", "close": 2.968939235, "volume": 11759.0}, {"date": "2010-11-05", "close": 2.86656202, "volume": 15182.0}, {"date": "2010-11-08", "close": 2.968939235, "volume": 17445.0}, {"date": "2010-11-09", "close": 2.968939235, "volume": 1514.0}, {"date": "2010-11-10", "close": 2.968939235, "volume": 11282.0}, {"date": "2010-11-11", "close": 2.86656202, "volume": 1465.0}, {"date": "2010-11-12", "close": 2.86656202, "volume": 9514.0}, {"date": "2010-11-15", "close": 2.66180759, "volume": 22370.0}, {"date": "2010-11-16", "close": 2.764184805, "volume": 26664.0}, {"date": "2010-11-17", "close": 2.764184805, "volume": 34716.0}, {"date": "2010-11-18", "close": 2.66180759, "volume": 24188.0}, {"date": "2010-11-19", "close": 2.764184805, "volume": 16254.0}, {"date": "2010-11-22", "close": 2.86656202, "volume": 24231.0}, {"date": "2010-11-23", "close": 2.968939235, "volume": 54153.0}, {"date": "2010-11-24", "close": 2.86656202, "volume": 8328.0}, {"date": "2010-11-25", "close": 2.86656202, "volume": 16249.0}, {"date": "2010-11-26", "close": 2.86656202, "volume": 25909.0}, {"date": "2010-11-29", "close": 3.173693665, "volume": 59803.0}, {"date": "2010-11-30", "close": 3.173693665, "volume": 52623.0}, {"date": "2010-12-01", "close": 3.27607088, "volume": 53170.0}, {"date": "2010-12-02", "close": 3.27607088, "volume": 34967.0}, {"date": "2010-12-03", "close": 3.07131645, "volume": 24503.0}, {"date": "2010-12-06", "close": 3.48082531, "volume": 160740.0}, {"date": "2010-12-07", "close": 3.48082531, "volume": 99135.0}, {"date": "2010-12-08", "close": 3.48082531, "volume": 35711.0}, {"date": "2010-12-09", "close": 3.48082531, "volume": 12064.0}, {"date": "2010-12-10", "close": 3.378448095, "volume": 22417.0}, {"date": "2010-12-13", "close": 3.27607088, "volume": 5172.0}, {"date": "2010-12-14", "close": 3.27607088, "volume": 20996.0}, {"date": "2010-12-15", "close": 3.173693665, "volume": 13290.0}, {"date": "2010-12-16", "close": 3.27607088, "volume": 27958.0}, {"date": "2010-12-17", "close": 3.378448095, "volume": 20141.0}, {"date": "2010-12-20", "close": 3.27607088, "volume": 33541.0}, {"date": "2010-12-21", "close": 3.48082531, "volume": 71389.0}, {"date": "2010-12-22", "close": 3.787956955, "volume": 160004.0}, {"date": "2010-12-23", "close": 3.787956955, "volume": 30302.0}, {"date": "2010-12-24", "close": 3.68557974, "volume": 9646.0}, {"date": "2010-12-29", "close": 3.48082531, "volume": 30577.0}, {"date": "2010-12-30", "close": 3.583202525, "volume": 13752.0}, {"date": "2010-12-31", "close": 3.583202525, "volume": 10583.0}, {"date": "2011-01-04", "close": 3.583202525, "volume": 44229.0}, {"date": "2011-01-05", "close": 3.583202525, "volume": 7331.0}, {"date": "2011-01-06", "close": 3.583202525, "volume": 11378.0}, {"date": "2011-01-07", "close": 3.68557974, "volume": 20306.0}, {"date": "2011-01-10", "close": 3.787956955, "volume": 14942.0}, {"date": "2011-01-11", "close": 3.68557974, "volume": 17080.0}, {"date": "2011-01-12", "close": 3.583202525, "volume": 24670.0}, {"date": "2011-01-13", "close": 3.68557974, "volume": 14500.0}, {"date": "2011-01-14", "close": 3.68557974, "volume": 48237.0}, {"date": "2011-01-17", "close": 3.787956955, "volume": 26353.0}, {"date": "2011-01-18", "close": 3.583202525, "volume": 6921.0}, {"date": "2011-01-19", "close": 3.583202525, "volume": 29378.0}, {"date": "2011-01-20", "close": 3.68557974, "volume": 51992.0}, {"date": "2011-01-21", "close": 3.583202525, "volume": 22991.0}, {"date": "2011-01-24", "close": 3.48082531, "volume": 10509.0}, {"date": "2011-01-25", "close": 3.583202525, "volume": 2686.0}, {"date": "2011-01-27", "close": 3.48082531, "volume": 2979.0}, {"date": "2011-01-28", "close": 3.48082531, "volume": 7765.0}, {"date": "2011-01-31", "close": 3.378448095, "volume": 40455.0}, {"date": "2011-02-01", "close": 3.48082531, "volume": 3126.0}, {"date": "2011-02-02", "close": 3.48082531, "volume": 15970.0}, {"date": "2011-02-03", "close": 3.68557974, "volume": 38725.0}, {"date": "2011-02-04", "close": 4.50459746, "volume": 301758.0}, {"date": "2011-02-07", "close": 4.0950886, "volume": 153647.0}, {"date": "2011-02-08", "close": 4.0950886, "volume": 62963.0}, {"date": "2011-02-09", "close": 4.0950886, "volume": 22424.0}, {"date": "2011-02-10", "close": 3.992711385, "volume": 21129.0}, {"date": "2011-02-11", "close": 3.89033417, "volume": 66648.0}, {"date": "2011-02-14", "close": 3.992711385, "volume": 15553.0}, {"date": "2011-02-15", "close": 3.89033417, "volume": 34798.0}, {"date": "2011-02-16", "close": 3.787956955, "volume": 30501.0}, {"date": "2011-02-17", "close": 3.787956955, "volume": 21766.0}, {"date": "2011-02-18", "close": 3.89033417, "volume": 35179.0}, {"date": "2011-02-21", "close": 3.787956955, "volume": 25649.0}, {"date": "2011-02-22", "close": 3.48082531, "volume": 44711.0}, {"date": "2011-02-23", "close": 3.583202525, "volume": 52791.0}, {"date": "2011-02-24", "close": 3.583202525, "volume": 24958.0}, {"date": "2011-02-25", "close": 3.583202525, "volume": 10329.0}, {"date": "2011-02-28", "close": 3.68557974, "volume": 6109.0}, {"date": "2011-03-01", "close": 3.68557974, "volume": 11499.0}, {"date": "2011-03-02", "close": 3.787956955, "volume": 105145.0}, {"date": "2011-03-03", "close": 3.583202525, "volume": 35452.0}, {"date": "2011-03-04", "close": 3.787956955, "volume": 32187.0}, {"date": "2011-03-07", "close": 3.583202525, "volume": 29377.0}, {"date": "2011-03-08", "close": 3.583202525, "volume": 18315.0}, {"date": "2011-03-09", "close": 3.48082531, "volume": 22655.0}, {"date": "2011-03-10", "close": 3.27607088, "volume": 31577.0}, {"date": "2011-03-11", "close": 3.07131645, "volume": 47726.0}, {"date": "2011-03-14", "close": 3.173693665, "volume": 12543.0}, {"date": "2011-03-15", "close": 2.968939235, "volume": 56268.0}, {"date": "2011-03-16", "close": 3.173693665, "volume": 22896.0}, {"date": "2011-03-17", "close": 3.07131645, "volume": 11404.0}, {"date": "2011-03-18", "close": 3.173693665, "volume": 23587.0}, {"date": "2011-03-21", "close": 3.27607088, "volume": 14994.0}, {"date": "2011-03-22", "close": 3.173693665, "volume": 7326.0}, {"date": "2011-03-23", "close": 3.173693665, "volume": 977.0}, {"date": "2011-03-24", "close": 3.378448095, "volume": 15552.0}, {"date": "2011-03-25", "close": 3.378448095, "volume": 27176.0}, {"date": "2011-03-28", "close": 3.378448095, "volume": 728.0}, {"date": "2011-03-29", "close": 3.27607088, "volume": 4546.0}, {"date": "2011-03-30", "close": 3.173693665, "volume": 6163.0}, {"date": "2011-03-31", "close": 3.27607088, "volume": 977.0}, {"date": "2011-04-01", "close": 3.27607088, "volume": 6733.0}, {"date": "2011-04-04", "close": 3.378448095, "volume": 17394.0}, {"date": "2011-04-05", "close": 3.27607088, "volume": 10855.0}, {"date": "2011-04-06", "close": 3.173693665, "volume": 1770.0}, {"date": "2011-04-07", "close": 3.173693665, "volume": 24120.0}, {"date": "2011-04-08", "close": 3.07131645, "volume": 3593.0}, {"date": "2011-04-11", "close": 3.27607088, "volume": 11556.0}, {"date": "2011-04-12", "close": 3.07131645, "volume": 22887.0}, {"date": "2011-04-13", "close": 3.07131645, "volume": 17769.0}, {"date": "2011-04-14", "close": 2.968939235, "volume": 1348.0}, {"date": "2011-04-15", "close": 3.07131645, "volume": 9065.0}, {"date": "2011-04-18", "close": 3.07131645, "volume": 14314.0}, {"date": "2011-04-19", "close": 2.968939235, "volume": 4151.0}, {"date": "2011-04-20", "close": 3.07131645, "volume": 7619.0}, {"date": "2011-04-21", "close": 3.07131645, "volume": 18483.0}, {"date": "2011-04-27", "close": 3.173693665, "volume": 7825.0}, {"date": "2011-04-28", "close": 3.173693665, "volume": 17415.0}, {"date": "2011-04-29", "close": 3.07131645, "volume": 10241.0}, {"date": "2011-05-02", "close": 2.968939235, "volume": 20107.0}, {"date": "2011-05-03", "close": 2.86656202, "volume": 27472.0}, {"date": "2011-05-04", "close": 2.764184805, "volume": 8693.0}, {"date": "2011-05-05", "close": 2.968939235, "volume": 20904.0}, {"date": "2011-05-06", "close": 2.968939235, "volume": 6382.0}, {"date": "2011-05-09", "close": 3.27607088, "volume": 60557.0}, {"date": "2011-05-10", "close": 3.48082531, "volume": 54121.0}, {"date": "2011-05-11", "close": 3.68557974, "volume": 44922.0}, {"date": "2011-05-12", "close": 3.583202525, "volume": 28719.0}, {"date": "2011-05-13", "close": 3.583202525, "volume": 56180.0}, {"date": "2011-05-16", "close": 3.48082531, "volume": 16028.0}, {"date": "2011-05-17", "close": 3.583202525, "volume": 244.0}, {"date": "2011-05-18", "close": 3.48082531, "volume": 9426.0}, {"date": "2011-05-19", "close": 3.378448095, "volume": 10127.0}, {"date": "2011-05-20", "close": 3.583202525, "volume": 61391.0}, {"date": "2011-05-23", "close": 3.992711385, "volume": 280813.0}, {"date": "2011-05-24", "close": 3.992711385, "volume": 79808.0}, {"date": "2011-05-25", "close": 3.89033417, "volume": 55764.0}, {"date": "2011-05-26", "close": 4.29984303, "volume": 69219.0}, {"date": "2011-05-27", "close": 4.29984303, "volume": 127053.0}, {"date": "2011-05-30", "close": 4.402220245, "volume": 59936.0}, {"date": "2011-05-31", "close": 4.197465815, "volume": 45327.0}, {"date": "2011-06-01", "close": 4.197465815, "volume": 27275.0}, {"date": "2011-06-02", "close": 3.89033417, "volume": 77255.0}, {"date": "2011-06-03", "close": 3.89033417, "volume": 18004.0}, {"date": "2011-06-06", "close": 3.89033417, "volume": 20960.0}, {"date": "2011-06-07", "close": 3.68557974, "volume": 46968.0}, {"date": "2011-06-08", "close": 3.68557974, "volume": 9185.0}, {"date": "2011-06-09", "close": 3.787956955, "volume": 3272.0}, {"date": "2011-06-10", "close": 3.787956955, "volume": 15482.0}, {"date": "2011-06-14", "close": 3.68557974, "volume": 26380.0}, {"date": "2011-06-15", "close": 3.68557974, "volume": 12819.0}, {"date": "2011-06-16", "close": 3.787956955, "volume": 8985.0}, {"date": "2011-06-17", "close": 3.68557974, "volume": 27588.0}, {"date": "2011-06-20", "close": 3.68557974, "volume": 15684.0}, {"date": "2011-06-21", "close": 3.68557974, "volume": 12136.0}, {"date": "2011-06-22", "close": 3.787956955, "volume": 5442.0}, {"date": "2011-06-23", "close": 3.68557974, "volume": 2347.0}, {"date": "2011-06-24", "close": 3.68557974, "volume": 7519.0}, {"date": "2011-06-27", "close": 3.48082531, "volume": 35162.0}, {"date": "2011-06-28", "close": 3.27607088, "volume": 18922.0}, {"date": "2011-06-29", "close": 3.583202525, "volume": 11213.0}, {"date": "2011-06-30", "close": 3.787956955, "volume": 12409.0}, {"date": "2011-07-01", "close": 3.68557974, "volume": 8499.0}, {"date": "2011-07-04", "close": 3.787956955, "volume": 8303.0}, {"date": "2011-07-05", "close": 3.787956955, "volume": 27532.0}, {"date": "2011-07-06", "close": 3.583202525, "volume": 9524.0}, {"date": "2011-07-07", "close": 3.787956955, "volume": 5831.0}, {"date": "2011-07-08", "close": 3.68557974, "volume": 29113.0}, {"date": "2011-07-11", "close": 3.583202525, "volume": 7254.0}, {"date": "2011-07-12", "close": 3.48082531, "volume": 23182.0}, {"date": "2011-07-13", "close": 3.583202525, "volume": 9309.0}, {"date": "2011-07-14", "close": 3.48082531, "volume": 5439.0}, {"date": "2011-07-15", "close": 3.48082531, "volume": 4168.0}, {"date": "2011-07-18", "close": 3.583202525, "volume": 21135.0}, {"date": "2011-07-19", "close": 3.583202525, "volume": 163.0}, {"date": "2011-07-20", "close": 3.68557974, "volume": 20456.0}, {"date": "2011-07-21", "close": 3.583202525, "volume": 20472.0}, {"date": "2011-07-22", "close": 3.68557974, "volume": 8264.0}, {"date": "2011-07-25", "close": 3.787956955, "volume": 35534.0}, {"date": "2011-07-26", "close": 3.89033417, "volume": 27149.0}, {"date": "2011-07-27", "close": 3.787956955, "volume": 38671.0}, {"date": "2011-07-28", "close": 3.787956955, "volume": 6873.0}, {"date": "2011-07-29", "close": 3.787956955, "volume": 1451.0}, {"date": "2011-08-01", "close": 3.68557974, "volume": 1033.0}, {"date": "2011-08-02", "close": 3.48082531, "volume": 20838.0}, {"date": "2011-08-03", "close": 3.583202525, "volume": 8723.0}, {"date": "2011-08-04", "close": 3.48082531, "volume": 11079.0}, {"date": "2011-08-05", "close": 3.173693665, "volume": 74387.0}, {"date": "2011-08-08", "close": 3.07131645, "volume": 25356.0}, {"date": "2011-08-09", "close": 3.378448095, "volume": 48414.0}, {"date": "2011-08-10", "close": 3.378448095, "volume": 6349.0}, {"date": "2011-08-11", "close": 3.27607088, "volume": 13657.0}, {"date": "2011-08-12", "close": 3.27607088, "volume": 15140.0}, {"date": "2011-08-15", "close": 3.378448095, "volume": 25125.0}, {"date": "2011-08-16", "close": 3.27607088, "volume": 29499.0}, {"date": "2011-08-17", "close": 3.27607088, "volume": 6508.0}, {"date": "2011-08-18", "close": 3.378448095, "volume": 4902.0}, {"date": "2011-08-19", "close": 3.27607088, "volume": 22611.0}, {"date": "2011-08-22", "close": 3.173693665, "volume": 18647.0}, {"date": "2011-08-23", "close": 3.173693665, "volume": 24510.0}, {"date": "2011-08-24", "close": 3.27607088, "volume": 8642.0}, {"date": "2011-08-25", "close": 3.48082531, "volume": 55788.0}, {"date": "2011-08-26", "close": 3.583202525, "volume": 52345.0}, {"date": "2011-08-29", "close": 3.787956955, "volume": 33608.0}, {"date": "2011-08-30", "close": 3.68557974, "volume": 50828.0}, {"date": "2011-08-31", "close": 3.583202525, "volume": 29154.0}, {"date": "2011-09-01", "close": 3.583202525, "volume": 21010.0}, {"date": "2011-09-02", "close": 3.68557974, "volume": 15612.0}, {"date": "2011-09-05", "close": 3.48082531, "volume": 18081.0}, {"date": "2011-09-06", "close": 3.378448095, "volume": 23767.0}, {"date": "2011-09-07", "close": 3.378448095, "volume": 55620.0}, {"date": "2011-09-08", "close": 3.48082531, "volume": 24913.0}, {"date": "2011-09-09", "close": 3.583202525, "volume": 64341.0}, {"date": "2011-09-12", "close": 3.583202525, "volume": 49242.0}, {"date": "2011-09-13", "close": 3.583202525, "volume": 29536.0}, {"date": "2011-09-14", "close": 3.378448095, "volume": 28390.0}, {"date": "2011-09-15", "close": 3.68557974, "volume": 25152.0}, {"date": "2011-09-16", "close": 3.68557974, "volume": 7326.0}, {"date": "2011-09-19", "close": 3.583202525, "volume": 22405.0}, {"date": "2011-09-20", "close": 3.378448095, "volume": 18803.0}, {"date": "2011-09-21", "close": 3.48082531, "volume": 10658.0}, {"date": "2011-09-22", "close": 3.378448095, "volume": 32624.0}, {"date": "2011-09-23", "close": 3.378448095, "volume": 85594.0}, {"date": "2011-09-26", "close": 2.968939235, "volume": 56270.0}, {"date": "2011-09-27", "close": 3.173693665, "volume": 3907.0}, {"date": "2011-09-28", "close": 3.378448095, "volume": 17107.0}, {"date": "2011-09-29", "close": 3.378448095, "volume": 11115.0}, {"date": "2011-09-30", "close": 3.27607088, "volume": 2808.0}, {"date": "2011-10-03", "close": 3.173693665, "volume": 12210.0}, {"date": "2011-10-04", "close": 3.27607088, "volume": 29833.0}, {"date": "2011-10-05", "close": 3.27607088, "volume": 6796.0}, {"date": "2011-10-06", "close": 3.173693665, "volume": 4314.0}, {"date": "2011-10-07", "close": 3.27607088, "volume": 8303.0}, {"date": "2011-10-10", "close": 3.173693665, "volume": 14017.0}, {"date": "2011-10-11", "close": 3.173693665, "volume": 8913.0}, {"date": "2011-10-12", "close": 3.27607088, "volume": 3077.0}, {"date": "2011-10-13", "close": 3.173693665, "volume": 7828.0}, {"date": "2011-10-14", "close": 3.173693665, "volume": 23949.0}, {"date": "2011-10-17", "close": 3.378448095, "volume": 26595.0}, {"date": "2011-10-18", "close": 3.27607088, "volume": 7326.0}, {"date": "2011-10-19", "close": 3.173693665, "volume": 20568.0}, {"date": "2011-10-20", "close": 3.27607088, "volume": 171.0}, {"date": "2011-10-21", "close": 3.27607088, "volume": 24778.0}, {"date": "2011-10-24", "close": 3.378448095, "volume": 19648.0}, {"date": "2011-10-25", "close": 3.48082531, "volume": 12806.0}, {"date": "2011-10-26", "close": 3.48082531, "volume": 32455.0}, {"date": "2011-10-27", "close": 3.68557974, "volume": 26816.0}, {"date": "2011-10-28", "close": 3.68557974, "volume": 29726.0}, {"date": "2011-10-31", "close": 3.583202525, "volume": 19997.0}, {"date": "2011-11-01", "close": 3.583202525, "volume": 20212.0}, {"date": "2011-11-02", "close": 3.48082531, "volume": 15671.0}, {"date": "2011-11-03", "close": 3.583202525, "volume": 10329.0}, {"date": "2011-11-04", "close": 3.583202525, "volume": 3622.0}, {"date": "2011-11-07", "close": 3.68557974, "volume": 18273.0}, {"date": "2011-11-08", "close": 3.48082531, "volume": 8520.0}, {"date": "2011-11-09", "close": 3.48082531, "volume": 7375.0}, {"date": "2011-11-10", "close": 3.378448095, "volume": 4884.0}, {"date": "2011-11-11", "close": 3.583202525, "volume": 4591.0}, {"date": "2011-11-14", "close": 3.48082531, "volume": 13362.0}, {"date": "2011-11-15", "close": 3.48082531, "volume": 6105.0}, {"date": "2011-11-16", "close": 3.48082531, "volume": 12210.0}, {"date": "2011-11-17", "close": 3.378448095, "volume": 3769.0}, {"date": "2011-11-18", "close": 3.378448095, "volume": 16761.0}, {"date": "2011-11-21", "close": 3.378448095, "volume": 7182.0}, {"date": "2011-11-22", "close": 3.07131645, "volume": 30429.0}, {"date": "2011-11-23", "close": 3.07131645, "volume": 36402.0}, {"date": "2011-11-24", "close": 3.07131645, "volume": 11321.0}, {"date": "2011-11-25", "close": 3.07131645, "volume": 12078.0}, {"date": "2011-11-28", "close": 3.27607088, "volume": 17973.0}, {"date": "2011-11-29", "close": 3.27607088, "volume": 10769.0}, {"date": "2011-11-30", "close": 3.173693665, "volume": 25053.0}, {"date": "2011-12-01", "close": 3.27607088, "volume": 19765.0}, {"date": "2011-12-02", "close": 3.27607088, "volume": 15091.0}, {"date": "2011-12-05", "close": 3.173693665, "volume": 23917.0}, {"date": "2011-12-06", "close": 3.378448095, "volume": 13347.0}, {"date": "2011-12-07", "close": 3.27607088, "volume": 2344.0}, {"date": "2011-12-08", "close": 3.48082531, "volume": 2540.0}, {"date": "2011-12-09", "close": 3.27607088, "volume": 5108.0}, {"date": "2011-12-12", "close": 3.27607088, "volume": 16202.0}, {"date": "2011-12-13", "close": 3.173693665, "volume": 26888.0}, {"date": "2011-12-14", "close": 3.173693665, "volume": 12063.0}, {"date": "2011-12-15", "close": 3.173693665, "volume": 23829.0}, {"date": "2011-12-16", "close": 3.173693665, "volume": 2410.0}, {"date": "2011-12-19", "close": 3.07131645, "volume": 42978.0}, {"date": "2011-12-20", "close": 2.968939235, "volume": 6243.0}, {"date": "2011-12-21", "close": 3.07131645, "volume": 22422.0}, {"date": "2011-12-22", "close": 2.968939235, "volume": 3907.0}, {"date": "2011-12-23", "close": 2.968939235, "volume": 2930.0}, {"date": "2011-12-28", "close": 2.968939235, "volume": 4197.0}, {"date": "2011-12-30", "close": 3.07131645, "volume": 33.0}, {"date": "2012-01-03", "close": 3.173693665, "volume": 4021.0}, {"date": "2012-01-04", "close": 3.173693665, "volume": 7224.0}, {"date": "2012-01-05", "close": 3.173693665, "volume": 6386.0}, {"date": "2012-01-06", "close": 3.07131645, "volume": 7570.0}, {"date": "2012-01-09", "close": 3.27607088, "volume": 6251.0}, {"date": "2012-01-10", "close": 3.173693665, "volume": 4028.0}, {"date": "2012-01-11", "close": 3.27607088, "volume": 977.0}, {"date": "2012-01-12", "close": 3.27607088, "volume": 8182.0}, {"date": "2012-01-13", "close": 3.48082531, "volume": 14748.0}, {"date": "2012-01-16", "close": 3.48082531, "volume": 14722.0}, {"date": "2012-01-17", "close": 3.68557974, "volume": 70407.0}, {"date": "2012-01-18", "close": 3.583202525, "volume": 52940.0}, {"date": "2012-01-19", "close": 3.583202525, "volume": 18867.0}, {"date": "2012-01-20", "close": 3.68557974, "volume": 33996.0}, {"date": "2012-01-23", "close": 3.583202525, "volume": 16998.0}, {"date": "2012-01-24", "close": 3.68557974, "volume": 15461.0}, {"date": "2012-01-25", "close": 3.68557974, "volume": 153666.0}, {"date": "2012-01-27", "close": 3.583202525, "volume": 86964.0}, {"date": "2012-01-30", "close": 3.583202525, "volume": 44783.0}, {"date": "2012-01-31", "close": 3.583202525, "volume": 76874.0}, {"date": "2012-02-01", "close": 3.48082531, "volume": 13409.0}, {"date": "2012-02-02", "close": 3.68557974, "volume": 14283.0}, {"date": "2012-02-03", "close": 3.48082531, "volume": 14411.0}, {"date": "2012-02-06", "close": 3.378448095, "volume": 40917.0}, {"date": "2012-02-07", "close": 3.48082531, "volume": 19536.0}, {"date": "2012-02-08", "close": 3.48082531, "volume": 9867.0}, {"date": "2012-02-09", "close": 3.48082531, "volume": 18407.0}, {"date": "2012-02-10", "close": 3.378448095, "volume": 13715.0}, {"date": "2012-02-13", "close": 3.378448095, "volume": 15110.0}, {"date": "2012-02-14", "close": 3.48082531, "volume": 9408.0}, {"date": "2012-02-15", "close": 3.378448095, "volume": 34421.0}, {"date": "2012-02-16", "close": 3.378448095, "volume": 18022.0}, {"date": "2012-02-17", "close": 3.378448095, "volume": 10076.0}, {"date": "2012-02-20", "close": 3.378448095, "volume": 40625.0}, {"date": "2012-02-21", "close": 3.48082531, "volume": 20397.0}, {"date": "2012-02-22", "close": 3.48082531, "volume": 10609.0}, {"date": "2012-02-23", "close": 3.378448095, "volume": 6251.0}, {"date": "2012-02-24", "close": 3.378448095, "volume": 7990.0}, {"date": "2012-02-27", "close": 3.48082531, "volume": 28977.0}, {"date": "2012-02-28", "close": 3.48082531, "volume": 21588.0}, {"date": "2012-02-29", "close": 3.378448095, "volume": 27044.0}, {"date": "2012-03-01", "close": 3.378448095, "volume": 5629.0}, {"date": "2012-03-02", "close": 3.48082531, "volume": 13280.0}, {"date": "2012-03-05", "close": 3.48082531, "volume": 22383.0}, {"date": "2012-03-06", "close": 3.583202525, "volume": 5384.0}, {"date": "2012-03-07", "close": 3.583202525, "volume": 24631.0}, {"date": "2012-03-08", "close": 3.583202525, "volume": 12533.0}, {"date": "2012-03-09", "close": 3.583202525, "volume": 12112.0}, {"date": "2012-03-12", "close": 3.48082531, "volume": 9377.0}, {"date": "2012-03-13", "close": 3.583202525, "volume": 16117.0}, {"date": "2012-03-14", "close": 3.583202525, "volume": 5067.0}, {"date": "2012-03-15", "close": 3.48082531, "volume": 6740.0}, {"date": "2012-03-16", "close": 3.48082531, "volume": 11209.0}, {"date": "2012-03-19", "close": 3.48082531, "volume": 1661.0}, {"date": "2012-03-20", "close": 3.787956955, "volume": 72632.0}, {"date": "2012-03-21", "close": 3.787956955, "volume": 42119.0}, {"date": "2012-03-22", "close": 3.68557974, "volume": 34429.0}, {"date": "2012-03-23", "close": 3.68557974, "volume": 19388.0}, {"date": "2012-03-26", "close": 4.29984303, "volume": 205554.0}, {"date": "2012-03-27", "close": 4.402220245, "volume": 125738.0}, {"date": "2012-03-28", "close": 4.29984303, "volume": 107736.0}, {"date": "2012-03-29", "close": 4.29984303, "volume": 45553.0}, {"date": "2012-03-30", "close": 4.29984303, "volume": 70979.0}, {"date": "2012-04-02", "close": 4.197465815, "volume": 67703.0}, {"date": "2012-04-03", "close": 4.606974675, "volume": 86704.0}, {"date": "2012-04-04", "close": 4.50459746, "volume": 85776.0}, {"date": "2012-04-05", "close": 4.70935189, "volume": 24067.0}, {"date": "2012-04-10", "close": 4.50459746, "volume": 18175.0}, {"date": "2012-04-11", "close": 4.50459746, "volume": 11767.0}, {"date": "2012-04-12", "close": 4.402220245, "volume": 23548.0}, {"date": "2012-04-13", "close": 4.50459746, "volume": 98825.0}, {"date": "2012-04-16", "close": 4.50459746, "volume": 21478.0}, {"date": "2012-04-17", "close": 4.606974675, "volume": 43211.0}, {"date": "2012-04-18", "close": 4.50459746, "volume": 43874.0}, {"date": "2012-04-19", "close": 4.29984303, "volume": 10402.0}, {"date": "2012-04-20", "close": 4.402220245, "volume": 19907.0}, {"date": "2012-04-23", "close": 4.50459746, "volume": 13075.0}, {"date": "2012-04-24", "close": 4.606974675, "volume": 4640.0}, {"date": "2012-04-26", "close": 4.606974675, "volume": 4695.0}, {"date": "2012-04-27", "close": 4.606974675, "volume": 18424.0}, {"date": "2012-04-30", "close": 4.402220245, "volume": 24970.0}, {"date": "2012-05-01", "close": 4.50459746, "volume": 39630.0}, {"date": "2012-05-02", "close": 4.29984303, "volume": 10125.0}, {"date": "2012-05-03", "close": 4.0950886, "volume": 35942.0}, {"date": "2012-05-04", "close": 4.0950886, "volume": 32797.0}, {"date": "2012-05-07", "close": 3.89033417, "volume": 30769.0}, {"date": "2012-05-08", "close": 3.68557974, "volume": 35993.0}, {"date": "2012-05-09", "close": 3.583202525, "volume": 11233.0}, {"date": "2012-05-10", "close": 3.68557974, "volume": 38404.0}, {"date": "2012-05-11", "close": 3.68557974, "volume": 2442.0}, {"date": "2012-05-14", "close": 3.583202525, "volume": 5458.0}, {"date": "2012-05-15", "close": 3.583202525, "volume": 12601.0}, {"date": "2012-05-16", "close": 3.48082531, "volume": 27973.0}, {"date": "2012-05-17", "close": 3.68557974, "volume": 22749.0}, {"date": "2012-05-18", "close": 3.583202525, "volume": 20013.0}, {"date": "2012-05-21", "close": 3.48082531, "volume": 5958.0}, {"date": "2012-05-22", "close": 3.68557974, "volume": 2547.0}, {"date": "2012-05-23", "close": 3.583202525, "volume": 6545.0}, {"date": "2012-05-24", "close": 3.48082531, "volume": 7852.0}, {"date": "2012-05-28", "close": 3.48082531, "volume": 11819.0}, {"date": "2012-05-29", "close": 3.787956955, "volume": 33749.0}, {"date": "2012-05-30", "close": 3.89033417, "volume": 5215.0}, {"date": "2012-05-31", "close": 3.583202525, "volume": 5191.0}, {"date": "2012-06-01", "close": 3.68557974, "volume": 8557.0}, {"date": "2012-06-04", "close": 3.48082531, "volume": 3580.0}, {"date": "2012-06-05", "close": 3.48082531, "volume": 9665.0}, {"date": "2012-06-06", "close": 3.48082531, "volume": 13357.0}, {"date": "2012-06-07", "close": 3.68557974, "volume": 3614.0}, {"date": "2012-06-08", "close": 3.89033417, "volume": 2442.0}, {"date": "2012-06-12", "close": 3.68557974, "volume": 7008.0}, {"date": "2012-06-13", "close": 3.68557974, "volume": 10473.0}, {"date": "2012-06-14", "close": 3.787956955, "volume": 32809.0}, {"date": "2012-06-15", "close": 3.787956955, "volume": 131015.0}, {"date": "2012-06-18", "close": 3.992711385, "volume": 10884.0}, {"date": "2012-06-19", "close": 3.89033417, "volume": 18287.0}, {"date": "2012-06-20", "close": 3.787956955, "volume": 1270.0}, {"date": "2012-06-21", "close": 3.787956955, "volume": 2796.0}, {"date": "2012-06-22", "close": 3.89033417, "volume": 4248.0}, {"date": "2012-06-25", "close": 3.787956955, "volume": 543.0}, {"date": "2012-06-26", "close": 3.68557974, "volume": 2442.0}, {"date": "2012-06-27", "close": 3.583202525, "volume": 4509.0}, {"date": "2012-06-28", "close": 3.583202525, "volume": 5290.0}, {"date": "2012-06-29", "close": 3.583202525, "volume": 10787.0}, {"date": "2012-07-02", "close": 3.787956955, "volume": 6593.0}, {"date": "2012-07-03", "close": 3.787956955, "volume": 19719.0}, {"date": "2012-07-04", "close": 3.992711385, "volume": 22466.0}, {"date": "2012-07-05", "close": 4.0950886, "volume": 14898.0}, {"date": "2012-07-06", "close": 4.29984303, "volume": 20952.0}, {"date": "2012-07-09", "close": 4.197465815, "volume": 4298.0}, {"date": "2012-07-10", "close": 4.402220245, "volume": 14483.0}, {"date": "2012-07-11", "close": 4.29984303, "volume": 4085.0}, {"date": "2012-07-12", "close": 4.0950886, "volume": 16215.0}, {"date": "2012-07-13", "close": 3.992711385, "volume": 3900.0}, {"date": "2012-07-16", "close": 4.0950886, "volume": 