{"ticker": "AJX", "overview": {"name": "Alexium International Group 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": "AJX", "has_prices": true, "as_of": "2026-09-10", "last": 0.007, "prev_close": 0.007, "change": 0.0, "change_pct": 0.0, "session_volume": 20645.0, "vwap_5": 0.00756648123173747, "vwap_20": 0.007040760076951566, "vwap_60": 0.007112775303586655, "vwap_250": 0.006907994573626701, "high_52w": 0.008, "low_52w": 0.0056508, "avg_volume_20": 427177.8, "sessions": 400, "market_cap": {"value": 21894495.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03153576", "src": "ASX", "ticker": "AJX", "cik": "", "company": "Alexium International Group Limited", "company_raw": "Alexium International Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AJX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153576", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25431}, {"id": "ASX-03144098", "src": "ASX", "ticker": "AJX", "cik": "", "company": "Alexium International Group Limited", "company_raw": "Alexium International Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AJX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144098", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55671}, {"id": "ASX-03144095", "src": "ASX", "ticker": "AJX", "cik": "", "company": "Alexium International Group Limited", "company_raw": "Alexium International Group Limited", "who": "Ms and Sm", "who_key": "MS and SM", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: MS and SM changes a holding in AJX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144095", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55671}, {"id": "ASX-03144085", "src": "ASX", "ticker": "AJX", "cik": "", "company": "Alexium International Group Limited", "company_raw": "Alexium International Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AJX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144085", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55671}, {"id": "ASX-03144083", "src": "ASX", "ticker": "AJX", "cik": "", "company": "Alexium International Group Limited", "company_raw": "Alexium International Group Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their AJX stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144083", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 55671}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "William Timothy Blackburn", "notice_type": "3Y", "direct_shares": 28659830.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149517-2A1704630", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Martyn Strickland", "notice_type": "3Y", "direct_shares": 1061013112.0, "indirect_shares": 1061013112.0, "indirect_account": "Name of entity Alexium International Group Limited", "pct": null, "notice_date": "2026-09-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140036-2A1699435", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Dennis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-09-01", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Stenson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-06-22", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rezos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-05-13", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-25", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-08-03", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-07-06", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-09", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-08", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Thurman", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-03-08", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Clark", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-28", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-02-28", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Smith-Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-01-06", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Smith-Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-09", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-07", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Smith-Gander", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-29", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G Rezos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-25", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Franklin Tate", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-08-17", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Heather Tate", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-08-17", "source_url": "https://www.marketindex.com.au/asx/ajx", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/ajx", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/ajx", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/ajx", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/ajx", "needs_ocr": 0}], "directors": [{"name": "Martyn Strickland", "first_seen": "2026-09-25", "last_seen": "2026-09-25", "status": "current", "notices": 1}, {"name": "William Timothy Blackburn", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "Heather Tate", "first_seen": "2007-08-17", "last_seen": "2007-08-17", "status": "past", "notices": 1}, {"name": "Franklin Tate", "first_seen": "2007-08-17", "last_seen": "2007-08-17", "status": "past", "notices": 1}, {"name": "C Smith-Gander", "first_seen": "2016-11-29", "last_seen": "2017-01-06", "status": "past", "notices": 3}, {"name": "K Thurman", "first_seen": "2017-03-08", "last_seen": "2017-03-08", "status": "past", "notices": 1}, {"name": "N Clark", "first_seen": "2017-02-28", "last_seen": "2017-07-06", "status": "past", "notices": 3}, {"name": "G Rezos", "first_seen": "2016-11-25", "last_seen": "2017-10-25", "status": "past", "notices": 7}, {"name": "Rezos", "first_seen": "2018-05-13", "last_seen": "2018-05-13", "status": "past", "notices": 1}, {"name": "P Stenson", "first_seen": "2020-06-22", "last_seen": "2020-06-22", "status": "past", "notices": 1}, {"name": "C Dennis", "first_seen": "2021-09-01", "last_seen": "2021-09-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155700-2A1707149"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151218-2A1705356"}, {"date": "2026-10-16", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - BB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149517-2A1704630"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Notification of cessation of securities - AJX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148338-2A1704034"}, {"date": "2026-09-25", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - JW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140039-2A1699438"}], "performance": {"ticker": "AJX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-12-22", "close": 10.79440743, "volume": 279128.0}, {"date": "1999-12-23", "close": 12.19855799, "volume": 144757.0}, {"date": "1999-12-24", "close": 12.19855799, "volume": 21467.0}, {"date": "1999-12-27", "close": 12.19855799, "volume": null}, {"date": "1999-12-28", "close": 12.19855799, "volume": null}, {"date": "1999-12-29", "close": 11.84752035, "volume": 17528.0}, {"date": "1999-12-30", "close": 12.11079858, "volume": 28374.0}, {"date": "1999-12-31", "close": 12.11079858, "volume": null}, {"date": "2000-01-03", "close": 12.11079858, "volume": null}, {"date": "2000-01-04", "close": 11.93527976, "volume": 17031.0}, {"date": "2000-01-05", "close": 11.908951937, "volume": 23146.0}, {"date": "2000-01-06", "close": 11.58424212, "volume": 17305.0}, {"date": "2000-01-07", "close": 11.75976094, "volume": 15507.0}, {"date": "2000-01-10", "close": 11.58424212, "volume": 11961.0}, {"date": "2000-01-11", "close": 11.49648271, "volume": 25677.0}, {"date": "2000-01-12", "close": 11.67200153, "volume": 9080.0}, {"date": "2000-01-13", "close": 11.32096389, "volume": 7962.0}, {"date": "2000-01-14", "close": 11.23320448, "volume": 7750.0}, {"date": "2000-01-17", "close": 11.4087233, "volume": 19228.0}, {"date": "2000-01-18", "close": 11.58424212, "volume": 9458.0}, {"date": "2000-01-19", "close": 11.49648271, "volume": 14369.0}, {"date": "2000-01-20", "close": 11.67200153, "volume": 10107.0}, {"date": "2000-01-21", "close": 11.67200153, "volume": 7321.0}, {"date": "2000-01-24", "close": 11.23320448, "volume": 14642.0}, {"date": "2000-01-25", "close": 11.75976094, "volume": 14882.0}, {"date": "2000-01-26", "close": 11.75976094, "volume": null}, {"date": "2000-01-27", "close": 11.84752035, "volume": 6608.0}, {"date": "2000-01-28", "close": 11.84752035, "volume": 6723.0}, {"date": "2000-01-31", "close": 11.49648271, "volume": 4490.0}, {"date": "2000-02-01", "close": 11.32096389, "volume": 2743.0}, {"date": "2000-02-02", "close": 11.23320448, "volume": 3815.0}, {"date": "2000-02-03", "close": 10.79440743, "volume": 11406.0}, {"date": "2000-02-07", "close": 10.96992625, "volume": 6329.0}, {"date": "2000-02-08", "close": 10.96992625, "volume": 898.0}, {"date": "2000-02-09", "close": 10.70664802, "volume": 2964.0}, {"date": "2000-02-10", "close": 10.79440743, "volume": 6626.0}, {"date": "2000-02-11", "close": 10.61888861, "volume": 8199.0}, {"date": "2000-02-14", "close": 10.5311292, "volume": 7639.0}, {"date": "2000-02-16", "close": 9.47801628, "volume": 15004.0}, {"date": "2000-02-17", "close": 9.39025687, "volume": 7691.0}, {"date": "2000-02-21", "close": 9.82905392, "volume": 12140.0}, {"date": "2000-02-23", "close": 10.00457274, "volume": 3204.0}, {"date": "2000-02-24", "close": 10.09233215, "volume": 4682.0}, {"date": "2000-02-25", "close": 10.09233215, "volume": 40110.0}, {"date": "2000-02-28", "close": 9.74129451, "volume": 2621.0}, {"date": "2000-02-29", "close": 9.91681333, "volume": 1641.0}, {"date": "2000-03-01", "close": 10.09233215, "volume": 6284.0}, {"date": "2000-03-02", "close": 10.44336979, "volume": 5327.0}, {"date": "2000-03-03", "close": 10.5311292, "volume": 6712.0}, {"date": "2000-03-06", "close": 10.44336979, "volume": 4444.0}, {"date": "2000-03-07", "close": 9.82905392, "volume": 3480.0}, {"date": "2000-03-08", "close": 10.09233215, "volume": 4069.0}, {"date": "2000-03-09", "close": 10.09233215, "volume": 2719.0}, {"date": "2000-03-10", "close": 10.09233215, "volume": 4273.0}, {"date": "2000-03-13", "close": 9.74129451, "volume": 4085.0}, {"date": "2000-03-14", "close": 9.6535351, "volume": 2547.0}, {"date": "2000-03-15", "close": 9.6535351, "volume": 1778.0}, {"date": "2000-03-16", "close": 9.74129451, "volume": 5999.0}, {"date": "2000-03-17", "close": 9.47801628, "volume": 6603.0}, {"date": "2000-03-20", "close": 9.74129451, "volume": 11872.0}, {"date": "2000-03-21", "close": 9.91681333, "volume": 6663.0}, {"date": "2000-03-22", "close": 10.00457274, "volume": 4755.0}, {"date": "2000-03-23", "close": 10.00457274, "volume": 5834.0}, {"date": "2000-03-24", "close": 10.18009156, "volume": 3150.0}, {"date": "2000-03-27", "close": 10.09233215, "volume": 4320.0}, {"date": "2000-03-28", "close": 9.91681333, "volume": 3909.0}, {"date": "2000-03-29", "close": 10.00457274, "volume": 4774.0}, {"date": "2000-03-30", "close": 10.00457274, "volume": 5308.0}, {"date": "2000-03-31", "close": 10.09233215, "volume": 3954.0}, {"date": "2000-04-03", "close": 10.00457274, "volume": 3931.0}, {"date": "2000-04-04", "close": 10.00457274, "volume": 2119.0}, {"date": "2000-04-05", "close": 10.00457274, "volume": 5260.0}, {"date": "2000-04-06", "close": 10.00457274, "volume": 2336.0}, {"date": "2000-04-07", "close": 10.00457274, "volume": 1550.0}, {"date": "2000-04-10", "close": 10.00457274, "volume": 3949.0}, {"date": "2000-04-11", "close": 10.00457274, "volume": 1823.0}, {"date": "2000-04-12", "close": 10.09233215, "volume": 3526.0}, {"date": "2000-04-13", "close": 10.09233215, "volume": 1960.0}, {"date": "2000-04-14", "close": 10.09233215, "volume": 1139.0}, {"date": "2000-04-17", "close": 9.47801628, "volume": 4884.0}, {"date": "2000-04-18", "close": 10.09233215, "volume": 4027.0}, {"date": "2000-04-19", "close": 10.09233215, "volume": 1629.0}, {"date": "2000-04-20", "close": 10.18009156, "volume": 1168.0}, {"date": "2000-04-26", "close": 10.18009156, "volume": 718.0}, {"date": "2000-04-27", "close": 10.09233215, "volume": 4330.0}, {"date": "2000-04-28", "close": 10.00457274, "volume": 12409.0}, {"date": "2000-05-01", "close": 10.00457274, "volume": 1200.0}, {"date": "2000-05-02", "close": 9.56577569, "volume": 1250.0}, {"date": "2000-05-03", "close": 10.00457274, "volume": 3255.0}, {"date": "2000-05-04", "close": 9.91681333, "volume": 8147.0}, {"date": "2000-05-05", "close": 10.18009156, "volume": 1485.0}, {"date": "2000-05-08", "close": 10.09233215, "volume": 3443.0}, {"date": "2000-05-09", "close": 10.09233215, "volume": 1037.0}, {"date": "2000-05-10", "close": 10.00457274, "volume": 2963.0}, {"date": "2000-05-11", "close": 9.91681333, "volume": 2165.0}, {"date": "2000-05-12", "close": 10.00457274, "volume": 2461.0}, {"date": "2000-05-15", "close": 10.00457274, "volume": 461.0}, {"date": "2000-05-16", "close": 10.00457274, "volume": 1595.0}, {"date": "2000-05-17", "close": 10.00457274, "volume": 228.0}, {"date": "2000-05-18", "close": 10.00457274, "volume": 1274.0}, {"date": "2000-05-19", "close": 10.09233215, "volume": 1459.0}, {"date": "2000-05-22", "close": 10.09233215, "volume": 1781.0}, {"date": "2000-05-23", "close": 10.18009156, "volume": 2416.0}, {"date": "2000-05-24", "close": 10.70664802, "volume": 5242.0}, {"date": "2000-05-25", "close": 10.35561038, "volume": 1139.0}, {"date": "2000-05-26", "close": 10.35561038, "volume": 2427.0}, {"date": "2000-05-29", "close": 10.26785097, "volume": 1504.0}, {"date": "2000-05-30", "close": 10.26785097, "volume": 8943.0}, {"date": "2000-05-31", "close": 10.18009156, "volume": 3435.0}, {"date": "2000-06-01", "close": 10.09233215, "volume": 3302.0}, {"date": "2000-06-02", "close": 10.09233215, "volume": 570.0}, {"date": "2000-06-05", "close": 10.09233215, "volume": 685.0}, {"date": "2000-06-06", "close": 10.09233215, "volume": 1595.0}, {"date": "2000-06-07", "close": 10.09233215, "volume": 2619.0}, {"date": "2000-06-08", "close": 9.91681333, "volume": 1830.0}, {"date": "2000-06-09", "close": 10.00457274, "volume": 1823.0}, {"date": "2000-06-13", "close": 10.00457274, "volume": 6153.0}, {"date": "2000-06-15", "close": 10.09233215, "volume": 1174.0}, {"date": "2000-06-16", "close": 9.82905392, "volume": 1850.0}, {"date": "2000-06-19", "close": 9.82905392, "volume": 228.0}, {"date": "2000-06-20", "close": 10.00457274, "volume": 7892.0}, {"date": "2000-06-21", "close": 9.82905392, "volume": 1394.0}, {"date": "2000-06-22", "close": 9.56577569, "volume": 1538.0}, {"date": "2000-06-23", "close": 9.6535351, "volume": 2261.0}, {"date": "2000-06-26", "close": 9.47801628, "volume": 2776.0}, {"date": "2000-06-27", "close": 9.47801628, "volume": 917.0}, {"date": "2000-06-28", "close": 9.47801628, "volume": 5236.0}, {"date": "2000-06-29", "close": 9.21473805, "volume": 5262.0}, {"date": "2000-06-30", "close": 9.6535351, "volume": 3164.0}, {"date": "2000-07-03", "close": 10.00457274, "volume": 1766.0}, {"date": "2000-07-04", "close": 10.09233215, "volume": 1139.0}, {"date": "2000-07-05", "close": 10.00457274, "volume": 1139.0}, {"date": "2000-07-06", "close": 9.6535351, "volume": 1937.0}, {"date": "2000-07-07", "close": 9.82905392, "volume": 1367.0}, {"date": "2000-07-10", "close": 9.82905392, "volume": 969.0}, {"date": "2000-07-11", "close": 9.91681333, "volume": 2507.0}, {"date": "2000-07-12", "close": 9.6535351, "volume": 228.0}, {"date": "2000-07-13", "close": 9.6535351, "volume": 3304.0}, {"date": "2000-07-14", "close": 10.00457274, "volume": 1786.0}, {"date": "2000-07-17", "close": 10.00457274, "volume": 105.0}, {"date": "2000-07-18", "close": 9.47801628, "volume": 1606.0}, {"date": "2000-07-19", "close": 9.47801628, "volume": 342.0}, {"date": "2000-07-20", "close": 9.56577569, "volume": 1481.0}, {"date": "2000-07-21", "close": 9.47801628, "volume": 1664.0}, {"date": "2000-07-24", "close": 9.6535351, "volume": 2165.0}, {"date": "2000-07-25", "close": 9.6535351, "volume": 228.0}, {"date": "2000-07-26", "close": 9.6535351, "volume": 1811.0}, {"date": "2000-07-28", "close": 9.56577569, "volume": 1438.0}, {"date": "2000-08-01", "close": 9.56577569, "volume": 310.0}, {"date": "2000-08-02", "close": 9.56577569, "volume": 1800.0}, {"date": "2000-08-03", "close": 9.47801628, "volume": 4649.0}, {"date": "2000-08-04", "close": 9.21473805, "volume": 1894.0}, {"date": "2000-08-08", "close": 9.21473805, "volume": 752.0}, {"date": "2000-08-09", "close": 9.12697864, "volume": 1117.0}, {"date": "2000-08-11", "close": 8.86370041, "volume": 4467.0}, {"date": "2000-08-14", "close": 8.775941, "volume": 1823.0}, {"date": "2000-08-15", "close": 9.21473805, "volume": 2097.0}, {"date": "2000-08-16", "close": 8.95145982, "volume": 5242.0}, {"date": "2000-08-17", "close": 8.95145982, "volume": 1424.0}, {"date": "2000-08-18", "close": 8.95145982, "volume": 1665.0}, {"date": "2000-08-21", "close": 9.47801628, "volume": 2738.0}, {"date": "2000-08-22", "close": 9.6535351, "volume": 5817.0}, {"date": "2000-08-23", "close": 9.21473805, "volume": 2803.0}, {"date": "2000-08-24", "close": 8.86370041, "volume": 7898.0}, {"date": "2000-08-25", "close": 9.47801628, "volume": 2735.0}, {"date": "2000-08-29", "close": 9.47801628, "volume": 4289.0}, {"date": "2000-08-30", "close": 9.56577569, "volume": 2165.0}, {"date": "2000-08-31", "close": 9.30249746, "volume": 3929.0}, {"date": "2000-09-01", "close": 9.47801628, "volume": 1869.0}, {"date": "2000-09-04", "close": 9.56577569, "volume": 3806.0}, {"date": "2000-09-05", "close": 9.47801628, "volume": 6136.0}, {"date": "2000-09-06", "close": 9.21473805, "volume": 4646.0}, {"date": "2000-09-07", "close": 9.21473805, "volume": 2894.0}, {"date": "2000-09-08", "close": 9.30249746, "volume": 6775.0}, {"date": "2000-09-11", "close": 9.21473805, "volume": 3225.0}, {"date": "2000-09-12", "close": 9.12697864, "volume": 1242.0}, {"date": "2000-09-13", "close": 9.30249746, "volume": 10631.0}, {"date": "2000-09-14", "close": 8.95145982, "volume": 4198.0}, {"date": "2000-09-15", "close": 9.30249746, "volume": 4159.0}, {"date": "2000-09-18", "close": 9.03921923, "volume": 3948.0}, {"date": "2000-09-19", "close": 8.775941, "volume": 10599.0}, {"date": "2000-09-20", "close": 8.95145982, "volume": 7758.0}, {"date": "2000-09-21", "close": 8.775941, "volume": 7458.0}, {"date": "2000-09-22", "close": 8.95145982, "volume": 3161.0}, {"date": "2000-09-25", "close": 8.95145982, "volume": 3246.0}, {"date": "2000-09-26", "close": 8.95145982, "volume": 4170.0}, {"date": "2000-09-27", "close": 8.95145982, "volume": 228.0}, {"date": "2000-09-28", "close": 8.95145982, "volume": 2378.0}, {"date": "2000-09-29", "close": 8.86370041, "volume": 5036.0}, {"date": "2000-10-02", "close": 9.12697864, "volume": 3760.0}, {"date": "2000-10-03", "close": 9.21473805, "volume": 124016.0}, {"date": "2000-10-05", "close": 9.6535351, "volume": 7113.0}, {"date": "2000-10-06", "close": 9.82905392, "volume": 65973.0}, {"date": "2000-10-09", "close": 9.6535351, "volume": 3427.0}, {"date": "2000-10-10", "close": 10.18009156, "volume": 10137.0}, {"date": "2000-10-11", "close": 10.35561038, "volume": 7272.0}, {"date": "2000-10-12", "close": 10.26785097, "volume": 3860.0}, {"date": "2000-10-13", "close": 10.35561038, "volume": 5318.0}, {"date": "2000-10-16", "close": 10.44336979, "volume": 7005.0}, {"date": "2000-10-17", "close": 10.70664802, "volume": 9207.0}, {"date": "2000-10-18", "close": 10.79440743, "volume": 3751.0}, {"date": "2000-10-19", "close": 10.79440743, "volume": 2911.0}, {"date": "2000-10-20", "close": 10.70664802, "volume": 4843.0}, {"date": "2000-10-23", "close": 10.44336979, "volume": 1937.0}, {"date": "2000-10-24", "close": 10.5311292, "volume": 855.0}, {"date": "2000-10-25", "close": 10.5311292, "volume": 4820.0}, {"date": "2000-10-26", "close": 10.44336979, "volume": 3484.0}, {"date": "2000-10-27", "close": 10.5311292, "volume": 6978.0}, {"date": "2000-10-30", "close": 10.5311292, "volume": 2454.0}, {"date": "2000-10-31", "close": 10.70664802, "volume": 4523.0}, {"date": "2000-11-01", "close": 10.61888861, "volume": 798.0}, {"date": "2000-11-02", "close": 10.70664802, "volume": 4034.0}, {"date": "2000-11-03", "close": 10.79440743, "volume": 4679.0}, {"date": "2000-11-06", "close": 10.96992625, "volume": 3754.0}, {"date": "2000-11-07", "close": 10.96992625, "volume": 2058.0}, {"date": "2000-11-08", "close": 10.96992625, "volume": 1094.0}, {"date": "2000-11-09", "close": 10.79440743, "volume": 946.0}, {"date": "2000-11-10", "close": 10.79440743, "volume": 900.0}, {"date": "2000-11-13", "close": 10.5311292, "volume": 1707.0}, {"date": "2000-11-14", "close": 10.61888861, "volume": 1094.0}, {"date": "2000-11-15", "close": 10.61888861, "volume": 5356.0}, {"date": "2000-11-16", "close": 10.61888861, "volume": 4672.0}, {"date": "2000-11-17", "close": 10.70664802, "volume": 2698.0}, {"date": "2000-11-20", "close": 10.79440743, "volume": 2601.0}, {"date": "2000-11-21", "close": 10.79440743, "volume": 1620.0}, {"date": "2000-11-22", "close": 10.79440743, "volume": 1903.0}, {"date": "2000-11-23", "close": 10.61888861, "volume": 4649.0}, {"date": "2000-11-24", "close": 10.79440743, "volume": 1512.0}, {"date": "2000-11-27", "close": 10.5311292, "volume": 3269.0}, {"date": "2000-11-28", "close": 10.09233215, "volume": 2450.0}, {"date": "2000-11-29", "close": 10.35561038, "volume": 4819.0}, {"date": "2000-11-30", "close": 10.5311292, "volume": 5299.0}, {"date": "2000-12-01", "close": 10.18009156, "volume": 6643.0}, {"date": "2000-12-04", "close": 10.70664802, "volume": 2507.0}, {"date": "2000-12-05", "close": 10.70664802, "volume": 3523.0}, {"date": "2000-12-06", "close": 10.70664802, "volume": 1216.0}, {"date": "2000-12-07", "close": 10.35561038, "volume": 3908.0}, {"date": "2000-12-08", "close": 10.35561038, "volume": 3418.0}, {"date": "2000-12-11", "close": 10.5311292, "volume": 3747.0}, {"date": "2000-12-12", "close": 10.70664802, "volume": 3470.0}, {"date": "2000-12-13", "close": 10.70664802, "volume": null}, {"date": "2000-12-14", "close": 10.5311292, "volume": 342.0}, {"date": "2000-12-15", "close": 10.44336979, "volume": 4366.0}, {"date": "2000-12-18", "close": 10.09233215, "volume": 4991.0}, {"date": "2000-12-19", "close": 10.09233215, "volume": 1065.0}, {"date": "2000-12-20", "close": 10.09233215, "volume": null}, {"date": "2000-12-21", "close": 9.91681333, "volume": 3483.0}, {"date": "2000-12-22", "close": 10.09233215, "volume": 1994.0}, {"date": "2000-12-27", "close": 10.09233215, "volume": 1076.0}, {"date": "2000-12-28", "close": 10.09233215, "volume": 177.0}, {"date": "2000-12-29", "close": 10.44336979, "volume": 934.0}, {"date": "2001-01-02", "close": 9.82905392, "volume": 1139.0}, {"date": "2001-01-03", "close": 10.00457274, "volume": 570.0}, {"date": "2001-01-04", "close": 10.00457274, "volume": 68.0}, {"date": "2001-01-05", "close": 10.00457274, "volume": 627.0}, {"date": "2001-01-08", "close": 10.18009156, "volume": 880.0}, {"date": "2001-01-09", "close": 10.26785097, "volume": 2924.0}, {"date": "2001-01-10", "close": 10.44336979, "volume": 2283.0}, {"date": "2001-01-11", "close": 10.26785097, "volume": 912.0}, {"date": "2001-01-12", "close": 10.44336979, "volume": 1007.0}, {"date": "2001-01-15", "close": 10.44336979, "volume": 2564.0}, {"date": "2001-01-16", "close": 10.18009156, "volume": 3532.0}, {"date": "2001-01-17", "close": 10.26785097, "volume": 1481.0}, {"date": "2001-01-18", "close": 10.35561038, "volume": 966.0}, {"date": "2001-01-19", "close": 10.44336979, "volume": 1418.0}, {"date": "2001-01-22", "close": 10.35561038, "volume": 644.0}, {"date": "2001-01-23", "close": 10.35561038, "volume": 1513.0}, {"date": "2001-01-24", "close": 10.35561038, "volume": 342.0}, {"date": "2001-01-25", "close": 9.91681333, "volume": 997.0}, {"date": "2001-01-29", "close": 9.82905392, "volume": 421.0}, {"date": "2001-01-30", "close": 10.09233215, "volume": 1253.0}, {"date": "2001-01-31", "close": 10.09233215, "volume": 1048.0}, {"date": "2001-02-01", "close": 10.00457274, "volume": 150.0}, {"date": "2001-02-02", "close": 10.26785097, "volume": 4927.0}, {"date": "2001-02-05", "close": 9.91681333, "volume": 914.0}, {"date": "2001-02-06", "close": 9.91681333, "volume": 1812.0}, {"date": "2001-02-07", "close": 10.18009156, "volume": 1555.0}, {"date": "2001-02-08", "close": 10.35561038, "volume": 5412.0}, {"date": "2001-02-09", "close": 10.35561038, "volume": 456.0}, {"date": "2001-02-12", "close": 10.35561038, "volume": null}, {"date": "2001-02-13", "close": 10.26785097, "volume": 1139.0}, {"date": "2001-02-14", "close": 10.26785097, "volume": 1951.0}, {"date": "2001-02-15", "close": 10.09233215, "volume": 358.0}, {"date": "2001-02-16", "close": 10.26785097, "volume": 1282.0}, {"date": "2001-02-19", "close": 10.09233215, "volume": 684.0}, {"date": "2001-02-20", "close": 10.26785097, "volume": 5249.0}, {"date": "2001-02-21", "close": 10.18009156, "volume": 1350.0}, {"date": "2001-02-22", "close": 10.09233215, "volume": 3250.0}, {"date": "2001-02-23", "close": 10.09233215, "volume": 1145.0}, {"date": "2001-02-26", "close": 10.00457274, "volume": 1196.0}, {"date": "2001-02-27", "close": 10.18009156, "volume": 1895.0}, {"date": "2001-02-28", "close": 10.35561038, "volume": 2758.0}, {"date": "2001-03-01", "close": 10.44336979, "volume": 7111.0}, {"date": "2001-03-02", "close": 10.35561038, "volume": 4713.0}, {"date": "2001-03-05", "close": 10.26785097, "volume": 3396.0}, {"date": "2001-03-06", "close": 10.44336979, "volume": 1299.0}, {"date": "2001-03-07", "close": 10.96992625, "volume": 11563.0}, {"date": "2001-03-08", "close": 11.14544507, "volume": 9010.0}, {"date": "2001-03-09", "close": 10.96992625, "volume": 2393.0}, {"date": "2001-03-12", "close": 10.61888861, "volume": 1330.0}, {"date": "2001-03-13", "close": 10.35561038, "volume": 814.0}, {"date": "2001-03-14", "close": 10.88216684, "volume": 1998.0}, {"date": "2001-03-15", "close": 10.88216684, "volume": 1571.0}, {"date": "2001-03-16", "close": 10.70664802, "volume": 684.0}, {"date": "2001-03-19", "close": 10.70664802, "volume": 3287.0}, {"date": "2001-03-20", "close": 10.70664802, "volume": 1732.0}, {"date": "2001-03-21", "close": 10.61888861, "volume": 3532.0}, {"date": "2001-03-22", "close": 10.70664802, "volume": 946.0}, {"date": "2001-03-23", "close": 10.70664802, "volume": 547.0}, {"date": "2001-03-26", "close": 10.70664802, "volume": null}, {"date": "2001-03-27", "close": 10.09233215, "volume": 655.0}, {"date": "2001-03-28", "close": 9.82905392, "volume": 1436.0}, {"date": "2001-03-29", "close": 10.5311292, "volume": 570.0}, {"date": "2001-03-30", "close": 10.44336979, "volume": 228.0}, {"date": "2001-04-02", "close": 10.18009156, "volume": 684.0}, {"date": "2001-04-03", "close": 10.09233215, "volume": 2165.0}, {"date": "2001-04-04", "close": 10.09233215, "volume": 709.0}, {"date": "2001-04-05", "close": 9.82905392, "volume": 2773.0}, {"date": "2001-04-06", "close": 10.35561038, "volume": 798.0}, {"date": "2001-04-09", "close": 9.82905392, "volume": 1795.0}, {"date": "2001-04-10", "close": 10.09233215, "volume": 4978.0}, {"date": "2001-04-11", "close": 9.12697864, "volume": 5405.0}, {"date": "2001-04-12", "close": 8.95145982, "volume": 3664.0}, {"date": "2001-04-17", "close": 9.21473805, "volume": 2967.0}, {"date": "2001-04-18", "close": 9.6535351, "volume": 1821.0}, {"date": "2001-04-19", "close": 9.6535351, "volume": 513.0}, {"date": "2001-04-20", "close": 9.6535351, "volume": 456.0}, {"date": "2001-04-23", "close": 9.47801628, "volume": 1124.0}, {"date": "2001-04-24", "close": 9.39025687, "volume": 4131.0}, {"date": "2001-04-26", "close": 9.39025687, "volume": 2967.0}, {"date": "2001-04-27", "close": 9.30249746, "volume": 740.0}, {"date": "2001-04-30", "close": 9.6535351, "volume": 1666.0}, {"date": "2001-05-01", "close": 9.6535351, "volume": 1553.0}, {"date": "2001-05-02", "close": 9.6535351, "volume": 357.0}, {"date": "2001-05-03", "close": 9.6535351, "volume": 5396.0}, {"date": "2001-05-04", "close": 9.91681333, "volume": 549.0}, {"date": "2001-05-07", "close": 9.91681333, "volume": 4529.0}, {"date": "2001-05-08", "close": 10.35561038, "volume": 2316.0}, {"date": "2001-05-09", "close": 10.26785097, "volume": 1877.0}, {"date": "2001-05-10", "close": 10.35561038, "volume": 1288.0}, {"date": "2001-05-11", "close": 10.35561038, "volume": null}, {"date": "2001-05-14", "close": 10.96992625, "volume": 14433.0}, {"date": "2001-05-15", "close": 10.5311292, "volume": 2393.0}, {"date": "2001-05-16", "close": 10.09233215, "volume": 125.0}, {"date": "2001-05-17", "close": 10.09233215, "volume": 342.0}, {"date": "2001-05-18", "close": 10.09233215, "volume": 4.0}, {"date": "2001-05-21", "close": 10.44336979, "volume": 2933.0}, {"date": "2001-05-22", "close": 10.18009156, "volume": 1040.0}, {"date": "2001-05-23", "close": 10.26785097, "volume": 969.0}, {"date": "2001-05-24", "close": 10.26785097, "volume": 570.0}, {"date": "2001-05-25", "close": 10.26785097, "volume": 2751.0}, {"date": "2001-05-28", "close": 10.5311292, "volume": 5646.0}, {"date": "2001-05-29", "close": 10.35561038, "volume": 106.0}, {"date": "2001-05-30", "close": 10.26785097, "volume": 1278.0}, {"date": "2001-05-31", "close": 10.26785097, "volume": null}, {"date": "2001-06-01", "close": 10.00457274, "volume": 1457.0}, {"date": "2001-06-04", "close": 10.00457274, "volume": 328.0}, {"date": "2001-06-05", "close": 10.18009156, "volume": 2586.0}, {"date": "2001-06-06", "close": 10.44336979, "volume": 1345.0}, {"date": "2001-06-07", "close": 10.26785097, "volume": 3134.0}, {"date": "2001-06-08", "close": 10.18009156, "volume": 2036.0}, {"date": "2001-06-12", "close": 9.6535351, "volume": 4037.0}, {"date": "2001-06-13", "close": 9.56577569, "volume": 2394.0}, {"date": "2001-06-14", "close": 9.47801628, "volume": 1846.0}, {"date": "2001-06-15", "close": 9.47801628, "volume": 1728.0}, {"date": "2001-06-18", "close": 9.6535351, "volume": 1297.0}, {"date": "2001-06-19", "close": 9.6535351, "volume": 2680.0}, {"date": "2001-06-20", "close": 9.82905392, "volume": 912.0}, {"date": "2001-06-21", "close": 9.6535351, "volume": 2118.0}, {"date": "2001-06-22", "close": 9.47801628, "volume": 228.0}, {"date": "2001-06-25", "close": 9.39025687, "volume": 2002.0}, {"date": "2001-06-26", "close": 9.6535351, "volume": 308.0}, {"date": "2001-06-27", "close": 9.56577569, "volume": 6771.0}, {"date": "2001-06-28", "close": 9.56577569, "volume": 1605.0}, {"date": "2001-06-29", "close": 9.56577569, "volume": 2330.0}, {"date": "2001-07-02", "close": 9.47801628, "volume": 342.0}, {"date": "2001-07-03", "close": 9.47801628, "volume": 1002.0}, {"date": "2001-07-04", "close": 9.6535351, "volume": 1587.0}, {"date": "2001-07-05", "close": 10.09233215, "volume": 1184.0}, {"date": "2001-07-06", "close": 10.09233215, "volume": 1196.0}, {"date": "2001-07-09", "close": 10.09233215, "volume": 513.0}, {"date": "2001-07-10", "close": 10.09233215, "volume": 969.0}, {"date": "2001-07-11", "close": 9.91681333, "volume": 228.0}, {"date": "2001-07-12", "close": 9.91681333, "volume": 1026.0}, {"date": "2001-07-13", "close": 10.00457274, "volume": 1773.0}, {"date": "2001-07-16", "close": 9.82905392, "volume": 4630.0}, {"date": "2001-07-17", "close": 9.82905392, "volume": 1536.0}, {"date": "2001-07-18", "close": 9.6535351, "volume": 8489.0}, {"date": "2001-07-19", "close": 9.47801628, "volume": 2797.0}, {"date": "2001-07-20", "close": 9.21473805, "volume": 4381.0}, {"date": "2001-07-23", "close": 8.95145982, "volume": 7137.0}, {"date": "2001-07-24", "close": 9.47801628, "volume": 1419.0}, {"date": "2001-07-25", "close": 9.47801628, "volume": 633.0}, {"date": "2001-07-26", "close": 9.6535351, "volume": 2672.0}, {"date": "2001-07-27", "close": 9.6535351, "volume": 2963.0}, {"date": "2001-07-30", "close": 9.91681333, "volume": 6085.0}, {"date": "2001-07-31", "close": 9.82905392, "volume": 1410.0}, {"date": "2001-08-01", "close": 10.5311292, "volume": 6039.0}, {"date": "2001-08-02", "close": 10.26785097, "volume": 5811.0}, {"date": "2001-08-03", "close": 10.5311292, "volume": 5242.0}, {"date": "2001-08-06", "close": 10.44336979, "volume": 8882.0}, {"date": "2001-08-07", "close": 10.5311292, "volume": 3599.0}, {"date": "2001-08-08", "close": 10.26785097, "volume": 4625.0}, {"date": "2001-08-09", "close": 10.44336979, "volume": 1242.0}, {"date": "2001-08-10", "close": 10.26785097, "volume": 2621.0}, {"date": "2001-08-13", "close": 10.61888861, "volume": 2879.0}, {"date": "2001-08-14", "close": 10.70664802, "volume": 14401.0}, {"date": "2001-08-15", "close": 10.5311292, "volume": 1456.0}, {"date": "2001-08-16", "close": 10.26785097, "volume": 3509.0}, {"date": "2001-08-17", "close": 10.26785097, "volume": 399.0}, {"date": "2001-08-20", "close": 10.09233215, "volume": 1190.0}, {"date": "2001-08-21", "close": 10.00457274, "volume": 1424.0}, {"date": "2001-08-22", "close": 10.00457274, "volume": 1717.0}, {"date": "2001-08-23", "close": 10.09233215, "volume": 2556.0}, {"date": "2001-08-24", "close": 10.09233215, "volume": 2669.0}, {"date": "2001-08-27", "close": 10.26785097, "volume": 4882.0}, {"date": "2001-08-28", "close": 10.61888861, "volume": 6167.0}, {"date": "2001-08-29", "close": 10.88216684, "volume": 3483.0}, {"date": "2001-08-30", "close": 10.88216684, "volume": 2911.0}, {"date": "2001-08-31", "close": 10.5311292, "volume": 1918.0}, {"date": "2001-09-03", "close": 10.70664802, "volume": 4717.0}, {"date": "2001-09-04", "close": 10.35561038, "volume": 1481.0}, {"date": "2001-09-05", "close": 10.5311292, "volume": 786.0}, {"date": "2001-09-06", "close": 10.88216684, "volume": 3963.0}, {"date": "2001-09-10", "close": 11.23320448, "volume": 5837.0}, {"date": "2001-09-11", "close": 11.84752035, "volume": 13545.0}, {"date": "2001-09-12", "close": 10.5311292, "volume": 155363.0}, {"date": "2001-09-13", "close": 11.05768566, "volume": 6427.0}, {"date": "2001-09-14", "close": 11.23320448, "volume": 13365.0}, {"date": "2001-09-17", "close": 10.00457274, "volume": 2268.0}, {"date": "2001-09-18", "close": 10.35561038, "volume": 13700.0}, {"date": "2001-09-19", "close": 10.5311292, "volume": 1629.0}, {"date": "2001-09-20", "close": 11.49648271, "volume": 2974.0}, {"date": "2001-09-21", "close": 10.96992625, "volume": 2797.0}, {"date": "2001-09-24", "close": 10.5311292, "volume": 2468.0}, {"date": "2001-09-25", "close": 10.5311292, "volume": 15866.0}, {"date": "2001-09-26", "close": 10.5311292, "volume": null}, {"date": "2001-09-27", "close": 11.4087233, "volume": 146792.0}, {"date": "2001-09-28", "close": 11.67200153, "volume": 31158.0}, {"date": "2001-10-01", "close": 11.84752035, "volume": 10880.0}, {"date": "2001-10-02", "close": 13.1639115, "volume": 67163.0}, {"date": "2001-10-03", "close": 12.90063327, "volume": 31035.0}, {"date": "2001-10-04", "close": 12.81287386, "volume": 28835.0}, {"date": "2001-10-05", "close": 12.72511445, "volume": 17353.0}, {"date": "2001-10-08", "close": 12.02303917, "volume": 5233.0}, {"date": "2001-10-09", "close": 12.63735504, "volume": 2594.0}, {"date": "2001-10-10", "close": 12.46183622, "volume": 4121.0}, {"date": "2001-10-11", "close": 12.37407681, "volume": 8660.0}, {"date": "2001-10-12", "close": 12.54959563, "volume": 1639.0}, {"date": "2001-10-15", "close": 12.46183622, "volume": 12662.0}, {"date": "2001-10-16", "close": 12.54959563, "volume": 5640.0}, {"date": "2001-10-17", "close": 12.72511445, "volume": 10575.0}, {"date": "2001-10-18", "close": 12.72511445, "volume": 4384.0}, {"date": "2001-10-19", "close": 13.523725081, "volume": 43986.0}, {"date": "2001-10-22", "close": 13.69046796, "volume": 6449.0}, {"date": "2001-10-23", "close": 13.86598678, "volume": 8757.0}, {"date": "2001-10-24", "close": 13.95374619, "volume": 24430.0}, {"date": "2001-10-25", "close": 14.9190997, "volume": 28733.0}, {"date": "2001-10-26", "close": 14.48030265, "volume": 11851.0}, {"date": "2001-10-29", "close": 14.9190997, "volume": 22362.0}, {"date": "2001-10-30", "close": 14.56806206, "volume": 5847.0}, {"date": "2001-10-31", "close": 14.9190997, "volume": 15370.0}, {"date": "2001-11-01", "close": 14.74358088, "volume": 2790.0}, {"date": "2001-11-02", "close": 14.56806206, "volume": 7690.0}, {"date": "2001-11-05", "close": 14.65582147, "volume": 16853.0}, {"date": "2001-11-06", "close": 14.39254324, "volume": 9489.0}, {"date": "2001-11-07", "close": 13.42718973, "volume": 5150.0}, {"date": "2001-11-08", "close": 13.51494914, "volume": 3396.0}, {"date": "2001-11-09", "close": 13.51494914, "volume": 5816.0}, {"date": "2001-11-12", "close": 13.51494914, "volume": 2220.0}, {"date": "2001-11-13", "close": 13.60270855, "volume": 7587.0}, {"date": "2001-11-14", "close": 13.60270855, "volume": 1206.0}, {"date": "2001-11-15", "close": 13.1639115, "volume": 3492.0}, {"date": "2001-11-16", "close": 13.1639115, "volume": 957.0}, {"date": "2001-11-19", "close": 12.90063327, "volume": 2749.0}, {"date": "2001-11-20", "close": 13.33943032, "volume": 10096.0}, {"date": "2001-11-21", "close": 13.1639115, "volume": 5697.0}, {"date": "2001-11-22", "close": 13.1639115, "volume": 11813.0}, {"date": "2001-11-23", "close": 13.1639115, "volume": 653.0}, {"date": "2001-11-26", "close": 13.07615209, "volume": 6918.0}, {"date": "2001-11-27", "close": 13.25167091, "volume": 6538.0}, {"date": "2001-11-28", "close": 13.25167091, "volume": 3077.0}, {"date": "2001-11-29", "close": 13.51494914, "volume": 1624.0}, {"date": "2001-11-30", "close": 13.1639115, "volume": 3172.0}, {"date": "2001-12-03", "close": 13.60270855, "volume": 4900.0}, {"date": "2001-12-04", "close": 14.0415056, "volume": 114.0}, {"date": "2001-12-05", "close": 13.60270855, "volume": 36177.0}, {"date": "2001-12-06", "close": 13.69046796, "volume": 2268.0}, {"date": "2001-12-07", "close": 13.60270855, "volume": 1267.0}, {"date": "2001-12-10", "close": 13.60270855, "volume": 2188.0}, {"date": "2001-12-11", "close": 12.90063327, "volume": 3265.0}, {"date": "2001-12-12", "close": 12.90063327, "volume": 6657.0}, {"date": "2001-12-13", "close": 13.60270855, "volume": 4211.0}, {"date": "2001-12-17", "close": 12.98839268, "volume": 785.0}, {"date": "2001-12-18", "close": 12.72511445, "volume": 1709.0}, {"date": "2001-12-19", "close": 13.42718973, "volume": 4973.0}, {"date": "2001-12-20", "close": 13.42718973, "volume": 11987.0}, {"date": "2001-12-21", "close": 13.60270855, "volume": 12264.0}, {"date": "2001-12-24", "close": 13.69046796, "volume": 752.0}, {"date": "2001-12-27", "close": 13.69046796, "volume": 4783.0}, {"date": "2001-12-28", "close": 13.95374619, "volume": 2246.0}, {"date": "2001-12-31", "close": 14.0415056, "volume": 3183.0}, {"date": "2002-01-02", "close": 13.69046796, "volume": 118.0}, {"date": "2002-01-03", "close": 14.0415056, "volume": 8835.0}, {"date": "2002-01-04", "close": 14.0415056, "volume": 5838.0}, {"date": "2002-01-07", "close": 13.69046796, "volume": 2886.0}, {"date": "2002-01-08", "close": 13.86598678, "volume": 786.0}, {"date": "2002-01-09", "close": 13.77822737, "volume": 1193.0}, {"date": "2002-01-10", "close": 13.86598678, "volume": 154.0}, {"date": "2002-01-11", "close": 13.95374619, "volume": 516.0}, {"date": "2002-01-14", "close": 13.69046796, "volume": 6989.0}, {"date": "2002-01-15", "close": 13.95374619, "volume": 1763.0}, {"date": "2002-01-16", "close": 13.86598678, "volume": 513.0}, {"date": "2002-01-17", "close": 13.95374619, "volume": 2965.0}, {"date": "2002-01-18", "close": 13.69046796, "volume": 4398.0}, {"date": "2002-01-21", "close": 13.86598678, "volume": 86267.0}, {"date": "2002-01-22", "close": 13.69046796, "volume": 8459.0}, {"date": "2002-01-23", "close": 14.0415056, "volume": 4729.0}, {"date": "2002-01-24", "close": 14.0415056, "volume": 3165.0}, {"date": "2002-01-25", "close": 13.69046796, "volume": 570.0}, {"date": "2002-01-29", "close": 13.69046796, "volume": 1453.0}, {"date": "2002-01-30", "close": 13.77822737, "volume": 147.0}, {"date": "2002-01-31", "close": 13.77822737, "volume": 1371.0}, {"date": "2002-02-01", "close": 13.69046796, "volume": 1550.0}, {"date": "2002-02-04", "close": 13.60270855, "volume": 1628.0}, {"date": "2002-02-05", "close": 13.33943032, "volume": 1660.0}, {"date": "2002-02-06", "close": 13.33943032, "volume": 1215.0}, {"date": "2002-02-07", "close": 14.0415056, "volume": 3851.0}, {"date": "2002-02-08", "close": 13.60270855, "volume": 285.0}, {"date": "2002-02-11", "close": 13.60270855, "volume": 2393.0}, {"date": "2002-02-12", "close": 14.067833423, "volume": 2899.0}, {"date": "2002-02-13", "close": 14.0415056, "volume": 2244.0}, {"date": "2002-02-14", "close": 14.12926501, "volume": 8911.0}, {"date": "2002-02-15", "close": 14.0415056, "volume": 1091.0}, {"date": "2002-02-18", "close": 13.60270855, "volume": 360.0}, {"date": "2002-02-19", "close": 14.0415056, "volume": 22588.0}, {"date": "2002-02-20", "close": 14.9190997, "volume": 22105.0}, {"date": "2002-02-21", "close": 14.48030265, "volume": 18830.0}, {"date": "2002-02-22", "close": 14.48030265, "volume": 7697.0}, {"date": "2002-02-25", "close": 14.48030265, "volume": 5561.0}, {"date": "2002-02-26", "close": 14.48030265, "volume": 4712.0}, {"date": "2002-02-27", "close": 14.48030265, "volume": 722.0}, {"date": "2002-02-28", "close": 14.48030265, "volume": 570.0}, {"date": "2002-03-01", "close": 14.0415056, "volume": 8036.0}, {"date": "2002-03-04", "close": 13.33943032, "volume": 1661.0}, {"date": "2002-03-05", "close": 14.0415056, "volume": 1085.0}, {"date": "2002-03-06", "close": 13.60270855, "volume": 2702.0}, {"date": "2002-03-07", "close": 13.60270855, "volume": 6723.0}, {"date": "2002-03-08", "close": 13.60270855, "volume": 465.0}, {"date": "2002-03-11", "close": 13.60270855, "volume": 37.0}, {"date": "2002-03-12", "close": 13.532501022, "volume": 20637.0}, {"date": "2002-03-13", "close": 14.0415056, "volume": 6952.0}, {"date": "2002-03-14", "close": 14.0415056, "volume": 1246.0}, {"date": "2002-03-15", "close": 14.0415056, "volume": 2182.0}, {"date": "2002-03-18", "close": 13.95374619, "volume": 585.0}, {"date": "2002-03-19", "close": 14.0415056, "volume": 51.0}, {"date": "2002-03-20", "close": 13.95374619, "volume": 6597.0}, {"date": "2002-03-21", "close": 13.86598678, "volume": 18449.0}, {"date": "2002-03-22", "close": 13.86598678, "volume": 700.0}, {"date": "2002-03-25", "close": 13.51494914, "volume": 1855.0}, {"date": "2002-03-26", "close": 13.86598678, "volume": 2768.0}, {"date": "2002-03-27", "close": 14.0415056, "volume": 2495.0}, {"date": "2002-03-28", "close": 13.60270855, "volume": 2490.0}, {"date": "2002-04-02", "close": 13.42718973, "volume": 3143.0}, {"date": "2002-04-04", "close": 13.95374619, "volume": 800.0}, {"date": "2002-04-05", "close": 13.60270855, "volume": 1312.0}, {"date": "2002-04-08", "close": 13.86598678, "volume": 342.0}, {"date": "2002-04-09", "close": 13.60270855, "volume": 610.0}, {"date": "2002-04-10", "close": 13.51494914, "volume": 1861.0}, {"date": "2002-04-11", "close": 13.60270855, "volume": 57.0}, {"date": "2002-04-12", "close": 13.86598678, "volume": 422.0}, {"date": "2002-04-15", "close": 13.60270855, "volume": 729.0}, {"date": "2002-04-16", "close": 13.51494914, "volume": 4522.0}, {"date": "2002-04-17", "close": 13.77822737, "volume": 46.0}, {"date": "2002-04-18", "close": 13.51494914, "volume": 1335.0}, {"date": "2002-04-19", "close": 13.60270855, "volume": 1098.0}, {"date": "2002-04-22", "close": 13.1639115, "volume": 1937.0}, {"date": "2002-04-23", "close": 12.81287386, "volume": 1142.0}, {"date": "2002-04-24", "close": 12.72511445, "volume": 1050.0}, {"date": "2002-04-26", "close": 12.2863174, "volume": 2696.0}, {"date": "2002-04-29", "close": 11.75976094, "volume": 14968.0}, {"date": "2002-04-30", "close": 11.84752035, "volume": 5539.0}, {"date": "2002-05-01", "close": 12.2863174, "volume": 4687.0}, {"date": "2002-05-02", "close": 12.2863174, "volume": 7691.0}, {"date": "2002-05-03", "close": 12.72511445, "volume": 5242.0}, {"date": "2002-05-06", "close": 12.46183622, "volume": 178.0}, {"date": "2002-05-07", "close": 12.46183622, "volume": 325.0}, {"date": "2002-05-08", "close": 12.46183622, "volume": 1874.0}, {"date": "2002-05-09", "close": 11.84752035, "volume": 6678.0}, {"date": "2002-05-10", "close": 11.75976094, "volume": 5226.0}, {"date": "2002-05-13", "close": 11.32096389, "volume": 1858.0}, {"date": "2002-05-14", "close": 11.32096389, "volume": 3268.0}, {"date": "2002-05-15", "close": 11.4087233, "volume": 6351.0}, {"date": "2002-05-16", "close": 11.58424212, "volume": 883.0}, {"date": "2002-05-17", "close": 11.58424212, "volume": 5996.0}, {"date": "2002-05-20", "close": 11.93527976, "volume": 8141.0}, {"date": "2002-05-21", "close": 12.11079858, "volume": 1595.0}, {"date": "2002-05-22", "close": 12.63735504, "volume": 4327.0}, {"date": "2002-05-23", "close": 12.63735504, "volume": 2634.0}, {"date": "2002-05-24", "close": 12.63735504, "volume": 46.0}, {"date": "2002-05-27", "close": 12.11079858, "volume": 526.0}, {"date": "2002-05-28", "close": 12.11079858, "volume": 912.0}, {"date": "2002-05-29", "close": 11.93527976, "volume": 798.0}, {"date": "2002-05-31", "close": 12.37407681, "volume": 2142.0}, {"date": "2002-06-03", "close": 11.84752035, "volume": 3592.0}, {"date": "2002-06-04", "close": 12.72511445, "volume": 3664.0}, {"date": "2002-06-05", "close": 12.72511445, "volume": 813.0}, {"date": "2002-06-06", "close": 12.54959563, "volume": 3616.0}, {"date": "2002-06-07", "close": 12.81287386, "volume": 1048.0}, {"date": "2002-06-11", "close": 12.90063327, "volume": 10504.0}, {"date": "2002-06-12", "close": 13.1639115, "volume": 1994.0}, {"date": "2002-06-13", "close": 12.90063327, "volume": 2347.0}, {"date": "2002-06-14", "close": 11.84752035, "volume": 4621.0}, {"date": "2002-06-17", "close": 11.4087233, "volume": 13952.0}, {"date": "2002-06-18", "close": 10.79440743, "volume": 3422.0}, {"date": "2002-06-19", "close": 10.96992625, "volume": 14474.0}, {"date": "2002-06-20", "close": 11.14544507, "volume": 5184.0}, {"date": "2002-06-21", "close": 11.05768566, "volume": 11345.0}, {"date": "2002-06-24", "close": 10.96992625, "volume": 6644.0}, {"date": "2002-06-25", "close": 10.96992625, "volume": 11819.0}, {"date": "2002-06-26", "close": 10.70664802, "volume": 7506.0}, {"date": "2002-06-27", "close": 10.26785097, "volume": 29305.0}, {"date": "2002-06-28", "close": 9.6535351, "volume": 5582.0}, {"date": "2002-07-01", "close": 10.5311292, "volume": 6267.0}, {"date": "2002-07-02", "close": 10.44336979, "volume": 2007.0}, {"date": "2002-07-03", "close": 10.18009156, "volume": 2667.0}, {"date": "2002-07-04", "close": 10.5311292, "volume": 4790.0}, {"date": "2002-07-05", "close": 10.26785097, "volume": 2648.0}, {"date": "2002-07-08", "close": 10.5311292, "volume": 1555.0}, {"date": "2002-07-09", "close": 10.44336979, "volume": 3191.0}, {"date": "2002-07-10", "close": 10.26785097, "volume": 180.0}, {"date": "2002-07-11", "close": 10.44336979, "volume": 1217.0}, {"date": "2002-07-12", "close": 10.35561038, "volume": 1398.0}, {"date": "2002-07-16", "close": 10.44336979, "volume": 2666.0}, {"date": "2002-07-17", "close": 9.82905392, "volume": 3218.0}, {"date": "2002-07-18", "close": 9.82905392, "volume": 3681.0}, {"date": "2002-07-19", "close": 10.44336979, "volume": 13.0}, {"date": "2002-07-22", "close": 10.44336979, "volume": 1925.0}, {"date": "2002-07-23", "close": 10.44336979, "volume": 6451.0}, {"date": "2002-07-24", "close": 9.6535351, "volume": 1668.0}, {"date": "2002-07-25", "close": 10.09233215, "volume": 5058.0}, {"date": "2002-07-26", "close": 10.00457274, "volume": 445.0}, {"date": "2002-07-29", "close": 10.00457274, "volume": 570.0}, {"date": "2002-07-30", "close": 9.91681333, "volume": 383.0}, {"date": "2002-07-31", "close": 9.91681333, "volume": 1753.0}, {"date": "2002-08-01", "close": 9.91681333, "volume": 2279.0}, {"date": "2002-08-02", "close": 9.82905392, "volume": 5181.0}, {"date": "2002-08-06", "close": 9.6535351, "volume": 2103.0}, {"date": "2002-08-07", "close": 9.21473805, "volume": 1481.0}, {"date": "2002-08-08", "close": 9.03921923, "volume": 4227.0}, {"date": "2002-08-12", "close": 10.00457274, "volume": 629.0}, {"date": "2002-08-13", "close": 9.30249746, "volume": 21446.0}, {"date": "2002-08-14", "close": 9.6535351, "volume": 478.0}, {"date": "2002-08-15", "close": 10.09233215, "volume": 1186.0}, {"date": "2002-08-16", "close": 10.09233215, "volume": 2165.0}, {"date": "2002-08-19", "close": 9.74129451, "volume": 1313.0}, {"date": "2002-08-20", "close": 9.47801628, "volume": 4782.0}, {"date": "2002-08-21", "close": 9.56577569, "volume": 4490.0}, {"date": "2002-08-22", "close": 9.56577569, "volume": 912.0}, {"date": "2002-08-23", "close": 