1783.0}, {"date": "2012-07-17", "close": 4.197465815, "volume": 2255.0}, {"date": "2012-07-18", "close": 3.89033417, "volume": 7299.0}, {"date": "2012-07-19", "close": 3.992711385, "volume": 245422.0}, {"date": "2012-07-20", "close": 3.992711385, "volume": 2436.0}, {"date": "2012-07-23", "close": 3.583202525, "volume": 29737.0}, {"date": "2012-07-24", "close": 3.583202525, "volume": 7231.0}, {"date": "2012-07-25", "close": 3.68557974, "volume": 1465.0}, {"date": "2012-07-26", "close": 3.48082531, "volume": 6146.0}, {"date": "2012-07-27", "close": 3.68557974, "volume": 4884.0}, {"date": "2012-07-30", "close": 3.48082531, "volume": 14554.0}, {"date": "2012-07-31", "close": 3.378448095, "volume": 13284.0}, {"date": "2012-08-01", "close": 3.48082531, "volume": 22710.0}, {"date": "2012-08-02", "close": 3.378448095, "volume": 3761.0}, {"date": "2012-08-03", "close": 3.27607088, "volume": 1465.0}, {"date": "2012-08-06", "close": 3.378448095, "volume": 5861.0}, {"date": "2012-08-07", "close": 3.27607088, "volume": 17094.0}, {"date": "2012-08-08", "close": 3.378448095, "volume": 3879.0}, {"date": "2012-08-09", "close": 3.48082531, "volume": 3752.0}, {"date": "2012-08-10", "close": 3.378448095, "volume": 2769.0}, {"date": "2012-08-13", "close": 3.378448095, "volume": 440.0}, {"date": "2012-08-14", "close": 3.378448095, "volume": 2131.0}, {"date": "2012-08-15", "close": 3.27607088, "volume": 9405.0}, {"date": "2012-08-16", "close": 3.378448095, "volume": 488.0}, {"date": "2012-08-17", "close": 3.378448095, "volume": 20021.0}, {"date": "2012-08-20", "close": 3.48082531, "volume": 1221.0}, {"date": "2012-08-21", "close": 3.378448095, "volume": 6618.0}, {"date": "2012-08-22", "close": 3.48082531, "volume": 6199.0}, {"date": "2012-08-23", "close": 3.48082531, "volume": 733.0}, {"date": "2012-08-24", "close": 3.378448095, "volume": 2002.0}, {"date": "2012-08-27", "close": 3.583202525, "volume": 12783.0}, {"date": "2012-08-28", "close": 3.48082531, "volume": 20375.0}, {"date": "2012-08-29", "close": 3.378448095, "volume": 6364.0}, {"date": "2012-08-30", "close": 3.378448095, "volume": 9914.0}, {"date": "2012-08-31", "close": 3.27607088, "volume": 17138.0}, {"date": "2012-09-03", "close": 3.07131645, "volume": 17303.0}, {"date": "2012-09-04", "close": 3.07131645, "volume": 10693.0}, {"date": "2012-09-05", "close": 3.07131645, "volume": 11803.0}, {"date": "2012-09-06", "close": 2.968939235, "volume": 6447.0}, {"date": "2012-09-07", "close": 2.968939235, "volume": 1993.0}, {"date": "2012-09-11", "close": 3.07131645, "volume": 58575.0}, {"date": "2012-09-13", "close": 3.07131645, "volume": 1321.0}, {"date": "2012-09-17", "close": 2.968939235, "volume": 22523.0}, {"date": "2012-09-18", "close": 3.07131645, "volume": 14479.0}, {"date": "2012-09-19", "close": 2.968939235, "volume": 2273.0}, {"date": "2012-09-20", "close": 2.86656202, "volume": 4628.0}, {"date": "2012-09-21", "close": 2.968939235, "volume": 2849.0}, {"date": "2012-09-24", "close": 2.86656202, "volume": 9279.0}, {"date": "2012-09-25", "close": 3.07131645, "volume": 3321.0}, {"date": "2012-09-26", "close": 2.86656202, "volume": 2442.0}, {"date": "2012-09-27", "close": 3.07131645, "volume": 2056.0}, {"date": "2012-10-01", "close": 3.07131645, "volume": 342.0}, {"date": "2012-10-02", "close": 3.07131645, "volume": 163.0}, {"date": "2012-10-03", "close": 3.07131645, "volume": 15523.0}, {"date": "2012-10-04", "close": 3.173693665, "volume": 6234.0}, {"date": "2012-10-05", "close": 3.378448095, "volume": 5352.0}, {"date": "2012-10-08", "close": 3.583202525, "volume": 14317.0}, {"date": "2012-10-09", "close": 3.583202525, "volume": 6923.0}, {"date": "2012-10-10", "close": 3.68557974, "volume": 5071.0}, {"date": "2012-10-11", "close": 3.583202525, "volume": 8547.0}, {"date": "2012-10-12", "close": 3.48082531, "volume": 15018.0}, {"date": "2012-10-15", "close": 3.48082531, "volume": 5357.0}, {"date": "2012-10-16", "close": 3.378448095, "volume": 7584.0}, {"date": "2012-10-17", "close": 3.378448095, "volume": 11463.0}, {"date": "2012-10-18", "close": 3.583202525, "volume": 3785.0}, {"date": "2012-10-19", "close": 4.197465815, "volume": 114901.0}, {"date": "2012-10-22", "close": 4.29984303, "volume": 10954.0}, {"date": "2012-10-23", "close": 4.29984303, "volume": 1284.0}, {"date": "2012-10-24", "close": 4.0950886, "volume": 10947.0}, {"date": "2012-10-25", "close": 3.992711385, "volume": 3352.0}, {"date": "2012-10-26", "close": 3.992711385, "volume": 4640.0}, {"date": "2012-10-29", "close": 4.0950886, "volume": 5323.0}, {"date": "2012-10-30", "close": 3.89033417, "volume": 1878.0}, {"date": "2012-10-31", "close": 3.89033417, "volume": 5693.0}, {"date": "2012-11-01", "close": 3.89033417, "volume": 8729.0}, {"date": "2012-11-02", "close": 3.787956955, "volume": 1516.0}, {"date": "2012-11-05", "close": 4.0950886, "volume": 10989.0}, {"date": "2012-11-06", "close": 3.89033417, "volume": 7985.0}, {"date": "2012-11-07", "close": 3.992711385, "volume": 3614.0}, {"date": "2012-11-08", "close": 3.68557974, "volume": 1807.0}, {"date": "2012-11-09", "close": 3.68557974, "volume": 1221.0}, {"date": "2012-11-12", "close": 3.787956955, "volume": 7303.0}, {"date": "2012-11-13", "close": 3.68557974, "volume": 885.0}, {"date": "2012-11-14", "close": 3.68557974, "volume": 977.0}, {"date": "2012-11-15", "close": 3.68557974, "volume": 1465.0}, {"date": "2012-11-19", "close": 3.68557974, "volume": 239.0}, {"date": "2012-11-20", "close": 3.68557974, "volume": 7373.0}, {"date": "2012-11-21", "close": 3.89033417, "volume": 3175.0}, {"date": "2012-11-22", "close": 3.68557974, "volume": 488.0}, {"date": "2012-11-23", "close": 3.583202525, "volume": 4028.0}, {"date": "2012-11-26", "close": 3.583202525, "volume": 5861.0}, {"date": "2012-11-27", "close": 3.68557974, "volume": 3282.0}, {"date": "2012-11-30", "close": 3.378448095, "volume": 537.0}, {"date": "2012-12-03", "close": 3.378448095, "volume": 2930.0}, {"date": "2012-12-04", "close": 3.48082531, "volume": 49.0}, {"date": "2012-12-05", "close": 3.48082531, "volume": 1416.0}, {"date": "2012-12-06", "close": 3.48082531, "volume": 1270.0}, {"date": "2012-12-07", "close": 3.48082531, "volume": 4982.0}, {"date": "2012-12-10", "close": 3.173693665, "volume": 1123.0}, {"date": "2012-12-11", "close": 3.378448095, "volume": 977.0}, {"date": "2012-12-12", "close": 3.48082531, "volume": 5069.0}, {"date": "2012-12-13", "close": 3.583202525, "volume": 975.0}, {"date": "2012-12-14", "close": 3.378448095, "volume": 668.0}, {"date": "2012-12-17", "close": 3.378448095, "volume": 22639.0}, {"date": "2012-12-18", "close": 3.378448095, "volume": 1465.0}, {"date": "2012-12-19", "close": 3.378448095, "volume": 269.0}, {"date": "2012-12-20", "close": 3.48082531, "volume": 1888.0}, {"date": "2012-12-21", "close": 3.787956955, "volume": 5243.0}, {"date": "2012-12-24", "close": 3.787956955, "volume": 9540.0}, {"date": "2012-12-27", "close": 3.89033417, "volume": 17582.0}, {"date": "2012-12-28", "close": 3.787956955, "volume": 2198.0}, {"date": "2012-12-31", "close": 3.787956955, "volume": 4884.0}, {"date": "2013-01-03", "close": 3.89033417, "volume": 651.0}, {"date": "2013-01-04", "close": 3.68557974, "volume": 3901.0}, {"date": "2013-01-07", "close": 3.89033417, "volume": 5045.0}, {"date": "2013-01-08", "close": 3.89033417, "volume": 3215.0}, {"date": "2013-01-09", "close": 3.89033417, "volume": 7351.0}, {"date": "2013-01-10", "close": 3.787956955, "volume": 1221.0}, {"date": "2013-01-11", "close": 3.787956955, "volume": 1367.0}, {"date": "2013-01-14", "close": 3.583202525, "volume": 12712.0}, {"date": "2013-01-15", "close": 3.68557974, "volume": 14652.0}, {"date": "2013-01-16", "close": 3.68557974, "volume": 8058.0}, {"date": "2013-01-17", "close": 3.787956955, "volume": 4203.0}, {"date": "2013-01-18", "close": 3.787956955, "volume": 8088.0}, {"date": "2013-01-21", "close": 3.583202525, "volume": 10227.0}, {"date": "2013-01-22", "close": 3.787956955, "volume": 8986.0}, {"date": "2013-01-23", "close": 3.787956955, "volume": 5128.0}, {"date": "2013-01-24", "close": 3.68557974, "volume": 7570.0}, {"date": "2013-01-25", "close": 3.48082531, "volume": 34891.0}, {"date": "2013-01-29", "close": 3.48082531, "volume": 1004.0}, {"date": "2013-01-30", "close": 3.48082531, "volume": 1345.0}, {"date": "2013-01-31", "close": 3.583202525, "volume": 1889.0}, {"date": "2013-02-01", "close": 3.48082531, "volume": 488.0}, {"date": "2013-02-04", "close": 3.787956955, "volume": 18736.0}, {"date": "2013-02-05", "close": 3.787956955, "volume": 4541.0}, {"date": "2013-02-06", "close": 3.583202525, "volume": 4786.0}, {"date": "2013-02-07", "close": 3.787956955, "volume": 5195.0}, {"date": "2013-02-08", "close": 3.787956955, "volume": 3997.0}, {"date": "2013-02-11", "close": 3.89033417, "volume": 11857.0}, {"date": "2013-02-12", "close": 3.68557974, "volume": 13848.0}, {"date": "2013-02-13", "close": 3.89033417, "volume": 6618.0}, {"date": "2013-02-14", "close": 3.89033417, "volume": 3758.0}, {"date": "2013-02-15", "close": 3.68557974, "volume": 794.0}, {"date": "2013-02-18", "close": 3.787956955, "volume": 4921.0}, {"date": "2013-02-19", "close": 3.68557974, "volume": 2442.0}, {"date": "2013-02-20", "close": 3.68557974, "volume": 213.0}, {"date": "2013-02-21", "close": 3.583202525, "volume": 3128.0}, {"date": "2013-02-22", "close": 3.583202525, "volume": 3602.0}, {"date": "2013-02-25", "close": 3.48082531, "volume": 8889.0}, {"date": "2013-02-26", "close": 3.48082531, "volume": 7082.0}, {"date": "2013-02-27", "close": 3.583202525, "volume": 2918.0}, {"date": "2013-02-28", "close": 3.583202525, "volume": 10403.0}, {"date": "2013-03-01", "close": 3.48082531, "volume": 6837.0}, {"date": "2013-03-04", "close": 3.583202525, "volume": 2433.0}, {"date": "2013-03-05", "close": 3.48082531, "volume": 623.0}, {"date": "2013-03-06", "close": 3.48082531, "volume": 7482.0}, {"date": "2013-03-07", "close": 3.583202525, "volume": 8088.0}, {"date": "2013-03-08", "close": 3.583202525, "volume": 283.0}, {"date": "2013-03-11", "close": 3.48082531, "volume": 15370.0}, {"date": "2013-03-12", "close": 3.378448095, "volume": 3087.0}, {"date": "2013-03-13", "close": 3.378448095, "volume": 29.0}, {"date": "2013-03-14", "close": 3.27607088, "volume": 3332.0}, {"date": "2013-03-15", "close": 3.48082531, "volume": 12844.0}, {"date": "2013-03-18", "close": 3.27607088, "volume": 12011.0}, {"date": "2013-03-19", "close": 3.27607088, "volume": 9524.0}, {"date": "2013-03-20", "close": 3.27607088, "volume": 7326.0}, {"date": "2013-03-21", "close": 3.07131645, "volume": 19048.0}, {"date": "2013-03-22", "close": 2.968939235, "volume": 18818.0}, {"date": "2013-03-25", "close": 3.173693665, "volume": 13460.0}, {"date": "2013-03-26", "close": 3.07131645, "volume": 4884.0}, {"date": "2013-03-28", "close": 3.173693665, "volume": 2989.0}, {"date": "2013-04-02", "close": 2.764184805, "volume": 24859.0}, {"date": "2013-04-03", "close": 3.07131645, "volume": 10774.0}, {"date": "2013-04-04", "close": 2.764184805, "volume": 15086.0}, {"date": "2013-04-05", "close": 3.07131645, "volume": 1050.0}, {"date": "2013-04-08", "close": 2.86656202, "volume": 1074.0}, {"date": "2013-04-09", "close": 2.86656202, "volume": 5220.0}, {"date": "2013-04-10", "close": 2.86656202, "volume": 5177.0}, {"date": "2013-04-11", "close": 2.86656202, "volume": 4884.0}, {"date": "2013-04-12", "close": 2.66180759, "volume": 24911.0}, {"date": "2013-04-15", "close": 2.764184805, "volume": 1954.0}, {"date": "2013-04-16", "close": 2.86656202, "volume": 5372.0}, {"date": "2013-04-18", "close": 2.66180759, "volume": 39052.0}, {"date": "2013-04-22", "close": 2.764184805, "volume": 3199.0}, {"date": "2013-04-23", "close": 2.45705316, "volume": 6429.0}, {"date": "2013-04-24", "close": 2.559430375, "volume": 12732.0}, {"date": "2013-04-26", "close": 2.66180759, "volume": 244.0}, {"date": "2013-04-29", "close": 2.86656202, "volume": 4696.0}, {"date": "2013-04-30", "close": 2.968939235, "volume": 8068.0}, {"date": "2013-05-01", "close": 2.86656202, "volume": 2920.0}, {"date": "2013-05-02", "close": 2.764184805, "volume": 506.0}, {"date": "2013-05-03", "close": 2.764184805, "volume": 977.0}, {"date": "2013-05-06", "close": 2.559430375, "volume": 7565.0}, {"date": "2013-05-07", "close": 2.45705316, "volume": 3280.0}, {"date": "2013-05-08", "close": 2.354675945, "volume": 13598.0}, {"date": "2013-05-09", "close": 2.45705316, "volume": 4028.0}, {"date": "2013-05-10", "close": 2.45705316, "volume": 12210.0}, {"date": "2013-05-13", "close": 2.45705316, "volume": 5519.0}, {"date": "2013-05-14", "close": 2.45705316, "volume": 10110.0}, {"date": "2013-05-15", "close": 2.354675945, "volume": 488.0}, {"date": "2013-05-16", "close": 2.354675945, "volume": 17094.0}, {"date": "2013-05-17", "close": 2.45705316, "volume": 244.0}, {"date": "2013-05-20", "close": 2.25229873, "volume": 2442.0}, {"date": "2013-05-21", "close": 2.149921515, "volume": 53466.0}, {"date": "2013-05-23", "close": 1.945167085, "volume": 6439.0}, {"date": "2013-05-24", "close": 1.945167085, "volume": 586.0}, {"date": "2013-05-27", "close": 2.006593414, "volume": 6235.0}, {"date": "2013-05-28", "close": 1.986117971, "volume": 1026.0}, {"date": "2013-05-29", "close": 2.027068857, "volume": 4249.0}, {"date": "2013-05-30", "close": 2.0475443, "volume": 3081.0}, {"date": "2013-05-31", "close": 2.0475443, "volume": 6976.0}, {"date": "2013-06-03", "close": 2.0475443, "volume": 413.0}, {"date": "2013-06-04", "close": 2.0475443, "volume": 2029.0}, {"date": "2013-06-05", "close": 2.0475443, "volume": 5861.0}, {"date": "2013-06-06", "close": 2.0475443, "volume": 511.0}, {"date": "2013-06-07", "close": 2.0475443, "volume": 244.0}, {"date": "2013-06-11", "close": 1.945167085, "volume": 2956.0}, {"date": "2013-06-12", "close": 1.84278987, "volume": 5094.0}, {"date": "2013-06-13", "close": 1.63803544, "volume": 3468.0}, {"date": "2013-06-17", "close": 1.924691642, "volume": 14229.0}, {"date": "2013-06-18", "close": 1.945167085, "volume": 9265.0}, {"date": "2013-06-19", "close": 1.863265313, "volume": 1628.0}, {"date": "2013-06-20", "close": 1.945167085, "volume": 659.0}, {"date": "2013-06-21", "close": 2.0475443, "volume": 2632.0}, {"date": "2013-06-24", "close": 1.863265313, "volume": 1270.0}, {"date": "2013-06-25", "close": 1.781363541, "volume": 4916.0}, {"date": "2013-06-26", "close": 1.801838984, "volume": 444.0}, {"date": "2013-06-27", "close": 1.801838984, "volume": 150.0}, {"date": "2013-06-28", "close": 1.84278987, "volume": 488.0}, {"date": "2013-07-01", "close": 1.863265313, "volume": 236.0}, {"date": "2013-07-02", "close": 2.149921515, "volume": 6837.0}, {"date": "2013-07-03", "close": 2.149921515, "volume": 673.0}, {"date": "2013-07-04", "close": 2.149921515, "volume": 4884.0}, {"date": "2013-07-05", "close": 2.25229873, "volume": 19254.0}, {"date": "2013-07-08", "close": 2.66180759, "volume": 57742.0}, {"date": "2013-07-09", "close": 2.86656202, "volume": 4936.0}, {"date": "2013-07-10", "close": 2.968939235, "volume": 24209.0}, {"date": "2013-07-11", "close": 2.86656202, "volume": 16559.0}, {"date": "2013-07-12", "close": 2.86656202, "volume": 6447.0}, {"date": "2013-07-15", "close": 2.66180759, "volume": 6886.0}, {"date": "2013-07-17", "close": 2.764184805, "volume": 1074.0}, {"date": "2013-07-18", "close": 2.66180759, "volume": 399.0}, {"date": "2013-07-19", "close": 2.66180759, "volume": 1465.0}, {"date": "2013-07-22", "close": 2.764184805, "volume": 977.0}, {"date": "2013-07-23", "close": 2.764184805, "volume": 10452.0}, {"date": "2013-07-24", "close": 2.86656202, "volume": 26373.0}, {"date": "2013-07-26", "close": 2.86656202, "volume": 6053.0}, {"date": "2013-07-29", "close": 2.968939235, "volume": 7972.0}, {"date": "2013-07-30", "close": 2.968939235, "volume": 8102.0}, {"date": "2013-07-31", "close": 3.07131645, "volume": 6037.0}, {"date": "2013-08-01", "close": 2.968939235, "volume": 3126.0}, {"date": "2013-08-02", "close": 3.07131645, "volume": 12269.0}, {"date": "2013-08-05", "close": 2.968939235, "volume": 2491.0}, {"date": "2013-08-06", "close": 2.968939235, "volume": 1201.0}, {"date": "2013-08-07", "close": 2.86656202, "volume": 1272.0}, {"date": "2013-08-09", "close": 2.66180759, "volume": 14845.0}, {"date": "2013-08-12", "close": 2.25229873, "volume": 29327.0}, {"date": "2013-08-13", "close": 2.45705316, "volume": 2320.0}, {"date": "2013-08-15", "close": 2.86656202, "volume": 15072.0}, {"date": "2013-08-16", "close": 2.45705316, "volume": 879.0}, {"date": "2013-08-19", "close": 2.45705316, "volume": 4921.0}, {"date": "2013-08-20", "close": 2.45705316, "volume": 1812.0}, {"date": "2013-08-23", "close": 2.66180759, "volume": 2442.0}, {"date": "2013-08-26", "close": 2.559430375, "volume": 7765.0}, {"date": "2013-08-27", "close": 2.45705316, "volume": 33203.0}, {"date": "2013-09-02", "close": 2.354675945, "volume": 25689.0}, {"date": "2013-09-03", "close": 2.45705316, "volume": 14369.0}, {"date": "2013-09-04", "close": 2.45705316, "volume": 238.0}, {"date": "2013-09-05", "close": 2.45705316, "volume": 2345.0}, {"date": "2013-09-06", "close": 2.45705316, "volume": 440.0}, {"date": "2013-09-09", "close": 2.45705316, "volume": 15653.0}, {"date": "2013-09-10", "close": 2.45705316, "volume": 11188.0}, {"date": "2013-09-11", "close": 2.45705316, "volume": 9768.0}, {"date": "2013-09-12", "close": 2.559430375, "volume": 1123.0}, {"date": "2013-09-13", "close": 2.45705316, "volume": 3500.0}, {"date": "2013-09-17", "close": 2.45705316, "volume": 4705.0}, {"date": "2013-09-18", "close": 2.45705316, "volume": 6.0}, {"date": "2013-09-19", "close": 2.559430375, "volume": 7578.0}, {"date": "2013-09-20", "close": 2.66180759, "volume": 488.0}, {"date": "2013-09-23", "close": 2.45705316, "volume": 1630.0}, {"date": "2013-09-24", "close": 2.559430375, "volume": 7643.0}, {"date": "2013-09-25", "close": 2.66180759, "volume": 6024.0}, {"date": "2013-09-26", "close": 2.66180759, "volume": 8473.0}, {"date": "2013-09-27", "close": 2.66180759, "volume": 11714.0}, {"date": "2013-09-30", "close": 2.66180759, "volume": 1790.0}, {"date": "2013-10-02", "close": 2.559430375, "volume": 16724.0}, {"date": "2013-10-03", "close": 2.559430375, "volume": 1465.0}, {"date": "2013-10-04", "close": 2.354675945, "volume": 1425.0}, {"date": "2013-10-07", "close": 2.354675945, "volume": 399.0}, {"date": "2013-10-09", "close": 2.45705316, "volume": 30231.0}, {"date": "2013-10-10", "close": 2.25229873, "volume": 15561.0}, {"date": "2013-10-11", "close": 2.149921515, "volume": 59198.0}, {"date": "2013-10-14", "close": 2.149921515, "volume": 34187.0}, {"date": "2013-10-15", "close": 2.0475443, "volume": 32214.0}, {"date": "2013-10-16", "close": 2.25229873, "volume": 30517.0}, {"date": "2013-10-17", "close": 2.25229873, "volume": 28125.0}, {"date": "2013-10-18", "close": 2.25229873, "volume": 104208.0}, {"date": "2013-10-21", "close": 2.25229873, "volume": 31984.0}, {"date": "2013-10-22", "close": 2.0475443, "volume": 33577.0}, {"date": "2013-10-23", "close": 2.25229873, "volume": 4967.0}, {"date": "2013-10-24", "close": 2.354675945, "volume": 10256.0}, {"date": "2013-10-25", "close": 2.25229873, "volume": 389.0}, {"date": "2013-10-28", "close": 2.66180759, "volume": 29499.0}, {"date": "2013-10-29", "close": 2.559430375, "volume": 2442.0}, {"date": "2013-10-30", "close": 2.66180759, "volume": 8439.0}, {"date": "2013-10-31", "close": 2.764184805, "volume": 9625.0}, {"date": "2013-11-01", "close": 2.86656202, "volume": 32234.0}, {"date": "2013-11-04", "close": 2.86656202, "volume": 14975.0}, {"date": "2013-11-05", "close": 3.07131645, "volume": 18239.0}, {"date": "2013-11-06", "close": 3.07131645, "volume": 21978.0}, {"date": "2013-11-07", "close": 2.86656202, "volume": 3349.0}, {"date": "2013-11-08", "close": 2.86656202, "volume": 2993.0}, {"date": "2013-11-11", "close": 2.968939235, "volume": 11338.0}, {"date": "2013-11-12", "close": 2.86656202, "volume": 4737.0}, {"date": "2013-11-13", "close": 2.66180759, "volume": 10970.0}, {"date": "2013-11-14", "close": 2.559430375, "volume": 12400.0}, {"date": "2013-11-15", "close": 2.559430375, "volume": 8478.0}, {"date": "2013-11-18", "close": 2.66180759, "volume": 2461.0}, {"date": "2013-11-19", "close": 2.66180759, "volume": 2442.0}, {"date": "2013-11-20", "close": 2.764184805, "volume": 1446.0}, {"date": "2013-11-21", "close": 2.66180759, "volume": 3243.0}, {"date": "2013-11-22", "close": 2.66180759, "volume": 3272.0}, {"date": "2013-11-25", "close": 2.559430375, "volume": 8954.0}, {"date": "2013-11-28", "close": 2.66180759, "volume": 4347.0}, {"date": "2013-11-29", "close": 2.45705316, "volume": 4420.0}, {"date": "2013-12-02", "close": 2.559430375, "volume": 5687.0}, {"date": "2013-12-03", "close": 2.559430375, "volume": 2784.0}, {"date": "2013-12-04", "close": 2.559430375, "volume": 1367.0}, {"date": "2013-12-05", "close": 2.45705316, "volume": 9402.0}, {"date": "2013-12-06", "close": 2.45705316, "volume": 552.0}, {"date": "2013-12-09", "close": 2.66180759, "volume": 9201.0}, {"date": "2013-12-10", "close": 2.86656202, "volume": 9728.0}, {"date": "2013-12-11", "close": 2.66180759, "volume": 225.0}, {"date": "2013-12-12", "close": 2.66180759, "volume": 5372.0}, {"date": "2013-12-13", "close": 2.86656202, "volume": 6699.0}, {"date": "2013-12-16", "close": 2.764184805, "volume": 17460.0}, {"date": "2013-12-17", "close": 2.764184805, "volume": 3419.0}, {"date": "2013-12-19", "close": 2.764184805, "volume": 5372.0}, {"date": "2013-12-20", "close": 2.86656202, "volume": 5338.0}, {"date": "2013-12-23", "close": 2.764184805, "volume": 537.0}, {"date": "2013-12-27", "close": 2.764184805, "volume": 269.0}, {"date": "2013-12-30", "close": 2.764184805, "volume": 3185.0}, {"date": "2013-12-31", "close": 2.86656202, "volume": 2906.0}, {"date": "2014-01-02", "close": 2.764184805, "volume": 7814.0}, {"date": "2014-01-03", "close": 2.86656202, "volume": 2442.0}, {"date": "2014-01-06", "close": 3.378448095, "volume": 22026.0}, {"date": "2014-01-07", "close": 3.27607088, "volume": 14556.0}, {"date": "2014-01-08", "close": 3.27607088, "volume": 4400.0}, {"date": "2014-01-09", "close": 3.173693665, "volume": 6349.0}, {"date": "2014-01-10", "close": 3.378448095, "volume": 12547.0}, {"date": "2014-01-13", "close": 3.27607088, "volume": 9309.0}, {"date": "2014-01-14", "close": 3.378448095, "volume": 19624.0}, {"date": "2014-01-15", "close": 3.27607088, "volume": 8885.0}, {"date": "2014-01-16", "close": 3.173693665, "volume": 2833.0}, {"date": "2014-01-17", "close": 3.378448095, "volume": 14041.0}, {"date": "2014-01-20", "close": 3.48082531, "volume": 1586.0}, {"date": "2014-01-21", "close": 3.378448095, "volume": 4934.0}, {"date": "2014-01-22", "close": 3.378448095, "volume": 7214.0}, {"date": "2014-01-23", "close": 3.378448095, "volume": 9027.0}, {"date": "2014-01-24", "close": 3.378448095, "volume": 1085.0}, {"date": "2014-01-28", "close": 3.27607088, "volume": 2686.0}, {"date": "2014-01-29", "close": 3.27607088, "volume": 2647.0}, {"date": "2014-01-30", "close": 3.27607088, "volume": 2447.0}, {"date": "2014-01-31", "close": 3.583202525, "volume": 77909.0}, {"date": "2014-02-03", "close": 3.992711385, "volume": 54181.0}, {"date": "2014-02-04", "close": 4.0950886, "volume": 77008.0}, {"date": "2014-02-05", "close": 3.89033417, "volume": 45165.0}, {"date": "2014-02-06", "close": 3.89033417, "volume": 3419.0}, {"date": "2014-02-07", "close": 3.787956955, "volume": 768.0}, {"date": "2014-02-10", "close": 3.992711385, "volume": 23377.0}, {"date": "2014-02-11", "close": 3.992711385, "volume": 11520.0}, {"date": "2014-02-12", "close": 4.0950886, "volume": 66199.0}, {"date": "2014-02-13", "close": 3.89033417, "volume": 11404.0}, {"date": "2014-02-14", "close": 3.992711385, "volume": 7326.0}, {"date": "2014-02-17", "close": 4.0950886, "volume": 6471.0}, {"date": "2014-02-18", "close": 4.197465815, "volume": 47223.0}, {"date": "2014-02-19", "close": 3.992711385, "volume": 13845.0}, {"date": "2014-02-20", "close": 3.89033417, "volume": 23757.0}, {"date": "2014-02-21", "close": 3.992711385, "volume": 5215.0}, {"date": "2014-02-24", "close": 3.89033417, "volume": 6513.0}, {"date": "2014-02-25", "close": 4.50459746, "volume": 151308.0}, {"date": "2014-02-26", "close": 4.606974675, "volume": 122159.0}, {"date": "2014-02-27", "close": 4.606974675, "volume": 63753.0}, {"date": "2014-02-28", "close": 4.606974675, "volume": 24707.0}, {"date": "2014-03-03", "close": 4.50459746, "volume": 55172.0}, {"date": "2014-03-04", "close": 4.29984303, "volume": 11090.0}, {"date": "2014-03-05", "close": 4.50459746, "volume": 19747.0}, {"date": "2014-03-06", "close": 4.606974675, "volume": 21352.0}, {"date": "2014-03-07", "close": 4.606974675, "volume": 21895.0}, {"date": "2014-03-10", "close": 4.402220245, "volume": 17471.0}, {"date": "2014-03-11", "close": 4.0950886, "volume": 68822.0}, {"date": "2014-03-12", "close": 4.0950886, "volume": 9486.0}, {"date": "2014-03-13", "close": 4.197465815, "volume": 6911.0}, {"date": "2014-03-14", "close": 4.29984303, "volume": 1758.0}, {"date": "2014-03-17", "close": 4.197465815, "volume": 1329.0}, {"date": "2014-03-18", "close": 4.29984303, "volume": 11692.0}, {"date": "2014-03-19", "close": 4.0950886, "volume": 10159.0}, {"date": "2014-03-20", "close": 4.197465815, "volume": 1284.0}, {"date": "2014-03-21", "close": 4.0950886, "volume": 8207.0}, {"date": "2014-03-24", "close": 4.0950886, "volume": 716.0}, {"date": "2014-03-25", "close": 3.992711385, "volume": 1001.0}, {"date": "2014-03-26", "close": 3.992711385, "volume": 4929.0}, {"date": "2014-03-27", "close": 3.992711385, "volume": 3006.0}, {"date": "2014-03-28", "close": 4.0950886, "volume": 2830.0}, {"date": "2014-03-31", "close": 3.89033417, "volume": 10916.0}, {"date": "2014-04-01", "close": 3.992711385, "volume": 293.0}, {"date": "2014-04-02", "close": 4.0950886, "volume": 2442.0}, {"date": "2014-04-03", "close": 3.992711385, "volume": 1130.0}, {"date": "2014-04-04", "close": 3.992711385, "volume": 5952.0}, {"date": "2014-04-07", "close": 3.89033417, "volume": 6611.0}, {"date": "2014-04-08", "close": 3.89033417, "volume": 3748.0}, {"date": "2014-04-09", "close": 3.89033417, "volume": 4906.0}, {"date": "2014-04-10", "close": 3.89033417, "volume": 2795.0}, {"date": "2014-04-11", "close": 3.68557974, "volume": 38672.0}, {"date": "2014-04-14", "close": 3.89033417, "volume": 5372.0}, {"date": "2014-04-16", "close": 3.68557974, "volume": 6056.0}, {"date": "2014-04-17", "close": 3.68557974, "volume": 733.0}, {"date": "2014-04-22", "close": 3.68557974, "volume": 5548.0}, {"date": "2014-04-23", "close": 3.583202525, "volume": 9983.0}, {"date": "2014-04-24", "close": 3.583202525, "volume": 7175.0}, {"date": "2014-04-28", "close": 3.68557974, "volume": 15160.0}, {"date": "2014-04-29", "close": 3.48082531, "volume": 6794.0}, {"date": "2014-04-30", "close": 3.68557974, "volume": 26698.0}, {"date": "2014-05-01", "close": 3.68557974, "volume": 12625.0}, {"date": "2014-05-02", "close": 3.48082531, "volume": 11721.0}, {"date": "2014-05-05", "close": 3.992711385, "volume": 6593.0}, {"date": "2014-05-07", "close": 3.68557974, "volume": 244.0}, {"date": "2014-05-08", "close": 3.583202525, "volume": 15482.0}, {"date": "2014-05-09", "close": 3.68557974, "volume": 6935.0}, {"date": "2014-05-12", "close": 3.68557974, "volume": 