9.74129451, "volume": 4148.0}, {"date": "2002-08-26", "close": 9.21473805, "volume": 9800.0}, {"date": "2002-08-27", "close": 9.12697864, "volume": 6658.0}, {"date": "2002-08-28", "close": 9.03921923, "volume": 4867.0}, {"date": "2002-08-29", "close": 8.86370041, "volume": 9737.0}, {"date": "2002-09-02", "close": 9.21473805, "volume": 9529.0}, {"date": "2002-09-03", "close": 9.47801628, "volume": 2940.0}, {"date": "2002-09-04", "close": 9.30249746, "volume": 2886.0}, {"date": "2002-09-05", "close": 9.39025687, "volume": 8473.0}, {"date": "2002-09-06", "close": 9.47801628, "volume": 6306.0}, {"date": "2002-09-09", "close": 9.30249746, "volume": 1026.0}, {"date": "2002-09-10", "close": 9.03921923, "volume": 4900.0}, {"date": "2002-09-11", "close": 8.95145982, "volume": 1485.0}, {"date": "2002-09-12", "close": 9.21473805, "volume": 32702.0}, {"date": "2002-09-13", "close": 9.39025687, "volume": 35850.0}, {"date": "2002-09-16", "close": 9.39025687, "volume": 194.0}, {"date": "2002-09-17", "close": 9.47801628, "volume": 2470.0}, {"date": "2002-09-18", "close": 9.39025687, "volume": 17671.0}, {"date": "2002-09-19", "close": 9.39025687, "volume": 1068.0}, {"date": "2002-09-20", "close": 9.47801628, "volume": 3779.0}, {"date": "2002-09-23", "close": 9.6535351, "volume": 1498.0}, {"date": "2002-09-24", "close": 9.6535351, "volume": 3106.0}, {"date": "2002-09-25", "close": 9.39025687, "volume": 979.0}, {"date": "2002-09-26", "close": 9.39025687, "volume": 1696.0}, {"date": "2002-09-30", "close": 8.86370041, "volume": 4337.0}, {"date": "2002-10-01", "close": 9.21473805, "volume": 15611.0}, {"date": "2002-10-02", "close": 9.6535351, "volume": 1479.0}, {"date": "2002-10-03", "close": 9.6535351, "volume": 251.0}, {"date": "2002-10-04", "close": 9.74129451, "volume": 1253.0}, {"date": "2002-10-07", "close": 9.91681333, "volume": 114.0}, {"date": "2002-10-08", "close": 9.47801628, "volume": 2122.0}, {"date": "2002-10-09", "close": 9.6535351, "volume": 1386.0}, {"date": "2002-10-10", "close": 9.47801628, "volume": 1139.0}, {"date": "2002-10-11", "close": 9.47801628, "volume": 912.0}, {"date": "2002-10-14", "close": 9.91681333, "volume": 1367.0}, {"date": "2002-10-16", "close": 9.6535351, "volume": 1050.0}, {"date": "2002-10-17", "close": 9.6535351, "volume": 1557.0}, {"date": "2002-10-18", "close": 9.47801628, "volume": 2985.0}, {"date": "2002-10-21", "close": 9.47801628, "volume": 2556.0}, {"date": "2002-10-22", "close": 9.82905392, "volume": 570.0}, {"date": "2002-10-23", "close": 9.6535351, "volume": 114.0}, {"date": "2002-10-24", "close": 9.6535351, "volume": 228.0}, {"date": "2002-10-25", "close": 9.6535351, "volume": 342.0}, {"date": "2002-10-29", "close": 9.47801628, "volume": 165.0}, {"date": "2002-10-30", "close": 9.47801628, "volume": 1595.0}, {"date": "2002-10-31", "close": 9.6535351, "volume": 1778.0}, {"date": "2002-11-01", "close": 9.6535351, "volume": 1026.0}, {"date": "2002-11-05", "close": 9.56577569, "volume": 228.0}, {"date": "2002-11-06", "close": 9.39025687, "volume": 2476.0}, {"date": "2002-11-08", "close": 9.30249746, "volume": 2947.0}, {"date": "2002-11-11", "close": 9.21473805, "volume": 3833.0}, {"date": "2002-11-12", "close": 9.30249746, "volume": 4739.0}, {"date": "2002-11-13", "close": 9.21473805, "volume": 26.0}, {"date": "2002-11-14", "close": 8.95145982, "volume": 8072.0}, {"date": "2002-11-15", "close": 9.30249746, "volume": 513.0}, {"date": "2002-11-18", "close": 8.60042218, "volume": 3730.0}, {"date": "2002-11-19", "close": 8.775941, "volume": 8015.0}, {"date": "2002-11-21", "close": 9.03921923, "volume": 1629.0}, {"date": "2002-11-22", "close": 8.775941, "volume": 2164.0}, {"date": "2002-11-25", "close": 8.95145982, "volume": 3281.0}, {"date": "2002-11-26", "close": 8.95145982, "volume": 3289.0}, {"date": "2002-11-27", "close": 8.95145982, "volume": 2279.0}, {"date": "2002-11-28", "close": 9.03921923, "volume": 2870.0}, {"date": "2002-11-29", "close": 9.03921923, "volume": 1139.0}, {"date": "2002-12-02", "close": 8.95145982, "volume": 1183.0}, {"date": "2002-12-03", "close": 8.95145982, "volume": 2279.0}, {"date": "2002-12-04", "close": 8.86370041, "volume": 524.0}, {"date": "2002-12-05", "close": 8.95145982, "volume": 570.0}, {"date": "2002-12-06", "close": 9.21473805, "volume": 114.0}, {"date": "2002-12-09", "close": 9.21473805, "volume": 1037.0}, {"date": "2002-12-10", "close": 9.03921923, "volume": 638.0}, {"date": "2002-12-11", "close": 8.86370041, "volume": 1229.0}, {"date": "2002-12-12", "close": 8.86370041, "volume": 228.0}, {"date": "2002-12-13", "close": 9.03921923, "volume": 1262.0}, {"date": "2002-12-16", "close": 9.21473805, "volume": 502.0}, {"date": "2002-12-18", "close": 9.21473805, "volume": 22.0}, {"date": "2002-12-19", "close": 9.21473805, "volume": 4498.0}, {"date": "2002-12-20", "close": 8.95145982, "volume": 4461.0}, {"date": "2002-12-23", "close": 9.21473805, "volume": 798.0}, {"date": "2002-12-24", "close": 9.21473805, "volume": 1384.0}, {"date": "2002-12-27", "close": 8.95145982, "volume": 54.0}, {"date": "2002-12-30", "close": 9.12697864, "volume": 513.0}, {"date": "2002-12-31", "close": 9.03921923, "volume": 276.0}, {"date": "2003-01-02", "close": 9.03921923, "volume": 957.0}, {"date": "2003-01-03", "close": 8.95145982, "volume": 527.0}, {"date": "2003-01-06", "close": 8.95145982, "volume": 17101.0}, {"date": "2003-01-07", "close": 8.86370041, "volume": 4466.0}, {"date": "2003-01-08", "close": 9.03921923, "volume": 57.0}, {"date": "2003-01-13", "close": 8.86370041, "volume": 285.0}, {"date": "2003-01-14", "close": 8.86370041, "volume": 4444.0}, {"date": "2003-01-15", "close": 9.03921923, "volume": 29780.0}, {"date": "2003-01-16", "close": 9.03921923, "volume": 12007.0}, {"date": "2003-01-17", "close": 9.03921923, "volume": 3533.0}, {"date": "2003-01-20", "close": 10.09233215, "volume": 13168.0}, {"date": "2003-01-21", "close": 10.18009156, "volume": 4577.0}, {"date": "2003-01-22", "close": 10.00457274, "volume": 5143.0}, {"date": "2003-01-23", "close": 9.74129451, "volume": 497.0}, {"date": "2003-01-24", "close": 9.47801628, "volume": 1876.0}, {"date": "2003-01-28", "close": 9.47801628, "volume": 499.0}, {"date": "2003-01-29", "close": 9.6535351, "volume": 570.0}, {"date": "2003-01-30", "close": 9.56577569, "volume": 228.0}, {"date": "2003-01-31", "close": 9.56577569, "volume": 1139.0}, {"date": "2003-02-03", "close": 9.47801628, "volume": 8432.0}, {"date": "2003-02-04", "close": 9.39025687, "volume": 1386.0}, {"date": "2003-02-05", "close": 9.39025687, "volume": 1352.0}, {"date": "2003-02-06", "close": 9.47801628, "volume": 85.0}, {"date": "2003-02-07", "close": 9.21473805, "volume": 4500.0}, {"date": "2003-02-10", "close": 9.12697864, "volume": 1196.0}, {"date": "2003-02-11", "close": 8.86370041, "volume": 6096.0}, {"date": "2003-02-12", "close": 8.86370041, "volume": 39.0}, {"date": "2003-02-13", "close": 8.68818159, "volume": 7806.0}, {"date": "2003-02-14", "close": 8.33714395, "volume": 842.0}, {"date": "2003-02-17", "close": 8.60042218, "volume": 356.0}, {"date": "2003-02-18", "close": 9.12697864, "volume": 1196.0}, {"date": "2003-02-19", "close": 8.95145982, "volume": 1550.0}, {"date": "2003-02-20", "close": 8.68818159, "volume": 738.0}, {"date": "2003-02-21", "close": 8.775941, "volume": 2279.0}, {"date": "2003-02-24", "close": 8.60042218, "volume": 2284.0}, {"date": "2003-02-25", "close": 7.98610631, "volume": 5244.0}, {"date": "2003-02-26", "close": 8.33714395, "volume": 746.0}, {"date": "2003-02-27", "close": 8.33714395, "volume": 3289.0}, {"date": "2003-02-28", "close": 7.8983469, "volume": 5050.0}, {"date": "2003-03-04", "close": 7.98610631, "volume": 570.0}, {"date": "2003-03-05", "close": 8.16162513, "volume": 123.0}, {"date": "2003-03-06", "close": 8.51266277, "volume": 5270.0}, {"date": "2003-03-07", "close": 8.24938454, "volume": 627.0}, {"date": "2003-03-10", "close": 8.16162513, "volume": 1439.0}, {"date": "2003-03-11", "close": 7.8983469, "volume": 4239.0}, {"date": "2003-03-12", "close": 7.63506867, "volume": 7218.0}, {"date": "2003-03-13", "close": 7.72282808, "volume": 11480.0}, {"date": "2003-03-14", "close": 7.8983469, "volume": 5140.0}, {"date": "2003-03-17", "close": 7.98610631, "volume": 382.0}, {"date": "2003-03-18", "close": 7.98610631, "volume": 7056.0}, {"date": "2003-03-19", "close": 7.81058749, "volume": 25.0}, {"date": "2003-03-20", "close": 8.16162513, "volume": 1258.0}, {"date": "2003-03-21", "close": 8.51266277, "volume": 11865.0}, {"date": "2003-03-24", "close": 8.42490336, "volume": 1367.0}, {"date": "2003-03-25", "close": 8.24938454, "volume": 1003.0}, {"date": "2003-03-26", "close": 8.33714395, "volume": 8649.0}, {"date": "2003-03-27", "close": 8.24938454, "volume": 3052.0}, {"date": "2003-03-28", "close": 7.8983469, "volume": 5007.0}, {"date": "2003-03-31", "close": 7.81058749, "volume": 1397.0}, {"date": "2003-04-02", "close": 7.8983469, "volume": 2459.0}, {"date": "2003-04-03", "close": 7.8983469, "volume": 7573.0}, {"date": "2003-04-04", "close": 7.81058749, "volume": 6053.0}, {"date": "2003-04-07", "close": 7.8983469, "volume": 3683.0}, {"date": "2003-04-08", "close": 7.72282808, "volume": 7009.0}, {"date": "2003-04-09", "close": 7.81058749, "volume": 4419.0}, {"date": "2003-04-10", "close": 7.81058749, "volume": 3760.0}, {"date": "2003-04-11", "close": 7.72282808, "volume": 18427.0}, {"date": "2003-04-14", "close": 7.63506867, "volume": 849.0}, {"date": "2003-04-16", "close": 7.8983469, "volume": 8924.0}, {"date": "2003-04-17", "close": 8.16162513, "volume": 1937.0}, {"date": "2003-04-22", "close": 7.98610631, "volume": 2069.0}, {"date": "2003-04-23", "close": 7.98610631, "volume": 1222.0}, {"date": "2003-04-24", "close": 8.07386572, "volume": 3658.0}, {"date": "2003-04-28", "close": 8.07386572, "volume": 6445.0}, {"date": "2003-04-29", "close": 7.98610631, "volume": 1657.0}, {"date": "2003-04-30", "close": 7.8983469, "volume": 10904.0}, {"date": "2003-05-01", "close": 7.81058749, "volume": 29969.0}, {"date": "2003-05-02", "close": 7.72282808, "volume": 9231.0}, {"date": "2003-05-05", "close": 7.54730926, "volume": 10981.0}, {"date": "2003-05-06", "close": 7.45954985, "volume": 19363.0}, {"date": "2003-05-07", "close": 7.45954985, "volume": 64630.0}, {"date": "2003-05-08", "close": 7.45954985, "volume": 1162.0}, {"date": "2003-05-09", "close": 7.45954985, "volume": 7513.0}, {"date": "2003-05-12", "close": 7.54730926, "volume": 4735.0}, {"date": "2003-05-13", "close": 7.28403103, "volume": 9455.0}, {"date": "2003-05-14", "close": 7.28403103, "volume": 5107.0}, {"date": "2003-05-15", "close": 7.19627162, "volume": 3270.0}, {"date": "2003-05-16", "close": 7.28403103, "volume": 4327.0}, {"date": "2003-05-19", "close": 7.45954985, "volume": 12539.0}, {"date": "2003-05-20", "close": 7.19627162, "volume": 7655.0}, {"date": "2003-05-21", "close": 7.45954985, "volume": 5614.0}, {"date": "2003-05-22", "close": 7.28403103, "volume": 1528.0}, {"date": "2003-05-23", "close": 7.28403103, "volume": 1761.0}, {"date": "2003-05-26", "close": 7.10851221, "volume": 6298.0}, {"date": "2003-05-27", "close": 7.37179044, "volume": 1953.0}, {"date": "2003-05-28", "close": 7.19627162, "volume": 1733.0}, {"date": "2003-05-29", "close": 7.10851221, "volume": 6485.0}, {"date": "2003-05-30", "close": 7.28403103, "volume": 2849.0}, {"date": "2003-06-02", "close": 6.93299339, "volume": 11316.0}, {"date": "2003-06-03", "close": 6.93299339, "volume": 64930.0}, {"date": "2003-06-04", "close": 7.0207528, "volume": 88134.0}, {"date": "2003-06-05", "close": 7.28403103, "volume": 10672.0}, {"date": "2003-06-06", "close": 7.19627162, "volume": 5294.0}, {"date": "2003-06-10", "close": 7.10851221, "volume": 3737.0}, {"date": "2003-06-11", "close": 7.45954985, "volume": 39040.0}, {"date": "2003-06-12", "close": 7.63506867, "volume": 41477.0}, {"date": "2003-06-13", "close": 8.60042218, "volume": 30772.0}, {"date": "2003-06-16", "close": 8.60042218, "volume": 17612.0}, {"date": "2003-06-17", "close": 8.68818159, "volume": 11608.0}, {"date": "2003-06-18", "close": 8.775941, "volume": 10938.0}, {"date": "2003-06-19", "close": 8.775941, "volume": 2530.0}, {"date": "2003-06-20", "close": 8.68818159, "volume": 7465.0}, {"date": "2003-06-23", "close": 8.60042218, "volume": 7202.0}, {"date": "2003-06-24", "close": 8.60042218, "volume": 6849.0}, {"date": "2003-06-25", "close": 8.51266277, "volume": 9191.0}, {"date": "2003-06-26", "close": 8.33714395, "volume": 5536.0}, {"date": "2003-06-27", "close": 8.42490336, "volume": 4273.0}, {"date": "2003-06-30", "close": 8.42490336, "volume": 4667.0}, {"date": "2003-07-01", "close": 8.68818159, "volume": 4877.0}, {"date": "2003-07-02", "close": 8.775941, "volume": 4501.0}, {"date": "2003-07-03", "close": 8.68818159, "volume": 1786.0}, {"date": "2003-07-04", "close": 8.86370041, "volume": 3943.0}, {"date": "2003-07-07", "close": 9.21473805, "volume": 16634.0}, {"date": "2003-07-08", "close": 9.82905392, "volume": 8934.0}, {"date": "2003-07-09", "close": 9.6535351, "volume": 9186.0}, {"date": "2003-07-10", "close": 9.21473805, "volume": 3672.0}, {"date": "2003-07-11", "close": 9.6535351, "volume": 7065.0}, {"date": "2003-07-14", "close": 9.82905392, "volume": 8962.0}, {"date": "2003-07-15", "close": 9.6535351, "volume": 5851.0}, {"date": "2003-07-16", "close": 9.74129451, "volume": 4824.0}, {"date": "2003-07-17", "close": 9.82905392, "volume": 8671.0}, {"date": "2003-07-18", "close": 9.74129451, "volume": 3025.0}, {"date": "2003-07-21", "close": 9.74129451, "volume": 7662.0}, {"date": "2003-07-22", "close": 9.82905392, "volume": 11260.0}, {"date": "2003-07-23", "close": 9.74129451, "volume": 6624.0}, {"date": "2003-07-24", "close": 9.74129451, "volume": 4456.0}, {"date": "2003-07-25", "close": 9.74129451, "volume": 6252.0}, {"date": "2003-07-28", "close": 9.6535351, "volume": 3001.0}, {"date": "2003-07-29", "close": 9.6535351, "volume": 6015.0}, {"date": "2003-07-30", "close": 9.82905392, "volume": 11149.0}, {"date": "2003-07-31", "close": 9.74129451, "volume": 5925.0}, {"date": "2003-08-01", "close": 9.82905392, "volume": 8691.0}, {"date": "2003-08-04", "close": 9.82905392, "volume": 10556.0}, {"date": "2003-08-05", "close": 10.00457274, "volume": 19013.0}, {"date": "2003-08-06", "close": 10.70664802, "volume": 13862.0}, {"date": "2003-08-07", "close": 10.96992625, "volume": 11632.0}, {"date": "2003-08-08", "close": 10.96992625, "volume": 12091.0}, {"date": "2003-08-11", "close": 11.32096389, "volume": 4132.0}, {"date": "2003-08-12", "close": 11.32096389, "volume": 4011.0}, {"date": "2003-08-13", "close": 11.14544507, "volume": 2616.0}, {"date": "2003-08-14", "close": 11.32096389, "volume": 1397.0}, {"date": "2003-08-15", "close": 10.96992625, "volume": 5686.0}, {"date": "2003-08-18", "close": 11.05768566, "volume": 2153.0}, {"date": "2003-08-19", "close": 11.32096389, "volume": 3124.0}, {"date": "2003-08-20", "close": 11.14544507, "volume": 3333.0}, {"date": "2003-08-21", "close": 10.96992625, "volume": 6535.0}, {"date": "2003-08-22", "close": 10.70664802, "volume": 8170.0}, {"date": "2003-08-25", "close": 10.96992625, "volume": 5362.0}, {"date": "2003-08-26", "close": 10.61888861, "volume": 5950.0}, {"date": "2003-08-27", "close": 10.5311292, "volume": 2238.0}, {"date": "2003-08-28", "close": 10.70664802, "volume": 3903.0}, {"date": "2003-08-29", "close": 10.61888861, "volume": 1970.0}, {"date": "2003-09-01", "close": 11.05768566, "volume": 3990.0}, {"date": "2003-09-02", "close": 11.23320448, "volume": 6803.0}, {"date": "2003-09-03", "close": 11.23320448, "volume": 6882.0}, {"date": "2003-09-04", "close": 11.84752035, "volume": 17066.0}, {"date": "2003-09-05", "close": 11.4087233, "volume": 10185.0}, {"date": "2003-09-08", "close": 11.93527976, "volume": 8976.0}, {"date": "2003-09-09", "close": 11.67200153, "volume": 6664.0}, {"date": "2003-09-10", "close": 11.75976094, "volume": 89627.0}, {"date": "2003-09-11", "close": 11.32096389, "volume": 14068.0}, {"date": "2003-09-12", "close": 11.58424212, "volume": 6222.0}, {"date": "2003-09-15", "close": 11.4087233, "volume": 2292.0}, {"date": "2003-09-16", "close": 11.4087233, "volume": 4307.0}, {"date": "2003-09-17", "close": 11.32096389, "volume": 5514.0}, {"date": "2003-09-18", "close": 11.4087233, "volume": 4568.0}, {"date": "2003-09-19", "close": 11.32096389, "volume": 4895.0}, {"date": "2003-09-22", "close": 11.14544507, "volume": 4952.0}, {"date": "2003-09-23", "close": 11.05768566, "volume": 1172.0}, {"date": "2003-09-24", "close": 11.4087233, "volume": 3692.0}, {"date": "2003-09-25", "close": 11.44143872, "volume": 3417.0}, {"date": "2003-09-26", "close": 11.35205248, "volume": 2204.0}, {"date": "2003-09-29", "close": 10.90512128, "volume": 5895.0}, {"date": "2003-09-30", "close": 10.7263488, "volume": 2897.0}, {"date": "2003-10-01", "close": 11.17328, "volume": 4248.0}, {"date": "2003-10-02", "close": 11.17328, "volume": 4808.0}, {"date": "2003-10-03", "close": 11.26266624, "volume": 1471.0}, {"date": "2003-10-06", "close": 11.26266624, "volume": 1589.0}, {"date": "2003-10-07", "close": 11.17328, "volume": 1809.0}, {"date": "2003-10-08", "close": 11.08389376, "volume": 3446.0}, {"date": "2003-10-09", "close": 11.17328, "volume": 11680.0}, {"date": "2003-10-10", "close": 11.08389376, "volume": 895.0}, {"date": "2003-10-13", "close": 11.08389376, "volume": 3382.0}, {"date": "2003-10-14", "close": 11.17328, "volume": 2036.0}, {"date": "2003-10-15", "close": 11.26266624, "volume": 4912.0}, {"date": "2003-10-16", "close": 11.17328, "volume": 3261.0}, {"date": "2003-10-17", "close": 11.26266624, "volume": 1857.0}, {"date": "2003-10-20", "close": 11.26266624, "volume": 7267.0}, {"date": "2003-10-21", "close": 11.79898368, "volume": 9831.0}, {"date": "2003-10-22", "close": 11.79898368, "volume": 11132.0}, {"date": "2003-10-23", "close": 11.79898368, "volume": 3312.0}, {"date": "2003-10-24", "close": 11.70959744, "volume": 4405.0}, {"date": "2003-10-27", "close": 12.0671424, "volume": 1929.0}, {"date": "2003-10-28", "close": 11.97775616, "volume": 7063.0}, {"date": "2003-10-29", "close": 11.88836992, "volume": 787.0}, {"date": "2003-10-30", "close": 11.6202112, "volume": 5477.0}, {"date": "2003-10-31", "close": 11.97775616, "volume": 3107.0}, {"date": "2003-11-03", "close": 12.15652864, "volume": 11168.0}, {"date": "2003-11-04", "close": 12.5140736, "volume": 6912.0}, {"date": "2003-11-05", "close": 12.15652864, "volume": 9224.0}, {"date": "2003-11-06", "close": 12.15652864, "volume": 3064.0}, {"date": "2003-11-07", "close": 12.0671424, "volume": 8307.0}, {"date": "2003-11-10", "close": 12.15652864, "volume": 685.0}, {"date": "2003-11-11", "close": 12.0671424, "volume": 539.0}, {"date": "2003-11-12", "close": 12.0671424, "volume": 7612.0}, {"date": "2003-11-13", "close": 11.6202112, "volume": 821.0}, {"date": "2003-11-14", "close": 11.26266624, "volume": 11785.0}, {"date": "2003-11-17", "close": 11.17328, "volume": 7383.0}, {"date": "2003-11-18", "close": 10.54757632, "volume": 16920.0}, {"date": "2003-11-19", "close": 10.7263488, "volume": 4227.0}, {"date": "2003-11-20", "close": 10.81573504, "volume": 7551.0}, {"date": "2003-11-21", "close": 10.81573504, "volume": 727.0}, {"date": "2003-11-24", "close": 10.63696256, "volume": 4268.0}, {"date": "2003-11-25", "close": 10.99450752, "volume": 1658.0}, {"date": "2003-11-26", "close": 10.81573504, "volume": 7274.0}, {"date": "2003-11-27", "close": 10.81573504, "volume": 264.0}, {"date": "2003-11-28", "close": 10.7263488, "volume": 4876.0}, {"date": "2003-12-01", "close": 10.7263488, "volume": 10682.0}, {"date": "2003-12-02", "close": 10.81573504, "volume": 1283.0}, {"date": "2003-12-03", "close": 10.54757632, "volume": 8857.0}, {"date": "2003-12-04", "close": 10.63696256, "volume": 1282.0}, {"date": "2003-12-05", "close": 10.7263488, "volume": 17752.0}, {"date": "2003-12-08", "close": 10.7263488, "volume": 2319.0}, {"date": "2003-12-09", "close": 10.7263488, "volume": 6768.0}, {"date": "2003-12-10", "close": 10.54757632, "volume": 3596.0}, {"date": "2003-12-11", "close": 10.54757632, "volume": 1875.0}, {"date": "2003-12-12", "close": 10.54757632, "volume": 1188.0}, {"date": "2003-12-15", "close": 10.54757632, "volume": 108961.0}, {"date": "2003-12-16", "close": 10.36880384, "volume": 4006.0}, {"date": "2003-12-17", "close": 10.10064512, "volume": 12789.0}, {"date": "2003-12-18", "close": 10.01125888, "volume": 6030.0}, {"date": "2003-12-19", "close": 9.92187264, "volume": 2058.0}, {"date": "2003-12-22", "close": 9.74310016, "volume": 2701.0}, {"date": "2003-12-23", "close": 9.74310016, "volume": 11405.0}, {"date": "2003-12-24", "close": 9.74310016, "volume": 1403.0}, {"date": "2003-12-29", "close": 9.92187264, "volume": 1988.0}, {"date": "2003-12-30", "close": 10.19003136, "volume": 960.0}, {"date": "2004-01-02", "close": 10.19003136, "volume": 323.0}, {"date": "2004-01-05", "close": 10.19003136, "volume": 4087.0}, {"date": "2004-01-06", "close": 10.10064512, "volume": 1119.0}, {"date": "2004-01-07", "close": 10.2794176, "volume": 2409.0}, {"date": "2004-01-08", "close": 10.01125888, "volume": 6461.0}, {"date": "2004-01-09", "close": 10.01125888, "volume": 2270.0}, {"date": "2004-01-12", "close": 10.01125888, "volume": 1963.0}, {"date": "2004-01-13", "close": 9.92187264, "volume": 5429.0}, {"date": "2004-01-14", "close": 9.74310016, "volume": 4581.0}, {"date": "2004-01-15", "close": 9.3855552, "volume": 6354.0}, {"date": "2004-01-16", "close": 10.19003136, "volume": 3249.0}, {"date": "2004-01-19", "close": 9.8324864, "volume": 2618.0}, {"date": "2004-01-20", "close": 9.8324864, "volume": 6402.0}, {"date": "2004-01-21", "close": 9.74310016, "volume": 5069.0}, {"date": "2004-01-22", "close": 9.74310016, "volume": 1061.0}, {"date": "2004-01-23", "close": 9.74310016, "volume": 3885.0}, {"date": "2004-01-27", "close": 9.8324864, "volume": 3915.0}, {"date": "2004-01-28", "close": 9.65371392, "volume": 5122.0}, {"date": "2004-01-29", "close": 9.65371392, "volume": 1833.0}, {"date": "2004-01-30", "close": 9.92187264, "volume": 2741.0}, {"date": "2004-02-02", "close": 9.8324864, "volume": 615.0}, {"date": "2004-02-03", "close": 9.8324864, "volume": 3664.0}, {"date": "2004-02-04", "close": 10.10064512, "volume": 4590.0}, {"date": "2004-02-05", "close": 10.01125888, "volume": 8127.0}, {"date": "2004-02-06", "close": 9.8324864, "volume": 7982.0}, {"date": "2004-02-09", "close": 9.65371392, "volume": 7262.0}, {"date": "2004-02-10", "close": 9.74310016, "volume": 6279.0}, {"date": "2004-02-11", "close": 9.65371392, "volume": 5798.0}, {"date": "2004-02-12", "close": 9.56432768, "volume": 3866.0}, {"date": "2004-02-13", "close": 9.56432768, "volume": 7160.0}, {"date": "2004-02-16", "close": 9.47494144, "volume": 932.0}, {"date": "2004-02-17", "close": 9.47494144, "volume": 3710.0}, {"date": "2004-02-18", "close": 9.74310016, "volume": 733.0}, {"date": "2004-02-19", "close": 9.8324864, "volume": 4909.0}, {"date": "2004-02-20", "close": 9.92187264, "volume": 328.0}, {"date": "2004-02-23", "close": 9.92187264, "volume": 2389.0}, {"date": "2004-02-24", "close": 9.65371392, "volume": 3587.0}, {"date": "2004-02-25", "close": 9.56432768, "volume": 3044.0}, {"date": "2004-02-26", "close": 9.65371392, "volume": 1091.0}, {"date": "2004-02-27", "close": 9.56432768, "volume": 7777.0}, {"date": "2004-03-01", "close": 9.74310016, "volume": 1269.0}, {"date": "2004-03-02", "close": 9.56432768, "volume": 3820.0}, {"date": "2004-03-03", "close": 9.74310016, "volume": 2911.0}, {"date": "2004-03-04", "close": 9.8324864, "volume": 3811.0}, {"date": "2004-03-05", "close": 9.92187264, "volume": 5427.0}, {"date": "2004-03-08", "close": 9.92187264, "volume": 1612.0}, {"date": "2004-03-09", "close": 9.92187264, "volume": 5256.0}, {"date": "2004-03-10", "close": 10.01125888, "volume": 4326.0}, {"date": "2004-03-11", "close": 9.92187264, "volume": 3246.0}, {"date": "2004-03-12", "close": 10.19003136, "volume": 3314.0}, {"date": "2004-03-15", "close": 10.19003136, "volume": 9736.0}, {"date": "2004-03-16", "close": 10.2794176, "volume": 4242.0}, {"date": "2004-03-17", "close": 10.19003136, "volume": 35360.0}, {"date": "2004-03-18", "close": 10.19003136, "volume": 2683.0}, {"date": "2004-03-19", "close": 10.19003136, "volume": 4039.0}, {"date": "2004-03-22", "close": 10.19003136, "volume": 1266.0}, {"date": "2004-03-23", "close": 10.36880384, "volume": 2801.0}, {"date": "2004-03-24", "close": 10.2794176, "volume": 1034.0}, {"date": "2004-03-25", "close": 10.10064512, "volume": 3744.0}, {"date": "2004-03-26", "close": 10.2794176, "volume": 3703.0}, {"date": "2004-03-29", "close": 10.19003136, "volume": 2945.0}, {"date": "2004-03-30", "close": 10.2794176, "volume": 1678.0}, {"date": "2004-03-31", "close": 10.19003136, "volume": 3054.0}, {"date": "2004-04-01", "close": 10.2794176, "volume": 4945.0}, {"date": "2004-04-02", "close": 10.19003136, "volume": 1169.0}, {"date": "2004-04-05", "close": 9.92187264, "volume": 3538.0}, {"date": "2004-04-06", "close": 9.47494144, "volume": 7787.0}, {"date": "2004-04-07", "close": 9.65371392, "volume": 5791.0}, {"date": "2004-04-08", "close": 9.92187264, "volume": 1412.0}, {"date": "2004-04-13", "close": 10.01125888, "volume": 4348.0}, {"date": "2004-04-14", "close": 10.10064512, "volume": 6686.0}, {"date": "2004-04-15", "close": 9.92187264, "volume": 2716.0}, {"date": "2004-04-16", "close": 10.01125888, "volume": 4466.0}, {"date": "2004-04-19", "close": 10.01125888, "volume": 3217.0}, {"date": "2004-04-20", "close": 9.92187264, "volume": 2511.0}, {"date": "2004-04-21", "close": 9.92187264, "volume": 2551.0}, {"date": "2004-04-22", "close": 10.10064512, "volume": 9536.0}, {"date": "2004-04-23", "close": 10.10064512, "volume": 8206.0}, {"date": "2004-04-26", "close": 10.10064512, "volume": 224.0}, {"date": "2004-04-27", "close": 10.19003136, "volume": 4113.0}, {"date": "2004-04-28", "close": 10.19003136, "volume": 3231.0}, {"date": "2004-04-29", "close": 10.2794176, "volume": 4541.0}, {"date": "2004-04-30", "close": 10.10064512, "volume": 2698.0}, {"date": "2004-05-03", "close": 10.01125888, "volume": 4707.0}, {"date": "2004-05-04", "close": 10.01125888, "volume": 3645.0}, {"date": "2004-05-05", "close": 9.92187264, "volume": 1664.0}, {"date": "2004-05-06", "close": 10.10064512, "volume": 7507.0}, {"date": "2004-05-07", "close": 10.01125888, "volume": 5178.0}, {"date": "2004-05-10", "close": 10.01125888, "volume": 1005.0}, {"date": "2004-05-11", "close": 9.8324864, "volume": 1956.0}, {"date": "2004-05-12", "close": 9.8324864, "volume": 3379.0}, {"date": "2004-05-13", "close": 9.8324864, "volume": 1320.0}, {"date": "2004-05-14", "close": 9.8324864, "volume": 1066.0}, {"date": "2004-05-17", "close": 10.01125888, "volume": 2962.0}, {"date": "2004-05-18", "close": 10.01125888, "volume": 3056.0}, {"date": "2004-05-19", "close": 10.01125888, "volume": 6255.0}, {"date": "2004-05-20", "close": 10.01125888, "volume": 6236.0}, {"date": "2004-05-21", "close": 9.8324864, "volume": 3236.0}, {"date": "2004-05-24", "close": 10.01125888, "volume": 3156.0}, {"date": "2004-05-25", "close": 9.92187264, "volume": 2861.0}, {"date": "2004-05-26", "close": 9.8324864, "volume": 2113.0}, {"date": "2004-05-27", "close": 9.8324864, "volume": 4607.0}, {"date": "2004-05-28", "close": 9.8324864, "volume": 4998.0}, {"date": "2004-05-31", "close": 9.8324864, "volume": 4027.0}, {"date": "2004-06-01", "close": 9.92187264, "volume": 5538.0}, {"date": "2004-06-02", "close": 9.8324864, "volume": 1430.0}, {"date": "2004-06-03", "close": 9.74310016, "volume": 4248.0}, {"date": "2004-06-04", "close": 9.65371392, "volume": 4110.0}, {"date": "2004-06-07", "close": 9.65371392, "volume": 2128.0}, {"date": "2004-06-08", "close": 9.74310016, "volume": 9046.0}, {"date": "2004-06-09", "close": 9.74310016, "volume": 6232.0}, {"date": "2004-06-10", "close": 9.47494144, "volume": 1498.0}, {"date": "2004-06-11", "close": 9.3855552, "volume": 4311.0}, {"date": "2004-06-15", "close": 9.47494144, "volume": 3223.0}, {"date": "2004-06-16", "close": 8.938624, "volume": 20101.0}, {"date": "2004-06-17", "close": 8.938624, "volume": 9202.0}, {"date": "2004-06-18", "close": 9.20678272, "volume": 16100.0}, {"date": "2004-06-21", "close": 8.84923776, "volume": 20868.0}, {"date": "2004-06-22", "close": 8.938624, "volume": 25715.0}, {"date": "2004-06-23", "close": 9.20678272, "volume": 14524.0}, {"date": "2004-06-24", "close": 9.11739648, "volume": 10506.0}, {"date": "2004-06-25", "close": 9.11739648, "volume": 5069.0}, {"date": "2004-06-28", "close": 9.47494144, "volume": 16216.0}, {"date": "2004-06-29", "close": 9.8324864, "volume": 18410.0}, {"date": "2004-06-30", "close": 9.74310016, "volume": 16829.0}, {"date": "2004-07-01", "close": 9.8324864, "volume": 6006.0}, {"date": "2004-07-02", "close": 10.01125888, "volume": 3618.0}, {"date": "2004-07-05", "close": 10.19003136, "volume": 10019.0}, {"date": "2004-07-06", "close": 10.2794176, "volume": 17499.0}, {"date": "2004-07-07", "close": 10.45819008, "volume": 12627.0}, {"date": "2004-07-08", "close": 10.90512128, "volume": 18034.0}, {"date": "2004-07-09", "close": 10.90512128, "volume": 12774.0}, {"date": "2004-07-12", "close": 10.45819008, "volume": 9003.0}, {"date": "2004-07-13", "close": 10.54757632, "volume": 9796.0}, {"date": "2004-07-14", "close": 10.54757632, "volume": 2758.0}, {"date": "2004-07-15", "close": 10.45819008, "volume": 3328.0}, {"date": "2004-07-16", "close": 10.7263488, "volume": 144285.0}, {"date": "2004-07-19", "close": 10.45819008, "volume": 7475.0}, {"date": "2004-07-20", "close": 10.45819008, "volume": 1879.0}, {"date": "2004-07-21", "close": 10.36880384, "volume": 2959.0}, {"date": "2004-07-22", "close": 10.36880384, "volume": 3143.0}, {"date": "2004-07-23", "close": 10.10064512, "volume": 10066.0}, {"date": "2004-07-26", "close": 10.2794176, "volume": 2374.0}, {"date": "2004-07-27", "close": 10.10064512, "volume": 2759.0}, {"date": "2004-07-28", "close": 10.10064512, "volume": 1388.0}, {"date": "2004-07-29", "close": 9.8324864, "volume": 4839.0}, {"date": "2004-07-30", "close": 9.8324864, "volume": 2808.0}, {"date": "2004-08-02", "close": 9.8324864, "volume": 1502.0}, {"date": "2004-08-03", "close": 9.8324864, "volume": 2082.0}, {"date": "2004-08-04", "close": 10.10064512, "volume": 1192.0}, {"date": "2004-08-05", "close": 10.19003136, "volume": 1800.0}, {"date": "2004-08-06", "close": 10.2794176, "volume": 10582.0}, {"date": "2004-08-09", "close": 10.10064512, "volume": 8266.0}, {"date": "2004-08-10", "close": 10.2794176, "volume": 2469.0}, {"date": "2004-08-11", "close": 10.19003136, "volume": 5529.0}, {"date": "2004-08-12", "close": 10.19003136, "volume": 4861.0}, {"date": "2004-08-13", "close": 10.19003136, "volume": 1163.0}, {"date": "2004-08-16", "close": 10.2794176, "volume": 8141.0}, {"date": "2004-08-17", "close": 10.10064512, "volume": 11176.0}, {"date": "2004-08-18", "close": 10.10064512, "volume": 1915.0}, {"date": "2004-08-19", "close": 10.10064512, "volume": 1374.0}, {"date": "2004-08-20", "close": 10.19003136, "volume": 4349.0}, {"date": "2004-08-23", "close": 10.01125888, "volume": 1197.0}, {"date": "2004-08-24", "close": 10.10064512, "volume": 5756.0}, {"date": "2004-08-25", "close": 10.19003136, "volume": 1807.0}, {"date": "2004-08-26", "close": 10.01125888, "volume": 6540.0}, {"date": "2004-08-27", "close": 10.01125888, "volume": 3175.0}, {"date": "2004-08-30", "close": 10.01125888, "volume": 1343.0}, {"date": "2004-08-31", "close": 10.19003136, "volume": 11717.0}, {"date": "2004-09-01", "close": 10.10064512, "volume": 1435.0}, {"date": "2004-09-02", "close": 10.01125888, "volume": 14750.0}, {"date": "2004-09-03", "close": 10.10064512, "volume": 2802.0}, {"date": "2004-09-06", "close": 9.92187264, "volume": 2360.0}, {"date": "2004-09-07", "close": 10.01125888, "volume": 9166.0}, {"date": "2004-09-08", "close": 9.8324864, "volume": 3335.0}, {"date": "2004-09-09", "close": 9.8324864, "volume": 3193.0}, {"date": "2004-09-10", "close": 9.74310016, "volume": 4108.0}, {"date": "2004-09-13", "close": 9.74310016, "volume": 3913.0}, {"date": "2004-09-14", "close": 9.74310016, "volume": 5499.0}, {"date": "2004-09-15", "close": 9.92187264, "volume": 7384.0}, {"date": "2004-09-16", "close": 9.92187264, "volume": 4889.0}, {"date": "2004-09-17", "close": 10.01125888, "volume": 5237.0}, {"date": "2004-09-20", "close": 10.19003136, "volume": 10758.0}, {"date": "2004-09-21", "close": 10.10064512, "volume": 5658.0}, {"date": "2004-09-22", "close": 10.10064512, "volume": 345.0}, {"date": "2004-09-23", "close": 10.19003136, "volume": 13305.0}, {"date": "2004-09-24", "close": 10.19003136, "volume": 1732.0}, {"date": "2004-09-27", "close": 10.19003136, "volume": 2237.0}, {"date": "2004-09-28", "close": 10.10064512, "volume": 2260.0}, {"date": "2004-09-29", "close": 10.01125888, "volume": 4297.0}, {"date": "2004-09-30", "close": 9.74310016, "volume": 6449.0}, {"date": "2004-10-01", "close": 9.92187264, "volume": 2524.0}, {"date": "2004-10-04", "close": 9.92187264, "volume": 622.0}, {"date": "2004-10-05", "close": 9.8324864, "volume": 5852.0}, {"date": "2004-10-06", "close": 9.92187264, "volume": 4296.0}, {"date": "2004-10-07", "close": 9.92187264, "volume": 20568.0}, {"date": "2004-10-08", "close": 9.8324864, "volume": 56066.0}, {"date": "2004-10-11", "close": 9.8324864, "volume": 1989.0}, {"date": "2004-10-12", "close": 9.8324864, "volume": 2135.0}, {"date": "2004-10-13", "close": 9.8324864, "volume": 4752.0}, {"date": "2004-10-14", "close": 9.74310016, "volume": 2206.0}, {"date": "2004-10-15", "close": 9.65371392, "volume": 1406.0}, {"date": "2004-10-18", "close": 9.8324864, "volume": 2845.0}, {"date": "2004-10-19", "close": 9.8324864, "volume": 8867.0}, {"date": "2004-10-20", "close": 9.8324864, "volume": 12244.0}, {"date": "2004-10-21", "close": 9.92187264, "volume": 2512.0}, {"date": "2004-10-22", "close": 9.92187264, "volume": 7899.0}, {"date": "2004-10-25", "close": 9.92187264, "volume": 3637.0}, {"date": "2004-10-26", "close": 9.92187264, "volume": 8502.0}, {"date": "2004-10-27", "close": 9.92187264, "volume": 9166.0}, {"date": "2004-10-28", "close": 9.74310016, "volume": 11022.0}, {"date": "2004-10-29", "close": 9.8324864, "volume": 2745.0}, {"date": "2004-11-01", "close": 9.92187264, "volume": 11575.0}, {"date": "2004-11-02", "close": 9.8324864, "volume": 10043.0}, {"date": "2004-11-03", "close": 9.74310016, "volume": 6057.0}, {"date": "2004-11-04", "close": 9.8324864, "volume": 4049.0}, {"date": "2004-11-05", "close": 9.65371392, "volume": 34689.0}, {"date": "2004-11-08", "close": 9.74310016, "volume": 7417.0}, {"date": "2004-11-09", "close": 9.74310016, "volume": 14174.0}, {"date": "2004-11-10", "close": 9.65371392, "volume": 38367.0}, {"date": "2004-11-11", "close": 9.65371392, "volume": 11849.0}, {"date": "2004-11-12", "close": 9.47494144, "volume": 11517.0}, {"date": "2004-11-15", "close": 9.3855552, "volume": 15910.0}, {"date": "2004-11-16", "close": 9.56432768, "volume": 10202.0}, {"date": "2004-11-17", "close": 9.3855552, "volume": 4806.0}, {"date": "2004-11-18", "close": 9.56432768, "volume": 3393.0}, {"date": "2004-11-19", "close": 9.47494144, "volume": 7904.0}, {"date": "2004-11-22", "close": 9.47494144, "volume": 4642.0}, {"date": "2004-11-23", "close": 9.47494144, "volume": 4844.0}, {"date": "2004-11-24", "close": 9.3855552, "volume": 3922.0}, {"date": "2004-11-25", "close": 9.3855552, "volume": 16682.0}, {"date": "2004-11-26", "close": 9.56432768, "volume": 12223.0}, {"date": "2004-11-29", "close": 9.56432768, "volume": 5446.0}, {"date": "2004-11-30", "close": 9.47494144, "volume": 15195.0}, {"date": "2004-12-01", "close": 9.47494144, "volume": 5918.0}, {"date": "2004-12-02", "close": 9.56432768, "volume": 2542.0}, {"date": "2004-12-03", "close": 9.56432768, "volume": 4327.0}, {"date": "2004-12-06", "close": 9.56432768, "volume": 4641.0}, {"date": "2004-12-07", "close": 9.47494144, "volume": 2861.0}, {"date": "2004-12-08", "close": 9.47494144, "volume": 5331.0}, {"date": "2004-12-09", "close": 9.3855552, "volume": 37888.0}, {"date": "2004-12-10", "close": 9.20678272, "volume": 11760.0}, {"date": "2004-12-13", "close": 8.938624, "volume": 22523.0}, {"date": "2004-12-14", "close": 8.84923776, "volume": 8442.0}, {"date": "2004-12-15", "close": 8.938624, "volume": 4650.0}, {"date": "2004-12-16", "close": 9.11739648, "volume": 8598.0}, {"date": "2004-12-17", "close": 9.20678272, "volume": 2965.0}, {"date": "2004-12-20", "close": 9.29616896, "volume": 5571.0}, {"date": "2004-12-21", "close": 9.47494144, "volume": 2326.0}, {"date": "2004-12-22", "close": 9.3855552, "volume": 2818.0}, {"date": "2004-12-23", "close": 9.3855552, "volume": 5945.0}, {"date": "2004-12-24", "close": 9.47494144, "volume": 6377.0}, {"date": "2004-12-29", "close": 9.20678272, "volume": 1942.0}, {"date": "2004-12-30", "close": 9.20678272, "volume": 539.0}, {"date": "2004-12-31", "close": 9.11739648, "volume": 7799.0}, {"date": "2005-01-04", "close": 9.29616896, "volume": 1791.0}, {"date": "2005-01-05", "close": 9.29616896, "volume": 4992.0}, {"date": "2005-01-06", "close": 9.3855552, "volume": 5196.0}, {"date": "2005-01-07", "close": 9.47494144, "volume": 4100.0}, {"date": "2005-01-10", "close": 9.3855552, "volume": 1421.0}, {"date": "2005-01-11", "close": 9.3855552, "volume": 13313.0}, {"date": "2005-01-12", "close": 9.29616896, "volume": 1186.0}, {"date": "2005-01-13", "close": 9.92187264, "volume": 171899.0}, {"date": "2005-01-14", "close": 9.8324864, "volume": 61680.0}, {"date": "2005-01-17", "close": 10.01125888, "volume": 56878.0}, {"date": "2005-01-18", "close": 9.8324864, "volume": 54787.0}, {"date": "2005-01-19", "close": 9.74310016, "volume": 21313.0}, {"date": "2005-01-20", "close": 9.65371392, "volume": 13653.0}, {"date": "2005-01-21", "close": 9.74310016, "volume": 15361.0}, {"date": "2005-01-24", "close": 10.01125888, "volume": 11464.0}, {"date": "2005-01-25", "close": 9.8324864, "volume": 105747.0}, {"date": "2005-01-27", "close": 9.92187264, "volume": 11435.0}, {"date": "2005-01-28", "close": 10.01125888, "volume": 7136.0}, {"date": "2005-01-31", "close": 10.01125888, "volume": 17201.0}, {"date": "2005-02-01", "close": 9.92187264, "volume": 6662.0}, {"date": "2005-02-02", "close": 10.01125888, "volume": 19901.0}, {"date": "2005-02-03", "close": 10.01125888, "volume": 16971.0}, {"date": "2005-02-04", "close": 9.8324864, "volume": 12910.0}, {"date": "2005-02-07", "close": 10.01125888, "volume": 26290.0}, {"date": "2005-02-08", "close": 9.92187264, "volume": 7525.0}, {"date": "2005-02-09", "close": 10.01125888, "volume": 12567.0}, {"date": "2005-02-10", "close": 9.8324864, "volume": 1897.0}, {"date": "2005-02-11", "close": 9.92187264, "volume": 4685.0}, {"date": "2005-02-14", "close": 9.8324864, "volume": 13336.0}, {"date": "2005-02-15", "close": 9.92187264, "volume": 11616.0}, {"date": "2005-02-16", "close": 9.74310016, "volume": 6873.0}, {"date": "2005-02-17", "close": 9.74310016, "volume": 10728.0}, {"date": "2005-02-18", "close": 9.74310016, "volume": 1781.0}, {"date": "2005-02-21", "close": 9.65371392, "volume": 9693.0}, {"date": "2005-02-22", "close": 9.74310016, "volume": 7361.0}, {"date": "2005-02-23", "close": 9.56432768, "volume": 8583.0}, {"date": "2005-02-24", "close": 9.47494144, "volume": 2605.0}, {"date": "2005-02-25", "close": 9.47494144, "volume": 7267.0}, {"date": "2005-02-28", "close": 9.3855552, "volume": 11272.0}, {"date": "2005-03-01", "close": 9.20678272, "volume": 11267.0}, {"date": "2005-03-02", "close": 9.20678272, "volume": 8647.0}, {"date": "2005-03-03", "close": 9.20678272, "volume": 33174.0}, {"date": "2005-03-04", "close": 9.20678272, "volume": 12443.0}, {"date": "2005-03-07", "close": 9.02801024, "volume": 13889.0}, {"date": "2005-03-08", "close": 9.02801024, "volume": 33752.0}, {"date": "2005-03-09", "close": 9.02801024, "volume": 29270.0}, {"date": "2005-03-10", "close": 8.938624, "volume": 27838.0}, {"date": "2005-03-11", "close": 9.11739648, "volume": 7187.0}, {"date": "2005-03-14", "close": 8.938624, "volume": 7638.0}, {"date": "2005-03-15", "close": 8.84923776, "volume": 21421.0}, {"date": "2005-03-16", "close": 9.02801024, "volume": 9905.0}, {"date": "2005-03-17", "close": 8.84923776, "volume": 26531.0}, {"date": "2005-03-18", "close": 8.84923776, "volume": 14880.0}, {"date": "2005-03-21", "close": 8.938624, "volume": 4175.0}, {"date": "2005-03-22", "close": 8.84923776, "volume": 10404.0}, {"date": "2005-03-23", "close": 8.84923776, "volume": 38262.0}, {"date": "2005-03-24", "close": 8.84923776, "volume": 6821.0}, {"date": "2005-03-29", "close": 8.4916928, "volume": 5638.0}, {"date": "2005-03-30", "close": 8.40230656, "volume": 8954.0}, {"date": "2005-03-31", "close": 8.31292032, "volume": 9303.0}, {"date": "2005-04-01", "close": 8.22353408, "volume": 11360.0}, {"date": "2005-04-04", "close": 8.13414784, "volume": 13545.0}, {"date": "2005-04-05", "close": 8.17884096, "volume": 15537.0}, {"date": "2005-04-06", "close": 8.22353408, "volume": 6785.0}, {"date": "2005-04-07", "close": 8.22353408, "volume": 3864.0}, {"date": "2005-04-08", "close": 7.77660288, "volume": 26564.0}, {"date": "2005-04-11", "close": 7.86598912, "volume": 13173.0}, {"date": "2005-04-12", "close": 7.95537536, "volume": 8276.0}, {"date": "2005-04-13", "close": 7.95537536, "volume": 7777.0}, {"date": "2005-04-14", "close": 7.821296, "volume": 7062.0}, {"date": "2005-04-15", "close": 7.73190976, "volume": 14610.0}, {"date": "2005-04-18", "close": 7.32967168, "volume": 22682.0}, {"date": "2005-04-19", "close": 7.5978304, "volume": 12507.0}, {"date": "2005-04-20", "close": 7.5978304, "volume": 137995.0}, {"date": "2005-04-21", "close": 7.46375104, "volume": 15310.0}, {"date": "2005-04-22", "close": 7.32967168, "volume": 11399.0}, {"date": "2005-04-26", "close": 7.28497856, "volume": 9375.0}, {"date": "2005-04-27", "close": 7.24028544, "volume": 11796.0}, {"date": "2005-04-28", "close": 7.01681984, "volume": 32441.0}, {"date": "2005-04-29", "close": 7.06151296, "volume": 25956.0}, {"date": "2005-05-02", "close": 6.88274048, "volume": 8883.0}, {"date": "2005-05-03", "close": 6.97212672, "volume": 13690.0}, {"date": "2005-05-04", "close": 6.61458176, "volume": 29971.0}, {"date": "2005-05-05", "close": 6.61458176, "volume": 14824.0}, {"date": "2005-05-06", "close": 6.61458176, "volume": 31847.0}, {"date": "2005-05-09", "close": 6.79335424, "volume": 3524.0}, {"date": "2005-05-10", "close": 6.61458176, "volume": 35414.0}, {"date": "2005-05-11", "close": 6.703968, "volume": 14578.0}, {"date": "2005-05-12", "close": 6.34642304, "volume": 78380.0}, {"date": "2005-05-13", "close": 6.16765056, "volume": 36512.0}, {"date": "2005-05-16", "close": 6.21234368, "volume": 26234.0}, {"date": "2005-05-17", "close": 6.2570368, "volume": 12188.0}, {"date": "2005-05-18", "close": 6.2570368, "volume": 16561.0}, {"date": "2005-05-19", "close": 6.2570368, "volume": 63963.0}, {"date": "2005-05-20", "close": 6.2570368, "volume": 105130.0}, {"date": "2005-05-23", "close": 6.61458176, "volume": 58074.0}, {"date": "2005-05-24", "close": 6.56988864, "volume": 71898.0}, {"date": "2005-05-25", "close": 6.52519552, "volume": 52947.0}, {"date": "2005-05-26", "close": 6.2570368, "volume": 83114.0}, {"date": "2005-05-27", "close": 6.2570368, "volume": 24694.0}, {"date": "2005-05-30", "close": 6.2570368, "volume": 28614.0}, {"date": "2005-05-31", "close": 6.2570368, "volume": 21392.0}, {"date": "2005-06-01", "close": 6.21234368, "volume": 45727.0}, {"date": "2005-06-02", "close": 6.21234368, "volume": 44762.0}, {"date": "2005-06-03", "close": 6.30172992, "volume": 14625.0}, {"date": "2005-06-06", "close": 6.30172992, "volume": 17218.0}, {"date": "2005-06-07", "close": 6.21234368, "volume": 30178.0}, {"date": "2005-06-08", "close": 6.21234368, "volume": 8385.0}, {"date": "2005-06-09", "close": 6.21234368, "volume": 21772.0}, {"date": "2005-06-10", "close": 6.30172992, "volume": 19401.0}, {"date": "2005-06-14", "close": 6.30172992, "volume": 20478.0}, {"date": "2005-06-15", "close": 6.2570368, "volume": 33864.0}, {"date": "2005-06-16", "close": 6.30172992, "volume": 28730.0}, {"date": "2005-06-17", "close": 6.16765056, "volume": 39218.0}, {"date": "2005-06-20", "close": 6.21234368, "volume": 21636.0}, {"date": "2005-06-21", "close": 6.21234368, "volume": 12864.0}, {"date": "2005-06-22", "close": 5.3631744, "volume": 151929.0}, {"date": "2005-06-23", "close": 4.37992576, "volume": 246796.0}, {"date": "2005-06-24", "close": 3.5754496, "volume": 272772.0}, {"date": "2005-06-27", "close": 2.77097344, "volume": 504070.0}, {"date": "2005-06-29", "close": 3.5754496, "volume": 1053841.0}, {"date": "2005-06-30", "close": 4.55869824, "volume": 787431.0}, {"date": "2005-07-01", "close": 4.55869824, "volume": 371786.0}, {"date": "2005-07-04", "close": 4.20115328, "volume": 119562.0}, {"date": "2005-07-05", "close": 4.0223808, "volume": 82781.0}, {"date": "2005-07-06", "close": 4.06707392, "volume": 50435.0}, {"date": "2005-07-07", "close": 4.0223808, "volume": 26479.0}, {"date": "2005-07-08", "close": 3.93299456, "volume": 51820.0}, {"date": "2005-07-11", "close": 4.06707392, "volume": 33378.0}, {"date": "2005-07-12", "close": 4.11176704, "volume": 49540.0}, {"date": "2005-07-13", "close": 4.0223808, "volume": 21054.0}, {"date": "2005-07-14", "close": 3.88830144, "volume": 32211.0}, {"date": "2005-07-15", "close": 3.88830144, "volume": 28212.0}, {"date": "2005-07-18", "close": 4.20115328, "volume": 35125.0}, {"date": "2005-07-19", "close": 4.06707392, "volume": 26939.0}, {"date": "2005-07-20", "close": 4.0223808, "volume": 16496.0}, {"date": "2005-07-21", "close": 3.97768768, "volume": 25259.0}, {"date": "2005-07-22", "close": 4.06707392, "volume": 29317.0}, {"date": "2005-07-25", "close": 3.48606336, "volume": 102464.0}, {"date": "2005-07-26", "close": 3.62014272, "volume": 230560.0}, {"date": "2005-07-27", "close": 3.66483584, "volume": 10722.0}, {"date": "2005-07-28", "close": 3.48606336, "volume": 78139.0}, {"date": "2005-07-29", "close": 3.66483584, "volume": 20128.0}, {"date": "2005-08-01", "close": 3.70952896, "volume": 11860.0}, {"date": "2005-08-02", "close": 3.5754496, "volume": 17519.0}, {"date": "2005-08-03", "close": 3.62014272, "volume": 24169.0}, {"date": "2005-08-04", "close": 3.53075648, "volume": 13257.0}, {"date": "2005-08-05", "close": 3.62014272, "volume": 13477.0}, {"date": "2005-08-08", "close": 3.5754496, "volume": 14796.0}, {"date": "2005-08-09", "close": 3.53075648, "volume": 47135.0}, {"date": "2005-08-10", "close": 3.53075648, "volume": 11859.0}, {"date": "2005-08-11", "close": 3.62014272, "volume": 9635.0}, {"date": "2005-08-12", "close": 3.53075648, "volume": 6609.0}, {"date": "2005-08-15", "close": 3.53075648, "volume": 20827.0}, {"date": "2005-08-16", "close": 2.9050528, "volume": 198927.0}, {"date": "2005-08-17", "close": 2.6815872, "volume": 152920.0}, {"date": "2005-08-18", "close": 2.6815872, "volume": 64246.0}, {"date": "2005-08-19", "close": 2.50281472, "volume": 71187.0}, {"date": "2005-08-22", "close": 2.63689408, "volume": 40143.0}, {"date": "2005-08-23", "close": 2.4581216, "volume": 108839.0}, {"date": "2005-08-24", "close": 2.32404224, "volume": 87224.0}, {"date": "2005-08-25", "close": 2.36873536, "volume": 46901.0}, {"date": "2005-08-26", "close": 2.41342848, "volume": 22711.0}, {"date": "2005-08-29", "close": 2.27934912, "volume": 28412.0}, {"date": "2005-08-30", "close": 2.18996288, "volume": 110145.0}, {"date": "2005-08-31", "close": 1.96649728, "volume": 97689.0}, {"date": "2005-09-01", "close": 2.14526976, "volume": 46982.0}, {"date": "2005-09-02", "close": 2.36873536, "volume": 47405.0}, {"date": "2005-09-05", "close": 2.36873536, "volume": 51972.0}, {"date": "2005-09-06", "close": 2.234656, "volume": 43005.0}, {"date": "2005-09-07", "close": 2.27934912, "volume": 25931.0}, {"date": "2005-09-08", "close": 2.36873536, "volume": 20342.0}, {"date": "2005-09-09", "close": 2.41342848, "volume": 22407.0}, {"date": "2005-09-12", "close": 2.54750784, "volume": 52682.0}, {"date": "2005-09-13", "close": 2.59220096, "volume": 47406.0}, {"date": "2005-09-14", "close": 2.54750784, "volume": 40798.0}, {"date": "2005-09-15", "close": 2.63689408, "volume": 17486.0}, {"date": "2005-09-16", "close": 2.59220096, "volume": 18882.0}, {"date": "2005-09-19", "close": 2.54750784, "volume": 13244.0}, {"date": "2005-09-20", "close": 2.54750784, "volume": 13886.0}, {"date": "2005-09-21", "close": 2.54750784, "volume": 18482.0}, {"date": "2005-09-22", "close": 2.41342848, "volume": 5806.0}, {"date": "2005-09-23", "close": 2.50281472, "volume": 6676.0}, {"date": "2005-09-26", "close": 2.4581216, "volume": 10184.0}, {"date": "2005-09-27", "close": 