1140.0}, {"date": "2014-05-14", "close": 3.378448095, "volume": 7795.0}, {"date": "2014-05-15", "close": 3.48082531, "volume": 2169.0}, {"date": "2014-05-16", "close": 3.583202525, "volume": 830.0}, {"date": "2014-05-19", "close": 3.27607088, "volume": 42011.0}, {"date": "2014-05-20", "close": 3.48082531, "volume": 19453.0}, {"date": "2014-05-21", "close": 3.27607088, "volume": 14652.0}, {"date": "2014-05-22", "close": 3.27607088, "volume": 889.0}, {"date": "2014-05-23", "close": 3.173693665, "volume": 8537.0}, {"date": "2014-05-26", "close": 3.27607088, "volume": 1636.0}, {"date": "2014-05-27", "close": 3.27607088, "volume": 2930.0}, {"date": "2014-05-28", "close": 3.27607088, "volume": 18725.0}, {"date": "2014-05-29", "close": 3.07131645, "volume": 16524.0}, {"date": "2014-05-30", "close": 3.07131645, "volume": 488.0}, {"date": "2014-06-02", "close": 2.968939235, "volume": 43794.0}, {"date": "2014-06-03", "close": 3.07131645, "volume": 11518.0}, {"date": "2014-06-04", "close": 3.07131645, "volume": 488.0}, {"date": "2014-06-06", "close": 2.968939235, "volume": 977.0}, {"date": "2014-06-10", "close": 2.968939235, "volume": 2034.0}, {"date": "2014-06-12", "close": 2.86656202, "volume": 3101.0}, {"date": "2014-06-13", "close": 2.968939235, "volume": 15577.0}, {"date": "2014-06-16", "close": 2.86656202, "volume": 2407.0}, {"date": "2014-06-17", "close": 2.86656202, "volume": 4603.0}, {"date": "2014-06-18", "close": 2.86656202, "volume": 2443.0}, {"date": "2014-06-19", "close": 2.764184805, "volume": 5922.0}, {"date": "2014-06-20", "close": 2.86656202, "volume": 13574.0}, {"date": "2014-06-23", "close": 3.07131645, "volume": 13377.0}, {"date": "2014-06-24", "close": 2.86656202, "volume": 13084.0}, {"date": "2014-06-25", "close": 2.968939235, "volume": 483.0}, {"date": "2014-06-26", "close": 2.968939235, "volume": 2442.0}, {"date": "2014-06-27", "close": 2.968939235, "volume": 4889.0}, {"date": "2014-06-30", "close": 2.86656202, "volume": 5616.0}, {"date": "2014-07-03", "close": 3.07131645, "volume": 11842.0}, {"date": "2014-07-04", "close": 3.07131645, "volume": 7411.0}, {"date": "2014-07-07", "close": 3.27607088, "volume": 14375.0}, {"date": "2014-07-08", "close": 3.583202525, "volume": 8041.0}, {"date": "2014-07-09", "close": 3.48082531, "volume": 17094.0}, {"date": "2014-07-10", "close": 3.27607088, "volume": 10698.0}, {"date": "2014-07-11", "close": 3.48082531, "volume": 1724.0}, {"date": "2014-07-14", "close": 3.27607088, "volume": 4005.0}, {"date": "2014-07-15", "close": 3.48082531, "volume": 171.0}, {"date": "2014-07-16", "close": 3.583202525, "volume": 9279.0}, {"date": "2014-07-17", "close": 3.992711385, "volume": 53904.0}, {"date": "2014-07-18", "close": 3.89033417, "volume": 11135.0}, {"date": "2014-07-21", "close": 3.787956955, "volume": 12397.0}, {"date": "2014-07-22", "close": 3.583202525, "volume": 7810.0}, {"date": "2014-07-23", "close": 3.583202525, "volume": 10460.0}, {"date": "2014-07-24", "close": 3.583202525, "volume": 2382.0}, {"date": "2014-07-25", "close": 3.27607088, "volume": 16117.0}, {"date": "2014-07-28", "close": 3.27607088, "volume": 6881.0}, {"date": "2014-07-29", "close": 3.27607088, "volume": 14652.0}, {"date": "2014-07-30", "close": 3.378448095, "volume": 8311.0}, {"date": "2014-07-31", "close": 3.27607088, "volume": 10936.0}, {"date": "2014-08-01", "close": 3.27607088, "volume": 2055.0}, {"date": "2014-08-04", "close": 3.27607088, "volume": 2234.0}, {"date": "2014-08-05", "close": 3.27607088, "volume": 12943.0}, {"date": "2014-08-06", "close": 3.07131645, "volume": 63941.0}, {"date": "2014-08-07", "close": 3.07131645, "volume": 9349.0}, {"date": "2014-08-08", "close": 2.968939235, "volume": 4908.0}, {"date": "2014-08-11", "close": 3.07131645, "volume": 11438.0}, {"date": "2014-08-12", "close": 3.378448095, "volume": 6081.0}, {"date": "2014-08-13", "close": 3.07131645, "volume": 4772.0}, {"date": "2014-08-14", "close": 3.378448095, "volume": 977.0}, {"date": "2014-08-15", "close": 3.27607088, "volume": 3889.0}, {"date": "2014-08-18", "close": 3.378448095, "volume": 2882.0}, {"date": "2014-08-20", "close": 3.27607088, "volume": 7707.0}, {"date": "2014-08-21", "close": 3.48082531, "volume": 7326.0}, {"date": "2014-08-22", "close": 3.583202525, "volume": 5201.0}, {"date": "2014-08-25", "close": 3.27607088, "volume": 11721.0}, {"date": "2014-08-26", "close": 3.173693665, "volume": 517.0}, {"date": "2014-08-27", "close": 3.173693665, "volume": 607.0}, {"date": "2014-08-28", "close": 3.173693665, "volume": 6691.0}, {"date": "2014-08-29", "close": 3.07131645, "volume": 8766.0}, {"date": "2014-09-01", "close": 3.173693665, "volume": 10745.0}, {"date": "2014-09-02", "close": 2.968939235, "volume": 537.0}, {"date": "2014-09-03", "close": 2.968939235, "volume": 733.0}, {"date": "2014-09-04", "close": 3.07131645, "volume": 1941.0}, {"date": "2014-09-05", "close": 2.968939235, "volume": 2268.0}, {"date": "2014-09-08", "close": 2.86656202, "volume": 16429.0}, {"date": "2014-09-09", "close": 2.764184805, "volume": 10671.0}, {"date": "2014-09-10", "close": 2.559430375, "volume": 20875.0}, {"date": "2014-09-11", "close": 2.559430375, "volume": 23460.0}, {"date": "2014-09-12", "close": 2.559430375, "volume": 9965.0}, {"date": "2014-09-15", "close": 2.66180759, "volume": 11552.0}, {"date": "2014-09-16", "close": 2.66180759, "volume": 7546.0}, {"date": "2014-09-17", "close": 2.45705316, "volume": 7243.0}, {"date": "2014-09-18", "close": 2.45705316, "volume": 38569.0}, {"date": "2014-09-19", "close": 2.559430375, "volume": 1934.0}, {"date": "2014-09-22", "close": 2.45705316, "volume": 10325.0}, {"date": "2014-09-23", "close": 2.354675945, "volume": 42763.0}, {"date": "2014-09-24", "close": 2.25229873, "volume": 1563.0}, {"date": "2014-09-25", "close": 2.25229873, "volume": 5082.0}, {"date": "2014-09-26", "close": 2.25229873, "volume": 444.0}, {"date": "2014-09-29", "close": 2.149921515, "volume": 9521.0}, {"date": "2014-09-30", "close": 2.354675945, "volume": 23155.0}, {"date": "2014-10-01", "close": 2.25229873, "volume": 37069.0}, {"date": "2014-10-07", "close": 2.354675945, "volume": 7863.0}, {"date": "2014-10-08", "close": 2.25229873, "volume": 271.0}, {"date": "2014-10-09", "close": 2.45705316, "volume": 488.0}, {"date": "2014-10-10", "close": 2.25229873, "volume": 977.0}, {"date": "2014-10-13", "close": 2.25229873, "volume": 8953.0}, {"date": "2014-10-14", "close": 2.25229873, "volume": 2768.0}, {"date": "2014-10-15", "close": 2.25229873, "volume": 2116.0}, {"date": "2014-10-16", "close": 2.25229873, "volume": 733.0}, {"date": "2014-10-17", "close": 2.25229873, "volume": 2442.0}, {"date": "2014-10-20", "close": 2.149921515, "volume": 9830.0}, {"date": "2014-10-21", "close": 2.25229873, "volume": 3135.0}, {"date": "2014-10-22", "close": 2.354675945, "volume": 9084.0}, {"date": "2014-10-23", "close": 2.149921515, "volume": 2442.0}, {"date": "2014-10-24", "close": 2.149921515, "volume": 4161.0}, {"date": "2014-10-27", "close": 2.006593414, "volume": 11478.0}, {"date": "2014-10-28", "close": 2.006593414, "volume": 1367.0}, {"date": "2014-10-29", "close": 2.006593414, "volume": 1221.0}, {"date": "2014-10-30", "close": 2.006593414, "volume": 22932.0}, {"date": "2014-10-31", "close": 2.0475443, "volume": 17989.0}, {"date": "2014-11-03", "close": 1.84278987, "volume": 40781.0}, {"date": "2014-11-04", "close": 1.678986326, "volume": 3068.0}, {"date": "2014-11-05", "close": 1.945167085, "volume": 7289.0}, {"date": "2014-11-06", "close": 1.84278987, "volume": 9085.0}, {"date": "2014-11-07", "close": 1.740412655, "volume": 14.0}, {"date": "2014-11-10", "close": 1.924691642, "volume": 2235.0}, {"date": "2014-11-11", "close": 1.883740756, "volume": 293.0}, {"date": "2014-11-12", "close": 1.678986326, "volume": 3820.0}, {"date": "2014-11-13", "close": 1.719937212, "volume": 4566.0}, {"date": "2014-11-14", "close": 1.63803544, "volume": 62118.0}, {"date": "2014-11-17", "close": 1.330903795, "volume": 22647.0}, {"date": "2014-11-18", "close": 1.453756453, "volume": 4752.0}, {"date": "2014-11-19", "close": 1.494707339, "volume": 41196.0}, {"date": "2014-11-20", "close": 1.494707339, "volume": 2198.0}, {"date": "2014-11-25", "close": 1.43328101, "volume": 1522.0}, {"date": "2014-11-27", "close": 1.330903795, "volume": 18467.0}, {"date": "2014-11-28", "close": 1.22852658, "volume": 12284.0}, {"date": "2014-12-01", "close": 1.02377215, "volume": 4854.0}, {"date": "2014-12-02", "close": 1.02377215, "volume": 28786.0}, {"date": "2014-12-04", "close": 1.146624808, "volume": 1074.0}, {"date": "2014-12-05", "close": 1.330903795, "volume": 2491.0}, {"date": "2014-12-08", "close": 1.43328101, "volume": 3809.0}, {"date": "2014-12-09", "close": 1.535658225, "volume": 2344.0}, {"date": "2014-12-10", "close": 1.330903795, "volume": 10256.0}, {"date": "2014-12-11", "close": 1.330903795, "volume": 3175.0}, {"date": "2014-12-12", "close": 1.187575694, "volume": 975.0}, {"date": "2014-12-15", "close": 1.187575694, "volume": 2504.0}, {"date": "2014-12-16", "close": 1.208051137, "volume": 4640.0}, {"date": "2014-12-17", "close": 1.02377215, "volume": 6945.0}, {"date": "2014-12-18", "close": 1.044247593, "volume": 459.0}, {"date": "2014-12-22", "close": 1.044247593, "volume": 2930.0}, {"date": "2014-12-23", "close": 1.064723036, "volume": 5299.0}, {"date": "2014-12-24", "close": 1.22852658, "volume": 5281.0}, {"date": "2014-12-29", "close": 1.392330124, "volume": 1824.0}, {"date": "2014-12-31", "close": 1.330903795, "volume": 2442.0}, {"date": "2015-01-02", "close": 1.22852658, "volume": 1709.0}, {"date": "2015-01-05", "close": 1.22852658, "volume": 8596.0}, {"date": "2015-01-07", "close": 1.187575694, "volume": 415.0}, {"date": "2015-01-08", "close": 1.146624808, "volume": 112.0}, {"date": "2015-01-13", "close": 1.085198479, "volume": 51854.0}, {"date": "2015-01-15", "close": 0.941870378, "volume": 3419.0}, {"date": "2015-01-16", "close": 0.982821264, "volume": 4396.0}, {"date": "2015-01-19", "close": 0.982821264, "volume": 1299.0}, {"date": "2015-01-20", "close": 0.962345821, "volume": 2442.0}, {"date": "2015-01-21", "close": 0.962345821, "volume": 10268.0}, {"date": "2015-01-23", "close": 0.962345821, "volume": 972.0}, {"date": "2015-01-27", "close": 0.962345821, "volume": 14163.0}, {"date": "2015-01-28", "close": 0.962345821, "volume": 1612.0}, {"date": "2015-01-29", "close": 0.962345821, "volume": 21587.0}, {"date": "2015-01-30", "close": 1.02377215, "volume": 3773.0}, {"date": "2015-02-02", "close": 0.982821264, "volume": 1436.0}, {"date": "2015-02-03", "close": 0.962345821, "volume": 6703.0}, {"date": "2015-02-04", "close": 0.941870378, "volume": 5698.0}, {"date": "2015-02-05", "close": 0.921394935, "volume": 17582.0}, {"date": "2015-02-06", "close": 0.941870378, "volume": 1856.0}, {"date": "2015-02-09", "close": 0.921394935, "volume": 8232.0}, {"date": "2015-02-10", "close": 0.839493163, "volume": 3462.0}, {"date": "2015-02-11", "close": 0.839493163, "volume": 7431.0}, {"date": "2015-02-12", "close": 0.798542277, "volume": 11721.0}, {"date": "2015-02-13", "close": 0.675689619, "volume": 3463.0}, {"date": "2015-02-16", "close": 0.61426329, "volume": 27260.0}, {"date": "2015-02-17", "close": 0.61426329, "volume": 24419.0}, {"date": "2015-02-18", "close": 0.61426329, "volume": 4542.0}, {"date": "2015-02-19", "close": 0.61426329, "volume": 684.0}, {"date": "2015-02-20", "close": 0.61426329, "volume": 27936.0}, {"date": "2015-02-25", "close": 0.61426329, "volume": 25429.0}, {"date": "2015-02-26", "close": 0.61426329, "volume": 977.0}, {"date": "2015-03-02", "close": 0.532361518, "volume": 4884.0}, {"date": "2015-03-04", "close": 0.552836961, "volume": 488.0}, {"date": "2015-03-05", "close": 0.61426329, "volume": 2877.0}, {"date": "2015-03-06", "close": 0.61426329, "volume": 9410.0}, {"date": "2015-03-09", "close": 0.61426329, "volume": 7493.0}, {"date": "2015-03-13", "close": 0.593787847, "volume": 18632.0}, {"date": "2015-03-17", "close": 0.593787847, "volume": 4884.0}, {"date": "2015-03-18", "close": 0.552836961, "volume": 1357.0}, {"date": "2015-03-19", "close": 0.511886075, "volume": 3061.0}, {"date": "2015-03-20", "close": 0.40950886, "volume": 48839.0}, {"date": "2015-03-23", "close": 0.40950886, "volume": 3419.0}, {"date": "2015-03-25", "close": 0.491410632, "volume": 3083.0}, {"date": "2015-03-26", "close": 0.40950886, "volume": 10256.0}, {"date": "2015-03-27", "close": 0.491410632, "volume": 7686.0}, {"date": "2015-03-30", "close": 0.491410632, "volume": 8919.0}, {"date": "2015-03-31", "close": 0.40950886, "volume": 28522.0}, {"date": "2015-04-08", "close": 0.348082531, "volume": 861.0}, {"date": "2015-04-09", "close": 0.327607088, "volume": 17191.0}, {"date": "2015-04-13", "close": 0.327607088, "volume": 2686.0}, {"date": "2015-04-15", "close": 0.327607088, "volume": 1709.0}, {"date": "2015-04-16", "close": 0.245705316, "volume": 13215.0}, {"date": "2015-04-17", "close": 0.20475443, "volume": 156997.0}, {"date": "2015-04-23", "close": 0.225229873, "volume": 10989.0}, {"date": "2015-04-24", "close": 0.266180759, "volume": 17410.0}, {"date": "2015-04-27", "close": 0.225575, "volume": 13852.0}, {"date": "2015-04-28", "close": 0.2481325, "volume": 103845.0}, {"date": "2015-04-29", "close": 0.2481325, "volume": 215544.0}, {"date": "2015-04-30", "close": 0.225575, "volume": 169023.0}, {"date": "2015-05-01", "close": 0.2481325, "volume": 76576.0}, {"date": "2015-05-04", "close": 0.3383625, "volume": 129912.0}, {"date": "2015-05-05", "close": 0.36092, "volume": 609349.0}, {"date": "2015-05-06", "close": 0.315805, "volume": 236630.0}, {"date": "2015-05-07", "close": 0.315805, "volume": 129502.0}, {"date": "2015-05-08", "close": 0.3383625, "volume": 69293.0}, {"date": "2015-05-11", "close": 0.3834775, "volume": 69702.0}, {"date": "2015-05-12", "close": 0.3383625, "volume": 60314.0}, {"date": "2015-05-13", "close": 0.3383625, "volume": 42544.0}, {"date": "2015-05-14", "close": 0.315805, "volume": 89577.0}, {"date": "2015-05-18", "close": 0.3383625, "volume": 6206.0}, {"date": "2015-05-19", "close": 0.315805, "volume": 46104.0}, {"date": "2015-05-20", "close": 0.3383625, "volume": 24279.0}, {"date": "2015-05-21", "close": 0.315805, "volume": 16151.0}, {"date": "2015-05-22", "close": 0.27069, "volume": 635801.0}, {"date": "2015-05-25", "close": 0.2481325, "volume": 128837.0}, {"date": "2015-05-26", "close": 0.2481325, "volume": 91987.0}, {"date": "2015-05-27", "close": 0.2481325, "volume": 186322.0}, {"date": "2015-05-28", "close": 0.27069, "volume": 411957.0}, {"date": "2015-05-29", "close": 0.2481325, "volume": 85350.0}, {"date": "2015-06-01", "close": 0.27069, "volume": 115188.0}, {"date": "2015-06-02", "close": 0.27069, "volume": 10861.0}, {"date": "2015-06-03", "close": 0.27069, "volume": 40389.0}, {"date": "2015-06-04", "close": 0.27069, "volume": 35782.0}, {"date": "2015-06-05", "close": 0.2932475, "volume": 173069.0}, {"date": "2015-06-09", "close": 0.315805, "volume": 464169.0}, {"date": "2015-06-10", "close": 0.45115, "volume": 1071921.0}, {"date": "2015-06-11", "close": 0.496265, "volume": 1754281.0}, {"date": "2015-06-12", "close": 0.4285925, "volume": 512368.0}, {"date": "2015-06-15", "close": 0.3383625, "volume": 415624.0}, {"date": "2015-06-16", "close": 0.3834775, "volume": 374183.0}, {"date": "2015-06-17", "close": 0.3834775, "volume": 260031.0}, {"date": "2015-06-18", "close": 0.3834775, "volume": 197310.0}, {"date": "2015-06-19", "close": 0.3834775, "volume": 47028.0}, {"date": "2015-06-22", "close": 0.6541675, "volume": 1731041.0}, {"date": "2015-06-23", "close": 0.5188225, "volume": 1047287.0}, {"date": "2015-06-24", "close": 0.4737075, "volume": 105931.0}, {"date": "2015-06-25", "close": 0.45115, "volume": 64283.0}, {"date": "2015-06-26", "close": 0.496265, "volume": 72260.0}, {"date": "2015-06-29", "close": 0.54138, "volume": 114065.0}, {"date": "2015-06-30", "close": 0.5188225, "volume": 48655.0}, {"date": "2015-07-01", "close": 0.5188225, "volume": 27929.0}, {"date": "2015-07-02", "close": 0.5639375, "volume": 135397.0}, {"date": "2015-07-03", "close": 0.63161, "volume": 131877.0}, {"date": "2015-07-06", "close": 0.586495, "volume": 125877.0}, {"date": "2015-07-07", "close": 0.5639375, "volume": 59437.0}, {"date": "2015-07-08", "close": 0.5639375, "volume": 89885.0}, {"date": "2015-07-09", "close": 0.5639375, "volume": 20019.0}, {"date": "2015-07-10", "close": 0.5188225, "volume": 86458.0}, {"date": "2015-07-13", "close": 0.54138, "volume": 20156.0}, {"date": "2015-07-14", "close": 0.5188225, "volume": 50155.0}, {"date": "2015-07-15", "close": 0.54138, "volume": 20876.0}, {"date": "2015-07-16", "close": 0.5188225, "volume": 70946.0}, {"date": "2015-07-17", "close": 0.496265, "volume": 36059.0}, {"date": "2015-07-20", "close": 0.496265, "volume": 23052.0}, {"date": "2015-07-21", "close": 0.4737075, "volume": 58640.0}, {"date": "2015-07-22", "close": 0.45115, "volume": 59059.0}, {"date": "2015-07-23", "close": 0.496265, "volume": 39325.0}, {"date": "2015-07-24", "close": 0.45115, "volume": 20357.0}, {"date": "2015-07-27", "close": 0.45115, "volume": 65787.0}, {"date": "2015-07-28", "close": 0.4285925, "volume": 69416.0}, {"date": "2015-07-29", "close": 0.45115, "volume": 38834.0}, {"date": "2015-07-30", "close": 0.4285925, "volume": 4120.0}, {"date": "2015-07-31", "close": 0.4285925, "volume": 3327.0}, {"date": "2015-08-03", "close": 0.4285925, "volume": 36499.0}, {"date": "2015-08-04", "close": 0.406035, "volume": 166543.0}, {"date": "2015-08-05", "close": 0.3834775, "volume": 44907.0}, {"date": "2015-08-06", "close": 0.36092, "volume": 29168.0}, {"date": "2015-08-07", "close": 0.3383625, "volume": 24339.0}, {"date": "2015-08-10", "close": 0.2932475, "volume": 75496.0}, {"date": "2015-08-11", "close": 0.2932475, "volume": 93442.0}, {"date": "2015-08-12", "close": 0.3383625, "volume": 78930.0}, {"date": "2015-08-13", "close": 0.4285925, "volume": 76657.0}, {"date": "2015-08-14", "close": 0.4285925, "volume": 4433.0}, {"date": "2015-08-17", "close": 0.4285925, "volume": 4433.0}, {"date": "2015-08-18", "close": 0.406035, "volume": 10280.0}, {"date": "2015-08-19", "close": 0.4285925, "volume": 2280.0}, {"date": "2015-08-20", "close": 0.3383625, "volume": 283174.0}, {"date": "2015-08-21", "close": 0.2932475, "volume": 50495.0}, {"date": "2015-08-24", "close": 0.27069, "volume": 357321.0}, {"date": "2015-08-25", "close": 0.315805, "volume": 52509.0}, {"date": "2015-08-26", "close": 0.36092, "volume": 70017.0}, {"date": "2015-08-27", "close": 0.315805, "volume": 8801.0}, {"date": "2015-08-28", "close": 0.315805, "volume": 9842.0}, {"date": "2015-08-31", "close": 0.315805, "volume": 25712.0}, {"date": "2015-09-01", "close": 0.315805, "volume": 51220.0}, {"date": "2015-09-02", "close": 0.3383625, "volume": 14319.0}, {"date": "2015-09-03", "close": 0.3834775, "volume": 130881.0}, {"date": "2015-09-04", "close": 0.45115, "volume": 121336.0}, {"date": "2015-09-07", "close": 0.4285925, "volume": 152974.0}, {"date": "2015-09-08", "close": 0.4285925, "volume": 64116.0}, {"date": "2015-09-09", "close": 0.3834775, "volume": 124869.0}, {"date": "2015-09-10", "close": 0.36092, "volume": 14119.0}, {"date": "2015-09-11", "close": 0.4285925, "volume": 51720.0}, {"date": "2015-09-14", "close": 0.4737075, "volume": 120603.0}, {"date": "2015-09-15", "close": 0.4285925, "volume": 90504.0}, {"date": "2015-09-16", "close": 0.45115, "volume": 53520.0}, {"date": "2015-09-17", "close": 0.45115, "volume": 32074.0}, {"date": "2015-09-18", "close": 0.4737075, "volume": 93157.0}, {"date": "2015-09-21", "close": 0.9248575, "volume": 2213976.0}, {"date": "2015-09-22", "close": 0.9023, "volume": 3027007.0}, {"date": "2015-09-23", "close": 1.0150875, "volume": 2943942.0}, {"date": "2015-09-24", "close": 0.81207, "volume": 3405079.0}, {"date": "2015-09-25", "close": 0.766955, "volume": 972347.0}, {"date": "2015-09-28", "close": 0.8346275, "volume": 891094.0}, {"date": "2015-09-29", "close": 0.7443975, "volume": 545397.0}, {"date": "2015-09-30", "close": 0.7895125, "volume": 184664.0}, {"date": "2015-10-01", "close": 0.766955, "volume": 364009.0}, {"date": "2015-10-02", "close": 0.7895125, "volume": 29124.0}, {"date": "2015-10-05", "close": 0.81207, "volume": 165239.0}, {"date": "2015-10-06", "close": 0.7895125, "volume": 67706.0}, {"date": "2015-10-07", "close": 0.8346275, "volume": 1175999.0}, {"date": "2015-10-08", "close": 0.8346275, "volume": 184232.0}, {"date": "2015-10-09", "close": 1.0150875, "volume": 1657457.0}, {"date": "2015-10-12", "close": 1.218105, "volume": 1775027.0}, {"date": "2015-10-13", "close": 1.44368, "volume": 2315080.0}, {"date": "2015-10-14", "close": 1.1955475, "volume": 1437075.0}, {"date": "2015-10-15", "close": 1.218105, "volume": 306948.0}, {"date": "2015-10-16", "close": 1.3308925, "volume": 453260.0}, {"date": "2015-10-19", "close": 1.398565, "volume": 727026.0}, {"date": "2015-10-20", "close": 1.308335, "volume": 276413.0}, {"date": "2015-10-21", "close": 1.2406625, "volume": 288436.0}, {"date": "2015-10-22", "close": 1.1955475, "volume": 227700.0}, {"date": "2015-10-23", "close": 1.1955475, "volume": 270065.0}, {"date": "2015-10-26", "close": 1.1955475, "volume": 44545.0}, {"date": "2015-10-27", "close": 1.1053175, "volume": 215383.0}, {"date": "2015-10-28", "close": 1.1955475, "volume": 227438.0}, {"date": "2015-10-29", "close": 1.1053175, "volume": 102771.0}, {"date": "2015-10-30", "close": 1.1504325, "volume": 118832.0}, {"date": "2015-11-02", "close": 1.17299, "volume": 186618.0}, {"date": "2015-11-03", "close": 1.127875, "volume": 124748.0}, {"date": "2015-11-04", "close": 1.1955475, "volume": 86114.0}, {"date": "2015-11-05", "close": 1.1053175, "volume": 208263.0}, {"date": "2015-11-06", "close": 1.127875, "volume": 15030.0}, {"date": "2015-11-09", "close": 1.1053175, "volume": 274850.0}, {"date": "2015-11-10", "close": 1.0602025, "volume": 87293.0}, {"date": "2015-11-11", "close": 1.0602025, "volume": 79029.0}, {"date": "2015-11-12", "close": 1.0150875, "volume": 34438.0}, {"date": "2015-11-13", "close": 1.0150875, "volume": 407012.0}, {"date": "2015-11-16", "close": 1.0150875, "volume": 124176.0}, {"date": "2015-11-17", "close": 0.9699725, "volume": 63563.0}, {"date": "2015-11-18", "close": 0.9699725, "volume": 13959.0}, {"date": "2015-11-19", "close": 0.99253, "volume": 28209.0}, {"date": "2015-11-20", "close": 0.9699725, "volume": 82628.0}, {"date": "2015-11-23", "close": 0.9699725, "volume": 52224.0}, {"date": "2015-11-24", "close": 0.9699725, "volume": 43111.0}, {"date": "2015-11-25", "close": 0.99253, "volume": 25091.0}, {"date": "2015-11-26", "close": 0.947415, "volume": 30914.0}, {"date": "2015-11-27", "close": 0.9248575, "volume": 61934.0}, {"date": "2015-11-30", "close": 0.947415, "volume": 32903.0}, {"date": "2015-12-01", "close": 0.99253, "volume": 49068.0}, {"date": "2015-12-02", "close": 1.0602025, "volume": 85416.0}, {"date": "2015-12-03", "close": 1.1504325, "volume": 156545.0}, {"date": "2015-12-04", "close": 1.1053175, "volume": 107202.0}, {"date": "2015-12-07", "close": 1.037645, "volume": 68181.0}, {"date": "2015-12-08", "close": 0.9699725, "volume": 61318.0}, {"date": "2015-12-09", "close": 0.9699725, "volume": 15140.0}, {"date": "2015-12-10", "close": 0.9699725, "volume": 11215.0}, {"date": "2015-12-11", "close": 0.9248575, "volume": 39150.0}, {"date": "2015-12-14", "close": 0.9248575, "volume": 50336.0}, {"date": "2015-12-15", "close": 0.9248575, "volume": 30467.0}, {"date": "2015-12-16", "close": 0.9699725, "volume": 3546.0}, {"date": "2015-12-17", "close": 0.9248575, "volume": 21063.0}, {"date": "2015-12-18", "close": 0.947415, "volume": 3325.0}, {"date": "2015-12-21", "close": 0.947415, "volume": 44354.0}, {"date": "2015-12-22", "close": 0.947415, "volume": 22575.0}, {"date": "2015-12-23", "close": 1.037645, "volume": 127383.0}, {"date": "2015-12-24", "close": 0.99253, "volume": 31282.0}, {"date": "2015-12-29", "close": 1.037645, "volume": 67235.0}, {"date": "2015-12-30", "close": 1.17299, "volume": 95983.0}, {"date": "2015-12-31", "close": 1.2406625, "volume": 129504.0}, {"date": "2016-01-04", "close": 1.308335, "volume": 166655.0}, {"date": "2016-01-05", "close": 1.2857775, "volume": 119142.0}, {"date": "2016-01-06", "close": 1.2406625, "volume": 384787.0}, {"date": "2016-01-07", "close": 1.1955475, "volume": 171342.0}, {"date": "2016-01-08", "close": 1.17299, "volume": 88448.0}, {"date": "2016-01-11", "close": 1.127875, "volume": 68667.0}, {"date": "2016-01-12", "close": 1.1053175, "volume": 19586.0}, {"date": "2016-01-13", "close": 1.17299, "volume": 43190.0}, {"date": "2016-01-14", "close": 1.08276, "volume": 65774.0}, {"date": "2016-01-15", "close": 1.17299, "volume": 55627.0}, {"date": "2016-01-18", "close": 1.1053175, "volume": 58405.0}, {"date": "2016-01-19", "close": 1.1053175, "volume": 63528.0}, {"date": "2016-01-20", "close": 1.037645, "volume": 137435.0}, {"date": "2016-01-21", "close": 0.99253, "volume": 77923.0}, {"date": "2016-01-22", "close": 1.218105, "volume": 218640.0}, {"date": "2016-01-25", "close": 1.26322, "volume": 330395.0}, {"date": "2016-01-27", "close": 1.26322, "volume": 87246.0}, {"date": "2016-01-28", "close": 1.3308925, "volume": 142605.0}, {"date": "2016-01-29", "close": 1.26322, "volume": 70333.0}, {"date": "2016-02-01", "close": 1.218105, "volume": 400416.0}, {"date": "2016-02-02", "close": 1.1504325, "volume": 142398.0}, {"date": "2016-02-03", "close": 1.1955475, "volume": 100741.0}, {"date": "2016-02-04", "close": 1.35345, "volume": 217608.0}, {"date": "2016-02-05", "close": 1.398565, "volume": 1167281.0}, {"date": "2016-02-08", "close": 1.3760075, "volume": 94567.0}, {"date": "2016-02-09", "close": 1.4211225, "volume": 104271.0}, {"date": "2016-02-10", "close": 1.44368, "volume": 526713.0}, {"date": "2016-02-11", "close": 1.759485, "volume": 2402429.0}, {"date": "2016-02-12", "close": 1.71437, "volume": 723725.0}, {"date": "2016-02-15", "close": 2.2331925, "volume": 1240019.0}, {"date": "2016-02-16", "close": 2.0978475, "volume": 1299467.0}, {"date": "2016-02-17", "close": 1.9173875, "volume": 455881.0}, {"date": "2016-02-22", "close": 2.210635, "volume": 950272.0}, {"date": "2016-02-23", "close": 2.07529, "volume": 449507.0}, {"date": "2016-02-24", "close": 2.0076175, "volume": 160009.0}, {"date": "2016-02-25", "close": 2.07529, "volume": 119621.0}, {"date": "2016-02-26", "close": 2.0527325, "volume": 73162.0}, {"date": "2016-02-29", "close": 2.1429625, "volume": 677414.0}, {"date": "2016-03-01", "close": 2.3685375, "volume": 552649.0}, {"date": "2016-03-02", "close": 2.25575, "volume": 446744.0}, {"date": "2016-03-03", "close": 2.481325, "volume": 260514.0}, {"date": "2016-03-04", "close": 2.7069, "volume": 466224.0}, {"date": "2016-03-07", "close": 2.7069, "volume": 280487.0}, {"date": "2016-03-08", "close": 2.481325, "volume": 270897.0}, {"date": "2016-03-09", "close": 2.25575, "volume": 210674.0}, {"date": "2016-03-10", "close": 3.15805, "volume": 1300109.0}, {"date": "2016-03-11", "close": 2.932475, "volume": 618892.0}, {"date": "2016-03-14", "close": 3.0452625, "volume": 308410.0}, {"date": "2016-03-15", "close": 3.2708375, "volume": 153916.0}, {"date": "2016-03-16", "close": 3.0452625, "volume": 233683.0}, {"date": "2016-03-17", "close": 