2.4581216, "volume": 7308.0}, {"date": "2005-09-28", "close": 2.41342848, "volume": 7497.0}, {"date": "2005-09-29", "close": 2.36873536, "volume": 6874.0}, {"date": "2005-09-30", "close": 3.03913216, "volume": 237222.0}, {"date": "2005-10-03", "close": 3.5754496, "volume": 151470.0}, {"date": "2005-10-04", "close": 3.70952896, "volume": 108795.0}, {"date": "2005-10-05", "close": 3.5754496, "volume": 58018.0}, {"date": "2005-10-06", "close": 3.30729088, "volume": 39877.0}, {"date": "2005-10-07", "close": 3.1285184, "volume": 25384.0}, {"date": "2005-10-10", "close": 2.94974592, "volume": 12884.0}, {"date": "2005-10-11", "close": 2.94974592, "volume": 17642.0}, {"date": "2005-10-12", "close": 3.08382528, "volume": 11579.0}, {"date": "2005-10-13", "close": 2.94974592, "volume": 11859.0}, {"date": "2005-10-14", "close": 3.03913216, "volume": 19970.0}, {"date": "2005-10-17", "close": 3.03913216, "volume": 14729.0}, {"date": "2005-10-18", "close": 3.1285184, "volume": 8220.0}, {"date": "2005-10-19", "close": 2.99443904, "volume": 11442.0}, {"date": "2005-10-20", "close": 2.86035968, "volume": 12174.0}, {"date": "2005-10-21", "close": 2.81566656, "volume": 19905.0}, {"date": "2005-10-24", "close": 2.63689408, "volume": 18983.0}, {"date": "2005-10-25", "close": 2.6815872, "volume": 11526.0}, {"date": "2005-10-26", "close": 2.63689408, "volume": 3454.0}, {"date": "2005-10-27", "close": 2.59220096, "volume": 17443.0}, {"date": "2005-10-28", "close": 2.50281472, "volume": 35681.0}, {"date": "2005-10-31", "close": 2.50281472, "volume": 84577.0}, {"date": "2005-11-01", "close": 2.4581216, "volume": 40575.0}, {"date": "2005-11-02", "close": 2.50281472, "volume": 6192.0}, {"date": "2005-11-03", "close": 2.50281472, "volume": 23202.0}, {"date": "2005-11-04", "close": 2.54750784, "volume": 21511.0}, {"date": "2005-11-07", "close": 2.4581216, "volume": 19508.0}, {"date": "2005-11-08", "close": 2.4581216, "volume": 41055.0}, {"date": "2005-11-09", "close": 2.4581216, "volume": 18012.0}, {"date": "2005-11-10", "close": 2.41342848, "volume": 16629.0}, {"date": "2005-11-11", "close": 2.41342848, "volume": 42476.0}, {"date": "2005-11-14", "close": 2.41342848, "volume": 7455.0}, {"date": "2005-11-15", "close": 2.41342848, "volume": 22650.0}, {"date": "2005-11-16", "close": 2.41342848, "volume": 24604.0}, {"date": "2005-11-17", "close": 2.36873536, "volume": 10069.0}, {"date": "2005-11-18", "close": 2.41342848, "volume": 5090.0}, {"date": "2005-11-21", "close": 2.41342848, "volume": 22654.0}, {"date": "2005-11-22", "close": 2.36873536, "volume": 15384.0}, {"date": "2005-11-23", "close": 2.41342848, "volume": 9915.0}, {"date": "2005-11-24", "close": 2.41342848, "volume": 15549.0}, {"date": "2005-11-25", "close": 2.36873536, "volume": 16334.0}, {"date": "2005-11-28", "close": 2.41342848, "volume": 16354.0}, {"date": "2005-11-29", "close": 2.4581216, "volume": 2117.0}, {"date": "2005-11-30", "close": 2.41342848, "volume": 17101.0}, {"date": "2005-12-01", "close": 2.32404224, "volume": 36457.0}, {"date": "2005-12-02", "close": 2.32404224, "volume": 7743.0}, {"date": "2005-12-05", "close": 2.234656, "volume": 12313.0}, {"date": "2005-12-06", "close": 2.234656, "volume": 7896.0}, {"date": "2005-12-07", "close": 2.234656, "volume": 4200.0}, {"date": "2005-12-08", "close": 2.234656, "volume": 23329.0}, {"date": "2005-12-09", "close": 2.234656, "volume": 13761.0}, {"date": "2005-12-12", "close": 2.18996288, "volume": 3732.0}, {"date": "2005-12-13", "close": 2.14526976, "volume": 21764.0}, {"date": "2005-12-14", "close": 2.14526976, "volume": 20372.0}, {"date": "2005-12-15", "close": 1.96649728, "volume": 34405.0}, {"date": "2005-12-16", "close": 2.0111904, "volume": 36252.0}, {"date": "2005-12-19", "close": 1.96649728, "volume": 55742.0}, {"date": "2005-12-20", "close": 1.83241792, "volume": 43407.0}, {"date": "2005-12-21", "close": 1.83241792, "volume": 46057.0}, {"date": "2005-12-22", "close": 1.87711104, "volume": 32831.0}, {"date": "2005-12-23", "close": 2.0111904, "volume": 33601.0}, {"date": "2005-12-28", "close": 2.0111904, "volume": 11460.0}, {"date": "2005-12-29", "close": 1.96649728, "volume": 11375.0}, {"date": "2005-12-30", "close": 1.96649728, "volume": 1231.0}, {"date": "2006-01-03", "close": 2.0111904, "volume": 3097.0}, {"date": "2006-01-04", "close": 2.14526976, "volume": 21401.0}, {"date": "2006-01-05", "close": 2.14526976, "volume": 8189.0}, {"date": "2006-01-06", "close": 2.36873536, "volume": 44782.0}, {"date": "2006-01-09", "close": 2.4581216, "volume": 56244.0}, {"date": "2006-01-10", "close": 2.41342848, "volume": 37847.0}, {"date": "2006-01-11", "close": 2.41342848, "volume": 27633.0}, {"date": "2006-01-12", "close": 2.36873536, "volume": 11721.0}, {"date": "2006-01-13", "close": 2.234656, "volume": 15339.0}, {"date": "2006-01-16", "close": 2.234656, "volume": 19491.0}, {"date": "2006-01-17", "close": 2.32404224, "volume": 5440.0}, {"date": "2006-01-18", "close": 2.234656, "volume": 10158.0}, {"date": "2006-01-19", "close": 2.14526976, "volume": 12161.0}, {"date": "2006-01-20", "close": 2.14526976, "volume": 23289.0}, {"date": "2006-01-23", "close": 2.05588352, "volume": 11586.0}, {"date": "2006-01-24", "close": 2.10057664, "volume": 4042.0}, {"date": "2006-01-25", "close": 2.14526976, "volume": 2688.0}, {"date": "2006-01-27", "close": 2.05588352, "volume": 11219.0}, {"date": "2006-01-30", "close": 2.05588352, "volume": 11443.0}, {"date": "2006-01-31", "close": 1.96649728, "volume": 11036.0}, {"date": "2006-02-01", "close": 1.96649728, "volume": 7226.0}, {"date": "2006-02-02", "close": 2.05588352, "volume": 7873.0}, {"date": "2006-02-03", "close": 1.96649728, "volume": 9745.0}, {"date": "2006-02-06", "close": 1.87711104, "volume": 43193.0}, {"date": "2006-02-07", "close": 1.87711104, "volume": 15785.0}, {"date": "2006-02-08", "close": 1.83241792, "volume": 29890.0}, {"date": "2006-02-09", "close": 1.7877248, "volume": 35371.0}, {"date": "2006-02-10", "close": 1.74303168, "volume": 27877.0}, {"date": "2006-02-13", "close": 1.69833856, "volume": 5851.0}, {"date": "2006-02-14", "close": 1.65364544, "volume": 12433.0}, {"date": "2006-02-15", "close": 1.69833856, "volume": 22377.0}, {"date": "2006-02-16", "close": 1.69833856, "volume": 22543.0}, {"date": "2006-02-17", "close": 1.65364544, "volume": 16312.0}, {"date": "2006-02-20", "close": 1.65364544, "volume": 9143.0}, {"date": "2006-02-21", "close": 1.51956608, "volume": 40948.0}, {"date": "2006-02-22", "close": 1.43017984, "volume": 45422.0}, {"date": "2006-02-23", "close": 1.43017984, "volume": 16925.0}, {"date": "2006-02-24", "close": 1.43017984, "volume": 29215.0}, {"date": "2006-02-27", "close": 1.47487296, "volume": 12306.0}, {"date": "2006-02-28", "close": 1.43017984, "volume": 57984.0}, {"date": "2006-03-01", "close": 1.38548672, "volume": 38714.0}, {"date": "2006-03-02", "close": 1.3407936, "volume": 50039.0}, {"date": "2006-03-03", "close": 1.3407936, "volume": 48472.0}, {"date": "2006-03-06", "close": 1.3407936, "volume": 16507.0}, {"date": "2006-03-07", "close": 1.3407936, "volume": 21817.0}, {"date": "2006-03-08", "close": 1.3407936, "volume": 17014.0}, {"date": "2006-03-09", "close": 1.29610048, "volume": 32323.0}, {"date": "2006-03-10", "close": 1.29610048, "volume": 18652.0}, {"date": "2006-03-13", "close": 1.25140736, "volume": 26040.0}, {"date": "2006-03-14", "close": 1.60895232, "volume": 232172.0}, {"date": "2006-03-15", "close": 1.51956608, "volume": 77418.0}, {"date": "2006-03-16", "close": 1.47487296, "volume": 20585.0}, {"date": "2006-03-17", "close": 1.3407936, "volume": 122483.0}, {"date": "2006-03-20", "close": 1.38548672, "volume": 34036.0}, {"date": "2006-03-21", "close": 1.29610048, "volume": 42728.0}, {"date": "2006-03-22", "close": 1.38548672, "volume": 8828.0}, {"date": "2006-03-23", "close": 1.38548672, "volume": 27340.0}, {"date": "2006-03-24", "close": 1.38548672, "volume": 32745.0}, {"date": "2006-03-27", "close": 1.29610048, "volume": 22455.0}, {"date": "2006-03-28", "close": 1.29610048, "volume": 24364.0}, {"date": "2006-03-29", "close": 1.20671424, "volume": 37326.0}, {"date": "2006-03-30", "close": 1.25140736, "volume": 26180.0}, {"date": "2006-03-31", "close": 1.20671424, "volume": 26130.0}, {"date": "2006-04-03", "close": 1.25140736, "volume": 21419.0}, {"date": "2006-04-04", "close": 1.25140736, "volume": 29689.0}, {"date": "2006-04-05", "close": 1.25140736, "volume": 1316.0}, {"date": "2006-04-06", "close": 1.29610048, "volume": 25971.0}, {"date": "2006-04-07", "close": 1.29610048, "volume": 13878.0}, {"date": "2006-04-10", "close": 1.29610048, "volume": 10975.0}, {"date": "2006-04-11", "close": 1.29610048, "volume": 15576.0}, {"date": "2006-04-12", "close": 1.29610048, "volume": 1687.0}, {"date": "2006-04-13", "close": 1.3407936, "volume": 15170.0}, {"date": "2006-04-18", "close": 1.29610048, "volume": 17377.0}, {"date": "2006-04-19", "close": 1.29610048, "volume": 24654.0}, {"date": "2006-04-20", "close": 1.3407936, "volume": 930.0}, {"date": "2006-04-21", "close": 1.3407936, "volume": 10232.0}, {"date": "2006-04-24", "close": 1.29610048, "volume": 32611.0}, {"date": "2006-04-26", "close": 1.25140736, "volume": 6505.0}, {"date": "2006-04-27", "close": 1.25140736, "volume": 19187.0}, {"date": "2006-04-28", "close": 1.25140736, "volume": 8680.0}, {"date": "2006-05-01", "close": 1.29610048, "volume": 18923.0}, {"date": "2006-05-02", "close": 1.29610048, "volume": 19521.0}, {"date": "2006-05-03", "close": 1.29610048, "volume": 24137.0}, {"date": "2006-05-04", "close": 1.25140736, "volume": 22656.0}, {"date": "2006-05-05", "close": 1.25140736, "volume": 10974.0}, {"date": "2006-05-08", "close": 1.25140736, "volume": 9167.0}, {"date": "2006-05-09", "close": 1.25140736, "volume": 6871.0}, {"date": "2006-05-10", "close": 1.20671424, "volume": 41683.0}, {"date": "2006-05-11", "close": 1.20671424, "volume": 11680.0}, {"date": "2006-05-12", "close": 1.20671424, "volume": 17868.0}, {"date": "2006-05-15", "close": 1.16202112, "volume": 27226.0}, {"date": "2006-05-16", "close": 1.16202112, "volume": 3833.0}, {"date": "2006-05-17", "close": 1.16202112, "volume": 12854.0}, {"date": "2006-05-18", "close": 1.117328, "volume": 27299.0}, {"date": "2006-05-19", "close": 1.117328, "volume": 35369.0}, {"date": "2006-05-22", "close": 0.822353408, "volume": 133299.0}, {"date": "2006-05-23", "close": 0.858107904, "volume": 27560.0}, {"date": "2006-05-24", "close": 0.8938624, "volume": 21353.0}, {"date": "2006-05-25", "close": 0.75978304, "volume": 144721.0}, {"date": "2006-05-26", "close": 0.616765056, "volume": 163633.0}, {"date": "2006-05-29", "close": 0.598887808, "volume": 68756.0}, {"date": "2006-05-30", "close": 0.53631744, "volume": 88262.0}, {"date": "2006-05-31", "close": 0.53631744, "volume": 109154.0}, {"date": "2006-06-01", "close": 0.62570368, "volume": 29706.0}, {"date": "2006-06-02", "close": 1.07263488, "volume": 207036.0}, {"date": "2006-06-06", "close": 0.84916928, "volume": 11615.0}, {"date": "2006-06-07", "close": 0.75978304, "volume": 128940.0}, {"date": "2006-06-08", "close": 0.741905792, "volume": 26682.0}, {"date": "2006-06-09", "close": 0.741905792, "volume": 30716.0}, {"date": "2006-06-13", "close": 0.6703968, "volume": 13834.0}, {"date": "2006-06-14", "close": 0.71508992, "volume": 45097.0}, {"date": "2006-06-15", "close": 0.71508992, "volume": 2740.0}, {"date": "2006-06-16", "close": 0.724028544, "volume": 27342.0}, {"date": "2006-06-19", "close": 0.679335424, "volume": 19132.0}, {"date": "2006-06-20", "close": 0.724028544, "volume": 16825.0}, {"date": "2006-06-21", "close": 0.697212672, "volume": 38496.0}, {"date": "2006-06-22", "close": 0.71508992, "volume": 30078.0}, {"date": "2006-06-23", "close": 0.706151296, "volume": 29066.0}, {"date": "2006-06-26", "close": 0.697212672, "volume": 28538.0}, {"date": "2006-06-27", "close": 0.62570368, "volume": 102686.0}, {"date": "2006-06-28", "close": 0.634642304, "volume": 55617.0}, {"date": "2006-06-29", "close": 0.572071936, "volume": 30531.0}, {"date": "2006-06-30", "close": 0.572071936, "volume": 60736.0}, {"date": "2006-07-03", "close": 0.572071936, "volume": 2701.0}, {"date": "2006-07-04", "close": 0.661458176, "volume": 35759.0}, {"date": "2006-07-05", "close": 0.661458176, "volume": 17971.0}, {"date": "2006-07-06", "close": 0.661458176, "volume": 21256.0}, {"date": "2006-07-07", "close": 0.589949184, "volume": 8232.0}, {"date": "2006-07-10", "close": 0.598887808, "volume": 11870.0}, {"date": "2006-07-11", "close": 0.62570368, "volume": 50793.0}, {"date": "2006-07-12", "close": 0.643580928, "volume": 3614.0}, {"date": "2006-07-13", "close": 0.688274048, "volume": 847.0}, {"date": "2006-07-14", "close": 0.741905792, "volume": 72343.0}, {"date": "2006-07-17", "close": 0.8938624, "volume": 60075.0}, {"date": "2006-07-18", "close": 1.29610048, "volume": 91284.0}, {"date": "2006-07-19", "close": 1.117328, "volume": 84028.0}, {"date": "2006-07-20", "close": 0.8938624, "volume": 115687.0}, {"date": "2006-07-21", "close": 0.831292032, "volume": 34569.0}, {"date": "2006-07-24", "close": 0.8938624, "volume": 19299.0}, {"date": "2006-07-25", "close": 0.93855552, "volume": 2255.0}, {"date": "2006-07-26", "close": 0.8938624, "volume": 19992.0}, {"date": "2006-07-27", "close": 0.98324864, "volume": 4513.0}, {"date": "2006-07-28", "close": 0.93855552, "volume": 3916.0}, {"date": "2006-07-31", "close": 0.93855552, "volume": 1143.0}, {"date": "2006-08-01", "close": 1.07263488, "volume": 28256.0}, {"date": "2006-08-02", "close": 1.20671424, "volume": 25608.0}, {"date": "2006-08-03", "close": 1.20671424, "volume": 30056.0}, {"date": "2006-08-04", "close": 1.16202112, "volume": 7244.0}, {"date": "2006-08-07", "close": 1.07263488, "volume": 16781.0}, {"date": "2006-08-08", "close": 1.02794176, "volume": 10150.0}, {"date": "2006-08-10", "close": 1.02794176, "volume": 13434.0}, {"date": "2006-08-14", "close": 1.07263488, "volume": 5765.0}, {"date": "2006-08-15", "close": 1.117328, "volume": 5221.0}, {"date": "2006-08-16", "close": 1.07263488, "volume": 1342.0}, {"date": "2006-08-17", "close": 1.07263488, "volume": 2293.0}, {"date": "2006-08-18", "close": 1.16202112, "volume": 7456.0}, {"date": "2006-08-21", "close": 1.16202112, "volume": 11509.0}, {"date": "2006-08-22", "close": 1.16202112, "volume": 970.0}, {"date": "2006-08-23", "close": 1.16202112, "volume": 6973.0}, {"date": "2006-08-24", "close": 1.20671424, "volume": 23588.0}, {"date": "2006-08-25", "close": 1.117328, "volume": 6804.0}, {"date": "2006-08-28", "close": 1.20671424, "volume": 9647.0}, {"date": "2006-08-29", "close": 1.29610048, "volume": 54035.0}, {"date": "2006-08-30", "close": 1.20671424, "volume": 21130.0}, {"date": "2006-08-31", "close": 1.16202112, "volume": 6012.0}, {"date": "2006-09-01", "close": 1.20671424, "volume": 12488.0}, {"date": "2006-09-05", "close": 1.25140736, "volume": 3200.0}, {"date": "2006-09-06", "close": 1.29610048, "volume": 12632.0}, {"date": "2006-09-07", "close": 1.29610048, "volume": 2237.0}, {"date": "2006-09-08", "close": 1.29610048, "volume": 16501.0}, {"date": "2006-09-11", "close": 1.38548672, "volume": 38754.0}, {"date": "2006-09-12", "close": 1.51956608, "volume": 53642.0}, {"date": "2006-09-13", "close": 1.87711104, "volume": 136588.0}, {"date": "2006-09-14", "close": 1.51956608, "volume": 87985.0}, {"date": "2006-09-15", "close": 1.43017984, "volume": 28673.0}, {"date": "2006-09-18", "close": 1.47487296, "volume": 16785.0}, {"date": "2006-09-19", "close": 1.51956608, "volume": 7968.0}, {"date": "2006-09-21", "close": 1.43017984, "volume": 10938.0}, {"date": "2006-09-22", "close": 1.43017984, "volume": 14573.0}, {"date": "2006-09-25", "close": 1.38548672, "volume": 29074.0}, {"date": "2006-09-26", "close": 1.43017984, "volume": 5047.0}, {"date": "2006-09-27", "close": 1.47487296, "volume": 2224.0}, {"date": "2006-09-28", "close": 1.51956608, "volume": 5594.0}, {"date": "2006-09-29", "close": 1.5642592, "volume": 23988.0}, {"date": "2006-10-02", "close": 1.51956608, "volume": 9845.0}, {"date": "2006-10-03", "close": 1.25140736, "volume": 48844.0}, {"date": "2006-10-04", "close": 1.07263488, "volume": 39450.0}, {"date": "2006-10-05", "close": 1.16202112, "volume": 24389.0}, {"date": "2006-10-06", "close": 1.20671424, "volume": 6153.0}, {"date": "2006-10-09", "close": 1.25140736, "volume": 27132.0}, {"date": "2006-10-10", "close": 1.25140736, "volume": 4699.0}, {"date": "2006-10-11", "close": 1.20671424, "volume": 13872.0}, {"date": "2006-10-12", "close": 1.20671424, "volume": 2351.0}, {"date": "2006-10-13", "close": 1.29610048, "volume": 23102.0}, {"date": "2006-10-16", "close": 1.29610048, "volume": 21416.0}, {"date": "2006-10-17", "close": 1.29610048, "volume": 3723.0}, {"date": "2006-10-18", "close": 1.3407936, "volume": 37535.0}, {"date": "2006-10-19", "close": 1.3407936, "volume": 12348.0}, {"date": "2006-10-20", "close": 1.25140736, "volume": 8223.0}, {"date": "2006-10-23", "close": 1.29610048, "volume": 12347.0}, {"date": "2006-10-24", "close": 1.20671424, "volume": 8984.0}, {"date": "2006-10-25", "close": 1.20671424, "volume": 2149.0}, {"date": "2006-10-26", "close": 1.20671424, "volume": 3303.0}, {"date": "2006-10-27", "close": 1.3407936, "volume": 28716.0}, {"date": "2006-10-30", "close": 1.25140736, "volume": 2079.0}, {"date": "2006-10-31", "close": 1.3407936, "volume": 12586.0}, {"date": "2006-11-01", "close": 1.3407936, "volume": 37851.0}, {"date": "2006-11-02", "close": 1.38548672, "volume": 13821.0}, {"date": "2006-11-03", "close": 1.38548672, "volume": 1472.0}, {"date": "2006-11-06", "close": 1.29610048, "volume": 3834.0}, {"date": "2006-11-07", "close": 1.29610048, "volume": 428.0}, {"date": "2006-11-08", "close": 1.3407936, "volume": 7272.0}, {"date": "2006-11-09", "close": 1.3407936, "volume": 6593.0}, {"date": "2006-11-10", "close": 1.38548672, "volume": 17843.0}, {"date": "2006-11-13", "close": 1.3407936, "volume": 7800.0}, {"date": "2006-11-14", "close": 1.25140736, "volume": 17977.0}, {"date": "2006-11-15", "close": 1.29610048, "volume": 4128.0}, {"date": "2006-11-16", "close": 1.29610048, "volume": 8950.0}, {"date": "2006-11-17", "close": 1.38548672, "volume": 2467.0}, {"date": "2006-11-21", "close": 1.38548672, "volume": 15357.0}, {"date": "2006-11-22", "close": 1.3407936, "volume": 17710.0}, {"date": "2006-11-23", "close": 1.3407936, "volume": 1974.0}, {"date": "2006-11-24", "close": 1.29610048, "volume": 1163.0}, {"date": "2006-11-27", "close": 1.47487296, "volume": 49370.0}, {"date": "2006-11-28", "close": 1.69833856, "volume": 60279.0}, {"date": "2006-11-29", "close": 1.69833856, "volume": 38376.0}, {"date": "2006-11-30", "close": 1.74303168, "volume": 16949.0}, {"date": "2006-12-01", "close": 1.74303168, "volume": 50115.0}, {"date": "2006-12-04", "close": 1.83241792, "volume": 43923.0}, {"date": "2006-12-05", "close": 2.14526976, "volume": 84752.0}, {"date": "2006-12-06", "close": 2.50281472, "volume": 85141.0}, {"date": "2006-12-07", "close": 2.14526976, "volume": 106074.0}, {"date": "2006-12-08", "close": 2.05588352, "volume": 27454.0}, {"date": "2006-12-11", "close": 2.10057664, "volume": 5771.0}, {"date": "2006-12-12", "close": 2.05588352, "volume": 15308.0}, {"date": "2006-12-13", "close": 2.05588352, "volume": 25608.0}, {"date": "2006-12-14", "close": 2.10057664, "volume": 4386.0}, {"date": "2006-12-15", "close": 2.05588352, "volume": 13307.0}, {"date": "2006-12-18", "close": 2.05588352, "volume": 9537.0}, {"date": "2006-12-19", "close": 2.05588352, "volume": 12183.0}, {"date": "2006-12-20", "close": 2.10057664, "volume": 8142.0}, {"date": "2006-12-21", "close": 2.05588352, "volume": 9708.0}, {"date": "2006-12-27", "close": 2.05588352, "volume": 62112.0}, {"date": "2006-12-28", "close": 1.92180416, "volume": 36225.0}, {"date": "2006-12-29", "close": 1.96649728, "volume": 21913.0}, {"date": "2007-01-02", "close": 1.87711104, "volume": 22962.0}, {"date": "2007-01-03", "close": 1.65364544, "volume": 21938.0}, {"date": "2007-01-04", "close": 1.74303168, "volume": 10829.0}, {"date": "2007-01-05", "close": 1.7877248, "volume": 31821.0}, {"date": "2007-01-08", "close": 1.74303168, "volume": 7933.0}, {"date": "2007-01-09", "close": 1.74303168, "volume": 6712.0}, {"date": "2007-01-10", "close": 1.65364544, "volume": 12129.0}, {"date": "2007-01-11", "close": 1.5642592, "volume": 54450.0}, {"date": "2007-01-12", "close": 1.5642592, "volume": 1119.0}, {"date": "2007-01-15", "close": 1.51956608, "volume": 16792.0}, {"date": "2007-01-16", "close": 1.65364544, "volume": 7272.0}, {"date": "2007-01-17", "close": 1.65364544, "volume": 1258.0}, {"date": "2007-01-18", "close": 1.60895232, "volume": 8425.0}, {"date": "2007-01-19", "close": 1.51956608, "volume": 2047.0}, {"date": "2007-01-22", "close": 1.5642592, "volume": 2690.0}, {"date": "2007-01-23", "close": 1.60895232, "volume": 11392.0}, {"date": "2007-01-24", "close": 1.51956608, "volume": 14469.0}, {"date": "2007-01-25", "close": 1.5642592, "volume": 13013.0}, {"date": "2007-01-29", "close": 1.5642592, "volume": 6529.0}, {"date": "2007-01-30", "close": 1.51956608, "volume": 11523.0}, {"date": "2007-01-31", "close": 1.5642592, "volume": 3584.0}, {"date": "2007-02-01", "close": 1.51956608, "volume": 3552.0}, {"date": "2007-02-05", "close": 1.92180416, "volume": 87325.0}, {"date": "2007-02-06", "close": 1.83241792, "volume": 25006.0}, {"date": "2007-02-07", "close": 1.83241792, "volume": 22710.0}, {"date": "2007-02-08", "close": 1.87711104, "volume": 46742.0}, {"date": "2007-02-09", "close": 1.83241792, "volume": 19605.0}, {"date": "2007-02-12", "close": 1.74303168, "volume": 18778.0}, {"date": "2007-02-13", "close": 1.7877248, "volume": 3942.0}, {"date": "2007-02-14", "close": 1.83241792, "volume": 9637.0}, {"date": "2007-02-15", "close": 1.65364544, "volume": 5943.0}, {"date": "2007-02-16", "close": 1.74303168, "volume": 17344.0}, {"date": "2007-02-19", "close": 1.5642592, "volume": 35096.0}, {"date": "2007-02-20", "close": 1.5642592, "volume": 5172.0}, {"date": "2007-02-21", "close": 1.5642592, "volume": 4025.0}, {"date": "2007-02-22", "close": 1.43017984, "volume": 26795.0}, {"date": "2007-02-23", "close": 1.51956608, "volume": 12474.0}, {"date": "2007-02-26", "close": 1.47487296, "volume": 13091.0}, {"date": "2007-02-27", "close": 1.5642592, "volume": 5849.0}, {"date": "2007-02-28", "close": 1.5642592, "volume": 6517.0}, {"date": "2007-03-01", "close": 1.43017984, "volume": 24293.0}, {"date": "2007-03-02", "close": 1.43017984, "volume": 1678.0}, {"date": "2007-03-05", "close": 1.5642592, "volume": 8803.0}, {"date": "2007-03-06", "close": 1.43017984, "volume": 1611.0}, {"date": "2007-03-07", "close": 1.51956608, "volume": 13761.0}, {"date": "2007-03-08", "close": 1.47487296, "volume": 8917.0}, {"date": "2007-03-09", "close": 1.51956608, "volume": 1007.0}, {"date": "2007-03-12", "close": 1.51956608, "volume": 5862.0}, {"date": "2007-03-13", "close": 1.51956608, "volume": 850.0}, {"date": "2007-03-14", "close": 1.43017984, "volume": 12810.0}, {"date": "2007-03-15", "close": 1.51956608, "volume": 6207.0}, {"date": "2007-03-16", "close": 1.51956608, "volume": 5426.0}, {"date": "2007-03-19", "close": 1.47487296, "volume": 2327.0}, {"date": "2007-03-20", "close": 1.47487296, "volume": 3293.0}, {"date": "2007-03-21", "close": 1.43017984, "volume": 1678.0}, {"date": "2007-03-22", "close": 1.43017984, "volume": 13128.0}, {"date": "2007-03-23", "close": 1.43017984, "volume": 7258.0}, {"date": "2007-03-27", "close": 1.43017984, "volume": 5011.0}, {"date": "2007-03-28", "close": 1.43017984, "volume": 3450.0}, {"date": "2007-03-29", "close": 1.43017984, "volume": 2237.0}, {"date": "2007-03-30", "close": 1.3407936, "volume": 1862.0}, {"date": "2007-04-02", "close": 1.38548672, "volume": 1760.0}, {"date": "2007-04-03", "close": 1.3407936, "volume": 15976.0}, {"date": "2007-04-04", "close": 1.3407936, "volume": 12559.0}, {"date": "2007-04-05", "close": 1.3407936, "volume": 444.0}, {"date": "2007-04-10", "close": 1.3407936, "volume": 2650.0}, {"date": "2007-04-11", "close": 1.3407936, "volume": 2358.0}, {"date": "2007-04-12", "close": 1.3407936, "volume": 8085.0}, {"date": "2007-04-13", "close": 1.3407936, "volume": 6380.0}, {"date": "2007-04-16", "close": 1.3407936, "volume": 12854.0}, {"date": "2007-04-17", "close": 1.38548672, "volume": 16954.0}, {"date": "2007-04-18", "close": 1.25140736, "volume": 14186.0}, {"date": "2007-04-19", "close": 1.3407936, "volume": 12339.0}, {"date": "2007-04-20", "close": 1.3407936, "volume": 10195.0}, {"date": "2007-04-23", "close": 1.29610048, "volume": 95542.0}, {"date": "2007-04-24", "close": 1.51956608, "volume": 13201.0}, {"date": "2007-04-26", "close": 1.69833856, "volume": 61699.0}, {"date": "2007-04-27", "close": 1.5642592, "volume": 10051.0}, {"date": "2007-04-30", "close": 1.65364544, "volume": 5526.0}, {"date": "2007-05-01", "close": 1.5642592, "volume": 32503.0}, {"date": "2007-05-02", "close": 1.60895232, "volume": 8363.0}, {"date": "2007-05-03", "close": 1.60895232, "volume": 12629.0}, {"date": "2007-05-04", "close": 1.60895232, "volume": 8806.0}, {"date": "2007-05-07", "close": 1.51956608, "volume": 3524.0}, {"date": "2007-05-10", "close": 1.47487296, "volume": 60185.0}, {"date": "2007-05-11", "close": 1.47487296, "volume": 70192.0}, {"date": "2007-05-14", "close": 1.43017984, "volume": 11574.0}, {"date": "2007-05-15", "close": 1.51956608, "volume": 10728.0}, {"date": "2007-05-16", "close": 1.51956608, "volume": 20297.0}, {"date": "2007-05-17", "close": 1.60895232, "volume": 5363.0}, {"date": "2007-05-18", "close": 1.47487296, "volume": 1566.0}, {"date": "2007-05-21", "close": 1.51956608, "volume": 9707.0}, {"date": "2007-05-22", "close": 1.51956608, "volume": 7237.0}, {"date": "2007-05-23", "close": 1.5642592, "volume": 8750.0}, {"date": "2007-05-24", "close": 1.5642592, "volume": 19952.0}, {"date": "2007-05-25", "close": 1.51956608, "volume": 8558.0}, {"date": "2007-05-28", "close": 1.51956608, "volume": 8603.0}, {"date": "2007-05-29", "close": 1.47487296, "volume": 1918.0}, {"date": "2007-05-30", "close": 1.43017984, "volume": 24060.0}, {"date": "2007-05-31", "close": 1.43017984, "volume": 752.0}, {"date": "2007-06-01", "close": 1.43017984, "volume": 16267.0}, {"date": "2007-06-04", "close": 1.43017984, "volume": 8872.0}, {"date": "2007-06-05", "close": 1.38548672, "volume": 18344.0}, {"date": "2007-06-06", "close": 1.38548672, "volume": 5457.0}, {"date": "2007-06-07", "close": 1.3407936, "volume": 8017.0}, {"date": "2007-06-18", "close": 1.07263488, "volume": 108758.0}, {"date": "2007-06-19", "close": 1.47487296, "volume": 205200.0}, {"date": "2007-06-20", "close": 1.43017984, "volume": 54619.0}, {"date": "2007-06-21", "close": 1.38548672, "volume": 38139.0}, {"date": "2007-06-22", "close": 1.29610048, "volume": 55059.0}, {"date": "2007-06-25", "close": 1.38548672, "volume": 38837.0}, {"date": "2007-06-26", "close": 1.47487296, "volume": 79332.0}, {"date": "2007-06-27", "close": 1.38548672, "volume": 20352.0}, {"date": "2007-06-28", "close": 1.43017984, "volume": 26889.0}, {"date": "2007-06-29", "close": 1.43017984, "volume": 17902.0}, {"date": "2007-07-02", "close": 1.43017984, "volume": 1876.0}, {"date": "2007-07-03", "close": 1.38548672, "volume": 11299.0}, {"date": "2007-07-04", "close": 1.43017984, "volume": 6738.0}, {"date": "2007-07-05", "close": 1.38548672, "volume": 9947.0}, {"date": "2007-07-06", "close": 1.3407936, "volume": 9433.0}, {"date": "2007-07-09", "close": 1.3407936, "volume": 3916.0}, {"date": "2007-07-10", "close": 1.3407936, "volume": 13425.0}, {"date": "2007-07-11", "close": 1.3407936, "volume": 1820.0}, {"date": "2007-07-12", "close": 1.38548672, "volume": 1119.0}, {"date": "2007-07-13", "close": 1.29610048, "volume": 7831.0}, {"date": "2007-07-16", "close": 1.29610048, "volume": 14683.0}, {"date": "2007-07-17", "close": 1.29610048, "volume": 6824.0}, {"date": "2007-07-18", "close": 1.29610048, "volume": 12133.0}, {"date": "2007-07-19", "close": 1.29610048, "volume": 11187.0}, {"date": "2007-07-20", "close": 1.29610048, "volume": 13865.0}, {"date": "2007-07-23", "close": 1.29610048, "volume": 24089.0}, {"date": "2007-07-24", "close": 1.3407936, "volume": 4811.0}, {"date": "2007-07-25", "close": 1.3407936, "volume": 3725.0}, {"date": "2007-07-26", "close": 1.29610048, "volume": 18465.0}, {"date": "2007-07-27", "close": 1.25140736, "volume": 2349.0}, {"date": "2007-07-30", "close": 1.3407936, "volume": 73656.0}, {"date": "2007-07-31", "close": 1.29610048, "volume": 8014.0}, {"date": "2007-08-01", "close": 1.25140736, "volume": 14544.0}, {"date": "2007-08-02", "close": 1.25140736, "volume": 2303.0}, {"date": "2007-08-03", "close": 1.3407936, "volume": 5034.0}, {"date": "2007-08-06", "close": 1.07263488, "volume": 69161.0}, {"date": "2007-08-07", "close": 1.16202112, "volume": 5594.0}, {"date": "2007-08-08", "close": 1.16202112, "volume": 559.0}, {"date": "2007-08-09", "close": 1.16202112, "volume": 9883.0}, {"date": "2007-08-10", "close": 1.16202112, "volume": 27123.0}, {"date": "2007-08-15", "close": 1.07263488, "volume": 33898.0}, {"date": "2007-08-16", "close": 1.07263488, "volume": 19998.0}, {"date": "2007-08-17", "close": 1.16202112, "volume": 17676.0}, {"date": "2008-06-30", "close": 0.205588352, "volume": 1072023.0}, {"date": "2008-07-01", "close": 0.214526976, "volume": 501378.0}, {"date": "2008-07-02", "close": 0.214526976, "volume": 462911.0}, {"date": "2008-07-03", "close": 0.214526976, "volume": 259740.0}, {"date": "2008-07-04", "close": 0.187711104, "volume": 131063.0}, {"date": "2008-07-07", "close": 0.187711104, "volume": 16791.0}, {"date": "2008-07-08", "close": 0.196649728, "volume": 36496.0}, {"date": "2008-07-09", "close": 0.187711104, "volume": 88642.0}, {"date": "2008-07-10", "close": 0.160895232, "volume": 212561.0}, {"date": "2008-07-11", "close": 0.169833856, "volume": 249.0}, {"date": "2008-07-14", "close": 0.17877248, "volume": 137037.0}, {"date": "2008-07-15", "close": 0.17877248, "volume": 33570.0}, {"date": "2008-07-16", "close": 0.169833856, "volume": 64080.0}, {"date": "2008-07-17", "close": 0.160895232, "volume": 590383.0}, {"date": "2008-07-18", "close": 0.151956608, "volume": 89548.0}, {"date": "2008-07-21", "close": 0.151956608, "volume": 323.0}, {"date": "2008-07-22", "close": 0.151956608, "volume": 67772.0}, {"date": "2008-07-23", "close": 0.17877248, "volume": 447745.0}, {"date": "2008-07-24", "close": 0.160895232, "volume": 51805.0}, {"date": "2008-07-25", "close": 0.151956608, "volume": 83898.0}, {"date": "2008-07-28", "close": 0.151956608, "volume": 249.0}, {"date": "2008-07-29", "close": 0.151956608, "volume": 52830.0}, {"date": "2008-07-30", "close": 0.151956608, "volume": 3107.0}, {"date": "2008-07-31", "close": 0.13407936, "volume": 101930.0}, {"date": "2008-08-01", "close": 0.13407936, "volume": 1119.0}, {"date": "2008-08-05", "close": 0.13407936, "volume": 398.0}, {"date": "2008-08-07", "close": 0.13407936, "volume": 24874.0}, {"date": "2008-08-08", "close": 0.13407936, "volume": 11436.0}, {"date": "2008-08-11", "close": 0.160895232, "volume": 5719.0}, {"date": "2008-08-12", "close": 0.151956608, "volume": 33762.0}, {"date": "2008-08-13", "close": 0.151956608, "volume": 425.0}, {"date": "2008-08-14", "close": 0.13407936, "volume": 9418.0}, {"date": "2008-08-18", "close": 0.125140736, "volume": 279914.0}, {"date": "2008-08-19", "close": 0.107263488, "volume": 6997.0}, {"date": "2008-08-21", "close": 0.107263488, "volume": 27.0}, {"date": "2008-08-22", "close": 0.125140736, "volume": 10869.0}, {"date": "2008-08-25", "close": 0.13407936, "volume": 83214.0}, {"date": "2008-08-26", "close": 0.13407936, "volume": 50357.0}, {"date": "2008-08-27", "close": 0.125140736, "volume": 100919.0}, {"date": "2008-08-28", "close": 0.13407936, "volume": 16781.0}, {"date": "2008-08-29", "close": 0.13407936, "volume": 13425.0}, {"date": "2008-09-01", "close": 0.13407936, "volume": 143085.0}, {"date": "2008-09-02", "close": 0.13407936, "volume": 44750.0}, {"date": "2008-09-03", "close": 0.13407936, "volume": 111874.0}, {"date": "2008-09-04", "close": 0.125140736, "volume": 748.0}, {"date": "2008-09-05", "close": 0.125140736, "volume": 206.0}, {"date": "2008-09-08", "close": 0.125140736, "volume": 5758.0}, {"date": "2008-09-09", "close": 0.125140736, "volume": 3751.0}, {"date": "2008-09-10", "close": 0.125140736, "volume": 18623.0}, {"date": "2008-09-11", "close": 0.116202112, "volume": 1704.0}, {"date": "2008-09-15", "close": 0.107263488, "volume": 268945.0}, {"date": "2008-09-17", "close": 0.107263488, "volume": 58093.0}, {"date": "2008-09-18", "close": 0.062570368, "volume": 78391.0}, {"date": "2008-09-19", "close": 0.098324864, "volume": 11187.0}, {"date": "2008-09-22", "close": 0.08938624, "volume": 11187.0}, {"date": "2008-09-23", "close": 0.08938624, "volume": 279685.0}, {"date": "2008-09-25", "close": 0.08938624, "volume": 55937.0}, {"date": "2008-09-26", "close": 0.08938624, "volume": 167811.0}, {"date": "2008-09-29", "close": 0.08938624, "volume": 3704.0}, {"date": "2009-12-07", "close": 0.214526976, "volume": 1354154.0}, {"date": "2009-12-08", "close": 0.169833856, "volume": 286882.0}, {"date": "2009-12-09", "close": 0.17877248, "volume": 198017.0}, {"date": "2009-12-10", "close": 0.17877248, "volume": 441798.0}, {"date": "2009-12-11", "close": 0.17877248, "volume": 351678.0}, {"date": "2009-12-14", "close": 0.169833856, "volume": 55937.0}, {"date": "2009-12-15", "close": 0.17877248, "volume": 5718.0}, {"date": "2009-12-16", "close": 0.160895232, "volume": 48106.0}, {"date": "2009-12-17", "close": 0.17877248, "volume": 42512.0}, {"date": "2009-12-18", "close": 0.17877248, "volume": 163872.0}, {"date": "2009-12-21", "close": 0.187711104, "volume": 74061.0}, {"date": "2009-12-22", "close": 0.196649728, "volume": 95876.0}, {"date": "2009-12-23", "close": 0.196649728, "volume": 22375.0}, {"date": "2009-12-24", "close": 0.17877248, "volume": 36359.0}, {"date": "2009-12-29", "close": 0.187711104, "volume": 63955.0}, {"date": "2009-12-30", "close": 0.196649728, "volume": 32765.0}, {"date": "2009-12-31", "close": 0.214526976, "volume": 15599.0}, {"date": "2010-01-04", "close": 0.205588352, "volume": 45570.0}, {"date": "2010-01-05", "close": 0.205588352, "volume": 52842.0}, {"date": "2010-01-06", "close": 0.196649728, "volume": 127285.0}, {"date": "2010-01-07", "close": 0.196649728, "volume": 15333.0}, {"date": "2010-01-08", "close": 0.205588352, "volume": 38434.0}, {"date": "2010-01-11", "close": 0.17877248, "volume": 50219.0}, {"date": "2010-01-12", "close": 0.17877248, "volume": 111874.0}, {"date": "2010-01-13", "close": 0.17877248, "volume": 342830.0}, {"date": "2010-01-14", "close": 0.169833856, "volume": 148792.0}, {"date": "2010-01-15", "close": 0.169833856, "volume": 44750.0}, {"date": "2010-01-18", "close": 0.187711104, "volume": 42271.0}, {"date": "2010-01-19", "close": 0.169833856, "volume": 3167.0}, {"date": "2010-01-20", "close": 0.17877248, "volume": 10699.0}, {"date": "2010-01-21", "close": 0.17877248, "volume": 69291.0}, {"date": "2010-01-22", "close": 0.205588352, "volume": 242529.0}, {"date": "2010-01-25", "close": 0.205588352, "volume": 113951.0}, {"date": "2010-01-27", "close": 0.205588352, "volume": 272650.0}, {"date": "2010-01-28", "close": 0.214526976, "volume": 72719.0}, {"date": "2010-03-29", "close": 0.1787724, "volume": 560817.0}, {"date": "2010-03-30", "close": 0.16983378, "volume": 352531.0}, {"date": "2010-03-31", "close": 0.1787724, "volume": 169927.0}, {"date": "2010-04-01", "close": 0.16089516, "volume": 89499.0}, {"date": "2010-04-06", "close": 0.16089516, "volume": 185004.0}, {"date": "2010-04-07", "close": 0.15642585, "volume": 89562.0}, {"date": "2010-04-08", "close": 0.16536447, "volume": 126878.0}, {"date": "2010-04-09", "close": 0.14748723, "volume": 18834.0}, {"date": "2010-04-12", "close": 0.15642585, "volume": 175741.0}, {"date": "2010-04-13", "close": 0.15642585, "volume": 161038.0}, {"date": "2010-04-14", "close": 0.16089516, "volume": 28180.0}, {"date": "2010-04-15", "close": 0.15195654, "volume": 166878.0}, {"date": "2010-04-16", "close": 0.14748723, "volume": 58734.0}, {"date": "2010-04-19", "close": 0.15195654, "volume": 78100.0}, {"date": "2010-04-20", "close": 0.14748723, "volume": 41953.0}, {"date": "2010-04-21", "close": 0.15195654, "volume": 145833.0}, {"date": "2010-04-22", "close": 0.15195654, "volume": 100687.0}, {"date": "2010-04-23", "close": 0.14748723, "volume": 194620.0}, {"date": "2010-04-27", "close": 0.14301792, "volume": 497898.0}, {"date": "2010-04-28", "close": 0.13854861, "volume": 280133.0}, {"date": "2010-04-29", "close": 0.14301792, "volume": 195780.0}, {"date": "2010-04-30", "close": 0.13854861, "volume": 67283.0}, {"date": "2010-05-03", "close": 0.1340793, "volume": 396034.0}, {"date": "2010-05-04", "close": 0.1340793, "volume": 135242.0}, {"date": "2010-05-05", "close": 0.12514068, "volume": 16770.0}, {"date": "2010-05-06", "close": 0.12514068, "volume": 39156.0}, {"date": "2010-05-07", "close": 0.12514068, "volume": 27317.0}, {"date": "2010-05-10", "close": 0.1340793, "volume": 11187.0}, {"date": "2010-05-12", "close": 0.1340793, "volume": 128655.0}, {"date": "2010-05-13", "close": 0.1340793, "volume": 92569.0}, {"date": "2010-05-14", "close": 0.1340793, "volume": 12306.0}, {"date": "2010-05-18", "close": 0.12514068, "volume": 239399.0}, {"date": "2010-05-19", "close": 0.12514068, "volume": 83906.0}, {"date": "2010-05-20", "close": 0.11620206, "volume": 112172.0}, {"date": "2010-05-21", "close": 0.12514068, "volume": 1555050.0}, {"date": "2010-05-25", "close": 0.10726344, "volume": 111874.0}, {"date": "2010-05-26", "close": 0.11173275, "volume": 44750.0}, {"date": "2010-05-27", "close": 0.11173275, "volume": 143.0}, {"date": "2010-05-31", "close": 0.10726344, "volume": 1114123.0}, {"date": "2010-06-01", "close": 0.10726344, "volume": 464430.0}, {"date": "2010-06-02", "close": 0.10726344, "volume": 7650.0}, {"date": "2010-06-04", "close": 0.10726344, "volume": 522.0}, {"date": "2010-06-08", "close": 0.10726344, "volume": 53899.0}, {"date": "2010-06-09", "close": 0.10279413, "volume": 206424.0}, {"date": "2010-06-10", "close": 0.10279413, "volume": 43336.0}, {"date": "2010-06-11", "close": 0.10726344, "volume": 18709.0}, {"date": "2010-06-15", "close": 0.09385551, "volume": 718797.0}, {"date": "2010-06-16", "close": 0.10279413, "volume": 50717.0}, {"date": "2010-06-17", "close": 0.10279413, "volume": 5965.0}, {"date": "2010-06-18", "close": 0.10726344, "volume": 263044.0}, {"date": "2010-06-21", "close": 0.10726344, "volume": 55937.0}, {"date": "2010-06-22", "close": 0.10726344, "volume": 192.0}, {"date": "2010-06-23", "close": 0.11173275, "volume": 21760.0}, {"date": "2010-06-24", "close": 0.11173275, "volume": 139843.0}, {"date": "2010-06-25", "close": 0.10726344, "volume": 22375.0}, {"date": "2010-06-28", "close": 0.09832482, "volume": 279685.0}, {"date": "2010-06-29", "close": 0.09832482, "volume": 563845.0}, {"date": "2010-06-30", "close": 0.09832482, "volume": 55937.0}, {"date": "2010-07-02", "close": 0.10279413, "volume": 44750.0}, {"date": "2010-07-06", "close": 0.12514068, "volume": 230342.0}, {"date": "2010-07-07", "close": 0.1340793, "volume": 45260.0}, {"date": "2010-07-09", "close": 0.11620206, "volume": 76667.0}, {"date": "2010-07-12", "close": 0.11620206, "volume": 1678.0}, {"date": "2010-07-13", "close": 0.1340793, "volume": 85845.0}, {"date": "2010-07-14", "close": 0.12960999, "volume": 197643.0}, {"date": "2010-07-15", "close": 0.12067137, "volume": 55937.0}, {"date": "2010-07-16", "close": 0.11620206, "volume": 54706.0}, {"date": "2010-07-19", "close": 0.11620206, "volume": 4225.0}, {"date": "2010-07-20", "close": 0.11620206, "volume": 44750.0}, {"date": "2010-07-22", "close": 0.11620206, "volume": 42736.0}, {"date": "2010-07-23", "close": 0.12067137, "volume": 379127.0}, {"date": "2010-07-26", "close": 0.12514068, "volume": 220552.0}, {"date": "2010-07-27", "close": 0.12067137, "volume": 430715.0}, {"date": "2010-07-28", "close": 0.14301792, "volume": 731526.0}, {"date": "2010-07-30", "close": 0.14301792, "volume": 135368.0}, {"date": "2010-08-02", "close": 0.14301792, "volume": 33562.0}, {"date": "2010-08-03", "close": 0.14301792, "volume": 134249.0}, {"date": "2010-08-04", "close": 0.14301792, "volume": 89499.0}, {"date": "2010-08-05", "close": 0.13854861, "volume": 27969.0}, {"date": "2010-08-06", "close": 0.13854861, "volume": 78312.0}, {"date": "2010-08-10", "close": 0.1340793, "volume": 233817.0}, {"date": "2010-08-11", "close": 0.14301792, "volume": 201373.0}, {"date": "2010-08-12", "close": 0.14301792, "volume": 55937.0}, {"date": "2010-08-13", "close": 0.14301792, "volume": 55937.0}, {"date": "2010-08-16", "close": 0.16536447, "volume": 61362.0}, {"date": "2010-08-17", "close": 0.16089516, "volume": 122513.0}, {"date": "2010-08-18", "close": 0.16089516, "volume": 147461.0}, {"date": "2010-08-19", "close": 0.15642585, "volume": 78312.0}, {"date": "2010-08-20", "close": 0.16089516, "volume": 114112.0}, {"date": "2010-08-23", "close": 0.16536447, "volume": 280885.0}, {"date": "2010-08-24", "close": 0.15642585, "volume": 79577.0}, {"date": "2010-08-25", "close": 0.15642585, "volume": 89499.0}, {"date": "2010-08-26", "close": 0.14301792, "volume": 89499.0}, {"date": "2010-08-27", "close": 0.15195654, "volume": 70648.0}, {"date": "2010-08-31", "close": 0.14301792, "volume": 55937.0}, {"date": "2010-09-01", "close": 0.13854861, "volume": 270791.0}, {"date": "2010-09-02", "close": 0.14301792, "volume": 28773.0}, {"date": "2010-09-03", "close": 0.14301792, "volume": 56185.0}, {"date": "2010-09-06", "close": 0.14301792, "volume": 83906.0}, {"date": "2010-09-07", "close": 0.13854861, "volume": 323891.0}, {"date": "2010-09-08", "close": 0.15195654, "volume": 6712.0}, {"date": "2010-09-09", "close": 0.16089516, "volume": 100910.0}, {"date": "2010-09-10", "close": 0.17430309, "volume": 498341.0}, {"date": "2010-09-13", "close": 0.16983378, "volume": 151030.0}, {"date": "2010-09-14", "close": 0.16983378, "volume": 139283.0}, {"date": "2010-09-15", "close": 0.16983378, "volume": 266710.0}, {"date": "2010-09-16", "close": 0.16089516, "volume": 35800.0}, {"date": "2010-09-17", "close": 0.17430309, "volume": 334389.0}, {"date": "2010-09-20", "close": 0.17430309, "volume": 195780.0}, {"date": "2010-09-21", "close": 0.16983378, "volume": 290987.0}, {"date": "2010-09-22", "close": 0.16536447, "volume": 199094.0}, {"date": "2010-09-23", "close": 0.16536447, "volume": 126418.0}, {"date": "2010-09-24", "close": 0.16983378, "volume": 165333.0}, {"date": "2010-09-27", "close": 0.16983378, "volume": 192423.0}, {"date": "2010-09-28", "close": 0.16983378, "volume": 150820.0}, {"date": "2010-09-29", "close": 0.16983378, "volume": 139571.0}, {"date": "2010-09-30", "close": 0.16536447, "volume": 182752.0}, {"date": "2010-10-01", "close": 0.16089516, "volume": 589783.0}, {"date": "2010-10-04", "close": 0.15642585, "volume": 139071.0}, {"date": "2010-10-05", "close": 0.15642585, "volume": 150471.0}, {"date": "2010-10-06", "close": 0.15642585, "volume": 98897.0}, {"date": "2010-10-07", "close": 0.16089516, "volume": 128655.0}, {"date": "2010-10-11", "close": 0.16089516, "volume": 70481.0}, {"date": "2010-10-12", "close": 0.16089516, "volume": 49784.0}, {"date": "2010-10-13", "close": 0.16089516, "volume": 195780.0}, {"date": "2010-10-14", "close": 0.16089516, "volume": 66509.0}, {"date": "2010-10-19", "close": 0.16089516, "volume": 51331.0}, {"date": "2010-10-20", "close": 0.15195654, "volume": 243754.0}, {"date": "2010-10-21", "close": 0.15195654, "volume": 4253.0}, {"date": "2010-10-22", "close": 0.15195654, "volume": 5594.0}, {"date": "2010-10-25", "close": 0.14301792, "volume": 262904.0}, {"date": "2010-10-26", "close": 0.1340793, "volume": 103148.0}, {"date": "2010-10-27", "close": 0.1340793, "volume": 75851.0}, {"date": "2010-10-28", "close": 0.1340793, "volume": 298144.0}, {"date": "2010-10-29", "close": 0.14748723, "volume": 152370.0}, {"date": "2010-11-01", "close": 0.1340793, "volume": 123781.0}, {"date": "2010-11-04", "close": 0.13854861, "volume": 55937.0}, {"date": "2010-11-05", "close": 0.12514068, "volume": 188798.0}, {"date": "2010-11-09", "close": 0.1340793, "volume": 77463.0}, {"date": "2010-11-12", "close": 0.1340793, "volume": 57852.0}, {"date": "2010-11-15", "close": 0.1340793, "volume": 121943.0}, {"date": "2010-11-16", "close": 0.12960999, "volume": 335120.0}, {"date": "2010-11-17", "close": 0.12067137, "volume": 223748.0}, {"date": "2010-11-18", "close": 0.11620206, "volume": 222629.0}, {"date": "2010-11-19", "close": 0.1340793, "volume": 278064.0}, {"date": "2010-11-22", "close": 0.15195654, "volume": 516299.0}, {"date": "2010-11-23", "close": 0.14748723, "volume": 7607.0}, {"date": "2010-11-24", "close": 0.12960999, "volume": 11187.0}, {"date": "2010-11-25", "close": 0.12960999, "volume": 351159.0}, {"date": "2010-11-26", "close": 0.1340793, "volume": 87541.0}, {"date": "2010-11-29", "close": 0.1340793, "volume": 5594.0}, {"date": "2010-12-01", "close": 0.12514068, "volume": 52740.0}, {"date": "2010-12-02", "close": 0.12960999, "volume": 162777.0}, {"date": "2010-12-06", "close": 0.12067137, "volume": 19019.0}, {"date": "2010-12-08", "close": 0.12514068, "volume": 89499.0}, {"date": "2010-12-09", "close": 0.11620206, "volume": 167811.0}, {"date": "2010-12-10", "close": 0.11620206, "volume": 55937.0}, {"date": "2010-12-14", "close": 0.11173275, "volume": 339725.0}, {"date": "2010-12-21", "close": 0.11173275, "volume": 59209.0}, {"date": "2010-12-23", "close": 0.11173275, "volume": 13092.0}, {"date": "2010-12-30", "close": 0.11173275, "volume": 12866.0}, {"date": "2011-01-05", "close": 0.11173275, "volume": 26101.0}, {"date": "2011-01-07", "close": 0.09832482, "volume": 134249.0}, {"date": "2011-01-10", "close": 0.11173275, "volume": 506691.0}, {"date": "2011-01-11", "close": 0.11173275, "volume": 45185.0}, {"date": "2011-01-12", "close": 0.09832482, "volume": 139843.0}, {"date": "2011-01-13", "close": 0.086704614, "volume": 134249.0}, {"date": "2011-01-17", "close": 0.11173275, "volume": 236464.0}, {"date": "2011-01-18", "close": 0.11173275, "volume": 6712.0}, {"date": "2011-01-19", "close": 0.12960999, "volume": 168637.0}, {"date": "2011-01-21", "close": 0.12067137, "volume": 49784.0}, {"date": "2011-01-25", "close": 0.10726344, "volume": 108961.0}, {"date": "2011-01-28", "close": 0.12067137, "volume": 125553.0}, {"date": "2011-01-31", "close": 0.09832482, "volume": 45980.0}, {"date": "2011-02-02", "close": 0.09832482, "volume": 52525.0}, {"date": "2011-02-03", "close": 0.09385551, "volume": 22375.0}, {"date": "2011-02-04", "close": 0.09832482, "volume": 357997.0}, {"date": "2011-02-07", "close": 0.09832482, "volume": 195780.0}, {"date": "2011-02-08", "close": 0.09832482, "volume": 269747.0}, {"date": "2011-02-09", "close": 0.09832482, "volume": 21387.0}, {"date": "2011-02-10", "close": 0.09832482, "volume": 111874.0}, {"date": "2011-02-11", "close": 0.09832482, "volume": 33562.0}, {"date": "2011-02-14", "close": 0.09832482, "volume": 84279.0}, {"date": "2011-02-15", "close": 0.10279413, "volume": 12306.0}, {"date": "2011-02-18", "close": 0.09385551, "volume": 106280.0}, {"date": "2011-02-21", "close": 0.09385551, "volume": 111874.0}, {"date": "2011-02-22", "close": 0.09832482, "volume": 123062.0}, {"date": "2011-02-23", "close": 0.08044758, "volume": 223115.0}, {"date": "2011-02-24", "close": 0.08044758, "volume": 195780.0}, {"date": "2011-02-25", "close": 0.0893862, "volume": 22375.0}, {"date": "2011-02-28", "close": 0.08491689, "volume": 102924.0}, {"date": "2011-03-02", "close": 0.08491689, "volume": 28304.0}, {"date": "2011-03-03", "close": 0.0893862, "volume": 196898.0}, {"date": "2011-03-04", "close": 0.0893862, "volume": 99474.0}, {"date": "2011-03-07", "close": 0.086704614, "volume": 29431.0}, {"date": "2011-03-08", "close": 0.087598476, "volume": 111874.0}, {"date": "2011-03-09", "close": 0.0893862, "volume": 61531.0}, {"date": "2011-03-10", "close": 0.086704614, "volume": 61530.0}, {"date": "2011-03-11", "close": 0.081341442, "volume": 67124.0}, {"date": "2011-03-15", "close": 0.08044758, "volume": 52473.0}, {"date": "2011-03-17", "close": 0.07150896, "volume": 27969.0}, {"date": "2011-03-18", "close": 0.087598476, "volume": 564181.0}, {"date": "2011-03-21", "close": 0.0893862, "volume": 440406.0}, {"date": "2011-03-22", "close": 0.12067137, "volume": 66006.0}, {"date": "2011-03-23", "close": 0.11620206, "volume": 55937.0}, {"date": "2011-03-24", "close": 0.09832482, "volume": 27969.0}, {"date": "2011-03-25", "close": 0.10279413, "volume": 78312.0}, {"date": "2011-03-28", "close": 0.11620206, "volume": 