3.0452625, "volume": 184041.0}, {"date": "2016-03-18", "close": 2.932475, "volume": 275960.0}, {"date": "2016-03-21", "close": 2.932475, "volume": 160728.0}, {"date": "2016-03-22", "close": 3.2708375, "volume": 156544.0}, {"date": "2016-03-23", "close": 3.15805, "volume": 253823.0}, {"date": "2016-03-24", "close": 3.15805, "volume": 111795.0}, {"date": "2016-03-29", "close": 3.15805, "volume": 133936.0}, {"date": "2016-03-30", "close": 3.834775, "volume": 791418.0}, {"date": "2016-03-31", "close": 3.834775, "volume": 588972.0}, {"date": "2016-04-01", "close": 3.7219875, "volume": 310579.0}, {"date": "2016-04-04", "close": 4.5115, "volume": 675389.0}, {"date": "2016-04-05", "close": 4.8498625, "volume": 598170.0}, {"date": "2016-04-06", "close": 4.96265, "volume": 489982.0}, {"date": "2016-04-07", "close": 4.8498625, "volume": 479644.0}, {"date": "2016-04-08", "close": 5.188225, "volume": 383571.0}, {"date": "2016-04-11", "close": 5.3010125, "volume": 881685.0}, {"date": "2016-04-12", "close": 5.0754375, "volume": 351588.0}, {"date": "2016-04-13", "close": 4.96265, "volume": 548942.0}, {"date": "2016-04-14", "close": 4.96265, "volume": 136239.0}, {"date": "2016-04-15", "close": 5.639375, "volume": 825392.0}, {"date": "2016-04-18", "close": 5.9777375, "volume": 762634.0}, {"date": "2016-04-19", "close": 5.7521625, "volume": 321802.0}, {"date": "2016-04-20", "close": 5.7521625, "volume": 225731.0}, {"date": "2016-04-21", "close": 5.86495, "volume": 394642.0}, {"date": "2016-04-22", "close": 5.7521625, "volume": 163365.0}, {"date": "2016-04-26", "close": 5.188225, "volume": 551781.0}, {"date": "2016-04-27", "close": 3.9475625, "volume": 1430217.0}, {"date": "2016-04-28", "close": 4.3987125, "volume": 708244.0}, {"date": "2016-04-29", "close": 4.3987125, "volume": 442957.0}, {"date": "2016-05-02", "close": 4.285925, "volume": 149731.0}, {"date": "2016-05-03", "close": 4.737075, "volume": 335154.0}, {"date": "2016-05-04", "close": 4.5115, "volume": 194216.0}, {"date": "2016-05-05", "close": 4.285925, "volume": 190335.0}, {"date": "2016-05-06", "close": 4.6242875, "volume": 204093.0}, {"date": "2016-05-09", "close": 4.96265, "volume": 378132.0}, {"date": "2016-05-10", "close": 4.8498625, "volume": 350283.0}, {"date": "2016-05-11", "close": 5.7521625, "volume": 571106.0}, {"date": "2016-05-12", "close": 5.5265875, "volume": 392218.0}, {"date": "2016-05-13", "close": 5.188225, "volume": 217993.0}, {"date": "2016-05-16", "close": 4.96265, "volume": 187984.0}, {"date": "2016-05-17", "close": 4.737075, "volume": 265121.0}, {"date": "2016-05-18", "close": 4.96265, "volume": 231276.0}, {"date": "2016-05-19", "close": 5.0754375, "volume": 312053.0}, {"date": "2016-05-20", "close": 5.4138, "volume": 353205.0}, {"date": "2016-05-23", "close": 5.188225, "volume": 168478.0}, {"date": "2016-05-24", "close": 4.8498625, "volume": 102828.0}, {"date": "2016-05-25", "close": 4.737075, "volume": 157627.0}, {"date": "2016-05-26", "close": 4.8498625, "volume": 126849.0}, {"date": "2016-05-27", "close": 5.4138, "volume": 240887.0}, {"date": "2016-05-30", "close": 5.3010125, "volume": 196989.0}, {"date": "2016-05-31", "close": 5.0754375, "volume": 187849.0}, {"date": "2016-06-01", "close": 4.96265, "volume": 111776.0}, {"date": "2016-06-09", "close": 5.3010125, "volume": 241892.0}, {"date": "2016-06-10", "close": 5.9777375, "volume": 1014841.0}, {"date": "2016-06-14", "close": 5.3010125, "volume": 595703.0}, {"date": "2016-06-15", "close": 4.96265, "volume": 312618.0}, {"date": "2016-06-16", "close": 4.8498625, "volume": 190158.0}, {"date": "2016-06-17", "close": 4.6242875, "volume": 274385.0}, {"date": "2016-06-20", "close": 4.285925, "volume": 246160.0}, {"date": "2016-06-21", "close": 4.5115, "volume": 257253.0}, {"date": "2016-06-22", "close": 4.3987125, "volume": 224489.0}, {"date": "2016-06-23", "close": 4.285925, "volume": 194523.0}, {"date": "2016-06-24", "close": 3.9475625, "volume": 568090.0}, {"date": "2016-06-27", "close": 3.7219875, "volume": 448635.0}, {"date": "2016-06-28", "close": 4.06035, "volume": 304026.0}, {"date": "2016-06-29", "close": 4.06035, "volume": 155193.0}, {"date": "2016-06-30", "close": 4.285925, "volume": 270569.0}, {"date": "2016-07-01", "close": 4.5115, "volume": 181359.0}, {"date": "2016-07-04", "close": 4.6242875, "volume": 188293.0}, {"date": "2016-07-05", "close": 4.3987125, "volume": 220733.0}, {"date": "2016-07-06", "close": 4.06035, "volume": 211957.0}, {"date": "2016-07-07", "close": 4.1731375, "volume": 145309.0}, {"date": "2016-07-08", "close": 4.1731375, "volume": 83418.0}, {"date": "2016-07-11", "close": 4.1731375, "volume": 104744.0}, {"date": "2016-07-12", "close": 4.1731375, "volume": 44741.0}, {"date": "2016-07-13", "close": 3.9475625, "volume": 236908.0}, {"date": "2016-07-14", "close": 4.06035, "volume": 68398.0}, {"date": "2016-07-15", "close": 4.1731375, "volume": 56979.0}, {"date": "2016-07-18", "close": 3.834775, "volume": 360491.0}, {"date": "2016-07-19", "close": 3.7219875, "volume": 67702.0}, {"date": "2016-07-20", "close": 3.6092, "volume": 176034.0}, {"date": "2016-07-21", "close": 3.2708375, "volume": 396351.0}, {"date": "2016-07-22", "close": 3.4964125, "volume": 188586.0}, {"date": "2016-07-25", "close": 3.4964125, "volume": 96334.0}, {"date": "2016-07-26", "close": 3.6092, "volume": 102633.0}, {"date": "2016-07-27", "close": 3.7219875, "volume": 167639.0}, {"date": "2016-07-28", "close": 4.06035, "volume": 178810.0}, {"date": "2016-07-29", "close": 3.7219875, "volume": 117733.0}, {"date": "2016-08-01", "close": 3.7219875, "volume": 43688.0}, {"date": "2016-08-02", "close": 3.7219875, "volume": 31883.0}, {"date": "2016-08-03", "close": 3.4964125, "volume": 103299.0}, {"date": "2016-08-04", "close": 3.6092, "volume": 62355.0}, {"date": "2016-08-05", "close": 3.834775, "volume": 286653.0}, {"date": "2016-08-08", "close": 3.7219875, "volume": 54280.0}, {"date": "2016-08-09", "close": 3.834775, "volume": 115063.0}, {"date": "2016-08-10", "close": 3.6092, "volume": 82896.0}, {"date": "2016-08-11", "close": 3.4964125, "volume": 114000.0}, {"date": "2016-08-12", "close": 3.4964125, "volume": 164671.0}, {"date": "2016-08-15", "close": 3.15805, "volume": 292867.0}, {"date": "2016-08-16", "close": 3.383625, "volume": 202454.0}, {"date": "2016-08-17", "close": 3.2708375, "volume": 170239.0}, {"date": "2016-08-18", "close": 3.15805, "volume": 200421.0}, {"date": "2016-08-19", "close": 2.932475, "volume": 272587.0}, {"date": "2016-08-22", "close": 2.8196875, "volume": 288109.0}, {"date": "2016-08-23", "close": 2.481325, "volume": 908967.0}, {"date": "2016-08-24", "close": 2.7069, "volume": 314851.0}, {"date": "2016-08-25", "close": 3.0452625, "volume": 433537.0}, {"date": "2016-08-26", "close": 3.0452625, "volume": 327479.0}, {"date": "2016-08-29", "close": 2.932475, "volume": 62901.0}, {"date": "2016-08-30", "close": 3.383625, "volume": 254832.0}, {"date": "2016-08-31", "close": 3.383625, "volume": 67892.0}, {"date": "2016-09-01", "close": 3.15805, "volume": 167635.0}, {"date": "2016-09-02", "close": 3.2708375, "volume": 149612.0}, {"date": "2016-09-05", "close": 3.15805, "volume": 87665.0}, {"date": "2016-09-06", "close": 3.15805, "volume": 58081.0}, {"date": "2016-09-07", "close": 3.383625, "volume": 145594.0}, {"date": "2016-09-08", "close": 3.6092, "volume": 327987.0}, {"date": "2016-09-09", "close": 3.6092, "volume": 98436.0}, {"date": "2016-09-12", "close": 3.15805, "volume": 207427.0}, {"date": "2016-09-13", "close": 3.383625, "volume": 95926.0}, {"date": "2016-09-14", "close": 3.383625, "volume": 87326.0}, {"date": "2016-09-15", "close": 3.383625, "volume": 111039.0}, {"date": "2016-09-16", "close": 3.383625, "volume": 122510.0}, {"date": "2016-09-19", "close": 3.383625, "volume": 30888.0}, {"date": "2016-09-20", "close": 3.4964125, "volume": 85676.0}, {"date": "2016-09-21", "close": 3.15805, "volume": 234339.0}, {"date": "2016-09-22", "close": 3.15805, "volume": 160029.0}, {"date": "2016-09-23", "close": 3.2708375, "volume": 75262.0}, {"date": "2016-09-26", "close": 3.0452625, "volume": 285400.0}, {"date": "2016-09-27", "close": 2.932475, "volume": 101108.0}, {"date": "2016-09-28", "close": 2.932475, "volume": 106406.0}, {"date": "2016-09-29", "close": 2.932475, "volume": 43284.0}, {"date": "2016-09-30", "close": 2.932475, "volume": 96505.0}, {"date": "2016-10-03", "close": 2.8196875, "volume": 113289.0}, {"date": "2016-10-04", "close": 2.932475, "volume": 78672.0}, {"date": "2016-10-05", "close": 2.8196875, "volume": 70368.0}, {"date": "2016-10-06", "close": 3.0452625, "volume": 98603.0}, {"date": "2016-10-07", "close": 2.932475, "volume": 48087.0}, {"date": "2016-10-10", "close": 2.8196875, "volume": 63842.0}, {"date": "2016-10-11", "close": 2.932475, "volume": 86080.0}, {"date": "2016-10-12", "close": 2.8196875, "volume": 59875.0}, {"date": "2016-10-13", "close": 2.5941125, "volume": 393396.0}, {"date": "2016-10-14", "close": 2.5941125, "volume": 155558.0}, {"date": "2016-10-17", "close": 2.8196875, "volume": 154559.0}, {"date": "2016-10-18", "close": 2.8196875, "volume": 76174.0}, {"date": "2016-10-19", "close": 2.932475, "volume": 56785.0}, {"date": "2016-10-20", "close": 3.0452625, "volume": 106484.0}, {"date": "2016-10-21", "close": 3.0452625, "volume": 120681.0}, {"date": "2016-10-24", "close": 2.932475, "volume": 125372.0}, {"date": "2016-10-25", "close": 2.932475, "volume": 121393.0}, {"date": "2016-10-26", "close": 2.932475, "volume": 90007.0}, {"date": "2016-10-27", "close": 2.8196875, "volume": 62127.0}, {"date": "2016-10-28", "close": 2.8196875, "volume": 14883.0}, {"date": "2016-10-31", "close": 2.8196875, "volume": 54928.0}, {"date": "2016-11-01", "close": 2.932475, "volume": 48579.0}, {"date": "2016-11-02", "close": 2.8196875, "volume": 37147.0}, {"date": "2016-11-03", "close": 2.8196875, "volume": 22774.0}, {"date": "2016-11-08", "close": 3.2708375, "volume": 507595.0}, {"date": "2016-11-09", "close": 3.15805, "volume": 438947.0}, {"date": "2016-11-10", "close": 3.383625, "volume": 168498.0}, {"date": "2016-11-11", "close": 3.383625, "volume": 33720.0}, {"date": "2016-11-14", "close": 3.383625, "volume": 102346.0}, {"date": "2016-11-15", "close": 3.2708375, "volume": 88453.0}, {"date": "2016-11-16", "close": 3.2708375, "volume": 38362.0}, {"date": "2016-11-17", "close": 3.2708375, "volume": 37864.0}, {"date": "2016-11-18", "close": 3.15805, "volume": 57330.0}, {"date": "2016-11-21", "close": 3.2708375, "volume": 31734.0}, {"date": "2016-11-22", "close": 3.15805, "volume": 77728.0}, {"date": "2016-11-23", "close": 3.15805, "volume": 37953.0}, {"date": "2016-11-24", "close": 3.15805, "volume": 138376.0}, {"date": "2016-11-25", "close": 3.0903775, "volume": 44129.0}, {"date": "2016-11-28", "close": 3.15805, "volume": 39480.0}, {"date": "2016-11-29", "close": 3.0452625, "volume": 36679.0}, {"date": "2016-11-30", "close": 3.0452625, "volume": 17243.0}, {"date": "2016-12-01", "close": 3.383625, "volume": 255767.0}, {"date": "2016-12-02", "close": 3.15805, "volume": 179706.0}, {"date": "2016-12-05", "close": 3.0452625, "volume": 140245.0}, {"date": "2016-12-06", "close": 3.0452625, "volume": 19052.0}, {"date": "2016-12-07", "close": 3.0452625, "volume": 60336.0}, {"date": "2016-12-08", "close": 3.15805, "volume": 85982.0}, {"date": "2016-12-09", "close": 3.0452625, "volume": 129009.0}, {"date": "2016-12-12", "close": 3.0452625, "volume": 124958.0}, {"date": "2016-12-13", "close": 3.0452625, "volume": 122336.0}, {"date": "2016-12-14", "close": 3.15805, "volume": 27377.0}, {"date": "2016-12-15", "close": 3.0452625, "volume": 17696.0}, {"date": "2016-12-16", "close": 3.0452625, "volume": 18286.0}, {"date": "2016-12-19", "close": 3.0452625, "volume": 67388.0}, {"date": "2016-12-20", "close": 2.932475, "volume": 57506.0}, {"date": "2016-12-21", "close": 3.0452625, "volume": 50693.0}, {"date": "2016-12-22", "close": 3.0452625, "volume": 32669.0}, {"date": "2016-12-23", "close": 3.0452625, "volume": 27197.0}, {"date": "2016-12-28", "close": 3.0452625, "volume": 48011.0}, {"date": "2016-12-29", "close": 3.0452625, "volume": 30376.0}, {"date": "2016-12-30", "close": 3.0452625, "volume": 48948.0}, {"date": "2017-01-03", "close": 3.0452625, "volume": 21378.0}, {"date": "2017-01-04", "close": 2.932475, "volume": 58403.0}, {"date": "2017-01-05", "close": 3.0452625, "volume": 56174.0}, {"date": "2017-01-06", "close": 3.0452625, "volume": 82462.0}, {"date": "2017-01-09", "close": 3.2708375, "volume": 190591.0}, {"date": "2017-01-10", "close": 3.383625, "volume": 294282.0}, {"date": "2017-01-11", "close": 3.4964125, "volume": 57599.0}, {"date": "2017-01-12", "close": 3.7219875, "volume": 110489.0}, {"date": "2017-01-13", "close": 3.6092, "volume": 262677.0}, {"date": "2017-01-16", "close": 3.6092, "volume": 170456.0}, {"date": "2017-01-17", "close": 3.5415275, "volume": 38736.0}, {"date": "2017-01-18", "close": 3.6092, "volume": 43296.0}, {"date": "2017-01-19", "close": 3.6092, "volume": 158705.0}, {"date": "2017-01-20", "close": 3.6092, "volume": 28621.0}, {"date": "2017-01-23", "close": 3.6092, "volume": 54446.0}, {"date": "2017-01-24", "close": 3.6092, "volume": 33118.0}, {"date": "2017-01-25", "close": 3.7219875, "volume": 45371.0}, {"date": "2017-01-27", "close": 3.9475625, "volume": 347137.0}, {"date": "2017-01-30", "close": 4.06035, "volume": 252426.0}, {"date": "2017-01-31", "close": 3.9475625, "volume": 112907.0}, {"date": "2017-02-01", "close": 4.06035, "volume": 120646.0}, {"date": "2017-02-02", "close": 3.9475625, "volume": 88259.0}, {"date": "2017-02-03", "close": 3.9926775, "volume": 56152.0}, {"date": "2017-02-06", "close": 3.834775, "volume": 152627.0}, {"date": "2017-02-07", "close": 3.834775, "volume": 35825.0}, {"date": "2017-02-08", "close": 3.834775, "volume": 48756.0}, {"date": "2017-02-09", "close": 3.9475625, "volume": 92371.0}, {"date": "2017-02-10", "close": 3.9475625, "volume": 53886.0}, {"date": "2017-02-13", "close": 3.9475625, "volume": 45240.0}, {"date": "2017-02-14", "close": 4.06035, "volume": 216220.0}, {"date": "2017-02-15", "close": 4.06035, "volume": 133531.0}, {"date": "2017-02-16", "close": 4.06035, "volume": 71890.0}, {"date": "2017-02-17", "close": 4.06035, "volume": 32117.0}, {"date": "2017-02-20", "close": 3.9475625, "volume": 129067.0}, {"date": "2017-02-21", "close": 3.834775, "volume": 67872.0}, {"date": "2017-02-22", "close": 3.9475625, "volume": 145019.0}, {"date": "2017-02-23", "close": 3.9475625, "volume": 69367.0}, {"date": "2017-02-24", "close": 3.834775, "volume": 82645.0}, {"date": "2017-02-27", "close": 3.834775, "volume": 100073.0}, {"date": "2017-02-28", "close": 3.7219875, "volume": 86469.0}, {"date": "2017-03-01", "close": 3.7219875, "volume": 71207.0}, {"date": "2017-03-02", "close": 3.7219875, "volume": 88467.0}, {"date": "2017-03-03", "close": 3.7219875, "volume": 38292.0}, {"date": "2017-03-06", "close": 3.7219875, "volume": 30542.0}, {"date": "2017-03-07", "close": 3.4964125, "volume": 103089.0}, {"date": "2017-03-08", "close": 3.4964125, "volume": 35103.0}, {"date": "2017-03-09", "close": 3.4964125, "volume": 74146.0}, {"date": "2017-03-10", "close": 3.5415275, "volume": 32293.0}, {"date": "2017-03-13", "close": 3.6092, "volume": 10223.0}, {"date": "2017-03-14", "close": 3.7219875, "volume": 70232.0}, {"date": "2017-03-15", "close": 3.6092, "volume": 56948.0}, {"date": "2017-03-16", "close": 3.6092, "volume": 16458.0}, {"date": "2017-03-17", "close": 3.7219875, "volume": 108196.0}, {"date": "2017-03-20", "close": 3.7219875, "volume": 49466.0}, {"date": "2017-03-21", "close": 3.6092, "volume": 97400.0}, {"date": "2017-03-22", "close": 3.4964125, "volume": 44396.0}, {"date": "2017-03-23", "close": 3.5415275, "volume": 34078.0}, {"date": "2017-03-24", "close": 3.654315, "volume": 23689.0}, {"date": "2017-03-27", "close": 3.4964125, "volume": 43195.0}, {"date": "2017-03-28", "close": 3.5415275, "volume": 25505.0}, {"date": "2017-03-29", "close": 3.4964125, "volume": 26465.0}, {"date": "2017-03-30", "close": 3.383625, "volume": 117715.0}, {"date": "2017-03-31", "close": 3.383625, "volume": 38006.0}, {"date": "2017-04-03", "close": 3.383625, "volume": 32768.0}, {"date": "2017-04-04", "close": 3.4964125, "volume": 52810.0}, {"date": "2017-04-05", "close": 3.4964125, "volume": 31216.0}, {"date": "2017-04-06", "close": 3.2708375, "volume": 47494.0}, {"date": "2017-04-07", "close": 3.383625, "volume": 36922.0}, {"date": "2017-04-10", "close": 3.2708375, "volume": 53462.0}, {"date": "2017-04-11", "close": 3.2708375, "volume": 26767.0}, {"date": "2017-04-12", "close": 3.15805, "volume": 94337.0}, {"date": "2017-04-13", "close": 3.0452625, "volume": 99257.0}, {"date": "2017-04-18", "close": 3.0452625, "volume": 169229.0}, {"date": "2017-04-19", "close": 3.15805, "volume": 54656.0}, {"date": "2017-04-20", "close": 3.15805, "volume": 14870.0}, {"date": "2017-04-21", "close": 3.0452625, "volume": 115453.0}, {"date": "2017-04-24", "close": 3.15805, "volume": 73706.0}, {"date": "2017-04-26", "close": 3.0452625, "volume": 75219.0}, {"date": "2017-04-27", "close": 3.15805, "volume": 34380.0}, {"date": "2017-04-28", "close": 3.0452625, "volume": 82392.0}, {"date": "2017-05-01", "close": 3.383625, "volume": 47345.0}, {"date": "2017-05-02", "close": 3.2708375, "volume": 38393.0}, {"date": "2017-05-03", "close": 3.2708375, "volume": 18698.0}, {"date": "2017-05-04", "close": 3.2708375, "volume": 23421.0}, {"date": "2017-05-05", "close": 3.15805, "volume": 24275.0}, {"date": "2017-05-08", "close": 3.15805, "volume": 14320.0}, {"date": "2017-05-09", "close": 3.383625, "volume": 37620.0}, {"date": "2017-05-10", "close": 3.2708375, "volume": 31000.0}, {"date": "2017-05-11", "close": 3.2708375, "volume": 23323.0}, {"date": "2017-05-12", "close": 3.2708375, "volume": 52088.0}, {"date": "2017-05-15", "close": 3.2708375, "volume": 12126.0}, {"date": "2017-05-16", "close": 3.15805, "volume": 40041.0}, {"date": "2017-05-17", "close": 3.15805, "volume": 35737.0}, {"date": "2017-05-18", "close": 3.15805, "volume": 54080.0}, {"date": "2017-05-19", "close": 3.15805, "volume": 35380.0}, {"date": "2017-05-22", "close": 3.2708375, "volume": 15716.0}, {"date": "2017-05-23", "close": 3.15805, "volume": 59060.0}, {"date": "2017-05-24", "close": 3.0452625, "volume": 14415.0}, {"date": "2017-05-25", "close": 3.15805, "volume": 22810.0}, {"date": "2017-05-26", "close": 3.0452625, "volume": 43015.0}, {"date": "2017-05-29", "close": 3.0452625, "volume": 40919.0}, {"date": "2017-05-30", "close": 3.15805, "volume": 7174.0}, {"date": "2017-05-31", "close": 3.15805, "volume": 71493.0}, {"date": "2017-06-01", "close": 3.15805, "volume": 7098.0}, {"date": "2017-06-02", "close": 3.0903775, "volume": 13206.0}, {"date": "2017-06-05", "close": 3.15805, "volume": 14929.0}, {"date": "2017-06-06", "close": 3.0452625, "volume": 17870.0}, {"date": "2017-06-07", "close": 3.0452625, "volume": 22688.0}, {"date": "2017-06-08", "close": 3.0452625, "volume": 7124.0}, {"date": "2017-06-09", "close": 3.0452625, "volume": 10373.0}, {"date": "2017-06-13", "close": 3.0452625, "volume": 14854.0}, {"date": "2017-06-14", "close": 3.0452625, "volume": 22974.0}, {"date": "2017-06-15", "close": 3.0452625, "volume": 84255.0}, {"date": "2017-06-16", "close": 3.15805, "volume": 27259.0}, {"date": "2017-06-19", "close": 3.0452625, "volume": 32251.0}, {"date": "2017-06-20", "close": 3.0452625, "volume": 35803.0}, {"date": "2017-06-21", "close": 3.0452625, "volume": 13793.0}, {"date": "2017-06-22", "close": 2.932475, "volume": 42114.0}, {"date": "2017-06-23", "close": 3.0452625, "volume": 23295.0}, {"date": "2017-06-26", "close": 2.932475, "volume": 32087.0}, {"date": "2017-06-27", "close": 2.932475, "volume": 29678.0}, {"date": "2017-06-28", "close": 2.932475, "volume": 67177.0}, {"date": "2017-06-29", "close": 2.932475, "volume": 99579.0}, {"date": "2017-06-30", "close": 2.8196875, "volume": 35174.0}, {"date": "2017-07-03", "close": 2.8196875, "volume": 26633.0}, {"date": "2017-07-04", "close": 2.932475, "volume": 33142.0}, {"date": "2017-07-05", "close": 2.932475, "volume": 9555.0}, {"date": "2017-07-06", "close": 3.15805, "volume": 135581.0}, {"date": "2017-07-07", "close": 3.2708375, "volume": 91419.0}, {"date": "2017-07-10", "close": 3.4964125, "volume": 442682.0}, {"date": "2017-07-11", "close": 3.4964125, "volume": 180838.0}, {"date": "2017-07-12", "close": 3.6092, "volume": 29130.0}, {"date": "2017-07-13", "close": 3.6092, "volume": 26648.0}, {"date": "2017-07-14", "close": 3.6092, "volume": 26770.0}, {"date": "2017-07-17", "close": 3.4964125, "volume": 16190.0}, {"date": "2017-07-18", "close": 3.383625, "volume": 30948.0}, {"date": "2017-07-19", "close": 3.4964125, "volume": 6262.0}, {"date": "2017-07-20", "close": 3.4964125, "volume": 27773.0}, {"date": "2017-07-21", "close": 3.42874, "volume": 18338.0}, {"date": "2017-07-24", "close": 3.383625, "volume": 11538.0}, {"date": "2017-07-25", "close": 3.4964125, "volume": 13225.0}, {"date": "2017-07-26", "close": 3.383625, "volume": 19892.0}, {"date": "2017-07-27", "close": 3.4964125, "volume": 35696.0}, {"date": "2017-07-28", "close": 3.4964125, "volume": 270819.0}, {"date": "2017-07-31", "close": 3.4964125, "volume": 155972.0}, {"date": "2017-08-01", "close": 3.4964125, "volume": 64284.0}, {"date": "2017-08-02", "close": 3.834775, "volume": 215450.0}, {"date": "2017-08-03", "close": 3.7219875, "volume": 66742.0}, {"date": "2017-08-04", "close": 4.06035, "volume": 172336.0}, {"date": "2017-08-07", "close": 4.06035, "volume": 160693.0}, {"date": "2017-08-08", "close": 4.06035, "volume": 232081.0}, {"date": "2017-08-09", "close": 4.06035, "volume": 143611.0}, {"date": "2017-08-10", "close": 3.9475625, "volume": 61228.0}, {"date": "2017-08-11", "close": 3.7219875, "volume": 121076.0}, {"date": "2017-08-14", "close": 3.834775, "volume": 47232.0}, {"date": "2017-08-15", "close": 3.834775, "volume": 15281.0}, {"date": "2017-08-16", "close": 3.9475625, "volume": 28458.0}, {"date": "2017-08-17", "close": 3.834775, "volume": 39875.0}, {"date": "2017-08-18", "close": 3.834775, "volume": 84640.0}, {"date": "2017-08-21", "close": 3.834775, "volume": 67927.0}, {"date": "2017-08-22", "close": 3.7219875, "volume": 37373.0}, {"date": "2017-08-23", "close": 3.7219875, "volume": 47164.0}, {"date": "2017-08-24", "close": 3.7219875, "volume": 74108.0}, {"date": "2017-08-25", "close": 3.7219875, "volume": 37981.0}, {"date": "2017-08-28", "close": 3.7219875, "volume": 69689.0}, {"date": "2017-08-29", "close": 3.7219875, "volume": 56090.0}, {"date": "2017-08-30", "close": 3.7219875, "volume": 15005.0}, {"date": "2017-08-31", "close": 3.6092, "volume": 51815.0}, {"date": "2017-09-01", "close": 3.7219875, "volume": 66323.0}, {"date": "2017-09-04", "close": 3.7219875, "volume": 46669.0}, {"date": "2017-09-05", "close": 3.834775, "volume": 45004.0}, {"date": "2017-09-06", "close": 3.7219875, "volume": 79779.0}, {"date": "2017-09-07", "close": 3.9475625, "volume": 110362.0}, {"date": "2017-09-08", "close": 3.9475625, "volume": 244858.0}, {"date": "2017-09-11", "close": 4.285925, "volume": 332949.0}, {"date": "2017-09-12", "close": 4.6242875, "volume": 804731.0}, {"date": "2017-09-13", "close": 4.5115, "volume": 333804.0}, {"date": "2017-09-14", "close": 4.8498625, "volume": 489052.0}, {"date": "2017-09-15", "close": 4.737075, "volume": 297431.0}, {"date": "2017-09-18", "close": 4.96265, "volume": 295277.0}, {"date": "2017-09-19", "close": 4.96265, "volume": 147938.0}, {"date": "2017-09-20", "close": 4.96265, "volume": 110640.0}, {"date": "2017-09-21", "close": 4.8498625, "volume": 177364.0}, {"date": "2017-09-22", "close": 4.6242875, "volume": 148893.0}, {"date": "2017-09-25", "close": 4.6242875, "volume": 101056.0}, {"date": "2017-09-26", "close": 4.737075, "volume": 223372.0}, {"date": "2017-09-27", "close": 4.6242875, "volume": 184141.0}, {"date": "2017-09-28", "close": 4.8498625, "volume": 159034.0}, {"date": "2017-09-29", "close": 5.3010125, "volume": 360612.0}, {"date": "2017-10-02", "close": 6.090525, "volume": 479769.0}, {"date": "2017-10-06", "close": 6.6544625, "volume": 977473.0}, {"date": "2017-10-09", "close": 6.4288875, "volume": 643746.0}, {"date": "2017-10-10", "close": 6.090525, "volume": 317537.0}, {"date": "2017-10-11", "close": 5.7521625, "volume": 385831.0}, {"date": "2017-10-12", "close": 5.7521625, "volume": 270285.0}, {"date": "2017-10-13", "close": 6.3161, "volume": 328485.0}, {"date": "2017-10-16", "close": 6.4288875, "volume": 185837.0}, {"date": "2017-10-17", "close": 6.4288875, "volume": 234069.0}, {"date": "2017-10-18", "close": 6.090525, "volume": 255905.0}, {"date": "2017-10-19", "close": 6.2033125, "volume": 241780.0}, {"date": "2017-10-20", "close": 6.090525, "volume": 129023.0}, {"date": "2017-10-23", "close": 6.090525, "volume": 209876.0}, {"date": "2017-10-24", "close": 6.2033125, "volume": 343512.0}, {"date": "2017-10-25", "close": 6.992825, "volume": 897532.0}, {"date": "2017-10-26", "close": 6.76725, "volume": 414545.0}, {"date": "2017-10-27", "close": 6.992825, "volume": 465611.0}, {"date": "2017-10-30", "close": 8.0079125, "volume": 966384.0}, {"date": "2017-10-31", "close": 8.0079125, "volume": 577341.0}, {"date": "2017-11-01", "close": 8.0079125, "volume": 390917.0}, {"date": "2017-11-02", "close": 8.6846375, "volume": 941040.0}, {"date": "2017-11-03", "close": 8.57185, "volume": 532648.0}, {"date": "2017-11-06", "close": 9.023, "volume": 515084.0}, {"date": "2017-11-07", "close": 10.0380875, "volume": 892682.0}, {"date": "2017-11-08", "close": 9.5869375, "volume": 514706.0}, {"date": "2017-11-09", "close": 9.8125125, "volume": 382513.0}, {"date": "2017-11-10", "close": 9.8125125, "volume": 385967.0}, {"date": "2017-11-13", "close": 9.5869375, "volume": 543802.0}, {"date": "2017-11-14", "close": 8.797425, "volume": 683392.0}, {"date": "2017-11-15", "close": 8.346275, "volume": 803321.0}, {"date": "2017-11-16", "close": 8.9102125, "volume": 497075.0}, {"date": "2017-11-17", "close": 8.6846375, "volume": 330624.0}, {"date": "2017-11-20", "close": 9.023, "volume": 156780.0}, {"date": "2017-11-21", "close": 8.57185, "volume": 149657.0}, {"date": "2017-11-22", "close": 8.9102125, "volume": 237763.0}, {"date": "2017-11-23", "close": 8.6846375, "volume": 131633.0}, {"date": "2017-11-24", "close": 8.797425, "volume": 111476.0}, {"date": "2017-11-27", "close": 9.1357875, "volume": 270019.0}, {"date": "2017-11-28", "close": 8.9102125, "volume": 182187.0}, {"date": "2017-11-29", "close": 9.1357875, "volume": 254735.0}, {"date": "2017-11-30", "close": 9.1357875, "volume": 156448.0}, {"date": "2017-12-01", "close": 8.797425, "volume": 112689.0}, {"date": "2017-12-04", "close": 8.6846375, "volume": 215192.0}, {"date": "2017-12-05", "close": 8.4590625, "volume": 196706.0}, {"date": "2017-12-06", "close": 8.2334875, "volume": 92208.0}, {"date": "2017-12-07", "close": 7.895125, "volume": 276609.0}, {"date": "2017-12-08", "close": 8.1207, "volume": 179144.0}, {"date": "2017-12-11", "close": 8.2334875, "volume": 122507.0}, {"date": "2017-12-12", "close": 8.2334875, "volume": 183015.0}, {"date": "2017-12-13", "close": 8.0079125, "volume": 224294.0}, {"date": "2017-12-14", "close": 8.2334875, "volume": 326543.0}, {"date": "2017-12-15", "close": 8.2334875, "volume": 89456.0}, {"date": "2017-12-18", "close": 8.346275, "volume": 321585.0}, {"date": "2017-12-19", "close": 9.1357875, "volume": 693726.0}, {"date": "2017-12-20", "close": 8.797425, "volume": 546416.0}, {"date": "2017-12-21", "close": 9.1357875, "volume": 241046.0}, {"date": "2017-12-22", "close": 9.248575, "volume": 331038.0}, {"date": "2017-12-27", "close": 9.1357875, "volume": 89660.0}, {"date": "2017-12-28", "close": 8.9102125, "volume": 220231.0}, {"date": "2017-12-29", "close": 8.9102125, "volume": 70159.0}, {"date": "2018-01-02", "close": 10.150875, "volume": 548599.0}, {"date": "2018-01-03", "close": 10.8276, "volume": 749123.0}, {"date": "2018-01-04", "close": 10.7148125, "volume": 432735.0}, {"date": "2018-01-05", "close": 10.7148125, "volume": 243239.0}, {"date": "2018-01-08", "close": 11.053175, "volume": 664756.0}, {"date": "2018-01-09", "close": 11.1659625, "volume": 354977.0}, {"date": "2018-01-10", "close": 10.602025, "volume": 365586.0}, {"date": "2018-01-11", "close": 10.0380875, "volume": 330781.0}, {"date": "2018-01-12", "close": 10.37645, "volume": 327254.0}, {"date": "2018-01-15", "close": 10.9403875, "volume": 278326.0}, {"date": "2018-01-16", "close": 10.7148125, "volume": 377911.0}, {"date": "2018-01-17", "close": 10.2636625, "volume": 292556.0}, {"date": "2018-01-18", "close": 9.8125125, "volume": 326100.0}, {"date": "2018-01-19", "close": 9.023, "volume": 1047879.0}, {"date": "2018-01-22", "close": 8.57185, "volume": 410019.0}, {"date": "2018-01-23", "close": 9.023, "volume": 556088.0}, {"date": "2018-01-24", "close": 8.9102125, "volume": 304412.0}, {"date": "2018-01-25", "close": 8.797425, "volume": 158591.0}, {"date": "2018-01-29", "close": 8.9102125, "volume": 124637.0}, {"date": "2018-01-30", "close": 8.57185, "volume": 213556.0}, {"date": "2018-01-31", "close": 8.346275, "volume": 518832.0}, {"date": "2018-02-01", "close": 8.2334875, "volume": 262138.0}, {"date": "2018-02-02", "close": 7.7823375, "volume": 326796.0}, {"date": "2018-02-05", "close": 7.2184, "volume": 465486.0}, {"date": "2018-02-06", "close": 6.76725, "volume": 1019386.0}, {"date": "2018-02-07", "close": 7.443975, "volume": 440334.0}, {"date": "2018-02-08", "close": 7.443975, "volume": 298208.0}, {"date": "2018-02-09", "close": 7.66955, "volume": 383163.0}, {"date": "2018-02-12", "close": 7.5567625, "volume": 224389.0}, {"date": "2018-02-13", "close": 8.2334875, "volume": 561938.0}, {"date": "2018-02-14", "close": 8.1207, "volume": 276364.0}, {"date": "2018-02-15", "close": 8.346275, "volume": 207449.0}, {"date": "2018-02-16", "close": 8.346275, "volume": 189500.0}, {"date": "2018-02-19", "close": 8.2334875, "volume": 215391.0}, {"date": "2018-02-20", "close": 8.346275, "volume": 137613.0}, {"date": "2018-02-21", "close": 8.1207, "volume": 137336.0}, {"date": "2018-02-22", "close": 8.1207, "volume": 171153.0}, {"date": "2018-02-23", "close": 8.4590625, "volume": 109040.0}, {"date": "2018-02-26", "close": 8.57185, "volume": 225515.0}, {"date": "2018-02-27", "close": 8.1207, "volume": 258258.0}, {"date": "2018-02-28", "close": 8.346275, "volume": 211505.0}, {"date": "2018-03-01", "close": 8.1207, "volume": 85085.0}, {"date": "2018-03-02", "close": 8.0079125, "volume": 155006.0}, {"date": "2018-03-05", "close": 7.895125, "volume": 152720.0}, {"date": "2018-03-06", "close": 8.2334875, "volume": 105443.0}, {"date": "2018-03-07", "close": 7.7823375, "volume": 106310.0}, {"date": "2018-03-08", "close": 8.2334875, "volume": 162967.0}, {"date": "2018-03-09", "close": 8.346275, "volume": 137070.0}, {"date": "2018-03-12", "close": 8.4590625, "volume": 230544.0}, {"date": "2018-03-13", "close": 8.797425, "volume": 263189.0}, {"date": "2018-03-14", "close": 8.9102125, "volume": 184466.0}, {"date": "2018-03-15", "close": 9.5869375, "volume": 810247.0}, {"date": "2018-03-16", "close": 9.9253, "volume": 851235.0}, {"date": "2018-03-19", "close": 10.8276, "volume": 557507.0}, {"date": "2018-03-20", "close": 10.602025, "volume": 265329.0}, {"date": "2018-03-21", "close": 10.4892375, "volume": 221258.0}, {"date": "2018-03-22", "close": 10.2636625, "volume": 159634.0}, {"date": "2018-03-23", "close": 9.9253, "volume": 308531.0}, {"date": "2018-03-26", "close": 9.699725, "volume": 143523.0}, {"date": "2018-03-27", "close": 10.0380875, "volume": 125327.0}, {"date": "2018-03-28", "close": 9.5869375, "volume": 227222.0}, {"date": "2018-03-29", "close": 9.47415, "volume": 157299.0}, {"date": "2018-04-03", "close": 9.248575, "volume": 190582.0}, {"date": "2018-04-04", "close": 9.1357875, "volume": 96484.0}, {"date": "2018-04-05", "close": 9.1357875, "volume": 157276.0}, {"date": "2018-04-06", "close": 8.6846375, "volume": 323831.0}, {"date": "2018-04-09", "close": 8.346275, "volume": 250470.0}, {"date": "2018-04-10", "close": 8.4590625, "volume": 149247.0}, {"date": "2018-04-11", "close": 8.57185, "volume": 993530.0}, {"date": "2018-04-12", "close": 8.4590625, "volume": 94607.0}, {"date": "2018-04-13", "close": 8.2334875, "volume": 196100.0}, {"date": "2018-04-16", "close": 8.346275, "volume": 80728.0}, {"date": "2018-04-17", "close": 8.346275, "volume": 128785.0}, {"date": "2018-04-18", "close": 8.346275, "volume": 88490.0}, {"date": "2018-04-19", "close": 8.6846375, "volume": 235219.0}, {"date": "2018-04-20", "close": 8.6846375, "volume": 51443.0}, {"date": "2018-04-23", "close": 8.2334875, "volume": 159998.0}, {"date": "2018-04-24", "close": 8.1207, "volume": 103021.0}, {"date": "2018-04-26", "close": 8.57185, "volume": 277068.0}, {"date": "2018-04-27", "close": 8.4590625, "volume": 112100.0}, {"date": "2018-04-30", "close": 8.57185, "volume": 251927.0}, {"date": "2018-05-01", "close": 8.4590625, "volume": 129348.0}, {"date": "2018-05-02", "close": 8.346275, "volume": 143427.0}, {"date": "2018-05-03", "close": 8.2334875, "volume": 242212.0}, {"date": "2018-05-04", "close": 8.2334875, "volume": 94689.0}, {"date": "2018-05-07", "close": 8.2334875, "volume": 65059.0}, {"date": "2018-05-08", "close": 8.346275, "volume": 85750.0}, {"date": "2018-05-09", "close": 8.4590625, "volume": 48444.0}, {"date": "2018-05-10", "close": 8.346275, "volume": 192796.0}, {"date": "2018-05-11", "close": 8.346275, "volume": 55373.0}, {"date": "2018-05-14", "close": 7.7823375, "volume": 328994.0}, {"date": "2018-05-15", "close": 7.66955, "volume": 383103.0}, {"date": "2018-05-16", "close": 7.66955, "volume": 186265.0}, {"date": "2018-05-17", "close": 8.2334875, "volume": 407538.0}, {"date": "2018-05-18", "close": 8.2334875, "volume": 195685.0}, {"date": "2018-05-21", "close": 8.6846375, "volume": 330149.0}, {"date": "2018-05-22", "close": 8.4590625, "volume": 152379.0}, {"date": "2018-05-23", "close": 8.346275, "volume": 85652.0}, {"date": "2018-05-24", "close": 8.4590625, "volume": 94616.0}, {"date": "2018-05-25", "close": 8.2334875, "volume": 144445.0}, {"date": "2018-05-28", "close": 8.4590625, "volume": 218016.0}, {"date": "2018-05-29", "close": 8.346275, "volume": 106185.0}, {"date": "2018-05-30", "close": 8.4590625, "volume": 152781.0}, {"date": "2018-05-31", "close": 8.346275, "volume": 875042.0}, {"date": "2018-06-01", "close": 8.2334875, "volume": 40863.0}, {"date": "2018-06-04", "close": 8.2334875, "volume": 73221.0}, {"date": "2018-06-05", "close": 8.346275, "volume": 55931.0}, {"date": "2018-06-06", "close": 8.2334875, "volume": 80338.0}, {"date": "2018-06-07", "close": 7.895125, "volume": 232390.0}, {"date": "2018-06-08", "close": 7.895125, "volume": 129072.0}, {"date": "2018-06-12", "close": 8.0079125, "volume": 931018.0}, {"date": "2018-06-13", "close": 8.0079125, "volume": 316623.0}, {"date": "2018-06-14", "close": 8.1207, "volume": 206874.0}, {"date": "2018-06-15", "close": 8.0079125, "volume": 938329.0}, {"date": "2018-06-18", "close": 7.895125, "volume": 148508.0}, {"date": "2018-06-19", "close": 7.443975, "volume": 243818.0}, {"date": "2018-06-20", "close": 7.1056125, "volume": 212602.0}, {"date": "2018-06-21", "close": 6.992825, "volume": 195699.0}, {"date": "2018-06-22", "close": 7.1056125, "volume": 107944.0}, {"date": "2018-06-25", "close": 6.8800375, "volume": 203656.0}, {"date": "2018-06-26", "close": 6.8800375, "volume": 118123.0}, {"date": "2018-06-27", "close": 7.2184, "volume": 153837.0}, {"date": "2018-06-28", "close": 7.2184, "volume": 132720.0}, {"date": "2018-06-29", "close": 7.3311875, "volume": 84705.0}, {"date": "2018-07-02", "close": 7.443975, "volume": 91501.0}, {"date": "2018-07-03", "close": 7.3311875, "volume": 130678.0}, {"date": "2018-07-04", "close": 7.1056125, "volume": 65122.0}, {"date": "2018-07-05", "close": 6.8800375, "volume": 81313.0}, {"date": "2018-07-06", "close": 7.3311875, "volume": 159729.0}, {"date": "2018-07-09", "close": 7.5567625, "volume": 117321.0}, {"date": "2018-07-10", "close": 7.7823375, "volume": 93628.0}, {"date": "2018-07-11", "close": 7.5567625, "volume": 134268.0}, {"date": "2018-07-12", "close": 7.7823375, "volume": 65841.0}, {"date": "2018-07-13", "close": 7.895125, "volume": 80413.0}, {"date": "2018-07-16", "close": 7.5567625, "volume": 110926.0}, {"date": "2018-07-17", "close": 7.443975, "volume": 68318.0}, {"date": "2018-07-18", "close": 7.443975, "volume": 67227.0}, {"date": "2018-07-19", "close": 7.5567625, "volume": 64578.0}, {"date": "2018-07-20", "close": 7.443975, "volume": 50077.0}, {"date": "2018-07-23", "close": 7.2184, "volume": 47256.0}, {"date": "2018-07-24", "close": 7.443975, "volume": 54672.0}, {"date": "2018-07-25", "close": 7.443975, "volume": 178006.0}, {"date": "2018-07-26", "close": 6.992825, "volume": 285458.0}, {"date": "2018-07-27", "close": 6.76725, "volume": 297658.0}, {"date": "2018-07-30", "close": 6.76725, "volume": 110654.0}, {"date": "2018-07-31", "close": 6.541675, "volume": 126672.0}, {"date": "2018-08-01", "close": 6.6544625, "volume": 107920.0}, {"date": "2018-08-02", "close": 5.86495, "volume": 309542.0}, {"date": "2018-08-03", "close": 6.2033125, "volume": 262796.0}, {"date": "2018-08-06", "close": 6.090525, "volume": 137793.0}, {"date": "2018-08-07", "close": 6.090525, "volume": 131732.0}, {"date": "2018-08-08", "close": 6.090525, "volume": 342931.0}, {"date": "2018-08-09", "close": 6.541675, "volume": 143640.0}, {"date": "2018-08-10", "close": 6.2033125, "volume": 126706.0}, {"date": "2018-08-13", "close": 6.090525, "volume": 69590.0}, {"date": "2018-08-14", "close": 6.090525, "volume": 38485.0}, {"date": "2018-08-15", "close": 5.9777375, "volume": 192422.0}, {"date": "2018-08-16", "close": 5.7521625, "volume": 207851.0}, {"date": "2018-08-17", "close": 6.2033125, "volume": 112591.0}, {"date": "2018-08-20", "close": 5.86495, "volume": 167516.0}, {"date": "2018-08-21", "close": 5.86495, "volume": 213406.0}, {"date": "2018-08-22", "close": 5.86495, "volume": 78978.0}, {"date": "2018-08-23", "close": 5.86495, "volume": 92193.0}, {"date": "2018-08-24", "close": 5.86495, "volume": 31883.0}, {"date": "2018-08-27", "close": 6.2033125, "volume": 206590.0}, {"date": "2018-08-28", "close": 6.2033125, "volume": 125271.0}, {"date": "2018-08-29", "close": 6.090525, "volume": 29838.0}, {"date": "2018-08-30", "close": 6.090525, "volume": 66353.0}, {"date": "2018-08-31", "close": 5.9777375, "volume": 117826.0}, {"date": "2018-09-03", "close": 5.639375, "volume": 118386.0}, {"date": "2018-09-04", "close": 5.639375, "volume": 133954.0}, {"date": "2018-09-05", "close": 5.5265875, "volume": 175928.0}, {"date": "2018-09-06", "close": 5.0754375, "volume": 281098.0}, {"date": "2018-09-07", "close": 5.3010125, "volume": 269220.0}, {"date": "2018-09-10", "close": 5.5265875, "volume": 188114.0}, {"date": "2018-09-11", "close": 5.5265875, "volume": 78680.0}, {"date": "2018-09-12", "close": 5.3010125, "volume": 51784.0}, {"date": "2018-09-13", "close": 5.3010125, "volume": 54323.0}, {"date": "2018-09-14", "close": 5.0754375, "volume": 302475.0}, {"date": "2018-09-17", "close": 4.8498625, "volume": 248325.0}, {"date": "2018-09-18", "close": 4.8498625, "volume": 91787.0}, {"date": "2018-09-19", "close": 4.96265, "volume": 72694.0}, {"date": "2018-09-20", "close": 4.96265, "volume": 287331.0}, {"date": "2018-09-21", "close": 4.96265, "volume": 1130927.0}, {"date": "2018-09-24", "close": 4.96265, "volume": 204863.0}, {"date": "2018-09-25", "close": 4.737075, "volume": 131369.0}, {"date": "2018-09-26", "close": 4.8498625, "volume": 172986.0}, {"date": "2018-09-27", "close": 4.8498625, "volume": 102464.0}, {"date": "2018-09-28", "close": 5.3010125, "volume": 182916.0}, {"date": "2018-10-01", "close": 5.188225, "volume": 100745.0}, {"date": "2018-10-02", "close": 5.7521625, "volume": 238605.0}, {"date": "2018-10-03", "close": 5.4138, "volume": 216554.0}, {"date": "2018-10-04", "close": 5.7521625, "volume": 183735.0}, {"date": "2018-10-05", "close": 5.86495, "volume": 118490.0}, {"date": "2018-10-08", "close": 5.639375, "volume": 148842.0}, {"date": "2018-10-09", "close": 5.5265875, "volume": 108391.0}, {"date": "2018-10-10", "close": 5.3010125, "volume": 229191.0}, {"date": "2018-10-11", "close": 5.0754375, "volume": 160757.0}, {"date": "2018-10-12", "close": 5.188225, "volume": 125270.0}, {"date": "2018-10-15", "close": 4.96265, "volume": 59344.0}, {"date": "2018-10-16", "close": 5.3010125, "volume": 132400.0}, {"date": "2018-10-17", "close": 5.0754375, "volume": 56826.0}, {"date": "2018-10-18", "close": 4.96265, "volume": 36952.0}, {"date": "2018-10-19", "close": 4.96265, "volume": 101334.0}, {"date": "2018-10-22", "close": 5.0754375, "volume": 70003.0}, {"date": "2018-10-23", "close": 4.96265, "volume": 41329.0}, {"date": "2018-10-24", "close": 4.737075, "volume": 162550.0}, {"date": "2018-10-25", "close": 4.6242875, "volume": 212889.0}, {"date": "2018-10-26", "close": 4.8498625, "volume": 97997.0}, {"date": "2018-10-29", "close": 4.5115, "volume": 79844.0}, {"date": "2018-10-30", "close": 4.5115, "volume": 206328.0}, {"date": "2018-10-31", "close": 4.5115, "volume": 169282.0}, {"date": "2018-11-01", "close": 4.3987125, "volume": 353497.0}, {"date": "2018-11-02", "close": 4.5115, "volume": 377218.0}, {"date": "2018-11-05", "close": 4.285925, "volume": 193867.0}, {"date": "2018-11-06", "close": 4.06035, "volume": 274216.0}, {"date": "2018-11-09", "close": 5.5265875, "volume": 1047851.0}, {"date": "2018-11-12", "close": 5.0754375, "volume": 278112.0}, {"date": "2018-11-13", "close": 4.8498625, "volume": 140110.0}, {"date": "2018-11-14", "close": 4.96265, "volume": 145699.0}, {"date": "2018-11-15", "close": 4.96265, "volume": 87846.0}, {"date": "2018-11-16", "close": 4.8498625, "volume": 51662.0}, {"date": "2018-11-19", "close": 4.737075, "volume": 85234.0}, {"date": "2018-11-20", "close": 4.737075, "volume": 51621.0}, {"date": "2018-11-21", "close": 4.6242875, "volume": 79782.0}, {"date": "2018-11-22", "close": 4.8498625, "volume": 194510.0}, {"date": "2018-11-23", "close": 4.737075, "volume": 64165.0}, {"date": "2018-11-26", "close": 4.737075, "volume": 74374.0}, {"date": "2018-11-27", "close": 4.6242875, "volume": 212847.0}, {"date": "2018-11-28", "close": 4.6242875, "volume": 142850.0}, {"date": "2018-11-29", "close": 4.6242875, "volume": 69787.0}, {"date": "2018-11-30", "close": 4.5115, "volume": 177975.0}, {"date": "2018-12-03", "close": 4.5115, "volume": 173516.0}, {"date": "2018-12-04", "close": 4.1731375, "volume": 225475.0}, {"date": "2018-12-05", "close": 4.1731375, "volume": 118514.0}, {"date": "2018-12-06", "close": 4.3987125, "volume": 123744.0}, {"date": "2018-12-07", "close": 4.285925, "volume": 153403.0}, {"date": "2018-12-10", "close": 4.1731375, "volume": 74981.0}, {"date": "2018-12-11", "close": 3.9475625, "volume": 277528.0}, {"date": "2018-12-12", "close": 3.9475625, "volume": 179351.0}, {"date": "2018-12-13", "close": 4.1731375, "volume": 89834.0}, {"date": "2018-12-14", "close": 4.06035, "volume": 70060.0}, {"date": "2018-12-17", "close": 3.9475625, "volume": 57167.0}, {"date": "2018-12-18", "close": 3.834775, "volume": 103443.0}, {"date": "2018-12-19", "close": 3.6092, "volume": 256226.0}, {"date": "2018-12-20", "close": 3.4964125, "volume": 124587.0}, {"date": "2018-12-21", "close": 3.15805, "volume": 390372.0}, {"date": "2018-12-24", "close": 3.383625, "volume": 214341.0}, {"date": "2018-12-27", "close": 3.7219875, "volume": 256406.0}, {"date": "2018-12-28", "close": 3.4964125, "volume": 105439.0}, {"date": "2018-12-31", "close": 3.15805, "volume": 254230.0}, {"date": "2019-01-02", "close": 3.383625, "volume": 198232.0}, {"date": "2019-01-03", "close": 3.834775, "volume": 191520.0}, {"date": "2019-01-04", "close": 3.7219875, "volume": 112013.0}, {"date": "2019-01-07", "close": 3.7219875, "volume": 84407.0}, {"date": "2019-01-08", "close": 3.834775, "volume": 72743.0}, {"date": "2019-01-09", "close": 3.6092, "volume": 219548.0}, {"date": "2019-01-10", "close": 3.6092, "volume": 100397.0}, {"date": "2019-01-11", "close": 3.7219875, "volume": 168956.0}, {"date": "2019-01-14", "close": 3.7219875, "volume": 133491.0}, {"date": "2019-01-15", "close": 3.7219875, "volume": 85717.0}, {"date": "2019-01-16", "close": 3.7219875, "volume": 293095.0}, {"date": "2019-01-17", "close": 3.4964125, "volume": 76579.0}, {"date": "2019-01-18", "close": 3.7219875, "volume": 107451.0}, {"date": "2019-01-21", "close": 3.7219875, "volume": 63300.0}, {"date": "2019-01-22", "close": 3.6092, "volume": 78489.0}, {"date": "2019-01-23", "close": 3.4964125, "volume": 166732.0}, {"date": "2019-01-24", "close": 3.6092, "volume": 75901.0}, {"date": "2019-01-25", "close": 3.6092, "volume": 65712.0}, {"date": "2019-01-29", "close": 3.4964125, "volume": 117912.0}, {"date": "2019-01-30", "close": 3.383625, "volume": 197931.0}, {"date": "2019-01-31", "close": 3.2708375, "volume": 180267.0}, {"date": "2019-02-07", "close": 3.0452625, "volume": 421875.0}, {"date": "2019-02-08", "close": 2.932475, "volume": 247200.0}, {"date": "2019-02-11", "close": 2.932475, "volume": 87085.0}, {"date": "2019-02-12", "close": 3.15805, "volume": 189769.0}, {"date": "2019-02-13", "close": 3.15805, "volume": 220753.0}, {"date": "2019-02-14", "close": 2.932475, "volume": 98954.0}, {"date": "2019-02-15", "close": 2.932475, "volume": 79249.0}, {"date": "2019-02-18", "close": 3.0452625, "volume": 134368.0}, {"date": "2019-02-19", "close": 2.8196875, "volume": 481127.0}, {"date": "2019-02-20", "close": 2.8196875, "volume": 253279.0}, {"date": "2019-02-21", "close": 2.8196875, "volume": 163722.0}, {"date": "2019-02-22", "close": 2.932475, "volume": 356469.0}, {"date": "2019-02-25", "close": 2.8196875, "volume": 203921.0}, {"date": "2019-02-26", "close": 2.932475, "volume": 323571.0}, {"date": "2019-02-27", "close": 3.2708375, "volume": 802846.0}, {"date": "2019-02-28", "close": 3.6092, "volume": 498212.0}, {"date": "2019-03-01", "close": 3.2708375, "volume": 495863.0}, {"date": "2019-03-04", "close": 3.15805, "volume": 274031.0}, {"date": "2019-03-05", "close": 3.15805, "volume": 161536.0}, {"date": "2019-03-06", "close": 3.15805, "volume": 340446.0}, {"date": "2019-03-07", "close": 3.15805, "volume": 79591.0}, {"date": "2019-03-08", "close": 3.15805, "volume": 143352.0}, {"date": "2019-03-11", "close": 3.15805, "volume": 151759.0}, {"date": "2019-03-12", "close": 3.0452625, "volume": 83661.0}, {"date": "2019-03-13", "close": 3.2708375, "volume": 477559.0}, {"date": "2019-03-14", "close": 3.15805, "volume": 310213.0}, {"date": "2019-03-15", "close": 3.4964125, "volume": 433747.0}, {"date": "2019-03-18", "close": 3.383625, "volume": 316550.0}, {"date": "2019-03-19", "close": 3.2708375, "volume": 147635.0}, {"date": "2019-03-20", "close": 3.0452625, "volume": 482473.0}, {"date": "2019-03-21", "close": 3.0452625, "volume": 190783.0}, {"date": "2019-03-22", "close": 3.0452625, "volume": 201185.0}, {"date": "2019-03-25", "close": 2.932475, "volume": 175275.0}, {"date": "2019-03-26", "close": 2.932475, "volume": 88880.0}, {"date": "2019-03-27", "close": 2.932475, "volume": 129939.0}, {"date": "2019-03-28", "close": 3.15805, "volume": 238790.0}, {"date": "2019-03-29", "close": 3.0452625, "volume": 376019.0}, {"date": "2019-04-01", "close": 3.0452625, "volume": 166515.0}, {"date": "2019-04-02", "close": 3.0452625, "volume": 169703.0}, {"date": "2019-04-03", "close": 2.932475, "volume": 125526.0}, {"date": "2019-04-04", "close": 2.932475, "volume": 138120.0}, {"date": "2019-04-05", "close": 2.932475, "volume": 117520.0}, {"date": "2019-04-08", "close": 2.932475, "volume": 252976.0}, {"date": "2019-04-09", "close": 2.8196875, "volume": 136388.0}, {"date": "2019-04-10", "close": 2.8196875, "volume": 68611.0}, {"date": "2019-04-11", "close": 2.8196875, "volume": 53898.0}, {"date": "2019-04-12", "close": 2.932475, "volume": 91727.0}, {"date": "2019-04-15", "close": 2.932475, "volume": 193779.0}, {"date": "2019-04-16", "close": 2.932475, "volume": 49883.0}, {"date": "2019-04-17", "close": 2.8196875, "volume": 65147.0}, {"date": "2019-04-18", "close": 2.8196875, "volume": 161057.0}, {"date": "2019-04-23", "close": 2.8196875, "volume": 178975.0}, {"date": "2019-04-24", "close": 2.7069, "volume": 184228.0}, {"date": "2019-04-26", "close": 2.5941125, "volume": 243810.0}, {"date": "2019-04-29", "close": 2.481325, "volume": 161430.0}, {"date": "2019-04-30", "close": 2.3685375, "volume": 114697.0}, {"date": "2019-05-01", "close": 2.481325, "volume": 189314.0}, {"date": "2019-05-02", "close": 2.7069, "volume": 356066.0}, {"date": "2019-05-03", "close": 2.932475, "volume": 213523.0}, {"date": "2019-05-06", "close": 2.8196875, "volume": 277361.0}, {"date": "2019-05-07", "close": 2.7069, "volume": 232138.0}, {"date": "2019-05-08", "close": 2.7069, "volume": 142025.0}, {"date": "2019-05-09", "close": 2.8196875, "volume": 202123.0}, {"date": "2019-05-10", "close": 2.932475, "volume": 268888.0}, {"date": "2019-05-13", "close": 2.8196875, "volume": 50208.0}, {"date": "2019-05-14", "close": 2.7069, "volume": 199117.0}, {"date": "2019-05-15", "close": 2.5941125, "volume": 54301.0}, {"date": "2019-05-16", "close": 2.5941125, "volume": 115555.0}, {"date": "2019-05-17", "close": 2.5941125, "volume": 203480.0}, {"date": "2019-05-20", "close": 2.481325, "volume": 386559.0}, {"date": "2019-05-21", "close": 2.481325, "volume": 226098.0}, {"date": "2019-05-22", "close": 2.481325, "volume": 318466.0}, {"date": "2019-05-23", "close": 2.3685375, "volume": 263795.0}, {"date": "2019-05-24", "close": 2.3685375, "volume": 108292.0}, {"date": "2019-05-27", "close": 2.3685375, "volume": 92980.0}, {"date": "2019-05-28", "close": 2.3685375, "volume": 702741.0}, {"date": "2019-05-29", "close": 2.3685375, "volume": 103933.0}, {"date": "2019-05-30", "close": 2.3685375, "volume": 142656.0}, {"date": "2019-05-31", "close": 2.3685375, "volume": 111158.0}, {"date": "2019-06-03", "close": 2.3685375, "volume": 135301.0}, {"date": "2019-06-04", "close": 2.3685375, "volume": 59651.0}, {"date": "2019-06-05", "close": 2.481325, "volume": 294622.0}, {"date": "2019-06-06", "close": 2.481325, "volume": 143654.0}, {"date": "2019-06-07", "close": 2.481325, "volume": 139538.0}, {"date": "2019-06-11", "close": 2.3685375, "volume": 193419.0}, {"date": "2019-06-12", "close": 2.3685375, "volume": 117158.0}, {"date": "2019-06-13", "close": 2.3685375, "volume": 104661.0}, {"date": "2019-06-14", "close": 2.3685375, "volume": 86135.0}, {"date": "2019-06-17", "close": 2.25575, "volume": 150444.0}, {"date": "2019-06-18", "close": 2.2331925, "volume": 425290.0}, {"date": "2019-06-19", "close": 2.16552, "volume": 223556.0}, {"date": "2019-06-20", "close": 2.481325, "volume": 523799.0}, {"date": "2019-06-21", "close": 3.0452625, "volume": 723774.0}, {"date": "2019-06-24", "close": 3.15805, "volume": 368111.0}, {"date": "2019-06-25", "close": 2.8196875, "volume": 172445.0}, {"date": "2019-06-26", "close": 3.0452625, "volume": 384189.0}, {"date": "2019-06-27", "close": 2.8196875, "volume": 268855.0}, {"date": "2019-06-28", "close": 2.5941125, "volume": 254831.0}, {"date": "2019-07-01", "close": 2.5941125, "volume": 125033.0}, {"date": "2019-07-02", "close": 2.7069, "volume": 76467.0}, {"date": "2019-07-03", "close": 2.5941125, "volume": 90810.0}, {"date": "2019-07-04", "close": 2.5941125, "volume": 154933.0}, {"date": "2019-07-09", "close": 2.5941125, "volume": 314794.0}, {"date": "2019-07-10", "close": 2.481325, "volume": 132124.0}, {"date": "2019-07-11", "close": 2.481325, "volume": 67119.0}, {"date": "2019-07-12", "close": 2.481325, "volume": 159363.0}, {"date": "2019-07-15", "close": 2.481325, "volume": 101250.0}, {"date": "2019-07-16", "close": 2.481325, "volume": 13012.0}, {"date": "2019-07-17", "close": 2.3685375, "volume": 119788.0}, {"date": "2019-07-18", "close": 2.3685375, "volume": 83330.0}, {"date": "2019-07-19", "close": 2.481325, "volume": 38985.0}, {"date": "2019-07-23", "close": 2.5941125, "volume": 184283.0}, {"date": "2019-07-24", "close": 2.7069, "volume": 264787.0}, {"date": "2019-07-25", "close": 2.5941125, "volume": 77031.0}, {"date": "2019-07-26", "close": 2.481325, "volume": 200791.0}, {"date": "2019-07-29", "close": 2.481325, "volume": 59557.0}, {"date": "2019-07-30", "close": 2.25575, "volume": 246994.0}, {"date": "2019-08-01", "close": 2.210635, "volume": 607873.0}, {"date": "2019-08-02", "close": 2.2331925, "volume": 172608.0}, {"date": "2019-08-05", "close": 2.1429625, "volume": 245130.0}, {"date": "2019-08-06", "close": 2.210635, "volume": 235642.0}, {"date": "2019-08-07", "close": 2.1880775, "volume": 124005.0}, {"date": "2019-08-08", "close": 2.3685375, "volume": 155085.0}, {"date": "2019-08-09", "close": 2.3685375, "volume": 77575.0}, {"date": "2019-08-12", "close": 2.25575, "volume": 143627.0}, {"date": "2019-08-13", "close": 2.3685375, "volume": 262194.0}, {"date": "2019-08-14", "close": 2.25575, "volume": 217913.0}, {"date": "2019-08-15", "close": 2.210635, "volume": 438121.0}, {"date": "2019-08-16", "close": 2.16552, "volume": 122565.0}, {"date": "2019-08-19", "close": 2.1880775, "volume": 329945.0}, {"date": "2019-08-20", "close": 2.210635, "volume": 151026.0}, {"date": "2019-08-21", "close": 2.16552, "volume": 54986.0}, {"date": "2019-08-22", "close": 2.1429625, "volume": 57950.0}, {"date": "2019-08-23", "close": 2.030175, "volume": 293981.0}, {"date": "2019-08-26", "close": 1.89483, "volume": 227331.0}, {"date": "2019-08-27", "close": 1.9625025, "volume": 145598.0}, {"date": "2019-08-28", "close": 1.9173875, "volume": 100054.0}, {"date": "2019-08-29", "close": 1.669255, "volume": 656334.0}, {"date": "2019-08-30", "close": 1.579025, "volume": 1414641.0}, {"date": "2019-09-02", "close": 1.579025, "volume": 408312.0}, {"date": "2019-09-03", "close": 1.4211225, "volume": 322439.0}, {"date": "2019-09-04", "close": 1.488795, "volume": 224695.0}, {"date": "2019-09-05", "close": 1.4662375, "volume": 125216.0}, {"date": "2019-09-06", "close": 1.5113525, "volume": 260526.0}, {"date": "2019-09-09", "close": 1.5564675, "volume": 376650.0}, {"date": "2019-09-10", "close": 1.5564675, "volume": 87520.0}, {"date": "2019-09-11", "close": 1.6918125, "volume": 351294.0}, {"date": "2019-09-12", "close": 1.71437, "volume": 318136.0}, {"date": "2019-09-13", "close": 1.7369275, "volume": 336904.0}, {"date": "2019-09-16", "close": 1.849715, "volume": 344267.0}, {"date": "2019-09-17", "close": 1.8722725, "volume": 139884.0}, {"date": "2019-09-18", "close": 1.8722725, "volume": 257469.0}, {"date": "2019-09-19", "close": 