340103.0}, {"date": "2011-03-29", "close": 0.11620206, "volume": 124657.0}, {"date": "2011-03-30", "close": 0.11620206, "volume": 42512.0}, {"date": "2011-03-31", "close": 0.10726344, "volume": 40956.0}, {"date": "2011-04-01", "close": 0.10726344, "volume": 100750.0}, {"date": "2011-04-04", "close": 0.10279413, "volume": 42512.0}, {"date": "2011-04-05", "close": 0.10726344, "volume": 136423.0}, {"date": "2011-04-07", "close": 0.10726344, "volume": 89499.0}, {"date": "2011-04-08", "close": 0.10726344, "volume": 5594.0}, {"date": "2011-04-13", "close": 0.10726344, "volume": 44750.0}, {"date": "2011-04-14", "close": 0.09832482, "volume": 197915.0}, {"date": "2011-04-15", "close": 0.09832482, "volume": 72718.0}, {"date": "2011-04-18", "close": 0.09832482, "volume": 95093.0}, {"date": "2011-04-19", "close": 0.0893862, "volume": 59395.0}, {"date": "2011-04-20", "close": 0.11620206, "volume": 86143.0}, {"date": "2011-05-02", "close": 0.10726344, "volume": 27969.0}, {"date": "2011-05-03", "close": 0.10726344, "volume": 16781.0}, {"date": "2011-05-04", "close": 0.09385551, "volume": 417962.0}, {"date": "2011-05-09", "close": 0.09385551, "volume": 67124.0}, {"date": "2011-05-10", "close": 0.09385551, "volume": 89499.0}, {"date": "2011-05-11", "close": 0.09832482, "volume": 228913.0}, {"date": "2011-05-12", "close": 0.09385551, "volume": 72107.0}, {"date": "2011-05-17", "close": 0.09385551, "volume": 6916.0}, {"date": "2011-05-18", "close": 0.0893862, "volume": 531771.0}, {"date": "2011-05-19", "close": 0.0893862, "volume": 39156.0}, {"date": "2011-05-20", "close": 0.0893862, "volume": 197648.0}, {"date": "2011-05-23", "close": 0.0893862, "volume": 90540.0}, {"date": "2011-05-24", "close": 0.0893862, "volume": 498.0}, {"date": "2011-05-25", "close": 0.0893862, "volume": 44252.0}, {"date": "2011-05-26", "close": 0.0893862, "volume": 67124.0}, {"date": "2011-05-27", "close": 0.0893862, "volume": 111874.0}, {"date": "2011-05-30", "close": 0.0893862, "volume": 44750.0}, {"date": "2011-05-31", "close": 0.09385551, "volume": 55937.0}, {"date": "2011-06-01", "close": 0.09832482, "volume": 85774.0}, {"date": "2011-06-02", "close": 0.09385551, "volume": 133499.0}, {"date": "2011-06-03", "close": 0.0893862, "volume": 33562.0}, {"date": "2011-06-06", "close": 0.09385551, "volume": 56236.0}, {"date": "2011-06-08", "close": 0.0893862, "volume": 100687.0}, {"date": "2011-06-14", "close": 0.0893862, "volume": 11187.0}, {"date": "2011-06-16", "close": 0.081341442, "volume": 212561.0}, {"date": "2011-06-17", "close": 0.10279413, "volume": 60300.0}, {"date": "2011-06-22", "close": 0.10726344, "volume": 5594.0}, {"date": "2011-06-23", "close": 0.08044758, "volume": 76373.0}, {"date": "2011-06-24", "close": 0.0893862, "volume": 16159.0}, {"date": "2011-06-27", "close": 0.0893862, "volume": 13425.0}, {"date": "2011-06-28", "close": 0.08491689, "volume": 11187.0}, {"date": "2011-06-29", "close": 0.08044758, "volume": 251418.0}, {"date": "2011-06-30", "close": 0.078659856, "volume": 17080.0}, {"date": "2011-07-04", "close": 0.08044758, "volume": 12430.0}, {"date": "2011-07-06", "close": 0.08044758, "volume": 1662.0}, {"date": "2011-07-07", "close": 0.08491689, "volume": 56558.0}, {"date": "2011-07-08", "close": 0.087598476, "volume": 117468.0}, {"date": "2011-07-14", "close": 0.08491689, "volume": 1617.0}, {"date": "2011-07-15", "close": 0.08491689, "volume": 55937.0}, {"date": "2011-07-18", "close": 0.082235304, "volume": 13537.0}, {"date": "2011-07-19", "close": 0.082235304, "volume": 374.0}, {"date": "2011-07-20", "close": 0.079553718, "volume": 208719.0}, {"date": "2011-07-21", "close": 0.072402822, "volume": 353945.0}, {"date": "2011-07-26", "close": 0.07597827, "volume": 86.0}, {"date": "2011-07-27", "close": 0.073296684, "volume": 67038.0}, {"date": "2011-07-28", "close": 0.072402822, "volume": 55937.0}, {"date": "2011-07-29", "close": 0.07150896, "volume": 67211.0}, {"date": "2011-08-01", "close": 0.07597827, "volume": 120824.0}, {"date": "2011-08-02", "close": 0.082235304, "volume": 55937.0}, {"date": "2011-08-03", "close": 0.08044758, "volume": 11187.0}, {"date": "2011-08-04", "close": 0.06703965, "volume": 95093.0}, {"date": "2011-08-05", "close": 0.06257034, "volume": 74396.0}, {"date": "2011-08-10", "close": 0.05363172, "volume": 11187.0}, {"date": "2011-08-12", "close": 0.06257034, "volume": 22375.0}, {"date": "2011-08-17", "close": 0.07150896, "volume": 8950.0}, {"date": "2011-08-18", "close": 0.07150896, "volume": 50343.0}, {"date": "2011-08-22", "close": 0.07150896, "volume": 66940.0}, {"date": "2011-08-25", "close": 0.07597827, "volume": 3916.0}, {"date": "2011-09-01", "close": 0.07150896, "volume": 7456.0}, {"date": "2011-09-02", "close": 0.070615098, "volume": 55937.0}, {"date": "2011-09-05", "close": 0.070615098, "volume": 22375.0}, {"date": "2011-09-06", "close": 0.067933512, "volume": 83906.0}, {"date": "2011-09-12", "close": 0.067933512, "volume": 27969.0}, {"date": "2011-09-13", "close": 0.055419444, "volume": 31536.0}, {"date": "2011-09-19", "close": 0.06257034, "volume": 234933.0}, {"date": "2011-09-21", "close": 0.057207168, "volume": 153379.0}, {"date": "2011-09-27", "close": 0.057207168, "volume": 622.0}, {"date": "2011-09-30", "close": 0.057207168, "volume": 115294.0}, {"date": "2011-10-07", "close": 0.054525582, "volume": 61282.0}, {"date": "2011-10-10", "close": 0.057207168, "volume": 4475.0}, {"date": "2011-10-12", "close": 0.057207168, "volume": 11804.0}, {"date": "2011-10-13", "close": 0.054525582, "volume": 39206.0}, {"date": "2011-10-19", "close": 0.057207168, "volume": 119705.0}, {"date": "2011-10-20", "close": 0.057207168, "volume": 72069.0}, {"date": "2011-10-21", "close": 0.057207168, "volume": 6243.0}, {"date": "2011-10-24", "close": 0.057207168, "volume": 94444.0}, {"date": "2011-10-28", "close": 0.057207168, "volume": 12120.0}, {"date": "2011-10-31", "close": 0.057207168, "volume": 5310.0}, {"date": "2011-11-02", "close": 0.057207168, "volume": 4759.0}, {"date": "2011-11-03", "close": 0.0893862, "volume": 27969.0}, {"date": "2011-11-07", "close": 0.0893862, "volume": 27784.0}, {"date": "2011-11-10", "close": 0.07150896, "volume": 2797.0}, {"date": "2011-11-18", "close": 0.056313306, "volume": 8950.0}, {"date": "2011-11-21", "close": 0.056313306, "volume": 5737.0}, {"date": "2011-11-22", "close": 0.06257034, "volume": 111874.0}, {"date": "2011-11-29", "close": 0.06257034, "volume": 11187.0}, {"date": "2011-11-30", "close": 0.05810103, "volume": 39715.0}, {"date": "2011-12-08", "close": 0.05810103, "volume": 105721.0}, {"date": "2011-12-09", "close": 0.05363172, "volume": 137311.0}, {"date": "2011-12-12", "close": 0.05363172, "volume": 5594.0}, {"date": "2011-12-16", "close": 0.057207168, "volume": 150408.0}, {"date": "2011-12-22", "close": 0.054525582, "volume": 22375.0}, {"date": "2011-12-23", "close": 0.054525582, "volume": 86871.0}, {"date": "2011-12-29", "close": 0.06257034, "volume": 29647.0}, {"date": "2012-01-05", "close": 0.08044758, "volume": 30765.0}, {"date": "2012-01-12", "close": 0.063464202, "volume": 20277.0}, {"date": "2012-01-13", "close": 0.08044758, "volume": 377106.0}, {"date": "2012-01-16", "close": 0.079553718, "volume": 80549.0}, {"date": "2012-01-19", "close": 0.06703965, "volume": 477642.0}, {"date": "2012-01-20", "close": 0.07150896, "volume": 107528.0}, {"date": "2012-01-23", "close": 0.074190546, "volume": 61531.0}, {"date": "2012-01-24", "close": 0.07150896, "volume": 107399.0}, {"date": "2012-01-25", "close": 0.081341442, "volume": 266192.0}, {"date": "2012-01-30", "close": 0.081341442, "volume": 61100.0}, {"date": "2012-02-01", "close": 0.08044758, "volume": 262904.0}, {"date": "2012-02-03", "close": 0.08044758, "volume": 162217.0}, {"date": "2012-02-06", "close": 0.076872132, "volume": 27969.0}, {"date": "2012-02-07", "close": 0.07597827, "volume": 67124.0}, {"date": "2012-02-09", "close": 0.07597827, "volume": 109357.0}, {"date": "2012-02-10", "close": 0.067933512, "volume": 319641.0}, {"date": "2012-02-15", "close": 0.075084408, "volume": 120533.0}, {"date": "2012-02-17", "close": 0.085810752, "volume": 1099197.0}, {"date": "2012-02-22", "close": 0.08044758, "volume": 210323.0}, {"date": "2012-02-23", "close": 0.08044758, "volume": 380372.0}, {"date": "2012-02-27", "close": 0.078659856, "volume": 55948.0}, {"date": "2012-02-28", "close": 0.07150896, "volume": 307654.0}, {"date": "2012-03-01", "close": 0.07150896, "volume": 73676.0}, {"date": "2012-03-02", "close": 0.075084408, "volume": 43680.0}, {"date": "2012-03-05", "close": 0.078659856, "volume": 25284.0}, {"date": "2012-03-09", "close": 0.08491689, "volume": 400706.0}, {"date": "2012-03-12", "close": 0.078659856, "volume": 265701.0}, {"date": "2012-03-13", "close": 0.08044758, "volume": 205244.0}, {"date": "2012-03-14", "close": 0.086704614, "volume": 56884.0}, {"date": "2012-03-16", "close": 0.082235304, "volume": 368066.0}, {"date": "2012-03-19", "close": 0.083129166, "volume": 115720.0}, {"date": "2012-03-20", "close": 0.08044758, "volume": 293809.0}, {"date": "2012-03-23", "close": 0.082235304, "volume": 440847.0}, {"date": "2012-03-26", "close": 0.082235304, "volume": 124919.0}, {"date": "2012-03-28", "close": 0.08044758, "volume": 338513.0}, {"date": "2012-04-02", "close": 0.076872132, "volume": 137453.0}, {"date": "2012-04-05", "close": 0.07597827, "volume": 111059.0}, {"date": "2012-04-12", "close": 0.072402822, "volume": 268498.0}, {"date": "2012-04-16", "close": 0.072402822, "volume": 12866.0}, {"date": "2012-04-17", "close": 0.075084408, "volume": 178690.0}, {"date": "2012-04-18", "close": 0.075084408, "volume": 27969.0}, {"date": "2012-04-23", "close": 0.08044758, "volume": 1230615.0}, {"date": "2012-04-24", "close": 0.077765994, "volume": 16781.0}, {"date": "2012-04-26", "close": 0.09385551, "volume": 1761169.0}, {"date": "2012-04-27", "close": 0.09832482, "volume": 2105190.0}, {"date": "2012-04-30", "close": 0.0893862, "volume": 393180.0}, {"date": "2012-05-01", "close": 0.0893862, "volume": 151937.0}, {"date": "2012-05-02", "close": 0.0893862, "volume": 407419.0}, {"date": "2012-05-03", "close": 0.086704614, "volume": 418257.0}, {"date": "2012-05-07", "close": 0.081341442, "volume": 273555.0}, {"date": "2012-05-08", "close": 0.08044758, "volume": 137845.0}, {"date": "2012-05-09", "close": 0.070615098, "volume": 183927.0}, {"date": "2012-05-10", "close": 0.07150896, "volume": 22375.0}, {"date": "2012-05-11", "close": 0.07150896, "volume": 139841.0}, {"date": "2012-05-15", "close": 0.067933512, "volume": 84425.0}, {"date": "2012-05-18", "close": 0.065251926, "volume": 83907.0}, {"date": "2012-05-21", "close": 0.07150896, "volume": 190451.0}, {"date": "2012-05-22", "close": 0.072402822, "volume": 103896.0}, {"date": "2012-05-23", "close": 0.079553718, "volume": 198270.0}, {"date": "2012-05-24", "close": 0.08044758, "volume": 141687.0}, {"date": "2012-05-25", "close": 0.079553718, "volume": 136061.0}, {"date": "2012-05-28", "close": 0.08044758, "volume": 48081.0}, {"date": "2012-05-29", "close": 0.08044758, "volume": 727.0}, {"date": "2012-05-30", "close": 0.079553718, "volume": 178845.0}, {"date": "2012-05-31", "close": 0.088492338, "volume": 17677.0}, {"date": "2012-06-04", "close": 0.079553718, "volume": 722598.0}, {"date": "2012-06-05", "close": 0.079553718, "volume": 45428.0}, {"date": "2012-06-12", "close": 0.079553718, "volume": 63114.0}, {"date": "2012-06-13", "close": 0.07597827, "volume": 210388.0}, {"date": "2012-06-14", "close": 0.073296684, "volume": 29599.0}, {"date": "2012-06-18", "close": 0.074190546, "volume": 353051.0}, {"date": "2012-06-19", "close": 0.073296684, "volume": 406.0}, {"date": "2012-06-20", "close": 0.073296684, "volume": 1674.0}, {"date": "2012-06-21", "close": 0.07150896, "volume": 4662.0}, {"date": "2012-06-22", "close": 0.06703965, "volume": 14357.0}, {"date": "2012-06-25", "close": 0.06257034, "volume": 212561.0}, {"date": "2012-06-26", "close": 0.07150896, "volume": 2080.0}, {"date": "2012-06-28", "close": 0.070615098, "volume": 2080.0}, {"date": "2012-07-10", "close": 0.065251926, "volume": 54864.0}, {"date": "2012-07-16", "close": 0.065251926, "volume": 9158.0}, {"date": "2012-07-17", "close": 0.067933512, "volume": 213471.0}, {"date": "2012-07-18", "close": 0.069721236, "volume": 133250.0}, {"date": "2012-07-24", "close": 0.070615098, "volume": 30354.0}, {"date": "2012-07-25", "close": 0.08044758, "volume": 30354.0}, {"date": "2012-07-27", "close": 0.08044758, "volume": 3356.0}, {"date": "2012-07-31", "close": 0.06257034, "volume": 18597.0}, {"date": "2012-08-01", "close": 0.06257034, "volume": 156624.0}, {"date": "2012-08-08", "close": 0.065251926, "volume": 175978.0}, {"date": "2012-08-09", "close": 0.06257034, "volume": 66453.0}, {"date": "2012-08-10", "close": 0.06257034, "volume": 136011.0}, {"date": "2012-08-14", "close": 0.064358064, "volume": 43547.0}, {"date": "2012-08-16", "close": 0.061676478, "volume": 116116.0}, {"date": "2012-08-24", "close": 0.061676478, "volume": 46.0}, {"date": "2012-08-27", "close": 0.061676478, "volume": 46.0}, {"date": "2012-08-28", "close": 0.061676478, "volume": 46.0}, {"date": "2012-08-29", "close": 0.06703965, "volume": 13689.0}, {"date": "2012-08-30", "close": 0.06703965, "volume": 44.0}, {"date": "2012-08-31", "close": 0.067933512, "volume": 9960.0}, {"date": "2012-09-03", "close": 0.06703965, "volume": 22610.0}, {"date": "2012-09-04", "close": 0.06703965, "volume": 16555.0}, {"date": "2012-09-10", "close": 0.068827374, "volume": 52192.0}, {"date": "2012-09-11", "close": 0.06703965, "volume": 367925.0}, {"date": "2012-09-14", "close": 0.06703965, "volume": 71932.0}, {"date": "2012-09-17", "close": 0.070615098, "volume": 60749.0}, {"date": "2012-09-19", "close": 0.065251926, "volume": 134790.0}, {"date": "2012-09-20", "close": 0.06703965, "volume": 90059.0}, {"date": "2012-09-21", "close": 0.070615098, "volume": 128561.0}, {"date": "2012-09-25", "close": 0.065251926, "volume": 76746.0}, {"date": "2012-09-27", "close": 0.068827374, "volume": 812.0}, {"date": "2012-09-28", "close": 0.075084408, "volume": 102526.0}, {"date": "2012-10-01", "close": 0.075084408, "volume": 6712.0}, {"date": "2012-10-08", "close": 0.07150896, "volume": 27969.0}, {"date": "2012-10-10", "close": 0.07150896, "volume": 11187.0}, {"date": "2012-10-11", "close": 0.065251926, "volume": 447496.0}, {"date": "2012-10-15", "close": 0.06257034, "volume": 27969.0}, {"date": "2012-10-17", "close": 0.06257034, "volume": 22375.0}, {"date": "2012-10-18", "close": 0.065251926, "volume": 6517.0}, {"date": "2012-10-24", "close": 0.060782616, "volume": 44750.0}, {"date": "2012-11-01", "close": 0.055419444, "volume": 299.0}, {"date": "2012-11-02", "close": 0.055419444, "volume": 22375.0}, {"date": "2012-11-07", "close": 0.05810103, "volume": 111874.0}, {"date": "2012-11-08", "close": 0.055419444, "volume": 46688.0}, {"date": "2012-11-12", "close": 0.05363172, "volume": 2993.0}, {"date": "2012-11-15", "close": 0.05810103, "volume": 61469.0}, {"date": "2012-11-16", "close": 0.05363172, "volume": 11187.0}, {"date": "2012-11-22", "close": 0.05810103, "volume": 100687.0}, {"date": "2012-11-23", "close": 0.05810103, "volume": 106280.0}, {"date": "2012-11-30", "close": 0.052737858, "volume": 57369.0}, {"date": "2012-12-04", "close": 0.056313306, "volume": 22375.0}, {"date": "2012-12-05", "close": 0.056313306, "volume": 9755.0}, {"date": "2012-12-10", "close": 0.05363172, "volume": 4229.0}, {"date": "2012-12-12", "close": 0.05810103, "volume": 56183.0}, {"date": "2012-12-13", "close": 0.05363172, "volume": 104916.0}, {"date": "2012-12-14", "close": 0.04916241, "volume": 105728.0}, {"date": "2012-12-17", "close": 0.052737858, "volume": 89234.0}, {"date": "2012-12-18", "close": 0.050950134, "volume": 33562.0}, {"date": "2012-12-19", "close": 0.04916241, "volume": 139843.0}, {"date": "2012-12-20", "close": 0.052737858, "volume": 335622.0}, {"date": "2012-12-21", "close": 0.04916241, "volume": 592933.0}, {"date": "2012-12-27", "close": 0.04916241, "volume": 16781.0}, {"date": "2012-12-31", "close": 0.052737858, "volume": 265.0}, {"date": "2013-01-02", "close": 0.05363172, "volume": 12306.0}, {"date": "2013-01-07", "close": 0.04916241, "volume": 178999.0}, {"date": "2013-01-09", "close": 0.05363172, "volume": 162217.0}, {"date": "2013-01-10", "close": 0.04916241, "volume": 5594.0}, {"date": "2013-01-11", "close": 0.04916241, "volume": 129774.0}, {"date": "2013-01-14", "close": 0.0446931, "volume": 257310.0}, {"date": "2013-01-16", "close": 0.04916241, "volume": 111874.0}, {"date": "2013-01-17", "close": 0.04916241, "volume": 94987.0}, {"date": "2013-01-22", "close": 0.050056272, "volume": 284222.0}, {"date": "2013-01-23", "close": 0.046480824, "volume": 167811.0}, {"date": "2013-01-25", "close": 0.050056272, "volume": 55937.0}, {"date": "2013-01-29", "close": 0.0446931, "volume": 233817.0}, {"date": "2013-01-30", "close": 0.0446931, "volume": 39156.0}, {"date": "2013-01-31", "close": 0.042905376, "volume": 4475.0}, {"date": "2013-02-01", "close": 0.0446931, "volume": 17710.0}, {"date": "2013-02-04", "close": 0.042905376, "volume": 124149.0}, {"date": "2013-02-05", "close": 0.0446931, "volume": 24612.0}, {"date": "2013-02-06", "close": 0.042905376, "volume": 285.0}, {"date": "2013-02-08", "close": 0.043799238, "volume": 134249.0}, {"date": "2013-02-12", "close": 0.042905376, "volume": 52581.0}, {"date": "2013-02-13", "close": 0.04916241, "volume": 40213.0}, {"date": "2013-02-14", "close": 0.0446931, "volume": 83906.0}, {"date": "2013-02-19", "close": 0.041117652, "volume": 92527.0}, {"date": "2013-02-20", "close": 0.03575448, "volume": 101346.0}, {"date": "2013-02-22", "close": 0.050056272, "volume": 229529.0}, {"date": "2013-02-26", "close": 0.0446931, "volume": 2237482.0}, {"date": "2013-03-01", "close": 0.045586962, "volume": 111874.0}, {"date": "2013-03-04", "close": 0.045586962, "volume": 89499.0}, {"date": "2013-03-05", "close": 0.045586962, "volume": 50343.0}, {"date": "2013-03-06", "close": 0.05810103, "volume": 317062.0}, {"date": "2013-03-07", "close": 0.06257034, "volume": 110996.0}, {"date": "2013-03-08", "close": 0.05810103, "volume": 296466.0}, {"date": "2013-03-11", "close": 0.061676478, "volume": 33562.0}, {"date": "2013-03-12", "close": 0.06703965, "volume": 632089.0}, {"date": "2013-03-13", "close": 0.06257034, "volume": 558252.0}, {"date": "2013-03-14", "close": 0.06257034, "volume": 283601.0}, {"date": "2013-03-15", "close": 0.059888754, "volume": 101185.0}, {"date": "2013-03-18", "close": 0.058994892, "volume": 262457.0}, {"date": "2013-03-19", "close": 0.06257034, "volume": 167811.0}, {"date": "2013-03-20", "close": 0.06257034, "volume": 578404.0}, {"date": "2013-03-21", "close": 0.067933512, "volume": 293884.0}, {"date": "2013-03-22", "close": 0.06703965, "volume": 366388.0}, {"date": "2013-03-25", "close": 0.064358064, "volume": 378134.0}, {"date": "2013-03-26", "close": 0.064358064, "volume": 225986.0}, {"date": "2013-03-27", "close": 0.064358064, "volume": 35800.0}, {"date": "2013-03-28", "close": 0.064358064, "volume": 141841.0}, {"date": "2013-04-03", "close": 0.064358064, "volume": 176733.0}, {"date": "2013-04-05", "close": 0.064358064, "volume": 60440.0}, {"date": "2013-04-08", "close": 0.06703965, "volume": 22375.0}, {"date": "2013-04-09", "close": 0.06257034, "volume": 383169.0}, {"date": "2013-04-15", "close": 0.066145788, "volume": 111846.0}, {"date": "2013-04-16", "close": 0.065251926, "volume": 81668.0}, {"date": "2013-04-17", "close": 0.06703965, "volume": 395805.0}, {"date": "2013-04-22", "close": 0.067933512, "volume": 22375.0}, {"date": "2013-04-23", "close": 0.066145788, "volume": 274107.0}, {"date": "2013-04-26", "close": 0.066145788, "volume": 5578.0}, {"date": "2013-05-01", "close": 0.06257034, "volume": 79431.0}, {"date": "2013-05-02", "close": 0.07150896, "volume": 58526.0}, {"date": "2013-05-03", "close": 0.07150896, "volume": 332376.0}, {"date": "2013-05-06", "close": 0.070615098, "volume": 64190.0}, {"date": "2013-05-09", "close": 0.070615098, "volume": 84521.0}, {"date": "2013-05-10", "close": 0.07150896, "volume": 92373.0}, {"date": "2013-05-13", "close": 0.07150896, "volume": 235159.0}, {"date": "2013-05-14", "close": 0.07150896, "volume": 21256.0}, {"date": "2013-05-15", "close": 0.073296684, "volume": 581796.0}, {"date": "2013-05-20", "close": 0.07597827, "volume": 224624.0}, {"date": "2013-05-21", "close": 0.07597827, "volume": 67124.0}, {"date": "2013-05-22", "close": 0.07597827, "volume": 167811.0}, {"date": "2013-05-23", "close": 0.079553718, "volume": 101022.0}, {"date": "2013-05-24", "close": 0.08044758, "volume": 35762.0}, {"date": "2013-05-28", "close": 0.079553718, "volume": 53729.0}, {"date": "2013-05-29", "close": 0.076872132, "volume": 226679.0}, {"date": "2013-05-30", "close": 0.08044758, "volume": 322757.0}, {"date": "2013-05-31", "close": 0.08044758, "volume": 71385.0}, {"date": "2013-06-03", "close": 0.0893862, "volume": 625862.0}, {"date": "2013-06-04", "close": 0.083129166, "volume": 323316.0}, {"date": "2013-06-05", "close": 0.086704614, "volume": 204109.0}, {"date": "2013-06-06", "close": 0.085810752, "volume": 593776.0}, {"date": "2013-06-07", "close": 0.10279413, "volume": 1108370.0}, {"date": "2013-06-11", "close": 0.09832482, "volume": 729017.0}, {"date": "2013-06-12", "close": 0.09832482, "volume": 374778.0}, {"date": "2013-06-14", "close": 0.09385551, "volume": 67818.0}, {"date": "2013-06-17", "close": 0.10279413, "volume": 241773.0}, {"date": "2013-06-18", "close": 0.10279413, "volume": 416277.0}, {"date": "2013-06-19", "close": 0.10726344, "volume": 523511.0}, {"date": "2013-06-20", "close": 0.10279413, "volume": 1566.0}, {"date": "2013-06-21", "close": 0.10279413, "volume": 63781.0}, {"date": "2013-06-24", "close": 0.10726344, "volume": 615308.0}, {"date": "2013-06-26", "close": 0.10726344, "volume": 67124.0}, {"date": "2013-06-28", "close": 0.10726344, "volume": 287372.0}, {"date": "2013-07-01", "close": 0.11173275, "volume": 696037.0}, {"date": "2013-07-02", "close": 0.11173275, "volume": 344270.0}, {"date": "2013-07-03", "close": 0.10726344, "volume": 92855.0}, {"date": "2013-07-04", "close": 0.10279413, "volume": 91976.0}, {"date": "2013-07-08", "close": 0.08044758, "volume": 165574.0}, {"date": "2013-07-09", "close": 0.086704614, "volume": 114000.0}, {"date": "2013-07-10", "close": 0.0893862, "volume": 22375.0}, {"date": "2013-07-11", "close": 0.0893862, "volume": 60985.0}, {"date": "2013-07-12", "close": 0.09832482, "volume": 36713.0}, {"date": "2013-07-15", "close": 0.09832482, "volume": 132011.0}, {"date": "2013-07-16", "close": 0.09832482, "volume": 111874.0}, {"date": "2013-07-17", "close": 0.10279413, "volume": 334524.0}, {"date": "2013-07-18", "close": 0.09385551, "volume": 118350.0}, {"date": "2013-07-22", "close": 0.09832482, "volume": 22375.0}, {"date": "2013-07-24", "close": 0.10279413, "volume": 55937.0}, {"date": "2013-07-29", "close": 0.10279413, "volume": 61108.0}, {"date": "2013-07-30", "close": 0.10279413, "volume": 111874.0}, {"date": "2013-07-31", "close": 0.10726344, "volume": 774909.0}, {"date": "2013-08-01", "close": 0.11173275, "volume": 235383.0}, {"date": "2013-08-02", "close": 0.11620206, "volume": 278382.0}, {"date": "2013-08-05", "close": 0.11620206, "volume": 322042.0}, {"date": "2013-08-06", "close": 0.11620206, "volume": 688949.0}, {"date": "2013-08-07", "close": 0.10726344, "volume": 268586.0}, {"date": "2013-08-08", "close": 0.10726344, "volume": 331886.0}, {"date": "2013-08-09", "close": 0.10726344, "volume": 316984.0}, {"date": "2013-08-12", "close": 0.11173275, "volume": 288166.0}, {"date": "2013-08-13", "close": 0.12067137, "volume": 713197.0}, {"date": "2013-08-14", "close": 0.12067137, "volume": 155393.0}, {"date": "2013-08-15", "close": 0.11620206, "volume": 222298.0}, {"date": "2013-08-16", "close": 0.11620206, "volume": 72718.0}, {"date": "2013-08-19", "close": 0.12067137, "volume": 317511.0}, {"date": "2013-08-20", "close": 0.11620206, "volume": 196563.0}, {"date": "2013-08-21", "close": 0.12067137, "volume": 471876.0}, {"date": "2013-08-22", "close": 0.11620206, "volume": 279685.0}, {"date": "2013-08-26", "close": 0.11620206, "volume": 76634.0}, {"date": "2013-08-27", "close": 0.12067137, "volume": 68330.0}, {"date": "2013-08-28", "close": 0.11173275, "volume": 91289.0}, {"date": "2013-08-29", "close": 