1.8271575, "volume": 134082.0}, {"date": "2019-09-20", "close": 1.6918125, "volume": 701088.0}, {"date": "2019-09-23", "close": 1.669255, "volume": 126966.0}, {"date": "2019-09-24", "close": 1.669255, "volume": 149302.0}, {"date": "2019-09-25", "close": 1.6466975, "volume": 61950.0}, {"date": "2019-09-26", "close": 1.62414, "volume": 79274.0}, {"date": "2019-09-27", "close": 1.62414, "volume": 107642.0}, {"date": "2019-09-30", "close": 1.62414, "volume": 37029.0}, {"date": "2019-10-01", "close": 1.53391, "volume": 279406.0}, {"date": "2019-10-02", "close": 1.4662375, "volume": 54563.0}, {"date": "2019-10-03", "close": 1.44368, "volume": 163256.0}, {"date": "2019-10-04", "close": 1.53391, "volume": 103280.0}, {"date": "2019-10-07", "close": 1.5113525, "volume": 44716.0}, {"date": "2019-10-08", "close": 1.579025, "volume": 102921.0}, {"date": "2019-10-09", "close": 1.53391, "volume": 62966.0}, {"date": "2019-10-10", "close": 1.53391, "volume": 134370.0}, {"date": "2019-10-11", "close": 1.5113525, "volume": 55745.0}, {"date": "2019-10-14", "close": 1.488795, "volume": 91727.0}, {"date": "2019-10-15", "close": 1.4662375, "volume": 59435.0}, {"date": "2019-10-16", "close": 1.44368, "volume": 41361.0}, {"date": "2019-10-17", "close": 1.35345, "volume": 454411.0}, {"date": "2019-10-18", "close": 1.308335, "volume": 462822.0}, {"date": "2019-10-21", "close": 1.26322, "volume": 142049.0}, {"date": "2019-10-22", "close": 1.2857775, "volume": 134592.0}, {"date": "2019-10-23", "close": 1.308335, "volume": 44303.0}, {"date": "2019-10-24", "close": 1.308335, "volume": 85398.0}, {"date": "2019-10-25", "close": 1.308335, "volume": 99870.0}, {"date": "2019-10-28", "close": 1.308335, "volume": 74160.0}, {"date": "2019-10-29", "close": 1.308335, "volume": 147466.0}, {"date": "2019-10-30", "close": 1.2857775, "volume": 292082.0}, {"date": "2019-10-31", "close": 1.2857775, "volume": 112097.0}, {"date": "2019-11-01", "close": 1.2857775, "volume": 483720.0}, {"date": "2019-11-04", "close": 1.5564675, "volume": 1407832.0}, {"date": "2019-11-05", "close": 1.5113525, "volume": 686028.0}, {"date": "2019-11-06", "close": 1.579025, "volume": 275213.0}, {"date": "2019-11-07", "close": 1.5113525, "volume": 197031.0}, {"date": "2019-11-08", "close": 1.488795, "volume": 153571.0}, {"date": "2019-11-11", "close": 1.4211225, "volume": 272032.0}, {"date": "2019-11-12", "close": 1.398565, "volume": 55716.0}, {"date": "2019-11-13", "close": 1.398565, "volume": 69334.0}, {"date": "2019-11-14", "close": 1.3308925, "volume": 277772.0}, {"date": "2019-11-15", "close": 1.308335, "volume": 76431.0}, {"date": "2019-11-18", "close": 1.3308925, "volume": 154292.0}, {"date": "2019-11-19", "close": 1.3760075, "volume": 75418.0}, {"date": "2019-11-20", "close": 1.3308925, "volume": 113400.0}, {"date": "2019-11-21", "close": 1.3760075, "volume": 107415.0}, {"date": "2019-11-22", "close": 1.3308925, "volume": 766158.0}, {"date": "2019-11-25", "close": 1.3308925, "volume": 89411.0}, {"date": "2019-11-26", "close": 1.3308925, "volume": 60149.0}, {"date": "2019-11-27", "close": 1.3308925, "volume": 265496.0}, {"date": "2019-11-28", "close": 1.3308925, "volume": 26981.0}, {"date": "2019-11-29", "close": 1.35345, "volume": 9085.0}, {"date": "2019-12-02", "close": 1.3308925, "volume": 108569.0}, {"date": "2019-12-03", "close": 1.308335, "volume": 46877.0}, {"date": "2019-12-04", "close": 1.26322, "volume": 499599.0}, {"date": "2019-12-05", "close": 1.26322, "volume": 63340.0}, {"date": "2019-12-06", "close": 1.2857775, "volume": 82807.0}, {"date": "2019-12-09", "close": 1.26322, "volume": 27000.0}, {"date": "2019-12-10", "close": 1.2406625, "volume": 132413.0}, {"date": "2019-12-11", "close": 1.26322, "volume": 92969.0}, {"date": "2019-12-12", "close": 1.2406625, "volume": 25417.0}, {"date": "2019-12-13", "close": 1.2406625, "volume": 503045.0}, {"date": "2019-12-16", "close": 1.1504325, "volume": 405049.0}, {"date": "2019-12-17", "close": 1.17299, "volume": 325564.0}, {"date": "2019-12-18", "close": 1.1504325, "volume": 61700.0}, {"date": "2019-12-19", "close": 1.1504325, "volume": 72911.0}, {"date": "2019-12-20", "close": 1.127875, "volume": 114406.0}, {"date": "2019-12-23", "close": 1.1053175, "volume": 106843.0}, {"date": "2019-12-24", "close": 1.127875, "volume": 32276.0}, {"date": "2019-12-27", "close": 1.08276, "volume": 178312.0}, {"date": "2019-12-30", "close": 1.08276, "volume": 78029.0}, {"date": "2019-12-31", "close": 1.1053175, "volume": 26950.0}, {"date": "2020-01-02", "close": 1.17299, "volume": 196166.0}, {"date": "2020-01-03", "close": 1.308335, "volume": 594989.0}, {"date": "2020-01-06", "close": 1.308335, "volume": 167943.0}, {"date": "2020-01-07", "close": 1.3308925, "volume": 78908.0}, {"date": "2020-01-08", "close": 1.308335, "volume": 161319.0}, {"date": "2020-01-09", "close": 1.398565, "volume": 296460.0}, {"date": "2020-01-10", "close": 1.398565, "volume": 217245.0}, {"date": "2020-01-13", "close": 1.4211225, "volume": 193078.0}, {"date": "2020-03-09", "close": 1.0150875, "volume": 739608.0}, {"date": "2020-03-10", "close": 1.0150875, "volume": 306368.0}, {"date": "2020-03-11", "close": 1.037645, "volume": 171561.0}, {"date": "2020-03-12", "close": 1.0150875, "volume": 155988.0}, {"date": "2020-03-13", "close": 0.9699725, "volume": 327374.0}, {"date": "2020-03-16", "close": 0.857185, "volume": 248153.0}, {"date": "2020-03-17", "close": 0.8346275, "volume": 194692.0}, {"date": "2020-03-18", "close": 0.7895125, "volume": 190297.0}, {"date": "2020-03-19", "close": 0.676725, "volume": 282709.0}, {"date": "2020-03-20", "close": 0.7443975, "volume": 158105.0}, {"date": "2020-03-23", "close": 0.6541675, "volume": 205336.0}, {"date": "2020-03-24", "close": 0.676725, "volume": 146562.0}, {"date": "2020-03-25", "close": 0.6992825, "volume": 182419.0}, {"date": "2020-03-26", "close": 0.7895125, "volume": 176359.0}, {"date": "2020-03-27", "close": 0.72184, "volume": 288765.0}, {"date": "2020-03-30", "close": 0.6992825, "volume": 126038.0}, {"date": "2020-03-31", "close": 0.6992825, "volume": 207849.0}, {"date": "2020-04-01", "close": 0.7443975, "volume": 121849.0}, {"date": "2020-04-02", "close": 0.7443975, "volume": 147871.0}, {"date": "2020-04-03", "close": 0.766955, "volume": 126673.0}, {"date": "2020-04-06", "close": 0.81207, "volume": 102793.0}, {"date": "2020-04-07", "close": 0.8346275, "volume": 154284.0}, {"date": "2020-04-08", "close": 0.8797425, "volume": 81093.0}, {"date": "2020-04-09", "close": 0.9248575, "volume": 197205.0}, {"date": "2020-04-14", "close": 1.0150875, "volume": 182787.0}, {"date": "2020-04-15", "close": 1.0602025, "volume": 114189.0}, {"date": "2020-04-16", "close": 1.0602025, "volume": 150424.0}, {"date": "2020-04-17", "close": 1.127875, "volume": 124525.0}, {"date": "2020-04-20", "close": 1.08276, "volume": 136655.0}, {"date": "2020-04-21", "close": 1.0602025, "volume": 174122.0}, {"date": "2020-04-22", "close": 1.037645, "volume": 93353.0}, {"date": "2020-04-23", "close": 1.08276, "volume": 57982.0}, {"date": "2020-04-24", "close": 1.127875, "volume": 149362.0}, {"date": "2020-04-27", "close": 1.127875, "volume": 37079.0}, {"date": "2020-04-28", "close": 1.0602025, "volume": 73004.0}, {"date": "2020-04-29", "close": 1.1053175, "volume": 21836.0}, {"date": "2020-04-30", "close": 1.127875, "volume": 51409.0}, {"date": "2020-05-01", "close": 1.037645, "volume": 446976.0}, {"date": "2020-05-04", "close": 0.9023, "volume": 640817.0}, {"date": "2020-05-05", "close": 0.857185, "volume": 425909.0}, {"date": "2020-05-06", "close": 0.857185, "volume": 170433.0}, {"date": "2020-05-07", "close": 0.8346275, "volume": 143814.0}, {"date": "2020-05-08", "close": 0.857185, "volume": 531108.0}, {"date": "2020-05-11", "close": 0.9023, "volume": 360279.0}, {"date": "2020-05-12", "close": 0.9023, "volume": 124774.0}, {"date": "2020-05-13", "close": 0.9023, "volume": 177159.0}, {"date": "2020-05-14", "close": 0.9248575, "volume": 189547.0}, {"date": "2020-05-15", "close": 0.9248575, "volume": 61320.0}, {"date": "2020-05-18", "close": 0.9248575, "volume": 176832.0}, {"date": "2020-05-19", "close": 0.947415, "volume": 153398.0}, {"date": "2020-05-20", "close": 1.0150875, "volume": 145869.0}, {"date": "2020-05-21", "close": 1.0602025, "volume": 141666.0}, {"date": "2020-05-22", "close": 0.9699725, "volume": 183012.0}, {"date": "2020-05-25", "close": 1.037645, "volume": 78674.0}, {"date": "2020-05-26", "close": 1.0150875, "volume": 189414.0}, {"date": "2020-05-27", "close": 1.0602025, "volume": 156327.0}, {"date": "2020-05-28", "close": 1.0150875, "volume": 105507.0}, {"date": "2020-05-29", "close": 0.99253, "volume": 58386.0}, {"date": "2020-06-01", "close": 1.037645, "volume": 65630.0}, {"date": "2020-06-02", "close": 0.9699725, "volume": 116090.0}, {"date": "2020-06-03", "close": 1.08276, "volume": 311754.0}, {"date": "2020-06-04", "close": 1.037645, "volume": 418439.0}, {"date": "2020-06-05", "close": 1.44368, "volume": 925854.0}, {"date": "2020-06-09", "close": 1.5113525, "volume": 767475.0}, {"date": "2020-06-10", "close": 1.488795, "volume": 282888.0}, {"date": "2020-06-11", "close": 1.3308925, "volume": 442736.0}, {"date": "2020-06-12", "close": 1.2406625, "volume": 251177.0}, {"date": "2020-06-15", "close": 1.1955475, "volume": 187289.0}, {"date": "2020-06-16", "close": 1.2857775, "volume": 140302.0}, {"date": "2020-06-17", "close": 1.308335, "volume": 128646.0}, {"date": "2020-06-18", "close": 1.26322, "volume": 70920.0}, {"date": "2020-06-19", "close": 1.488795, "volume": 1001957.0}, {"date": "2020-06-22", "close": 1.4662375, "volume": 346389.0}, {"date": "2020-06-23", "close": 1.4211225, "volume": 131717.0}, {"date": "2020-06-24", "close": 1.398565, "volume": 147661.0}, {"date": "2020-06-25", "close": 1.3308925, "volume": 376439.0}, {"date": "2020-06-26", "close": 1.3308925, "volume": 199466.0}, {"date": "2020-06-29", "close": 1.3308925, "volume": 298992.0}, {"date": "2020-06-30", "close": 1.3760075, "volume": 239546.0}, {"date": "2020-07-01", "close": 1.3760075, "volume": 145013.0}, {"date": "2020-07-02", "close": 1.398565, "volume": 162509.0}, {"date": "2020-07-03", "close": 1.488795, "volume": 203887.0}, {"date": "2020-07-06", "close": 1.488795, "volume": 127050.0}, {"date": "2020-07-07", "close": 1.44368, "volume": 268087.0}, {"date": "2020-07-08", "close": 1.4211225, "volume": 233398.0}, {"date": "2020-07-09", "close": 1.398565, "volume": 75964.0}, {"date": "2020-07-10", "close": 1.398565, "volume": 92747.0}, {"date": "2020-07-13", "close": 1.3760075, "volume": 138986.0}, {"date": "2020-07-14", "close": 1.35345, "volume": 228300.0}, {"date": "2020-07-15", "close": 1.35345, "volume": 45606.0}, {"date": "2020-07-16", "close": 1.3760075, "volume": 80744.0}, {"date": "2020-07-17", "close": 1.35345, "volume": 52553.0}, {"date": "2020-07-20", "close": 1.3760075, "volume": 303501.0}, {"date": "2020-07-21", "close": 1.4211225, "volume": 291896.0}, {"date": "2020-07-22", "close": 1.3760075, "volume": 268638.0}, {"date": "2020-07-23", "close": 1.3760075, "volume": 122917.0}, {"date": "2020-07-24", "close": 1.398565, "volume": 168253.0}, {"date": "2020-07-27", "close": 1.398565, "volume": 83294.0}, {"date": "2020-07-28", "close": 1.398565, "volume": 240780.0}, {"date": "2020-07-29", "close": 1.398565, "volume": 23336.0}, {"date": "2020-07-30", "close": 1.398565, "volume": 69778.0}, {"date": "2020-07-31", "close": 1.398565, "volume": 144330.0}, {"date": "2020-08-03", "close": 1.44368, "volume": 396045.0}, {"date": "2020-08-04", "close": 1.488795, "volume": 192956.0}, {"date": "2020-08-05", "close": 1.5564675, "volume": 484674.0}, {"date": "2020-08-06", "close": 1.579025, "volume": 414742.0}, {"date": "2020-08-07", "close": 1.579025, "volume": 383435.0}, {"date": "2021-12-14", "close": 0.375, "volume": 12314103.0}, {"date": "2021-12-15", "close": 0.35, "volume": 5821518.0}, {"date": "2021-12-16", "close": 0.3, "volume": 3211403.0}, {"date": "2021-12-17", "close": 0.25, "volume": 2354189.0}, {"date": "2021-12-20", "close": 0.25, "volume": 634295.0}, {"date": "2021-12-21", "close": 0.275, "volume": 437005.0}, {"date": "2021-12-22", "close": 0.25, "volume": 700733.0}, {"date": "2021-12-23", "close": 0.275, "volume": 1619078.0}, {"date": "2021-12-24", "close": 0.275, "volume": 611092.0}, {"date": "2021-12-29", "close": 0.325, "volume": 1781425.0}, {"date": "2021-12-30", "close": 0.475, "volume": 3289773.0}, {"date": "2021-12-31", "close": 0.45, "volume": 2710252.0}, {"date": "2022-01-04", "close": 0.5, "volume": 5056106.0}, {"date": "2022-01-05", "close": 0.475, "volume": 1832195.0}, {"date": "2022-01-06", "close": 0.45, "volume": 1080936.0}, {"date": "2022-01-07", "close": 0.425, "volume": 791079.0}, {"date": "2022-01-10", "close": 0.45, "volume": 796977.0}, {"date": "2022-01-11", "close": 0.475, "volume": 390225.0}, {"date": "2022-01-12", "close": 0.45, "volume": 450575.0}, {"date": "2022-01-13", "close": 0.45, "volume": 829504.0}, {"date": "2022-01-14", "close": 0.475, "volume": 699586.0}, {"date": "2022-01-17", "close": 0.525, "volume": 5443128.0}, {"date": "2022-01-18", "close": 0.625, "volume": 5103738.0}, {"date": "2022-01-19", "close": 0.575, "volume": 3757022.0}, {"date": "2022-01-20", "close": 0.95, "volume": 8118532.0}, {"date": "2022-01-21", "close": 0.9, "volume": 7731967.0}, {"date": "2022-01-24", "close": 0.85, "volume": 2722864.0}, {"date": "2022-01-25", "close": 0.675, "volume": 3342947.0}, {"date": "2022-01-27", "close": 0.7, "volume": 2547182.0}, {"date": "2022-01-28", "close": 0.75, "volume": 1529342.0}, {"date": "2022-01-31", "close": 0.775, "volume": 1163363.0}, {"date": "2022-02-01", "close": 0.75, "volume": 1283233.0}, {"date": "2022-02-02", "close": 0.7, "volume": 1186151.0}, {"date": "2022-02-03", "close": 0.7, "volume": 1201632.0}, {"date": "2022-02-04", "close": 0.675, "volume": 1029621.0}, {"date": "2022-02-07", "close": 0.675, "volume": 777779.0}, {"date": "2022-02-08", "close": 0.675, "volume": 1213933.0}, {"date": "2022-02-09", "close": 0.675, "volume": 585835.0}, {"date": "2022-02-10", "close": 0.7, "volume": 991777.0}, {"date": "2022-02-11", "close": 0.7, "volume": 830984.0}, {"date": "2022-02-14", "close": 0.625, "volume": 803616.0}, {"date": "2022-02-15", "close": 0.575, "volume": 1297854.0}, {"date": "2022-02-16", "close": 0.55, "volume": 1052653.0}, {"date": "2022-02-17", "close": 0.55, "volume": 707386.0}, {"date": "2022-02-18", "close": 0.525, "volume": 926245.0}, {"date": "2022-02-21", "close": 0.525, "volume": 856492.0}, {"date": "2022-02-22", "close": 0.475, "volume": 532043.0}, {"date": "2022-02-23", "close": 0.5, "volume": 1411180.0}, {"date": "2022-02-24", "close": 0.45, "volume": 967608.0}, {"date": "2022-02-25", "close": 0.5, "volume": 819931.0}, {"date": "2022-02-28", "close": 0.475, "volume": 664343.0}, {"date": "2022-03-01", "close": 0.5, "volume": 1171045.0}, {"date": "2022-03-02", "close": 0.5, "volume": 651610.0}, {"date": "2022-03-03", "close": 0.6, "volume": 2107663.0}, {"date": "2022-03-04", "close": 0.6, "volume": 1518118.0}, {"date": "2022-03-07", "close": 0.55, "volume": 811799.0}, {"date": "2022-03-08", "close": 0.525, "volume": 859652.0}, {"date": "2022-03-09", "close": 0.625, "volume": 1097310.0}, {"date": "2022-03-10", "close": 0.65, "volume": 1857752.0}, {"date": "2022-03-11", "close": 0.625, "volume": 571895.0}, {"date": "2022-03-14", "close": 0.675, "volume": 1992206.0}, {"date": "2022-03-15", "close": 0.625, "volume": 468148.0}, {"date": "2022-03-16", "close": 0.65, "volume": 505571.0}, {"date": "2022-03-17", "close": 0.675, "volume": 1840445.0}, {"date": "2022-03-18", "close": 0.725, "volume": 3641009.0}, {"date": "2022-03-21", "close": 0.8, "volume": 2321770.0}, {"date": "2022-03-22", "close": 0.8, "volume": 1863409.0}, {"date": "2022-03-23", "close": 0.8, "volume": 2457973.0}, {"date": "2022-03-24", "close": 0.9, "volume": 5437318.0}, {"date": "2022-03-25", "close": 0.85, "volume": 4197378.0}, {"date": "2022-03-28", "close": 0.875, "volume": 2474111.0}, {"date": "2022-03-29", "close": 0.9, "volume": 1254886.0}, {"date": "2022-03-30", "close": 0.85, "volume": 1928167.0}, {"date": "2022-03-31", "close": 0.85, "volume": 1518943.0}, {"date": "2022-04-01", "close": 0.875, "volume": 2696663.0}, {"date": "2022-04-04", "close": 0.975, "volume": 5054851.0}, {"date": "2022-04-05", "close": 0.925, "volume": 3904703.0}, {"date": "2022-04-06", "close": 0.925, "volume": 1421081.0}, {"date": "2022-04-07", "close": 0.85, "volume": 1532783.0}, {"date": "2022-04-08", "close": 0.875, "volume": 1316970.0}, {"date": "2022-04-11", "close": 0.875, "volume": 997778.0}, {"date": "2022-04-12", "close": 0.825, "volume": 1618152.0}, {"date": "2022-04-13", "close": 0.875, "volume": 1100728.0}, {"date": "2022-04-14", "close": 0.85, "volume": 993114.0}, {"date": "2022-04-19", "close": 0.825, "volume": 1221542.0}, {"date": "2022-04-20", "close": 0.825, "volume": 512774.0}, {"date": "2022-04-21", "close": 0.85, "volume": 1418873.0}, {"date": "2022-04-22", "close": 0.95, "volume": 2843547.0}, {"date": "2022-04-26", "close": 0.9, "volume": 2096525.0}, {"date": "2022-04-27", "close": 0.875, "volume": 1266631.0}, {"date": "2022-04-28", "close": 0.9, "volume": 1136965.0}, {"date": "2022-04-29", "close": 0.925, "volume": 1101113.0}, {"date": "2022-05-02", "close": 0.875, "volume": 793525.0}, {"date": "2022-05-03", "close": 0.825, "volume": 735187.0}, {"date": "2022-05-04", "close": 0.75, "volume": 2158238.0}, {"date": "2022-05-05", "close": 0.8, "volume": 478390.0}, {"date": "2022-05-06", "close": 0.775, "volume": 1581675.0}, {"date": "2022-05-09", "close": 0.675, "volume": 1072939.0}, {"date": "2022-05-10", "close": 0.625, "volume": 1512619.0}, {"date": "2022-05-11", "close": 0.65, "volume": 682938.0}, {"date": "2022-05-12", "close": 0.625, "volume": 850522.0}, {"date": "2022-05-13", "close": 0.65, "volume": 419808.0}, {"date": "2022-05-16", "close": 0.65, "volume": 525537.0}, {"date": "2022-05-17", "close": 0.7, "volume": 1144676.0}, {"date": "2022-05-18", "close": 0.7, "volume": 1715702.0}, {"date": "2022-05-19", "close": 0.725, "volume": 737170.0}, {"date": "2022-05-20", "close": 0.7, "volume": 231075.0}, {"date": "2022-05-23", "close": 0.675, "volume": 565514.0}, {"date": "2022-05-24", "close": 0.675, "volume": 246393.0}, {"date": "2022-05-25", "close": 0.65, "volume": 338486.0}, {"date": "2022-05-26", "close": 0.65, "volume": 389101.0}, {"date": "2022-05-27", "close": 0.7, "volume": 156943.0}, {"date": "2022-05-30", "close": 0.675, "volume": 424244.0}, {"date": "2022-05-31", "close": 0.7, "volume": 206661.0}, {"date": "2022-06-01", "close": 0.625, "volume": 1038020.0}, {"date": "2022-06-02", "close": 0.6, "volume": 876169.0}, {"date": "2022-06-03", "close": 0.6, "volume": 631590.0}, {"date": "2022-06-06", "close": 0.575, "volume": 727313.0}, {"date": "2022-06-07", "close": 0.525, "volume": 680552.0}, {"date": "2022-06-08", "close": 0.5, "volume": 889724.0}, {"date": "2022-06-09", "close": 0.475, "volume": 781081.0}, {"date": "2022-06-10", "close": 0.45, "volume": 1600218.0}, {"date": "2022-06-14", "close": 0.425, "volume": 1263877.0}, {"date": "2022-06-15", "close": 0.375, "volume": 628819.0}, {"date": "2022-06-16", "close": 0.425, "volume": 442146.0}, {"date": "2022-06-17", "close": 0.425, "volume": 348921.0}, {"date": "2022-06-20", "close": 0.4, "volume": 496083.0}, {"date": "2022-06-21", "close": 0.425, "volume": 283869.0}, {"date": "2022-06-22", "close": 0.375, "volume": 397112.0}, {"date": "2022-06-23", "close": 0.375, "volume": 779686.0}, {"date": "2022-06-24", "close": 0.4, "volume": 361177.0}, {"date": "2022-06-27", "close": 0.5, "volume": 1109187.0}, {"date": "2022-06-28", "close": 0.45, "volume": 788468.0}, {"date": "2022-06-29", "close": 0.425, "volume": 442919.0}, {"date": "2022-06-30", "close": 0.425, "volume": 767663.0}, {"date": "2022-07-01", "close": 0.425, "volume": 572612.0}, {"date": "2022-07-04", "close": 0.4375, "volume": 397064.0}, {"date": "2022-07-05", "close": 0.425, "volume": 626042.0}, {"date": "2022-07-06", "close": 0.475, "volume": 646579.0}, {"date": "2022-07-07", "close": 0.45, "volume": 209170.0}, {"date": "2022-07-08", "close": 0.5, "volume": 359041.0}, {"date": "2022-07-11", "close": 0.45, "volume": 153879.0}, {"date": "2022-07-12", "close": 0.45, "volume": 602516.0}, {"date": "2022-07-13", "close": 0.45, "volume": 103991.0}, {"date": "2022-07-14", "close": 0.425, "volume": 181093.0}, {"date": "2022-07-15", "close": 0.425, "volume": 153158.0}, {"date": "2022-07-18", "close": 0.425, "volume": 162432.0}, {"date": "2022-07-19", "close": 0.425, "volume": 111727.0}, {"date": "2022-07-20", "close": 0.425, "volume": 392296.0}, {"date": "2022-07-25", "close": 0.425, "volume": 1150417.0}, {"date": "2022-07-26", "close": 0.5, "volume": 989179.0}, {"date": "2022-07-27", "close": 0.45, "volume": 517649.0}, {"date": "2022-07-28", "close": 0.475, "volume": 943236.0}, {"date": "2022-07-29", "close": 0.45, "volume": 1396159.0}, {"date": "2022-08-01", "close": 0.4, "volume": 1959792.0}, {"date": "2022-08-02", "close": 0.425, "volume": 504051.0}, {"date": "2022-08-03", "close": 0.425, "volume": 327666.0}, {"date": "2022-08-04", "close": 0.425, "volume": 565250.0}, {"date": "2022-08-05", "close": 0.45, "volume": 651078.0}, {"date": "2022-08-08", "close": 0.45, "volume": 391959.0}, {"date": "2022-08-09", "close": 0.525, "volume": 3452821.0}, {"date": "2022-08-10", "close": 0.5, "volume": 1413743.0}, {"date": "2022-08-11", "close": 0.7, "volume": 7364518.0}, {"date": "2022-08-12", "close": 0.625, "volume": 3154766.0}, {"date": "2022-08-15", "close": 0.725, "volume": 2263169.0}, {"date": "2022-08-16", "close": 0.7, "volume": 2926636.0}, {"date": "2022-08-17", "close": 0.65, "volume": 1714815.0}, {"date": "2022-08-18", "close": 0.65, "volume": 519401.0}, {"date": "2022-08-19", "close": 0.675, "volume": 764252.0}, {"date": "2022-08-22", "close": 0.65, "volume": 629090.0}, {"date": "2022-08-23", "close": 0.625, "volume": 1247712.0}, {"date": "2022-08-24", "close": 0.65, "volume": 882437.0}, {"date": "2022-08-25", "close": 0.65, "volume": 1986666.0}, {"date": "2022-08-26", "close": 0.625, "volume": 685725.0}, {"date": "2022-08-29", "close": 0.6, "volume": 825429.0}, {"date": "2022-08-30", "close": 0.625, "volume": 244190.0}, {"date": "2022-08-31", "close": 0.625, "volume": 438584.0}, {"date": "2022-09-01", "close": 0.625, "volume": 869915.0}, {"date": "2022-09-02", "close": 0.625, "volume": 379075.0}, {"date": "2022-09-05", "close": 0.625, "volume": 266765.0}, {"date": "2022-09-06", "close": 0.625, "volume": 436388.0}, {"date": "2022-09-07", "close": 0.65, "volume": 393249.0}, {"date": "2022-09-08", "close": 0.675, "volume": 1456094.0}, {"date": "2022-09-09", "close": 0.7, "volume": 868689.0}, {"date": "2022-09-12", "close": 0.725, "volume": 1123625.0}, {"date": "2022-09-13", "close": 0.7, "volume": 786748.0}, {"date": "2022-09-14", "close": 0.7, "volume": 2882184.0}, {"date": "2022-09-15", "close": 0.7, "volume": 1081134.0}, {"date": "2022-09-16", "close": 0.7, "volume": 1327580.0}, {"date": "2022-09-19", "close": 0.6, "volume": 2084893.0}, {"date": "2022-09-20", "close": 0.625, "volume": 908786.0}, {"date": "2022-09-21", "close": 0.6, "volume": 606183.0}, {"date": "2022-09-23", "close": 0.625, "volume": 160967.0}, {"date": "2022-09-26", "close": 0.55, "volume": 1014664.0}, {"date": "2022-09-27", "close": 0.575, "volume": 636032.0}, {"date": "2022-09-28", "close": 0.525, "volume": 1279423.0}, {"date": "2022-09-29", "close": 0.525, "volume": 497685.0}, {"date": "2022-09-30", "close": 0.525, "volume": 777750.0}, {"date": "2022-10-03", "close": 0.5, "volume": 325628.0}, {"date": "2022-10-04", "close": 0.55, "volume": 393447.0}, {"date": "2022-10-05", "close": 0.55, "volume": 406480.0}, {"date": "2022-10-06", "close": 0.575, "volume": 260179.0}, {"date": "2022-10-07", "close": 0.55, "volume": 477240.0}, {"date": "2022-10-10", "close": 0.525, "volume": 397232.0}, {"date": "2022-10-11", "close": 0.525, "volume": 245646.0}, {"date": "2022-10-12", "close": 0.525, "volume": 394834.0}, {"date": "2022-10-13", "close": 0.525, "volume": 185992.0}, {"date": "2022-10-14", "close": 0.525, "volume": 25672.0}, {"date": "2022-10-17", "close": 0.525, "volume": 271524.0}, {"date": "2022-10-18", "close": 0.55, "volume": 404835.0}, {"date": "2022-10-19", "close": 0.575, "volume": 302580.0}, {"date": "2022-10-20", "close": 0.55, "volume": 395007.0}, {"date": "2022-10-21", "close": 0.55, "volume": 1252482.0}, {"date": "2022-10-24", "close": 0.55, "volume": 104380.0}, {"date": "2022-10-25", "close": 0.525, "volume": 230967.0}, {"date": "2022-10-26", "close": 0.55, "volume": 193419.0}, {"date": "2022-10-27", "close": 0.525, "volume": 459406.0}, {"date": "2022-10-28", "close": 0.5375, "volume": 54063.0}, {"date": "2022-10-31", "close": 0.5, "volume": 313335.0}, {"date": "2022-11-01", "close": 0.5, "volume": 34064.0}, {"date": "2022-11-02", "close": 0.525, "volume": 158131.0}, {"date": "2022-11-03", "close": 0.5, "volume": 210555.0}, {"date": "2022-11-04", "close": 0.5, "volume": 125252.0}, {"date": "2022-11-07", "close": 0.475, "volume": 1432369.0}, {"date": "2022-11-08", "close": 0.475, "volume": 1021654.0}, {"date": "2022-11-09", "close": 0.45, "volume": 321584.0}, {"date": "2022-11-10", "close": 0.45, "volume": 172800.0}, {"date": "2022-11-11", "close": 0.45, "volume": 131642.0}, {"date": "2022-11-14", "close": 0.45, "volume": 137989.0}, {"date": "2022-11-15", "close": 0.45, "volume": 441985.0}, {"date": "2022-11-16", "close": 0.425, "volume": 164504.0}, {"date": "2022-11-17", "close": 0.425, "volume": 466782.0}, {"date": "2022-11-18", "close": 0.45, "volume": 67669.0}, {"date": "2022-11-21", "close": 0.425, "volume": 360660.0}, {"date": "2022-11-22", "close": 0.45, "volume": 207514.0}, {"date": "2022-11-23", "close": 0.45, "volume": 576698.0}, {"date": "2022-11-24", "close": 0.45, "volume": 160098.0}, {"date": "2022-11-25", "close": 0.45, "volume": 157775.0}, {"date": "2022-11-28", "close": 0.425, "volume": 92657.0}, {"date": "2022-11-29", "close": 0.425, "volume": 103123.0}, {"date": "2022-11-30", "close": 0.425, "volume": 89742.0}, {"date": "2022-12-01", "close": 0.45, "volume": 127122.0}, {"date": "2022-12-02", "close": 0.475, "volume": 77988.0}, {"date": "2022-12-05", "close": 0.45, "volume": 60646.0}, {"date": "2022-12-06", "close": 0.425, "volume": 72177.0}, {"date": "2022-12-07", "close": 0.425, "volume": 281463.0}, {"date": "2022-12-08", "close": 0.425, "volume": 159986.0}, {"date": "2022-12-09", "close": 0.4, "volume": 633491.0}, {"date": "2022-12-12", "close": 0.4, "volume": 430935.0}, {"date": "2022-12-13", "close": 0.4, "volume": 465998.0}, {"date": "2022-12-14", "close": 0.4, "volume": 67040.0}, {"date": "2022-12-15", "close": 0.4, "volume": 69857.0}, {"date": "2022-12-16", "close": 0.375, "volume": 62126.0}, {"date": "2022-12-19", "close": 0.375, "volume": 52261.0}, {"date": "2022-12-20", "close": 0.35, "volume": 864776.0}, {"date": "2022-12-21", "close": 0.35, "volume": 482436.0}, {"date": "2022-12-22", "close": 0.325, "volume": 351118.0}, {"date": "2022-12-23", "close": 0.325, "volume": 346528.0}, {"date": "2022-12-28", "close": 0.35, "volume": 238037.0}, {"date": "2022-12-29", "close": 0.325, "volume": 80118.0}, {"date": "2022-12-30", "close": 0.3, "volume": 1925496.0}, {"date": "2023-01-03", "close": 0.3, "volume": 86434.0}, {"date": "2023-01-04", "close": 0.325, "volume": 452200.0}, {"date": "2023-01-05", "close": 0.325, "volume": 134745.0}, {"date": "2023-01-06", "close": 0.35, "volume": 123003.0}, {"date": "2023-01-09", "close": 0.375, "volume": 238215.0}, {"date": "2023-01-10", "close": 0.375, "volume": 678435.0}, {"date": "2023-01-11", "close": 0.35, "volume": 92202.0}, {"date": "2023-01-12", "close": 0.375, "volume": 276924.0}, {"date": "2023-01-13", "close": 0.3625, "volume": 62630.0}, {"date": "2023-01-16", "close": 0.375, "volume": 65947.0}, {"date": "2023-01-17", "close": 0.4, "volume": 583866.0}, {"date": "2023-01-18", "close": 0.375, "volume": 397194.0}, {"date": "2023-01-19", "close": 0.375, "volume": 333645.0}, {"date": "2023-01-20", "close": 0.375, "volume": 155761.0}, {"date": "2023-01-23", "close": 0.375, "volume": 161351.0}, {"date": "2023-01-24", "close": 0.375, "volume": 59693.0}, {"date": "2023-01-25", "close": 0.375, "volume": 229409.0}, {"date": "2023-01-27", "close": 0.35, "volume": 141848.0}, {"date": "2023-01-30", "close": 0.4, "volume": 835524.0}, {"date": "2023-01-31", "close": 0.35, "volume": 251143.0}, {"date": "2023-02-01", "close": 0.375, "volume": 477869.0}, {"date": "2023-02-02", "close": 0.35, "volume": 108138.0}, {"date": "2023-02-03", "close": 0.35, "volume": 884032.0}, {"date": "2023-02-06", "close": 0.35, "volume": 219820.0}, {"date": "2023-02-07", "close": 0.35, "volume": 117133.0}, {"date": "2023-02-08", "close": 0.3625, "volume": 302773.0}, {"date": "2023-02-09", "close": 0.35, "volume": 85639.0}, {"date": "2023-02-10", "close": 0.325, "volume": 472302.0}, {"date": "2023-02-13", "close": 0.325, "volume": 353822.0}, {"date": "2023-02-14", "close": 0.3125, "volume": 1498545.0}, {"date": "2023-02-15", "close": 0.3, "volume": 201397.0}, {"date": "2023-02-16", "close": 0.325, "volume": 337319.0}, {"date": "2023-02-17", "close": 0.3, "volume": 116791.0}, {"date": "2023-02-20", "close": 0.3, "volume": 34245.0}, {"date": "2023-02-21", "close": 0.3, "volume": 1581669.0}, {"date": "2023-02-22", "close": 0.2875, "volume": 279075.0}, {"date": "2023-02-23", "close": 0.275, "volume": 71210.0}, {"date": "2023-02-24", "close": 0.3, "volume": 68927.0}, {"date": "2023-02-27", "close": 0.275, "volume": 38455.0}, {"date": "2023-02-28", "close": 0.3, "volume": 95359.0}, {"date": "2023-03-01", "close": 0.275, "volume": 51955.0}, {"date": "2023-03-02", "close": 0.3, "volume": 1071279.0}, {"date": "2023-03-03", "close": 0.275, "volume": 105422.0}, {"date": "2023-03-06", "close": 0.275, "volume": 134395.0}, {"date": "2023-03-07", "close": 0.3, "volume": 468041.0}, {"date": "2023-03-08", "close": 0.275, "volume": 268289.0}, {"date": "2023-03-09", "close": 0.225, "volume": 2441203.0}, {"date": "2023-03-10", "close": 0.225, "volume": 934587.0}, {"date": "2023-03-13", "close": 0.225, "volume": 230675.0}, {"date": "2023-03-14", "close": 0.2, "volume": 377812.0}, {"date": "2023-03-15", "close": 0.2, "volume": 173966.0}, {"date": "2023-03-16", "close": 0.2, "volume": 157494.0}, {"date": "2023-03-17", "close": 0.225, "volume": 98458.0}, {"date": "2023-03-20", "close": 0.2, "volume": 1716201.0}, {"date": "2023-03-21", "close": 0.175, "volume": 559425.0}, {"date": "2023-03-22", "close": 0.175, "volume": 237705.0}, {"date": "2023-03-23", "close": 0.175, "volume": 410253.0}, {"date": "2023-03-24", "close": 0.175, "volume": 156486.0}, {"date": "2023-03-27", "close": 0.175, "volume": 114560.0}, {"date": "2023-03-28", "close": 0.2, "volume": 279006.0}, {"date": "2023-03-29", "close": 0.25, "volume": 661717.0}, {"date": "2023-03-30", "close": 0.225, "volume": 235901.0}, {"date": "2023-03-31", "close": 0.225, "volume": 599325.0}, {"date": "2023-04-03", "close": 0.225, "volume": 376396.0}, {"date": "2023-04-04", "close": 0.225, "volume": 312652.0}, {"date": "2023-04-05", "close": 0.225, "volume": 52781.0}, {"date": "2023-04-06", "close": 0.225, "volume": 49463.0}, {"date": "2023-04-11", "close": 0.25, "volume": 41634.0}, {"date": "2023-04-12", "close": 0.225, "volume": 76962.0}, {"date": "2023-04-13", "close": 0.25, "volume": 12506.0}, {"date": "2023-04-14", "close": 0.25, "volume": 512305.0}, {"date": "2023-04-17", "close": 0.225, "volume": 583667.0}, {"date": "2023-04-18", "close": 0.25, "volume": 178710.0}, {"date": "2023-04-19", "close": 0.225, "volume": 75139.0}, {"date": "2023-04-20", "close": 0.2375, "volume": 62597.0}, {"date": "2023-04-21", "close": 0.225, "volume": 408771.0}, {"date": "2023-04-24", "close": 0.25, "volume": 161867.0}, {"date": "2023-04-26", "close": 0.2, "volume": 522499.0}, {"date": "2023-04-27", "close": 0.25, "volume": 260458.0}, {"date": "2023-04-28", "close": 0.25, "volume": 90260.0}, {"date": "2023-05-01", "close": 0.225, "volume": 80953.0}, {"date": "2023-05-02", "close": 0.225, "volume": 106233.0}, {"date": "2023-05-03", "close": 0.25, "volume": 227098.0}, {"date": "2023-05-04", "close": 0.225, "volume": 97437.0}, {"date": "2023-05-05", "close": 0.25, "volume": 138657.0}, {"date": "2023-05-08", "close": 0.25, "volume": 110706.0}, {"date": "2023-05-09", "close": 0.225, "volume": 141849.0}, {"date": "2023-05-10", "close": 0.2, "volume": 368642.0}, {"date": "2023-05-11", "close": 0.2, "volume": 329624.0}, {"date": "2023-05-12", "close": 0.25, "volume": 288848.0}, {"date": "2023-05-15", "close": 0.225, "volume": 203606.0}, {"date": "2023-05-16", "close": 0.225, "volume": 278537.0}, {"date": "2023-05-17", "close": 0.2, "volume": 107438.0}, {"date": "2023-05-18", "close": 0.2, "volume": 393814.0}, {"date": "2023-05-19", "close": 0.225, "volume": 103560.0}, {"date": "2023-05-22", "close": 0.2375, "volume": 100741.0}, {"date": "2023-05-23", "close": 0.225, "volume": 7781.0}, {"date": "2023-05-24", "close": 0.225, "volume": 2159716.0}, {"date": "2023-05-25", "close": 0.2, "volume": 190635.0}, {"date": "2023-05-26", "close": 0.2, "volume": 115349.0}, {"date": "2023-05-29", "close": 0.225, "volume": 48766.0}, {"date": "2023-05-30", "close": 0.225, "volume": 101635.0}, {"date": "2023-05-31", "close": 0.2, "volume": 193388.0}, {"date": "2023-06-01", "close": 0.2, "volume": 36738.0}, {"date": "2023-06-02", "close": 0.225, "volume": 46979.0}, {"date": "2023-06-05", "close": 0.2, "volume": 140768.0}, {"date": "2023-06-06", "close": 0.2, "volume": 118622.0}, {"date": "2023-06-07", "close": 0.2, "volume": 17601.0}, {"date": "2023-06-08", "close": 0.2125, "volume": 74295.0}, {"date": "2023-06-09", "close": 0.2, "volume": 111650.0}, {"date": "2023-06-13", "close": 0.2, "volume": 1356502.0}, {"date": "2023-06-14", "close": 0.175, "volume": 259034.0}, {"date": "2023-06-15", "close": 0.2, "volume": 145195.0}, {"date": "2023-06-16", "close": 0.175, "volume": 393504.0}, {"date": "2023-06-19", "close": 0.175, "volume": 639688.0}, {"date": "2023-06-20", "close": 0.175, "volume": 125188.0}, {"date": "2023-06-21", "close": 0.175, "volume": 225262.0}, {"date": "2023-06-22", "close": 0.175, "volume": 68793.0}, {"date": "2023-06-23", "close": 0.175, "volume": 463534.0}, {"date": "2023-06-26", "close": 0.175, "volume": 1362503.0}, {"date": "2023-06-27", "close": 0.175, "volume": 697170.0}, {"date": "2023-06-28", "close": 0.175, "volume": 90615.0}, {"date": "2023-06-29", "close": 0.175, "volume": 344578.0}, {"date": "2023-06-30", "close": 0.2, "volume": 551625.0}, {"date": "2023-07-03", "close": 0.2, "volume": 20923.0}, {"date": "2023-07-04", "close": 0.175, "volume": 115648.0}, {"date": "2023-07-05", "close": 0.175, "volume": 767569.0}, {"date": "2023-07-06", "close": 0.2, "volume": 1217020.0}, {"date": "2023-07-07", "close": 0.2, "volume": 770464.0}, {"date": "2023-07-10", "close": 0.2, "volume": 229487.0}, {"date": "2023-07-11", "close": 0.175, "volume": 310879.0}, {"date": "2023-07-12", "close": 0.2, "volume": 61248.0}, {"date": "2023-07-13", "close": 0.175, "volume": 186281.0}, {"date": "2023-07-14", "close": 0.2, "volume": 76857.0}, {"date": "2023-07-17", "close": 0.175, "volume": 181427.0}, {"date": "2023-07-18", "close": 0.2, "volume": 46573.0}, {"date": "2023-07-19", "close": 0.175, "volume": 88541.0}, {"date": "2023-07-20", "close": 0.2, "volume": 38227.0}, {"date": "2023-07-21", "close": 0.2, "volume": 36092.0}, {"date": "2023-07-24", "close": 0.2, "volume": 132099.0}, {"date": "2023-07-25", "close": 0.2, "volume": 134739.0}, {"date": "2023-07-26", "close": 0.175, "volume": 31086.0}, {"date": "2023-07-27", "close": 0.1875, "volume": 12150.0}, {"date": "2023-07-28", "close": 0.2, "volume": 11792.0}, {"date": "2023-07-31", "close": 0.175, "volume": 272075.0}, {"date": "2023-08-01", "close": 0.175, "volume": 135146.0}, {"date": "2023-08-02", "close": 0.175, "volume": 31108.0}, {"date": "2023-08-03", "close": 0.1875, "volume": 15551.0}, {"date": "2023-08-04", "close": 0.175, "volume": 52007.0}, {"date": "2023-08-07", "close": 0.1875, "volume": 31955.0}, {"date": "2023-08-08", "close": 0.2, "volume": 202453.0}, {"date": "2023-08-09", "close": 0.175, "volume": 128300.0}, {"date": "2023-08-10", "close": 0.175, "volume": 127163.0}, {"date": "2023-08-11", "close": 0.175, "volume": 155345.0}, {"date": "2023-08-14", "close": 0.175, "volume": 95991.0}, {"date": "2023-08-15", "close": 0.2, "volume": 1594932.0}, {"date": "2023-08-16", "close": 0.175, "volume": 136757.0}, {"date": "2023-08-17", "close": 0.175, "volume": 83182.0}, {"date": "2023-08-18", "close": 0.2, "volume": 144433.0}, {"date": "2023-08-21", "close": 0.175, "volume": 10773.0}, {"date": "2023-08-22", "close": 0.175, "volume": 39006.0}, {"date": "2023-08-23", "close": 0.175, "volume": 52049.0}, {"date": "2023-08-24", "close": 0.175, "volume": 1087727.0}, {"date": "2023-08-25", "close": 0.1625, "volume": 52838.0}, {"date": "2023-08-28", "close": 0.1625, "volume": 98155.0}, {"date": "2023-08-29", "close": 0.175, "volume": 455634.0}, {"date": "2023-08-30", "close": 0.15, "volume": 2210144.0}, {"date": "2023-08-31", "close": 0.15, "volume": 114127.0}, {"date": "2023-09-01", "close": 0.1625, "volume": 33435.0}, {"date": "2023-09-04", "close": 0.15, "volume": 99682.0}, {"date": "2023-09-05", "close": 0.1625, "volume": 90114.0}, {"date": "2023-09-06", "close": 0.175, "volume": 169210.0}, {"date": "2023-09-07", "close": 0.175, "volume": 77528.0}, {"date": "2023-09-08", "close": 0.15, "volume": 108405.0}, {"date": "2023-09-11", "close": 0.15, "volume": 110246.0}, {"date": "2023-09-12", "close": 0.15, "volume": 77362.0}, {"date": "2023-09-13", "close": 0.15, "volume": 106689.0}, {"date": "2023-09-14", "close": 0.15, "volume": 65056.0}, {"date": "2023-09-15", "close": 0.15, "volume": 142381.0}, {"date": "2023-09-18", "close": 0.1625, "volume": 20161.0}, {"date": "2023-09-19", "close": 0.15, "volume": 340064.0}, {"date": "2023-09-20", "close": 0.15, "volume": 87556.0}, {"date": "2023-09-21", "close": 0.15, "volume": 52432.0}, {"date": "2023-09-22", "close": 0.1625, "volume": 66591.0}, {"date": "2023-09-25", "close": 0.15, "volume": 85485.0}, {"date": "2023-09-26", "close": 0.15, "volume": 48623.0}, {"date": "2023-09-27", "close": 0.15, "volume": 25040.0}, {"date": "2023-09-28", "close": 0.15, "volume": 132617.0}, {"date": "2023-09-29", "close": 0.15, "volume": 94475.0}, {"date": "2023-10-02", "close": 0.175, "volume": 106713.0}, {"date": "2023-10-03", "close": 0.175, "volume": 126089.0}, {"date": "2023-10-04", "close": 0.1625, "volume": 10295.0}, {"date": "2023-10-05", "close": 0.15, "volume": 24630.0}, {"date": "2023-10-06", "close": 0.15, "volume": 124679.0}, {"date": "2023-10-09", "close": 0.15, "volume": 59969.0}, {"date": "2023-10-10", "close": 0.15, "volume": 12945.0}, {"date": "2023-10-11", "close": 0.1375, "volume": 27945.0}, {"date": "2023-10-12", "close": 0.15, "volume": 63396.0}, {"date": "2023-10-13", "close": 0.1375, "volume": 16800.0}, {"date": "2023-10-16", "close": 0.15, "volume": 35726.0}, {"date": "2023-10-17", "close": 0.15, "volume": 8000.0}, {"date": "2023-10-18", "close": 0.15, "volume": 36131.0}, {"date": "2023-10-19", "close": 0.15, "volume": 48982.0}, {"date": "2023-10-20", "close": 0.1375, "volume": 91915.0}, {"date": "2023-10-23", "close": 0.15, "volume": 51756.0}, {"date": "2023-10-24", "close": 0.125, "volume": 237330.0}, {"date": "2023-10-25", "close": 0.125, "volume": 25975.0}, {"date": "2023-10-26", "close": 0.125, "volume": 91231.0}, {"date": "2023-10-27", "close": 0.1375, "volume": 63263.0}, {"date": "2023-10-30", "close": 0.1375, "volume": 65703.0}, {"date": "2023-10-31", "close": 0.125, "volume": 39132.0}, {"date": "2023-11-01", "close": 0.125, "volume": 65985.0}, {"date": "2023-11-02", "close": 0.125, "volume": 27851.0}, {"date": "2023-11-03", "close": 0.1375, "volume": 32355.0}, {"date": "2023-11-06", "close": 0.15, "volume": 81506.0}, {"date": "2023-11-07", "close": 0.125, "volume": 57126.0}, {"date": "2023-11-08", "close": 0.15, "volume": 15545.0}, {"date": "2023-11-09", "close": 0.15, "volume": 114500.0}, {"date": "2023-11-10", "close": 0.175, "volume": 332524.0}, {"date": "2023-11-13", "close": 0.175, "volume": 85386.0}, {"date": "2023-11-14", "close": 0.15, "volume": 13861.0}, {"date": "2023-11-15", "close": 0.15, "volume": 2917.0}, {"date": "2023-11-16", "close": 0.175, "volume": 7564.0}, {"date": "2023-11-17", "close": 0.15, "volume": 54533.0}, {"date": "2023-11-20", "close": 0.1625, "volume": 144090.0}, {"date": "2023-11-21", "close": 0.175, "volume": 43277.0}, {"date": "2023-11-22", "close": 0.175, "volume": 251906.0}, {"date": "2023-11-23", "close": 0.175, "volume": 18997.0}, {"date": "2023-11-24", "close": 0.175, "volume": 46379.0}, {"date": "2023-11-27", "close": 0.15, "volume": 146316.0}, {"date": "2023-11-28", "close": 0.15, "volume": 14713.0}, {"date": "2023-11-29", "close": 0.15, "volume": 41190.0}, {"date": "2023-11-30", "close": 0.15, "volume": 597923.0}, {"date": "2023-12-01", "close": 0.15, "volume": 96719.0}, {"date": "2023-12-04", "close": 0.15, "volume": 124561.0}, {"date": "2023-12-05", "close": 0.15, "volume": 309627.0}, {"date": "2023-12-06", "close": 0.1375, "volume": 138838.0}, {"date": "2023-12-07", "close": 0.1375, "volume": 47629.0}, {"date": "2023-12-08", "close": 0.125, "volume": 207754.0}, {"date": "2023-12-11", "close": 0.125, "volume": 43813.0}, {"date": "2023-12-12", "close": 0.1375, "volume": 28367.0}, {"date": "2023-12-13", "close": 0.125, "volume": 31984.0}, {"date": "2023-12-14", "close": 0.125, "volume": 21492.0}, {"date": "2023-12-15", "close": 0.15, "volume": 9458.0}, {"date": "2023-12-18", "close": 0.125, "volume": 68689.0}, {"date": "2023-12-19", "close": 0.125, "volume": 143898.0}, {"date": "2023-12-20", "close": 0.15, "volume": 16939.0}, {"date": "2023-12-21", "close": 0.1375, "volume": 310123.0}, {"date": "2023-12-22", "close": 0.15, "volume": 49127.0}, {"date": "2023-12-27", "close": 0.1375, "volume": 217068.0}, {"date": "2023-12-28", "close": 0.15, "volume": 186126.0}, {"date": "2023-12-29", "close": 0.1375, "volume": 17468.0}, {"date": "2024-01-02", "close": 0.125, "volume": 72.0}, {"date": "2024-01-03", "close": 0.125, "volume": 8131.0}, {"date": "2024-01-04", "close": 0.125, "volume": 40659.0}, {"date": "2024-01-05", "close": 0.1375, "volume": 243000.0}, {"date": "2024-01-08", "close": 0.125, "volume": 218754.0}, {"date": "2024-01-09", "close": 0.125, "volume": 1701.0}, {"date": "2024-01-10", "close": 0.125, "volume": 19252.0}, {"date": "2024-01-11", "close": 0.125, "volume": 34248.0}, {"date": "2024-01-12", "close": 0.1375, "volume": 39381.0}, {"date": "2024-01-15", "close": 0.15, "volume": 98991.0}, {"date": "2024-01-16", "close": 0.1, "volume": 1223757.0}, {"date": "2024-01-17", "close": 0.125, "volume": 84328.0}, {"date": "2024-01-18", "close": 0.1, "volume": 130835.0}, {"date": "2024-01-19", "close": 0.1, "volume": 74766.0}, {"date": "2024-01-22", "close": 0.1, "volume": 70132.0}, {"date": "2024-01-23", "close": 0.1125, "volume": 174358.0}, {"date": "2024-01-24", "close": 0.1, "volume": 4001.0}, {"date": "2024-01-25", "close": 0.1, "volume": 15058.0}, {"date": "2024-01-29", "close": 0.125, "volume": 12355.0}, {"date": "2024-01-30", "close": 0.1, "volume": 24135.0}, {"date": "2024-01-31", "close": 0.125, "volume": 98401.0}, {"date": "2024-02-01", "close": 0.125, "volume": 604063.0}, {"date": "2024-02-02", "close": 0.1, "volume": 42362.0}, {"date": "2024-02-05", "close": 0.1, "volume": 1456109.0}, {"date": "2024-02-06", "close": 0.1, "volume": 207426.0}, {"date": "2024-02-07", "close": 0.1, "volume": 2056.0}, {"date": "2024-02-08", "close": 0.0875, "volume": 119747.0}, {"date": "2024-02-09", "close": 0.1, "volume": 228046.0}, {"date": "2024-02-12", "close": 0.1, "volume": 18540.0}, {"date": "2024-02-13", "close": 0.1, "volume": 39122.0}, {"date": "2024-02-14", "close": 0.1, "volume": 191730.0}, {"date": "2024-02-15", "close": 0.0875, "volume": 62772.0}, {"date": "2024-02-16", "close": 0.075, "volume": 79923.0}, {"date": "2024-02-19", "close": 0.075, "volume": 101242.0}, {"date": "2024-02-20", "close": 0.0875, "volume": 177165.0}, {"date": "2024-02-21", "close": 0.0875, "volume": 101847.0}, {"date": "2024-02-22", "close": 0.0875, "volume": 53828.0}, {"date": "2024-02-23", "close": 0.0875, "volume": 49398.0}, {"date": "2024-02-26", "close": 0.1, "volume": 42873.0}, {"date": "2024-02-27", "close": 0.0875, "volume": 104226.0}, {"date": "2024-02-28", "close": 0.0875, "volume": 39545.0}, {"date": "2024-02-29", "close": 0.1, "volume": 52606.0}, {"date": "2024-03-01", "close": 0.1, "volume": 46659.0}, {"date": "2024-03-04", "close": 0.1, "volume": 16857.0}, {"date": "2024-03-05", "close": 0.075, "volume": 31344.0}, {"date": "2024-03-06", "close": 0.1, "volume": 6298.0}, {"date": "2024-03-07", "close": 0.075, "volume": 32801.0}, {"date": "2024-03-08", "close": 0.0875, "volume": 66594.0}, {"date": "2024-03-11", "close": 0.1, "volume": 14528.0}, {"date": "2024-03-12", "close": 0.075, "volume": 50632.0}, {"date": "2024-03-13", "close": 0.075, "volume": 68648.0}, {"date": "2024-03-14", "close": 0.1, "volume": 80667.0}, {"date": "2024-03-15", "close": 0.075, "volume": 6083.0}, {"date": "2024-03-18", "close": 0.075, "volume": 4549.0}, {"date": "2024-03-20", "close": 0.075, "volume": 24054.0}, {"date": "2024-03-21", "close": 0.075, "volume": 3801.0}, {"date": "2024-03-22", "close": 0.0875, "volume": 9071.0}, {"date": "2024-03-25", "close": 0.1, "volume": 13059.0}, {"date": "2024-03-26", "close": 0.0875, "volume": 11622.0}, {"date": "2024-03-27", "close": 0.1, "volume": 35322.0}, {"date": "2024-03-28", "close": 0.1, "volume": 27860.0}, {"date": "2024-04-02", "close": 0.075, "volume": 31537.0}, {"date": "2024-04-03", "close": 0.1, "volume": 21567.0}, {"date": "2024-04-04", "close": 0.075, "volume": 68021.0}, {"date": "2024-04-05", "close": 0.1, "volume": 24835.0}, {"date": "2024-04-08", "close": 0.075, "volume": 90760.0}, {"date": "2024-04-09", "close": 0.1, "volume": 18386.0}, {"date": "2024-04-10", "close": 0.075, "volume": 149658.0}, {"date": "2024-04-11", "close": 0.075, "volume": 50453.0}, {"date": "2024-04-12", "close": 0.1, "volume": 15684.0}, {"date": "2024-04-15", "close": 0.0875, "volume": 42756.0}, {"date": "2024-04-16", "close": 0.1, "volume": 16135.0}, {"date": "2024-04-17", "close": 0.075, "volume": 27530.0}, {"date": "2024-04-18", "close": 0.1, "volume": 18146.0}, {"date": "2024-04-19", "close": 0.0875, "volume": 13883.0}, {"date": "2024-04-22", "close": 0.0875, "volume": 39893.0}, {"date": "2024-04-23", "close": 0.075, "volume": 14401.0}, {"date": "2024-04-24", "close": 0.0875, "volume": 40086.0}, {"date": "2024-04-26", "close": 0.075, "volume": 29245.0}, {"date": "2024-04-29", "close": 0.075, "volume": 14307.0}, {"date": "2024-04-30", "close": 0.075, "volume": 61980.0}, {"date": "2024-05-01", "close": 0.075, "volume": 20041.0}, {"date": "2024-05-02", "close": 0.075, "volume": 46640.0}, {"date": "2024-05-03", "close": 0.075, "volume": 148949.0}, {"date": "2024-05-06", "close": 0.075, "volume": 187655.0}, {"date": "2024-05-07", "close": 0.075, "volume": 127938.0}, {"date": "2024-05-08", "close": 0.075, "volume": 68412.0}, {"date": "2024-05-09", "close": 0.075, "volume": 33700.0}, {"date": "2024-05-10", "close": 0.075, "volume": 118779.0}, {"date": "2024-05-13", "close": 0.05, "volume": 1996444.0}, {"date": "2024-05-14", "close": 0.075, "volume": 840870.0}, {"date": "2024-05-15", "close": 0.075, "volume": 183005.0}, {"date": "2024-05-16", "close": 0.075, "volume": 530926.0}, {"date": "2024-05-17", "close": 0.0625, "volume": 35643.0}, {"date": "2024-05-20", "close": 0.075, "volume": 98184.0}, {"date": "2024-05-21", "close": 0.075, "volume": 220043.0}, {"date": "2024-05-22", "close": 0.075, "volume": 94886.0}, {"date": "2024-05-23", "close": 0.05, "volume": 128142.0}, {"date": "2024-05-24", "close": 0.075, "volume": 67293.0}, {"date": "2024-05-27", "close": 0.05, "volume": 108370.0}, {"date": "2024-05-28", "close": 0.075, "volume": 196664.0}, {"date": "2024-05-29", "close": 0.0625, "volume": 142317.0}, {"date": "2024-05-30", "close": 0.0625, "volume": 45660.0}, {"date": "2024-05-31", "close": 0.075, "volume": 88583.0}, {"date": "2024-06-03", "close": 0.075, "volume": 36752.0}, {"date": "2024-06-04", "close": 0.0625, "volume": 69122.0}, {"date": "2024-06-05", "close": 0.0625, "volume": 57764.0}, {"date": "2024-06-06", "close": 0.075, "volume": 82287.0}, {"date": "2024-06-07", "close": 0.05, "volume": 96342.0}, {"date": "2024-06-11", "close": 0.075, "volume": 339866.0}, {"date": "2024-06-12", "close": 0.075, "volume": 147325.0}, {"date": "2024-06-13", "close": 0.075, "volume": 89961.0}, {"date": "2024-06-14", "close": 0.075, "volume": 133325.0}, {"date": "2024-06-17", "close": 0.075, "volume": 115158.0}, {"date": "2024-06-18", "close": 0.0625, "volume": 49554.0}, {"date": "2024-06-19", "close": 0.075, "volume": 34581.0}, {"date": "2024-06-20", "close": 0.075, "volume": 117994.0}, {"date": "2024-06-21", "close": 0.0625, "volume": 183846.0}, {"date": "2024-06-24", "close": 0.05, "volume": 469018.0}, {"date": "2024-06-25", "close": 0.075, "volume": 293575.0}, {"date": "2024-06-26", "close": 0.075, "volume": 271736.0}, {"date": "2024-06-27", "close": 0.075, "volume": 98979.0}, {"date": "2024-06-28", "close": 0.075, "volume": 564988.0}, {"date": "2024-07-01", "close": 0.0625, "volume": 8363.0}, {"date": "2024-07-02", "close": 0.05, "volume": 45856.0}, {"date": "2024-07-03", "close": 0.0625, "volume": 60854.0}, {"date": "2024-07-04", "close": 0.075, "volume": 50284.0}, {"date": "2024-07-16", "close": 0.049, "volume": 158829.0}, {"date": "2024-07-17", "close": 0.049, "volume": 342280.0}, {"date": "2024-07-18", "close": 0.044, "volume": 271224.0}, {"date": "2024-07-19", "close": 0.044, "volume": 185910.0}, {"date": "2024-07-22", "close": 0.043, "volume": 155687.0}, {"date": "2024-07-23", "close": 0.043, "volume": 14347.0}, {"date": "2024-07-24", "close": 0.044, "volume": 29161.0}, {"date": "2024-07-25", "close": 0.043, "volume": 63064.0}, {"date": "2024-07-26", "close": 0.043, "volume": 30642.0}, {"date": "2024-07-29", "close": 0.044, "volume": 108799.0}, {"date": "2024-07-30", "close": 0.044, "volume": 99903.0}, {"date": "2024-07-31", "close": 0.041, "volume": 156493.0}, {"date": "2024-08-01", "close": 0.043, "volume": 114994.0}, {"date": "2024-08-02", "close": 0.044, "volume": 266708.0}, {"date": "2024-08-05", "close": 0.034, "volume": 1630012.0}, {"date": "2024-08-06", "close": 0.033, "volume": 511399.0}, {"date": "2024-08-07", "close": 0.034, "volume": 179023.0}, {"date": "2024-08-08", "close": 0.034, "volume": 40081.0}, {"date": "2024-08-09", "close": 0.033, "volume": 55060.0}, {"date": "2024-08-12", "close": 0.032, "volume": 226842.0}, {"date": "2024-08-13", "close": 0.033, "volume": 52892.0}, {"date": "2024-08-14", "close": 0.032, "volume": 86372.0}, {"date": "2024-08-15", "close": 0.032, "volume": 105387.0}, {"date": "2024-08-16", "close": 0.036, "volume": 677254.0}, {"date": "2024-08-19", "close": 0.036, "volume": 28600.0}, {"date": "2024-08-20", "close": 0.034, "volume": 55906.0}, {"date": "2024-08-21", "close": 0.034, "volume": 39890.0}, {"date": "2024-08-22", "close": 0.034, "volume": 42938.0}, {"date": "2024-08-23", "close": 0.034, "volume": 104176.0}, {"date": "2024-08-26", "close": 0.034, "volume": 356060.0}, {"date": "2024-08-27", "close": 0.034, "volume": 14544.0}, {"date": "2024-08-28", "close": 0.036, "volume": 94530.0}, {"date": "2024-08-29", "close": 0.033, "volume": 123977.0}, {"date": "2024-08-30", "close": 0.034, "volume": 20392.0}, {"date": "2024-09-02", "close": 0.033, "volume": 88881.0}, {"date": "2024-09-03", "close": 0.033, "volume": 1429.0}, {"date": "2024-09-04", "close": 0.033, "volume": 245434.0}, {"date": "2024-09-05", "close": 0.033, "volume": 68895.0}, {"date": "2024-09-06", "close": 0.033, "volume": 3755.0}, {"date": "2024-09-09", "close": 0.032, "volume": 72965.0}, {"date": "2024-09-10", "close": 0.033, "volume": 31606.0}, {"date": "2024-09-11", "close": 0.032, "volume": 48508.0}, {"date": "2024-09-12", "close": 0.03, "volume": 123838.0}, {"date": "2024-09-13", "close": 0.03, "volume": 41666.0}, {"date": "2024-09-16", "close": 0.029, "volume": 58057.0}, {"date": "2024-09-17", "close": 0.033, "volume": 94873.0}, {"date": "2024-09-18", "close": 0.03, "volume": 107281.0}, {"date": "2024-09-19", "close": 0.03, "volume": 50944.0}, {"date": "2024-09-20", "close": 0.03, "volume": 40956.0}, {"date": "2024-09-23", "close": 0.03, "volume": 57522.0}, {"date": "2024-09-24", "close": 0.03, "volume": 199827.0}, {"date": "2024-09-25", "close": 0.03, "volume": 147062.0}, {"date": "2024-09-26", "close": 0.03, "volume": 28366.0}, {"date": "2024-09-27", "close": 0.029, "volume": 92269.0}, {"date": "2024-09-30", "close": 0.029, "volume": 176108.0}, {"date": "2024-10-01", "close": 0.03, "volume": 285581.0}, {"date": "2024-10-02", "close": 0.031, "volume": 206534.0}, {"date": "2024-10-03", "close": 0.031, "volume": 65236.0}, {"date": "2024-10-04", "close": 0.03, "volume": 44775.0}, {"date": "2024-10-07", "close": 0.029, "volume": 36630.0}, {"date": "2024-10-08", "close": 0.03, "volume": 262999.0}, {"date": "2024-10-09", "close": 0.029, "volume": 55544.0}, {"date": "2024-10-10", "close": 0.03, "volume": 608874.0}, {"date": "2024-10-11", "close": 0.03, "volume": 584250.0}, {"date": "2024-10-14", "close": 0.03, "volume": 83410.0}, {"date": "2024-10-15", "close": 0.031, "volume": 112669.0}, {"date": "2024-10-16", "close": 0.031, "volume": 19028.0}, {"date": "2024-10-17", "close": 0.031, "volume": 40006.0}, {"date": "2024-10-18", "close": 0.032, "volume": 794897.0}, {"date": "2024-10-21", "close": 0.031, "volume": 19652.0}, {"date": "2024-10-22", "close": 0.03, "volume": 122286.0}, {"date": "2024-10-23", "close": 0.03, "volume": 289725.0}, {"date": "2024-10-24", "close": 0.029, "volume": 617037.0}, {"date": "2024-10-25", "close": 0.03, "volume": 400885.0}, {"date": "2024-10-28", "close": 0.03, "volume": 62809.0}, {"date": "2024-10-29", "close": 0.03, "volume": 188472.0}, {"date": "2024-10-30", "close": 0.032, "volume": 1108892.0}, {"date": "2024-10-31", "close": 0.031, "volume": 244414.0}, {"date": "2024-11-01", "close": 0.03, "volume": 42489.0}, {"date": "2024-11-04", "close": 0.029, "volume": 156194.0}, {"date": "2024-11-05", "close": 0.029, "volume": 332561.0}, {"date": "2024-11-06", "close": 0.031, "volume": 244956.0}, {"date": "2024-11-07", "close": 0.031, "volume": 3225.0}, {"date": "2024-11-08", "close": 0.03, "volume": 123896.0}, {"date": "2024-11-11", "close": 0.031, "volume": 87649.0}, {"date": "2024-11-12", "close": 0.028, "volume": 453232.0}, {"date": "2024-11-13", "close": 0.029, "volume": 508153.0}, {"date": "2024-11-14", "close": 0.031, "volume": 16854.0}, {"date": "2024-11-15", "close": 0.029, "volume": 28306.0}, {"date": "2024-11-18", "close": 0.029, "volume": 55992.0}, {"date": "2024-11-19", "close": 0.029, "volume": 47033.0}, {"date": "2024-11-20", "close": 0.029, "volume": 31519.0}, {"date": "2024-11-21", "close": 0.029, "volume": 13992.0}, {"date": "2024-11-22", "close": 0.029, "volume": 246612.0}, {"date": "2024-11-25", "close": 0.029, "volume": 568457.0}, {"date": "2024-11-26", "close": 0.029, "volume": 252786.0}, {"date": "2024-11-27", "close": 0.029, "volume": 122173.0}, {"date": "2024-11-28", "close": 0.029, "volume": 32355.0}, {"date": "2024-11-29", "close": 0.029, "volume": 415916.0}, {"date": "2024-12-02", "close": 0.029, "volume": 65045.0}, {"date": "2024-12-03", "close": 0.03, "volume": 184775.0}, {"date": "2024-12-04", "close": 0.029, "volume": 192579.0}, {"date": "2024-12-05", "close": 0.028, "volume": 1892689.0}, {"date": "2024-12-06", "close": 0.03, "volume": 807553.0}, {"date": "2024-12-09", "close": 0.03, "volume": 17481.0}, {"date": "2024-12-10", "close": 0.031, "volume": 31088.0}, {"date": "2024-12-11", "close": 0.031, "volume": 1290.0}, {"date": "2024-12-16", "close": 0.03, "volume": 296094.0}, {"date": "2024-12-17", "close": 0.03, "volume": 30055.0}, {"date": "2024-12-18", "close": 0.03, "volume": 259056.0}, {"date": "2024-12-19", "close": 0.028, "volume": 226562.0}, {"date": "2024-12-20", "close": 0.028, "volume": 211244.0}, {"date": "2024-12-23", "close": 0.027, "volume": 70478.0}, {"date": "2024-12-24", "close": 0.028, "volume": 44889.0}, {"date": "2024-12-27", "close": 0.029, "volume": 41281.0}, {"date": "2024-12-30", "close": 0.028, "volume": 35280.0}, {"date": "2024-12-31", "close": 0.029, "volume": 330991.0}, {"date": "2025-01-02", "close": 0.028, "volume": 137936.0}, {"date": "2025-01-03", "close": 0.029, "volume": 78032.0}, {"date": "2025-01-06", "close": 0.029, "volume": 40502.0}, {"date": "2025-01-07", "close": 0.029, "volume": 24339.0}, {"date": "2025-01-08", "close": 0.029, "volume": 18927.0}, {"date": "2025-01-09", "close": 0.028, "volume": 97589.0}, {"date": "2025-01-10", "close": 0.029, "volume": 168.0}, {"date": "2025-01-13", "close": 0.028, "volume": 532919.0}, {"date": "2025-01-14", "close": 0.026, "volume": 135401.0}, {"date": "2025-01-15", "close": 0.027, "volume": 279.0}, {"date": "2025-01-16", "close": 0.025, "volume": 639033.0}, {"date": "2025-01-17", "close": 0.023, "volume": 455929.0}, {"date": "2025-01-20", "close": 0.025, "volume": 17659.0}, {"date": "2025-01-21", "close": 0.024, "volume": 87025.0}, {"date": "2025-01-22", "close": 0.023, "volume": 148883.0}, {"date": "2025-01-23", "close": 0.024, "volume": 142268.0}, {"date": "2025-01-24", "close": 0.024, "volume": 753.0}, {"date": "2025-01-28", "close": 0.023, "volume": 238860.0}, {"date": "2025-01-29", "close": 0.023, "volume": 12834.0}, {"date": "2025-01-30", "close": 0.023, "volume": 12808.0}, {"date": "2025-01-31", "close": 0.024, "volume": 184633.0}, {"date": "2025-02-03", "close": 0.024, "volume": 87700.0}, {"date": "2025-02-04", "close": 0.024, "volume": 7040.0}, {"date": "2025-02-05", "close": 0.024, "volume": 42683.0}, {"date": "2025-02-06", "close": 0.024, "volume": 13127.0}, {"date": "2025-02-07", "close": 0.024, "volume": 4320.0}, {"date": "2025-02-10", "close": 0.021, "volume": 243762.0}, {"date": "2025-02-11", "close": 0.021, "volume": 25271.0}, {"date": "2025-02-12", "close": 0.022, "volume": 7263.0}, {"date": "2025-02-13", "close": 0.02, "volume": 435559.0}, {"date": "2025-02-14", "close": 0.02, "volume": 486771.0}, {"date": "2025-02-17", "close": 0.019, "volume": 186588.0}, {"date": "2025-02-18", "close": 0.019, "volume": 496345.0}, {"date": "2025-02-19", "close": 0.02, "volume": 259266.0}, {"date": "2025-02-20", "close": 0.018, "volume": 1690366.0}, {"date": "2025-02-21", "close": 0.019, "volume": 181230.0}, {"date": "2025-02-24", "close": 0.017, "volume": 781011.0}, {"date": "2025-02-25", "close": 0.021, "volume": 329579.0}, {"date": "2025-02-26", "close": 0.02, "volume": 559248.0}, {"date": "2025-02-27", "close": 0.02, "volume": 66344.0}, {"date": "2025-02-28", "close": 0.02, "volume": 89006.0}, {"date": "2025-03-03", "close": 0.02, "volume": 50100.0}, {"date": "2025-03-04", "close": 0.018, "volume": 10106.0}, {"date": "2025-03-05", "close": 0.018, "volume": 8262.0}, {"date": "2025-03-06", "close": 0.018, "volume": 10047.0}, {"date": "2025-03-07", "close": 0.018, "volume": 10658.0}, {"date": "2025-03-10", "close": 0.017, "volume": 56504.0}, {"date": "2025-03-11", "close": 0.017, "volume": 121660.0}, {"date": "2025-03-12", "close": 0.018, "volume": 57602.0}, {"date": "2025-03-13", "close": 0.017, "volume": 23200.0}, {"date": "2025-03-14", "close": 0.019, "volume": 81200.0}, {"date": "2025-03-17", "close": 0.018, "volume": 157407.0}, {"date": "2025-03-18", "close": 0.018, "volume": 34737.0}, {"date": "2025-03-19", "close": 0.019, "volume": 517866.0}, {"date": "2025-03-21", "close": 0.019, "volume": 258087.0}, {"date": "2025-03-24", "close": 0.02, "volume": 126318.0}, {"date": "2025-03-25", "close": 0.019, "volume": 175144.0}, {"date": "2025-03-26", "close": 0.019, "volume": 222052.0}, {"date": "2025-03-27", "close": 0.019, "volume": 83826.0}, {"date": "2025-03-28", "close": 0.018, "volume": 13719.0}, {"date": "2025-03-31", "close": 0.018, "volume": 123424.0}, {"date": "2025-04-01", "close": 0.018, "volume": 1600.0}, {"date": "2025-04-02", "close": 0.018, "volume": 6824.0}, {"date": "2025-04-03", "close": 0.019, "volume": 775036.0}, {"date": "2025-04-04", "close": 0.019, "volume": 37611.0}, {"date": "2025-04-07", "close": 0.018, "volume": 208790.0}, {"date": "2025-04-08", "close": 0.02, "volume": 90418.0}, {"date": "2025-04-09", "close": 0.02, "volume": 95776.0}, {"date": "2025-04-10", "close": 0.02, "volume": 13228.0}, {"date": "2025-04-11", "close": 0.019, "volume": 85693.0}, {"date": "2025-04-14", "close": 0.02, "volume": 162929.0}, {"date": "2025-04-15", "close": 0.019, "volume": 91736.0}, {"date": "2025-04-16", "close": 0.02, "volume": 190246.0}, {"date": "2025-04-17", "close": 0.019, "volume": 17411.0}, {"date": "2025-04-22", "close": 0.018, "volume": 193697.0}, {"date": "2025-04-23", "close": 0.018, "volume": 144031.0}, {"date": "2025-04-24", "close": 0.018, "volume": 3525.0}, {"date": "2025-04-28", "close": 0.019, "volume": 106419.0}, {"date": "2025-04-29", "close": 0.019, "volume": 28216.0}, {"date": "2025-04-30", "close": 0.018, "volume": 16980.0}, {"date": "2025-05-01", "close": 0.019, "volume": 259.0}, {"date": "2025-05-02", "close": 0.018, "volume": 82500.0}, {"date": "2025-05-05", "close": 0.019, "volume": 9300.0}, {"date": "2025-05-06", "close": 0.018, "volume": 35476.0}, {"date": "2025-05-07", "close": 0.018, "volume": 18266.0}, {"date": "2025-05-08", "close": 0.017, "volume": 1208886.0}, {"date": "2025-05-09", "close": 0.019, "volume": 11250.0}, {"date": "2025-05-12", "close": 0.018, "volume": 306688.0}, {"date": "2025-05-13", "close": 0.018, "volume": 20240.0}, {"date": "2025-05-14", "close": 0.019, "volume": 54200.0}, {"date": "2025-05-15", "close": 0.018, "volume": 664.0}, {"date": "2025-05-16", "close": 0.018, "volume": 227532.0}, {"date": "2025-05-19", "close": 0.018, "volume": 181973.0}, {"date": "2025-05-20", "close": 0.019, "volume": 65450.0}, {"date": "2025-05-21", "close": 0.019, "volume": 82400.0}, {"date": "2025-05-23", "close": 0.019, "volume": 42906.0}, {"date": "2025-05-26", "close": 0.018, "volume": 250281.0}, {"date": "2025-05-27", "close": 0.018, "volume": 32150.0}, {"date": "2025-05-28", "close": 0.019, "volume": 83160.0}, {"date": "2025-05-29", "close": 0.018, "volume": 106482.0}, {"date": "2025-05-30", "close": 0.019, "volume": 27150.0}, {"date": "2025-06-02", "close": 0.018, "volume": 2573.0}, {"date": "2025-06-03", "close": 0.019, "volume": 103573.0}, {"date": "2025-06-04", "close": 0.018, "volume": 33706.0}, {"date": "2025-06-05", "close": 0.018, "volume": 121095.0}, {"date": "2025-06-06", "close": 0.017, "volume": 526315.0}, {"date": "2025-06-10", "close": 0.018, "volume": 630588.0}, {"date": "2025-06-11", "close": 0.018, "volume": 395295.0}, {"date": "2025-06-12", "close": 0.017, "volume": 92112.0}, {"date": "2025-06-13", "close": 0.017, "volume": 101964.0}, {"date": "2025-06-16", "close": 0.017, "volume": 157273.0}, {"date": "2025-06-17", "close": 0.017, "volume": 1021512.0}, {"date": "2025-06-18", "close": 0.017, "volume": 165620.0}, {"date": "2025-06-19", "close": 0.017, "volume": 281734.0}, {"date": "2025-06-20", "close": 0.017, "volume": 2156804.0}, {"date": "2025-06-23", "close": 0.017, "volume": 341773.0}, {"date": "2025-06-24", "close": 0.017, "volume": 244725.0}, {"date": "2025-06-25", "close": 0.015, "volume": 1260456.0}, {"date": "2025-06-26", "close": 0.016, "volume": 541093.0}, {"date": "2025-06-27", "close": 0.016, "volume": 170558.0}, {"date": "2025-06-30", "close": 0.015, "volume": 142307.0}, {"date": "2025-07-01", "close": 0.015, "volume": 58614.0}, {"date": "2025-07-02", "close": 0.016, "volume": 322094.0}, {"date": "2025-07-04", "close": 0.015, "volume": 44179.0}, {"date": "2025-07-07", "close": 0.015, "volume": 178238.0}, {"date": "2025-07-08", "close": 0.016, "volume": 76082.0}, {"date": "2025-07-09", "close": 0.016, "volume": 200000.0}, {"date": "2025-07-10", "close": 0.016, "volume": 96634.0}, {"date": "2025-07-11", "close": 0.015, "volume": 10000.0}, {"date": "2025-07-14", "close": 0.015, "volume": 37169.0}, {"date": "2025-07-15", "close": 0.015, "volume": 399904.0}, {"date": "2025-07-16", "close": 0.016, "volume": 251773.0}, {"date": "2025-07-17", "close": 0.015, "volume": 1456899.0}, {"date": "2025-07-18", "close": 0.015, "volume": 50567.0}, {"date": "2025-07-21", "close": 0.015, "volume": 27362.0}, {"date": "2025-07-22", "close": 0.015, "volume": 72554.0}, {"date": "2025-07-23", "close": 0.015, "volume": 5971.0}, {"date": "2025-07-24", "close": 0.015, "volume": 18805.0}, {"date": "2025-07-25", "close": 0.014, "volume": 340607.0}, {"date": "2025-07-28", "close": 0.0155, "volume": 91935.0}, {"date": "2025-07-29", "close": 0.016, "volume": 57313.0}, {"date": "2025-07-30", "close": 0.015, "volume": 216.0}, {"date": "2025-07-31", "close": 0.015, "volume": 26903.0}, {"date": "2025-08-01", "close": 0.016, "volume": 171784.0}, {"date": "2025-08-04", "close": 0.016, "volume": 94255.0}, {"date": "2025-08-05", "close": 0.015, "volume": 300852.0}, {"date": "2025-08-06", "close": 0.016, "volume": 78066.0}, {"date": "2025-08-07", "close": 0.015, "volume": 679.0}, {"date": "2025-08-08", "close": 0.015, "volume": 71496.0}, {"date": "2025-08-11", "close": 0.016, "volume": 100612.0}, {"date": "2025-08-12", "close": 0.015, "volume": 136.0}, {"date": "2025-08-13", "close": 0.0155, "volume": 28806.0}, {"date": "2025-08-14", "close": 0.016, "volume": 256950.0}, {"date": "2025-08-15", "close": 0.016, "volume": 18000.0}, {"date": "2025-08-18", "close": 0.015, "volume": 40684.0}, {"date": "2025-08-19", "close": 0.0155, "volume": 2701.0}, {"date": "2025-08-20", "close": 0.0155, "volume": 59.0}, {"date": "2025-08-21", "close": 0.015, "volume": 12.0}, {"date": "2025-08-22", "close": 0.016, "volume": 499122.0}, {"date": "2025-08-25", "close": 0.016, "volume": 393087.0}, {"date": "2025-08-26", "close": 0.015, "volume": 28000.0}, {"date": "2025-08-27", "close": 0.015, "volume": 71352.0}, {"date": "2025-08-28", "close": 0.015, "volume": 52928.0}, {"date": "2025-08-29", "close": 0.015, "volume": 5000.0}, {"date": "2025-09-01", "close": 0.015, "volume": 37312.0}, {"date": "2025-09-02", "close": 0.015, "volume": 1320497.0}, {"date": "2025-09-03", "close": 0.016, "volume": 67557.0}, {"date": "2025-09-04", "close": 0.015, "volume": 137443.0}, {"date": "2025-09-08", "close": 0.0155, "volume": 343180.0}, {"date": "2025-09-09", "close": 0.016, "volume": 182419.0}, {"date": "2025-09-10", "close": 0.016, "volume": 282934.0}, {"date": "2025-09-11", "close": 0.015, "volume": 262623.0}, {"date": "2025-09-12", "close": 0.015, "volume": 733.0}, {"date": "2025-09-15", "close": 0.015, "volume": 3327.0}, {"date": "2025-09-16", "close": 0.016, "volume": 1662.0}, {"date": "2025-09-17", "close": 0.015, "volume": 80.0}, {"date": "2025-09-18", "close": 0.015, "volume": 112640.0}, {"date": "2025-09-19", "close": 0.015, "volume": 8469.0}, {"date": "2025-09-22", "close": 0.018, "volume": 2859542.0}, {"date": "2025-09-23", "close": 0.019, "volume": 964975.0}, {"date": "2025-09-24", "close": 0.018, "volume": 438386.0}, {"date": "2025-09-25", "close": 0.022, "volume": 1659801.0}, {"date": "2025-09-26", "close": 0.024, "volume": 946934.0}, {"date": "2025-09-29", "close": 0.024, "volume": 578679.0}, {"date": "2025-09-30", "close": 0.023, "volume": 198922.0}, {"date": "2025-10-01", "close": 0.022, "volume": 292277.0}, {"date": "2025-10-02", "close": 0.022, "volume": 174996.0}, {"date": "2025-10-03", "close": 0.022, "volume": 185426.0}, {"date": "2025-10-06", "close": 0.022, "volume": 125641.0}, {"date": "2025-10-07", "close": 0.021, "volume": 1092942.0}, {"date": "2025-10-08", "close": 0.021, "volume": 328588.0}, {"date": "2025-10-09", "close": 0.023, "volume": 408812.0}, {"date": "2025-10-10", "close": 0.0245, "volume": 331314.0}, {"date": "2025-10-13", "close": 0.068, "volume": 16539705.0}, {"date": "2025-10-14", "close": 0.058, "volume": 3155802.0}, {"date": "2025-10-15", "close": 0.06, "volume": 970636.0}, {"date": "2025-10-16", "close": 0.055, "volume": 1029150.0}, {"date": "2025-10-17", "close": 0.05, "volume": 589551.0}, {"date": "2025-10-20", "close": 0.045, "volume": 1531053.0}, {"date": "2025-10-21", "close": 0.04, "volume": 1565649.0}, {"date": "2025-10-22", "close": 0.046, "volume": 1051236.0}, {"date": "2025-10-23", "close": 0.045, "volume": 1031132.0}, {"date": "2025-10-24", "close": 0.049, "volume": 779964.0}, {"date": "2025-10-27", "close": 0.046, "volume": 330060.0}, {"date": "2025-10-28", "close": 0.047, "volume": 282979.0}, {"date": "2025-10-29", "close": 0.041, "volume": 779941.0}, {"date": "2025-10-30", "close": 0.041, "volume": 124936.0}, {"date": "2025-10-31", "close": 0.041, "volume": 79864.0}, {"date": "2025-11-03", "close": 0.043, "volume": 90428.0}, {"date": "2025-11-04", "close": 0.041, "volume": 116819.0}, {"date": "2025-11-05", "close": 0.037, "volume": 863579.0}, {"date": "2025-11-06", "close": 0.04, "volume": 151016.0}, {"date": "2025-11-07", "close": 0.038, "volume": 327572.0}, {"date": "2025-11-10", "close": 0.035, "volume": 138630.0}, {"date": "2025-11-11", "close": 0.036, "volume": 7378.0}, {"date": "2025-11-12", "close": 0.036, "volume": 72169.0}, {"date": "2025-11-13", "close": 0.036, "volume": 97000.0}, {"date": "2025-11-14", "close": 0.04, "volume": 608737.0}, {"date": "2025-11-17", "close": 0.039, "volume": 117695.0}, {"date": "2025-11-18", "close": 0.038, "volume": 32372.0}, {"date": "2025-11-19", "close": 0.035, "volume": 458971.0}, {"date": "2025-11-20", "close": 0.038, "volume": 11622.0}, {"date": "2025-11-21", "close": 0.034, "volume": 611647.0}, {"date": "2025-11-24", "close": 0.035, "volume": 352197.0}, {"date": "2025-11-25", "close": 0.035, "volume": 463251.0}, {"date": "2025-11-26", "close": 0.036, "volume": 436588.0}, {"date": "2025-11-27", "close": 0.037, "volume": 5294.0}, {"date": "2025-11-28", "close": 0.036, "volume": 507190.0}, {"date": "2025-12-01", "close": 0.037, "volume": 82767.0}, {"date": "2025-12-02", "close": 0.035, "volume": 42832.0}, {"date": "2025-12-03", "close": 0.036, "volume": 21330.0}, {"date": "2025-12-04", "close": 0.034, "volume": 460394.0}, {"date": "2025-12-05", "close": 0.033, "volume": 288139.0}, {"date": "2025-12-08", "close": 0.034, "volume": 42575.0}, {"date": "2025-12-10", "close": 0.035, "volume": 143947.0}, {"date": "2025-12-11", "close": 0.036, "volume": 160308.0}, {"date": "2025-12-12", "close": 0.035, "volume": 16942.0}, {"date": "2025-12-15", "close": 0.034, "volume": 10092.0}, {"date": "2025-12-16", "close": 0.034, "volume": 58368.0}, {"date": "2025-12-17", "close": 0.036, "volume": 392713.0}, {"date": "2025-12-18", "close": 0.034, "volume": 376012.0}, {"date": "2025-12-19", "close": 0.035, "volume": 93809.0}, {"date": "2025-12-22", "close": 0.035, "volume": 76334.0}, {"date": "2025-12-23", "close": 0.034, "volume": 141783.0}, {"date": "2025-12-24", "close": 0.034, "volume": 655984.0}, {"date": "2025-12-29", "close": 0.038, "volume": 404670.0}, {"date": "2025-12-30", "close": 0.038, "volume": 192413.0}, {"date": "2025-12-31", "close": 0.039, "volume": 454876.0}, {"date": "2026-01-02", "close": 0.049, "volume": 1731901.0}, {"date": "2026-01-05", "close": 0.054, "volume": 2510683.0}, {"date": "2026-01-06", "close": 0.049, "volume": 550609.0}, {"date": "2026-01-07", "close": 0.047, "volume": 360215.0}, {"date": "2026-01-08", "close": 0.054, "volume": 1391138.0}, {"date": "2026-01-09", "close": 0.052, "volume": 322302.0}, {"date": "2026-01-12", "close": 0.053, "volume": 308403.0}, {"date": "2026-01-13", "close": 0.052, "volume": 321175.0}, {"date": "2026-01-14", "close": 0.05, "volume": 724748.0}, {"date": "2026-01-15", "close": 0.05, "volume": 66862.0}, {"date": "2026-01-16", "close": 0.05, "volume": 108347.0}, {"date": "2026-01-19", "close": 0.047, "volume": 165609.0}, {"date": "2026-01-20", "close": 0.047, "volume": 239718.0}, {"date": "2026-01-21", "close": 0.052, "volume": 1884678.0}, {"date": "2026-01-22", "close": 0.052, "volume": 507247.0}, {"date": "2026-01-23", "close": 0.051, "volume": 172741.0}, {"date": "2026-01-27", "close": 0.047, "volume": 1381216.0}, {"date": "2026-01-28", "close": 0.051, "volume": 652507.0}, {"date": "2026-01-29", "close": 0.044, "volume": 838556.0}, {"date": "2026-01-30", "close": 0.048, "volume": 35707.0}, {"date": "2026-02-02", "close": 0.045, "volume": 41582.0}, {"date": "2026-02-03", "close": 0.048, "volume": 465332.0}, {"date": "2026-02-04", "close": 0.048, "volume": 38363.0}, {"date": "2026-02-05", "close": 0.046, "volume": 38628.0}, {"date": "2026-02-06", "close": 0.045, "volume": 820449.0}, {"date": "2026-02-09", "close": 0.043, "volume": 203801.0}, {"date": "2026-02-10", "close": 0.043, "volume": 17742.0}, {"date": "2026-02-11", "close": 0.045, "volume": 25043.0}, {"date": "2026-02-12", "close": 0.043, "volume": 96363.0}, {"date": "2026-02-13", "close": 0.041, "volume": 526317.0}, {"date": "2026-02-16", "close": 0.042, "volume": 493416.0}, {"date": "2026-02-17", "close": 0.045, "volume": 10933.0}, {"date": "2026-02-18", "close": 0.044, "volume": 1093.0}, {"date": "2026-02-23", "close": 0.042, "volume": 90609.0}, {"date": "2026-02-24", "close": 0.042, "volume": 40000.0}, {"date": "2026-02-25", "close": 0.041, "volume": 154040.0}, {"date": "2026-02-26", "close": 0.037, "volume": 1856965.0}, {"date": "2026-02-27", "close": 0.036, "volume": 1782638.0}, {"date": "2026-03-02", "close": 0.033, "volume": 930183.0}, {"date": "2026-03-03", "close": 0.032, "volume": 1137988.0}, {"date": "2026-03-04", "close": 0.031, "volume": 198554.0}, {"date": "2026-03-05", "close": 0.033, "volume": 229816.0}, {"date": "2026-03-06", "close": 0.031, "volume": 1114150.0}, {"date": "2026-03-09", "close": 0.029, "volume": 272040.0}, {"date": "2026-03-10", "close": 0.031, "volume": 424071.0}, {"date": "2026-03-11", "close": 0.031, "volume": 123555.0}, {"date": "2026-03-12", "close": 0.03, "volume": 268999.0}, {"date": "2026-03-13", "close": 0.03, "volume": 54412.0}, {"date": "2026-03-16", "close": 0.03, "volume": 211324.0}, {"date": "2026-03-17", "close": 0.032, "volume": 398812.0}, {"date": "2026-03-18", "close": 0.032, "volume": 134830.0}, {"date": "2026-03-19", "close": 0.028, "volume": 264649.0}, {"date": "2026-03-20", "close": 0.029, "volume": 99638.0}, {"date": "2026-03-23", "close": 0.0285, "volume": 284670.0}, {"date": "2026-03-24", "close": 0.029, "volume": 32722.0}, {"date": "2026-03-25", "close": 0.03, "volume": 41912.0}, {"date": "2026-03-26", "close": 0.03, "volume": 145610.0}, {"date": "2026-03-27", "close": 0.029, "volume": 131537.0}, {"date": "2026-03-30", "close": 0.028, "volume": 228592.0}, {"date": "2026-03-31", "close": 0.028, "volume": 496853.0}, {"date": "2026-04-01", "close": 0.029, "volume": 102993.0}, {"date": "2026-04-02", "close": 0.028, "volume": 80618.0}, {"date": "2026-04-07", "close": 0.028, "volume": 8045.0}, {"date": "2026-04-08", "close": 0.028, "volume": 24297.0}, {"date": "2026-04-09", "close": 0.028, "volume": 253564.0}, {"date": "2026-04-10", "close": 0.028, "volume": 208906.0}, {"date": "2026-04-13", "close": 0.026, "volume": 968761.0}, {"date": "2026-04-14", "close": 0.027, "volume": 108962.0}, {"date": "2026-04-15", "close": 0.024, "volume": 1042053.0}, {"date": "2026-04-16", "close": 0.022, "volume": 1746387.0}, {"date": "2026-04-17", "close": 0.028, "volume": 340986.0}, {"date": "2026-04-20", "close": 0.028, "volume": 1918524.0}, {"date": "2026-04-21", "close": 0.028, "volume": 377479.0}, {"date": "2026-04-22", "close": 0.026, "volume": 152340.0}, {"date": "2026-04-23", "close": 0.027, "volume": 116898.0}, {"date": "2026-04-24", "close": 0.028, "volume": 33687.0}, {"date": "2026-04-27", "close": 0.031, "volume": 1782578.0}, {"date": "2026-04-28", "close": 0.032, "volume": 1048907.0}, {"date": "2026-04-29", "close": 0.034, "volume": 2112324.0}, {"date": "2026-04-30", "close": 0.034, "volume": 966615.0}, {"date": "2026-05-01", "close": 0.032, "volume": 76063.0}, {"date": "2026-05-04", "close": 0.031, "volume": 418233.0}, {"date": "2026-05-05", "close": 0.031, "volume": 49599.0}, {"date": "2026-05-06", "close": 0.032, "volume": 241694.0}, {"date": "2026-05-07", "close": 0.031, "volume": 299182.0}, {"date": "2026-05-08", "close": 0.032, "volume": 262310.0}, {"date": "2026-05-11", "close": 0.031, "volume": 1109330.0}, {"date": "2026-05-12", "close": 0.029, "volume": 153667.0}, {"date": "2026-05-13", "close": 0.028, "volume": 31045.0}, {"date": "2026-05-14", "close": 0.033, "volume": 518974.0}, {"date": "2026-05-15", "close": 0.033, "volume": 79072.0}, {"date": "2026-05-18", "close": 0.029, "volume": 565766.0}, {"date": "2026-05-19", "close": 0.028, "volume": 802719.0}, {"date": "2026-05-20", "close": 0.028, "volume": 140276.0}, {"date": "2026-05-21", "close": 0.027, "volume": 228082.0}, {"date": "2026-05-22", "close": 0.028, "volume": 37708.0}, {"date": "2026-05-25", "close": 0.028, "volume": 548906.0}, {"date": "2026-05-26", "close": 0.027, "volume": 952756.0}, {"date": "2026-05-27", "close": 0.028, "volume": 42030.0}, {"date": "2026-05-28", "close": 0.027, "volume": 60533.0}, {"date": "2026-05-29", "close": 0.027, "volume": 170545.0}, {"date": "2026-06-01", "close": 0.028, "volume": 182059.0}, {"date": "2026-06-02", "close": 0.029, "volume": 1416286.0}, {"date": "2026-06-03", "close": 0.026, "volume": 548375.0}, {"date": "2026-06-04", "close": 0.025, "volume": 829335.0}, {"date": "2026-06-05", "close": 0.026, "volume": 19061.0}, {"date": "2026-06-09", "close": 0.026, "volume": 701763.0}, {"date": "2026-06-10", "close": 0.025, "volume": 1562246.0}, {"date": "2026-06-11", "close": 0.024, "volume": 743311.0}, {"date": "2026-06-12", "close": 0.025, "volume": 492348.0}, {"date": "2026-06-15", "close": 0.026, "volume": 332754.0}, {"date": "2026-06-16", "close": 0.026, "volume": 160679.0}, {"date": "2026-06-17", "close": 0.027, "volume": 818726.0}, {"date": "2026-06-18", "close": 0.025, "volume": 704153.0}, {"date": "2026-06-19", "close": 0.025, "volume": 823659.0}, {"date": "2026-06-22", "close": 0.025, "volume": 353942.0}, {"date": "2026-06-23", "close": 0.025, "volume": 1446589.0}, {"date": "2026-06-24", "close": 0.025, "volume": 221096.0}, {"date": "2026-06-25", "close": 0.024, "volume": 575827.0}, {"date": "2026-06-26", "close": 0.025, "volume": 452867.0}, {"date": "2026-06-29", "close": 0.023, "volume": 379287.0}, {"date": "2026-06-30", "close": 0.025, "volume": 703496.0}, {"date": "2026-07-01", "close": 0.025, "volume": 36760.0}, {"date": "2026-07-02", "close": 0.023, "volume": 628877.0}, {"date": "2026-07-03", "close": 0.025, "volume": 141990.0}, {"date": "2026-07-06", "close": 0.025, "volume": 196657.0}, {"date": "2026-07-07", "close": 0.027, "volume": 302612.0}, {"date": "2026-07-08", "close": 0.025, "volume": 178181.0}, {"date": "2026-07-09", "close": 0.025, "volume": 706303.0}, {"date": "2026-07-13", "close": 0.025, "volume": 134222.0}, {"date": "2026-07-15", "close": 0.026, "volume": 10000.0}, {"date": "2026-07-16", "close": 0.025, "volume": 291753.0}, {"date": "2026-07-17", "close": 0.025, "volume": 38695.0}, {"date": "2026-07-20", "close": 0.025, "volume": 187184.0}, {"date": "2026-07-21", "close": 0.026, "volume": 505932.0}, {"date": "2026-07-22", "close": 0.025, "volume": 74473.0}, {"date": "2026-07-23", "close": 0.027, "volume": 251327.0}, {"date": "2026-07-24", "close": 0.027, "volume": 96254.0}, {"date": "2026-07-27", "close": 0.027, "volume": 81604.0}, {"date": "2026-07-28", "close": 0.027, "volume": 756170.0}, {"date": "2026-07-29", "close": 0.027, "volume": 283904.0}, {"date": "2026-07-30", "close": 0.031, "volume": 214756.0}, {"date": "2026-07-31", "close": 0.033, "volume": 1854444.0}, {"date": "2026-08-03", "close": 0.031, "volume": 891821.0}, {"date": "2026-08-04", "close": 0.032, "volume": 45650.0}, {"date": "2026-08-05", "close": 0.032, "volume": 219083.0}, {"date": "2026-08-06", "close": 0.033, "volume": 1907.0}, {"date": "2026-08-07", "close": 0.032, "volume": 387729.0}, {"date": "2026-08-10", "close": 0.032, "volume": 67005.0}, {"date": "2026-08-11", "close": 0.03, "volume": 38665.0}, {"date": "2026-08-12", "close": 0.03, "volume": 239431.0}, {"date": "2026-08-13", "close": 0.03, "volume": 132958.0}, {"date": "2026-08-17", "close": 0.029, "volume": 681157.0}, {"date": "2026-08-19", "close": 0.029, "volume": 1684.0}, {"date": "2026-08-20", "close": 0.03, "volume": 19324.0}, {"date": "2026-08-21", "close": 0.03, "volume": 275944.0}, {"date": "2026-08-24", "close": 0.03, "volume": 97129.0}, {"date": "2026-08-25", "close": 0.03, "volume": 109503.0}, {"date": "2026-08-26", "close": 0.031, "volume": 28548.0}, {"date": "2026-08-27", "close": 0.029, "volume": 5462.0}, {"date": "2026-08-28", "close": 0.03, "volume": 44692.0}, {"date": "2026-08-31", "close": 0.03, "volume": 13149.0}, {"date": "2026-09-01", "close": 0.031, "volume": 83291.0}, {"date": "2026-09-02", "close": 0.03, "volume": 177806.0}, {"date": "2026-09-04", "close": 0.03, "volume": 208289.0}, {"date": "2026-09-07", "close": 0.028, "volume": 378035.0}, {"date": "2026-09-09", "close": 0.03, "volume": 206663.0}, {"date": "2026-09-10", "close": 0.028, "volume": 120.0}, {"date": "2026-09-11", "close": 0.033, "volume": 944503.0}, {"date": "2026-09-14", "close": 0.031, "volume": 311757.0}, {"date": "2026-09-15", "close": 0.029, "volume": 208012.0}, {"date": "2026-09-16", "close": 0.03, "volume": 220803.0}, {"date": "2026-09-17", "close": 0.028, "volume": 363868.0}, {"date": "2026-09-18", "close": 0.028, "volume": 203169.0}], "refreshing": true}