0.10726344, "volume": 332523.0}, {"date": "2013-08-30", "close": 0.10279413, "volume": 341348.0}, {"date": "2013-09-02", "close": 0.11173275, "volume": 118027.0}, {"date": "2013-09-04", "close": 0.10279413, "volume": 153827.0}, {"date": "2013-09-05", "close": 0.10279413, "volume": 107826.0}, {"date": "2013-09-06", "close": 0.09832482, "volume": 5594.0}, {"date": "2013-09-10", "close": 0.10279413, "volume": 95093.0}, {"date": "2013-09-11", "close": 0.10279413, "volume": 21256.0}, {"date": "2013-09-12", "close": 0.12067137, "volume": 1034814.0}, {"date": "2013-09-13", "close": 0.1340793, "volume": 3616932.0}, {"date": "2013-09-16", "close": 0.12514068, "volume": 2096309.0}, {"date": "2013-09-17", "close": 0.12067137, "volume": 248360.0}, {"date": "2013-09-18", "close": 0.12067137, "volume": 205848.0}, {"date": "2013-09-19", "close": 0.12514068, "volume": 33562.0}, {"date": "2013-09-20", "close": 0.12067137, "volume": 33562.0}, {"date": "2013-09-23", "close": 0.11173275, "volume": 372521.0}, {"date": "2013-09-24", "close": 0.11620206, "volume": 165574.0}, {"date": "2013-09-25", "close": 0.12067137, "volume": 40813.0}, {"date": "2013-09-26", "close": 0.12514068, "volume": 183641.0}, {"date": "2013-09-27", "close": 0.11620206, "volume": 318841.0}, {"date": "2013-09-30", "close": 0.11620206, "volume": 84137.0}, {"date": "2013-10-01", "close": 0.11620206, "volume": 50365.0}, {"date": "2013-10-02", "close": 0.11173275, "volume": 579904.0}, {"date": "2013-10-03", "close": 0.11620206, "volume": 134249.0}, {"date": "2013-10-04", "close": 0.11173275, "volume": 443021.0}, {"date": "2013-10-07", "close": 0.10726344, "volume": 754029.0}, {"date": "2013-10-08", "close": 0.10726344, "volume": 25731.0}, {"date": "2013-10-09", "close": 0.11173275, "volume": 92890.0}, {"date": "2013-10-10", "close": 0.10726344, "volume": 144551.0}, {"date": "2013-10-11", "close": 0.10279413, "volume": 63016.0}, {"date": "2013-10-14", "close": 0.10279413, "volume": 101945.0}, {"date": "2013-10-15", "close": 0.11620206, "volume": 94170.0}, {"date": "2013-10-16", "close": 0.11620206, "volume": 3356.0}, {"date": "2013-10-17", "close": 0.11620206, "volume": 154386.0}, {"date": "2013-10-21", "close": 0.11620206, "volume": 55937.0}, {"date": "2013-10-22", "close": 0.12960999, "volume": 2082714.0}, {"date": "2013-10-23", "close": 0.15642585, "volume": 3724289.0}, {"date": "2013-10-24", "close": 0.14301792, "volume": 835510.0}, {"date": "2013-10-25", "close": 0.13854861, "volume": 287850.0}, {"date": "2013-10-28", "close": 0.14301792, "volume": 288635.0}, {"date": "2013-10-29", "close": 0.14748723, "volume": 283601.0}, {"date": "2013-10-30", "close": 0.14748723, "volume": 105136.0}, {"date": "2013-10-31", "close": 0.13854861, "volume": 468471.0}, {"date": "2013-11-01", "close": 0.1340793, "volume": 19209.0}, {"date": "2013-11-04", "close": 0.13854861, "volume": 118587.0}, {"date": "2013-11-05", "close": 0.13854861, "volume": 157330.0}, {"date": "2013-11-06", "close": 0.13854861, "volume": 416183.0}, {"date": "2013-11-07", "close": 0.14301792, "volume": 38026.0}, {"date": "2013-11-08", "close": 0.13854861, "volume": 3927.0}, {"date": "2013-11-11", "close": 0.14301792, "volume": 67124.0}, {"date": "2013-11-13", "close": 0.13854861, "volume": 124779.0}, {"date": "2013-11-14", "close": 0.15195654, "volume": 846419.0}, {"date": "2013-11-15", "close": 0.15195654, "volume": 499663.0}, {"date": "2013-11-18", "close": 0.14748723, "volume": 259553.0}, {"date": "2013-11-19", "close": 0.14748723, "volume": 137046.0}, {"date": "2013-11-20", "close": 0.15195654, "volume": 864575.0}, {"date": "2013-11-21", "close": 0.14301792, "volume": 136486.0}, {"date": "2013-11-22", "close": 0.15642585, "volume": 354427.0}, {"date": "2013-11-25", "close": 0.14748723, "volume": 111874.0}, {"date": "2013-11-26", "close": 0.15642585, "volume": 87281.0}, {"date": "2013-11-27", "close": 0.14748723, "volume": 141075.0}, {"date": "2013-11-28", "close": 0.14748723, "volume": 228390.0}, {"date": "2013-11-29", "close": 0.14748723, "volume": 113897.0}, {"date": "2013-12-02", "close": 0.13854861, "volume": 113117.0}, {"date": "2013-12-03", "close": 0.13854861, "volume": 141067.0}, {"date": "2013-12-04", "close": 0.12514068, "volume": 511824.0}, {"date": "2013-12-05", "close": 0.12514068, "volume": 296466.0}, {"date": "2013-12-06", "close": 0.13854861, "volume": 82787.0}, {"date": "2013-12-10", "close": 0.12514068, "volume": 102723.0}, {"date": "2013-12-11", "close": 0.12067137, "volume": 610299.0}, {"date": "2013-12-13", "close": 0.12067137, "volume": 205912.0}, {"date": "2013-12-17", "close": 0.14301792, "volume": 707148.0}, {"date": "2013-12-18", "close": 0.13854861, "volume": 48428.0}, {"date": "2013-12-19", "close": 0.12514068, "volume": 190806.0}, {"date": "2013-12-20", "close": 0.1340793, "volume": 155975.0}, {"date": "2013-12-23", "close": 0.14748723, "volume": 632131.0}, {"date": "2013-12-24", "close": 0.14748723, "volume": 182678.0}, {"date": "2013-12-27", "close": 0.14748723, "volume": 55043.0}, {"date": "2013-12-30", "close": 0.15642585, "volume": 183632.0}, {"date": "2013-12-31", "close": 0.15195654, "volume": 495973.0}, {"date": "2014-01-02", "close": 0.15642585, "volume": 142916.0}, {"date": "2014-01-03", "close": 0.15642585, "volume": 115101.0}, {"date": "2014-01-06", "close": 0.16536447, "volume": 916151.0}, {"date": "2014-01-07", "close": 0.16089516, "volume": 560103.0}, {"date": "2014-01-08", "close": 0.14748723, "volume": 238169.0}, {"date": "2014-01-09", "close": 0.14748723, "volume": 76169.0}, {"date": "2014-01-10", "close": 0.15195654, "volume": 25460.0}, {"date": "2014-01-13", "close": 0.16089516, "volume": 967241.0}, {"date": "2014-01-14", "close": 0.16983378, "volume": 1520606.0}, {"date": "2014-01-15", "close": 0.16089516, "volume": 295683.0}, {"date": "2014-01-16", "close": 0.16089516, "volume": 373249.0}, {"date": "2014-01-17", "close": 0.15642585, "volume": 280189.0}, {"date": "2014-01-20", "close": 0.15642585, "volume": 23032.0}, {"date": "2014-01-21", "close": 0.16089516, "volume": 121160.0}, {"date": "2014-01-22", "close": 0.15642585, "volume": 152932.0}, {"date": "2014-01-23", "close": 0.15195654, "volume": 194661.0}, {"date": "2014-01-28", "close": 0.16983378, "volume": 1307367.0}, {"date": "2014-01-29", "close": 0.16089516, "volume": 155643.0}, {"date": "2014-01-30", "close": 0.15642585, "volume": 449002.0}, {"date": "2014-02-04", "close": 0.13854861, "volume": 1113665.0}, {"date": "2014-02-05", "close": 0.14748723, "volume": 802084.0}, {"date": "2014-02-06", "close": 0.14301792, "volume": 4905.0}, {"date": "2014-02-07", "close": 0.14301792, "volume": 143615.0}, {"date": "2014-02-10", "close": 0.14748723, "volume": 65446.0}, {"date": "2014-02-11", "close": 0.14748723, "volume": 212561.0}, {"date": "2014-02-12", "close": 0.14301792, "volume": 521333.0}, {"date": "2014-02-13", "close": 0.14301792, "volume": 123062.0}, {"date": "2014-02-14", "close": 0.13854861, "volume": 398278.0}, {"date": "2014-02-17", "close": 0.1340793, "volume": 267861.0}, {"date": "2014-02-18", "close": 0.13854861, "volume": 112246.0}, {"date": "2014-02-19", "close": 0.14301792, "volume": 219773.0}, {"date": "2014-02-20", "close": 0.14748723, "volume": 120622.0}, {"date": "2014-02-21", "close": 0.14301792, "volume": 572171.0}, {"date": "2014-02-25", "close": 0.14301792, "volume": 190546.0}, {"date": "2014-02-26", "close": 0.14301792, "volume": 349882.0}, {"date": "2014-02-27", "close": 0.14301792, "volume": 111874.0}, {"date": "2014-02-28", "close": 0.14301792, "volume": 25172.0}, {"date": "2014-03-03", "close": 0.14301792, "volume": 95093.0}, {"date": "2014-03-04", "close": 0.14748723, "volume": 579340.0}, {"date": "2014-03-05", "close": 0.14748723, "volume": 925900.0}, {"date": "2014-03-06", "close": 0.14748723, "volume": 17900.0}, {"date": "2014-03-07", "close": 0.14748723, "volume": 76833.0}, {"date": "2014-03-10", "close": 0.14748723, "volume": 118282.0}, {"date": "2014-03-11", "close": 0.14748723, "volume": 509052.0}, {"date": "2014-03-12", "close": 0.1340793, "volume": 564982.0}, {"date": "2014-03-13", "close": 0.1340793, "volume": 275538.0}, {"date": "2014-03-14", "close": 0.13854861, "volume": 312857.0}, {"date": "2014-03-17", "close": 0.1340793, "volume": 215895.0}, {"date": "2014-03-18", "close": 0.12960999, "volume": 546785.0}, {"date": "2014-03-19", "close": 0.12514068, "volume": 69785.0}, {"date": "2014-03-20", "close": 0.12067137, "volume": 770664.0}, {"date": "2014-03-21", "close": 0.12514068, "volume": 34914.0}, {"date": "2014-03-24", "close": 0.12067137, "volume": 318841.0}, {"date": "2014-03-25", "close": 0.12067137, "volume": 67124.0}, {"date": "2014-03-26", "close": 0.12067137, "volume": 487637.0}, {"date": "2014-03-27", "close": 0.12067137, "volume": 80371.0}, {"date": "2014-03-28", "close": 0.12067137, "volume": 537979.0}, {"date": "2014-03-31", "close": 0.12067137, "volume": 33589.0}, {"date": "2014-04-01", "close": 0.11620206, "volume": 143200.0}, {"date": "2014-04-02", "close": 0.11620206, "volume": 49835.0}, {"date": "2014-04-04", "close": 0.11620206, "volume": 289009.0}, {"date": "2014-04-07", "close": 0.11173275, "volume": 97330.0}, {"date": "2014-04-08", "close": 0.11173275, "volume": 336480.0}, {"date": "2014-04-09", "close": 0.11173275, "volume": 788712.0}, {"date": "2014-04-10", "close": 0.10726344, "volume": 604120.0}, {"date": "2014-04-11", "close": 0.10726344, "volume": 78933.0}, {"date": "2014-04-14", "close": 0.10279413, "volume": 945041.0}, {"date": "2014-04-15", "close": 0.10726344, "volume": 260275.0}, {"date": "2014-04-16", "close": 0.10726344, "volume": 64887.0}, {"date": "2014-04-17", "close": 0.10279413, "volume": 123062.0}, {"date": "2014-04-22", "close": 0.10279413, "volume": 63034.0}, {"date": "2014-04-23", "close": 0.10279413, "volume": 22375.0}, {"date": "2014-04-24", "close": 0.10279413, "volume": 424561.0}, {"date": "2014-04-28", "close": 0.10726344, "volume": 592933.0}, {"date": "2014-04-29", "close": 0.11173275, "volume": 69354.0}, {"date": "2014-04-30", "close": 0.10726344, "volume": 447496.0}, {"date": "2014-05-02", "close": 0.11620206, "volume": 22375.0}, {"date": "2014-05-06", "close": 0.10279413, "volume": 192476.0}, {"date": "2014-05-09", "close": 0.10726344, "volume": 50343.0}, {"date": "2014-05-12", "close": 0.10726344, "volume": 234936.0}, {"date": "2014-05-14", "close": 0.10279413, "volume": 16396.0}, {"date": "2014-05-15", "close": 0.10726344, "volume": 162217.0}, {"date": "2014-05-19", "close": 0.10726344, "volume": 330140.0}, {"date": "2014-05-20", "close": 0.09832482, "volume": 410123.0}, {"date": "2014-05-22", "close": 0.09832482, "volume": 369296.0}, {"date": "2014-05-26", "close": 0.10726344, "volume": 184875.0}, {"date": "2014-05-28", "close": 0.10726344, "volume": 230251.0}, {"date": "2014-05-29", "close": 0.10726344, "volume": 79297.0}, {"date": "2014-05-30", "close": 0.09832482, "volume": 238214.0}, {"date": "2014-06-03", "close": 0.10279413, "volume": 145436.0}, {"date": "2014-06-05", "close": 0.10279413, "volume": 60288.0}, {"date": "2014-06-06", "close": 0.10726344, "volume": 48106.0}, {"date": "2014-06-12", "close": 0.10726344, "volume": 237732.0}, {"date": "2014-06-13", "close": 0.10279413, "volume": 55937.0}, {"date": "2014-06-16", "close": 0.10279413, "volume": 40834.0}, {"date": "2014-06-17", "close": 0.10279413, "volume": 119493.0}, {"date": "2014-06-18", "close": 0.09832482, "volume": 199896.0}, {"date": "2014-06-19", "close": 0.10279413, "volume": 27004.0}, {"date": "2014-06-20", "close": 0.09832482, "volume": 237143.0}, {"date": "2014-06-23", "close": 0.09832482, "volume": 398272.0}, {"date": "2014-06-24", "close": 0.09832482, "volume": 417657.0}, {"date": "2014-06-25", "close": 0.09385551, "volume": 259361.0}, {"date": "2014-06-26", "close": 0.0893862, "volume": 256799.0}, {"date": "2014-06-27", "close": 0.086704614, "volume": 331365.0}, {"date": "2014-06-30", "close": 0.0893862, "volume": 286703.0}, {"date": "2014-07-01", "close": 0.0893862, "volume": 23966.0}, {"date": "2014-07-02", "close": 0.0893862, "volume": 144318.0}, {"date": "2014-07-04", "close": 0.087598476, "volume": 88790.0}, {"date": "2014-07-07", "close": 0.0893862, "volume": 67029.0}, {"date": "2014-07-08", "close": 0.0893862, "volume": 30.0}, {"date": "2014-07-10", "close": 0.0893862, "volume": 191170.0}, {"date": "2014-07-14", "close": 0.0893862, "volume": 123062.0}, {"date": "2014-07-15", "close": 0.09385551, "volume": 352403.0}, {"date": "2014-07-16", "close": 0.0893862, "volume": 391336.0}, {"date": "2014-07-17", "close": 0.0893862, "volume": 925293.0}, {"date": "2014-07-18", "close": 0.087598476, "volume": 63768.0}, {"date": "2014-07-21", "close": 0.08491689, "volume": 279685.0}, {"date": "2014-07-22", "close": 0.08044758, "volume": 368418.0}, {"date": "2014-07-23", "close": 0.08044758, "volume": 598599.0}, {"date": "2014-07-25", "close": 0.084023028, "volume": 190186.0}, {"date": "2014-07-29", "close": 0.08044758, "volume": 540419.0}, {"date": "2014-07-30", "close": 0.076872132, "volume": 167043.0}, {"date": "2014-07-31", "close": 0.076872132, "volume": 119705.0}, {"date": "2014-08-01", "close": 0.076872132, "volume": 195780.0}, {"date": "2014-08-04", "close": 0.078659856, "volume": 36918.0}, {"date": "2014-08-05", "close": 0.075084408, "volume": 139843.0}, {"date": "2014-08-06", "close": 0.079553718, "volume": 33562.0}, {"date": "2014-08-07", "close": 0.078659856, "volume": 42512.0}, {"date": "2014-08-08", "close": 0.07597827, "volume": 207803.0}, {"date": "2014-08-11", "close": 0.07597827, "volume": 20137.0}, {"date": "2014-08-12", "close": 0.076872132, "volume": 410578.0}, {"date": "2014-08-14", "close": 0.076872132, "volume": 99777.0}, {"date": "2014-08-15", "close": 0.076872132, "volume": 29811.0}, {"date": "2014-08-18", "close": 0.08044758, "volume": 183697.0}, {"date": "2014-08-19", "close": 0.09385551, "volume": 627048.0}, {"date": "2014-08-20", "close": 0.10279413, "volume": 419528.0}, {"date": "2014-08-21", "close": 0.10279413, "volume": 1265430.0}, {"date": "2014-08-22", "close": 0.11620206, "volume": 1238221.0}, {"date": "2014-08-25", "close": 0.12067137, "volume": 1320018.0}, {"date": "2014-08-26", "close": 0.15195654, "volume": 6352132.0}, {"date": "2014-08-27", "close": 0.14301792, "volume": 4661816.0}, {"date": "2014-08-28", "close": 0.12960999, "volume": 1110805.0}, {"date": "2014-08-29", "close": 0.13854861, "volume": 1447965.0}, {"date": "2014-09-01", "close": 0.13854861, "volume": 1258870.0}, {"date": "2014-09-02", "close": 0.12514068, "volume": 1631751.0}, {"date": "2014-09-03", "close": 0.12067137, "volume": 646632.0}, {"date": "2014-09-04", "close": 0.12067137, "volume": 711907.0}, {"date": "2014-09-05", "close": 0.12514068, "volume": 1166757.0}, {"date": "2014-09-08", "close": 0.14301792, "volume": 1046183.0}, {"date": "2014-09-09", "close": 0.14301792, "volume": 1512804.0}, {"date": "2014-09-10", "close": 0.14301792, "volume": 617492.0}, {"date": "2014-09-11", "close": 0.14301792, "volume": 1226254.0}, {"date": "2014-09-12", "close": 0.14301792, "volume": 261868.0}, {"date": "2014-09-15", "close": 0.13854861, "volume": 1010427.0}, {"date": "2014-09-16", "close": 0.13854861, "volume": 219654.0}, {"date": "2014-09-17", "close": 0.13854861, "volume": 512877.0}, {"date": "2014-09-18", "close": 0.14301792, "volume": 83241.0}, {"date": "2014-09-19", "close": 0.15642585, "volume": 1982538.0}, {"date": "2014-09-22", "close": 0.15642585, "volume": 753946.0}, {"date": "2014-09-23", "close": 0.13854861, "volume": 6057556.0}, {"date": "2014-09-24", "close": 0.1340793, "volume": 1069439.0}, {"date": "2014-09-25", "close": 0.1340793, "volume": 601620.0}, {"date": "2014-09-26", "close": 0.12514068, "volume": 487908.0}, {"date": "2014-09-29", "close": 0.1340793, "volume": 326752.0}, {"date": "2014-09-30", "close": 0.13854861, "volume": 406126.0}, {"date": "2014-10-01", "close": 0.13854861, "volume": 679072.0}, {"date": "2014-10-02", "close": 0.1340793, "volume": 485644.0}, {"date": "2014-10-03", "close": 0.13854861, "volume": 483485.0}, {"date": "2014-10-06", "close": 0.13854861, "volume": 224342.0}, {"date": "2014-10-07", "close": 0.1340793, "volume": 656865.0}, {"date": "2014-10-08", "close": 0.1340793, "volume": 350855.0}, {"date": "2014-10-09", "close": 0.13854861, "volume": 867835.0}, {"date": "2014-10-10", "close": 0.14748723, "volume": 1213653.0}, {"date": "2014-10-13", "close": 0.14748723, "volume": 708351.0}, {"date": "2014-10-14", "close": 0.14748723, "volume": 429169.0}, {"date": "2014-10-15", "close": 0.14301792, "volume": 754055.0}, {"date": "2014-10-16", "close": 0.14301792, "volume": 408796.0}, {"date": "2014-10-17", "close": 0.14748723, "volume": 56600.0}, {"date": "2014-10-20", "close": 0.14748723, "volume": 123062.0}, {"date": "2014-10-21", "close": 0.14301792, "volume": 511569.0}, {"date": "2014-10-22", "close": 0.15195654, "volume": 256695.0}, {"date": "2014-10-23", "close": 0.15195654, "volume": 123062.0}, {"date": "2014-10-24", "close": 0.16089516, "volume": 911913.0}, {"date": "2014-10-27", "close": 0.16089516, "volume": 1073355.0}, {"date": "2014-10-28", "close": 0.16089516, "volume": 952049.0}, {"date": "2014-10-29", "close": 0.15642585, "volume": 601611.0}, {"date": "2014-10-30", "close": 0.1340793, "volume": 2382107.0}, {"date": "2014-11-04", "close": 0.14748723, "volume": 3232842.0}, {"date": "2014-11-05", "close": 0.14748723, "volume": 912859.0}, {"date": "2014-11-06", "close": 0.16536447, "volume": 2105638.0}, {"date": "2014-11-07", "close": 0.2234655, "volume": 11554814.0}, {"date": "2014-11-10", "close": 0.23240412, "volume": 11091326.0}, {"date": "2014-11-11", "close": 0.21452688, "volume": 5081743.0}, {"date": "2014-11-12", "close": 0.22793481, "volume": 13479081.0}, {"date": "2014-11-13", "close": 0.21452688, "volume": 3425751.0}, {"date": "2014-11-14", "close": 0.23687343, "volume": 3556201.0}, {"date": "2014-11-17", "close": 0.2234655, "volume": 4400693.0}, {"date": "2014-11-18", "close": 0.26368929, "volume": 10664673.0}, {"date": "2014-11-19", "close": 0.28603584, "volume": 10074154.0}, {"date": "2014-11-20", "close": 0.27709722, "volume": 5788801.0}, {"date": "2014-11-21", "close": 0.29050515, "volume": 4549211.0}, {"date": "2014-11-24", "close": 0.29944377, "volume": 4664544.0}, {"date": "2014-11-25", "close": 0.29497446, "volume": 2889085.0}, {"date": "2014-11-26", "close": 0.29944377, "volume": 2226138.0}, {"date": "2014-11-27", "close": 0.27262791, "volume": 5266258.0}, {"date": "2014-11-28", "close": 0.29497446, "volume": 2436226.0}, {"date": "2014-12-01", "close": 0.30391308, "volume": 1646417.0}, {"date": "2014-12-02", "close": 0.34860618, "volume": 9036462.0}, {"date": "2014-12-03", "close": 0.36648342, "volume": 6997427.0}, {"date": "2014-12-04", "close": 0.3575448, "volume": 4248306.0}, {"date": "2014-12-05", "close": 0.36648342, "volume": 2837729.0}, {"date": "2014-12-08", "close": 0.41564583, "volume": 5765088.0}, {"date": "2014-12-10", "close": 0.45586962, "volume": 8900658.0}, {"date": "2014-12-11", "close": 0.446931, "volume": 7075283.0}, {"date": "2014-12-12", "close": 0.42011514, "volume": 5371054.0}, {"date": "2014-12-15", "close": 0.3575448, "volume": 5511156.0}, {"date": "2014-12-16", "close": 0.33966756, "volume": 4729735.0}, {"date": "2014-12-17", "close": 0.37542204, "volume": 3671315.0}, {"date": "2014-12-18", "close": 0.37095273, "volume": 1993868.0}, {"date": "2014-12-19", "close": 0.38436066, "volume": 2618692.0}, {"date": "2014-12-22", "close": 0.43799238, "volume": 7027898.0}, {"date": "2014-12-23", "close": 0.39776859, "volume": 5647531.0}, {"date": "2014-12-24", "close": 0.39329928, "volume": 1158234.0}, {"date": "2014-12-29", "close": 0.40670721, "volume": 1234372.0}, {"date": "2014-12-30", "close": 0.42458445, "volume": 1049181.0}, {"date": "2014-12-31", "close": 0.43352307, "volume": 2083114.0}, {"date": "2015-01-02", "close": 0.446931, "volume": 3349284.0}, {"date": "2015-01-05", "close": 0.52290927, "volume": 4686984.0}, {"date": "2015-01-06", "close": 0.54525582, "volume": 8025550.0}, {"date": "2015-01-07", "close": 0.50503203, "volume": 1722824.0}, {"date": "2015-01-08", "close": 0.57207168, "volume": 2348535.0}, {"date": "2015-01-09", "close": 0.59441823, "volume": 4407070.0}, {"date": "2015-01-12", "close": 0.60335685, "volume": 5163972.0}, {"date": "2015-01-13", "close": 0.61229547, "volume": 2308656.0}, {"date": "2015-01-14", "close": 0.56313306, "volume": 3715684.0}, {"date": "2015-01-15", "close": 0.56313306, "volume": 3216150.0}, {"date": "2015-01-16", "close": 0.57654099, "volume": 3748637.0}, {"date": "2015-01-20", "close": 0.64358064, "volume": 4992652.0}, {"date": "2015-01-21", "close": 0.6703965, "volume": 5530507.0}, {"date": "2015-01-22", "close": 0.68380443, "volume": 2353257.0}, {"date": "2015-01-23", "close": 0.65251926, "volume": 3228117.0}, {"date": "2015-01-27", "close": 0.65698857, "volume": 4492323.0}, {"date": "2015-01-28", "close": 0.64804995, "volume": 973107.0}, {"date": "2015-01-29", "close": 0.66145788, "volume": 2871047.0}, {"date": "2015-01-30", "close": 0.63017271, "volume": 2441544.0}, {"date": "2015-02-02", "close": 0.6257034, "volume": 2097948.0}, {"date": "2015-02-03", "close": 0.59888754, "volume": 1573403.0}, {"date": "2015-02-04", "close": 0.57207168, "volume": 3935187.0}, {"date": "2015-02-05", "close": 0.58994892, "volume": 2001225.0}, {"date": "2015-02-06", "close": 0.59888754, "volume": 1289879.0}, {"date": "2015-02-09", "close": 0.56760237, "volume": 1938724.0}, {"date": "2015-02-10", "close": 0.56760237, "volume": 777133.0}, {"date": "2015-02-11", "close": 0.56760237, "volume": 1091685.0}, {"date": "2015-02-12", "close": 0.59888754, "volume": 2207277.0}, {"date": "2015-02-13", "close": 0.61676478, "volume": 2193780.0}, {"date": "2015-02-16", "close": 0.60335685, "volume": 835611.0}, {"date": "2015-02-17", "close": 0.60782616, "volume": 832381.0}, {"date": "2015-02-18", "close": 0.64358064, "volume": 2111625.0}, {"date": "2015-02-19", "close": 0.64358064, "volume": 2081141.0}, {"date": "2015-02-20", "close": 0.69274305, "volume": 2757992.0}, {"date": "2015-02-23", "close": 0.66592719, "volume": 4581864.0}, {"date": "2015-02-24", "close": 0.61229547, "volume": 4229833.0}, {"date": "2015-02-25", "close": 0.57654099, "volume": 3181688.0}, {"date": "2015-02-26", "close": 0.58994892, "volume": 2534195.0}, {"date": "2015-02-27", "close": 0.58994892, "volume": 417362.0}, {"date": "2015-03-02", "close": 0.58994892, "volume": 1061921.0}, {"date": "2015-03-03", "close": 0.58994892, "volume": 766842.0}, {"date": "2015-03-04", "close": 0.58547961, "volume": 306095.0}, {"date": "2015-03-05", "close": 0.50503203, "volume": 4455964.0}, {"date": "2015-03-06", "close": 0.50503203, "volume": 2408155.0}, {"date": "2015-03-09", "close": 0.52290927, "volume": 505678.0}, {"date": "2015-03-10", "close": 0.60782616, "volume": 2248354.0}, {"date": "2015-03-11", "close": 0.59441823, "volume": 2759564.0}, {"date": "2015-03-12", "close": 0.62123409, "volume": 1098811.0}, {"date": "2015-03-13", "close": 0.59441823, "volume": 1035923.0}, {"date": "2015-03-16", "close": 0.60335685, "volume": 2398163.0}, {"date": "2015-03-17", "close": 0.65251926, "volume": 3906952.0}, {"date": "2015-03-18", "close": 0.63911133, "volume": 2142671.0}, {"date": "2015-03-19", "close": 0.64804995, "volume": 917967.0}, {"date": "2015-03-20", "close": 0.62123409, "volume": 7851716.0}, {"date": "2015-03-23", "close": 0.67933512, "volume": 6979725.0}, {"date": "2015-03-24", "close": 0.65251926, "volume": 1959666.0}, {"date": "2015-03-25", "close": 0.68827374, "volume": 1467081.0}, {"date": "2015-03-26", "close": 0.63464202, "volume": 2671293.0}, {"date": "2015-03-27", "close": 0.61676478, "volume": 2506610.0}, {"date": "2015-03-30", "close": 0.6257034, "volume": 887756.0}, {"date": "2015-03-31", "close": 0.63017271, "volume": 786293.0}, {"date": "2015-04-01", "close": 0.61676478, "volume": 803551.0}, {"date": "2015-04-02", "close": 0.61676478, "volume": 537370.0}, {"date": "2015-04-07", "close": 0.63911133, "volume": 1256459.0}, {"date": "2015-04-08", "close": 0.63017271, "volume": 637892.0}, {"date": "2015-04-09", "close": 0.64358064, "volume": 313976.0}, {"date": "2015-04-10", "close": 0.64358064, "volume": 584968.0}, {"date": "2015-04-13", "close": 0.67933512, "volume": 2042087.0}, {"date": "2015-04-14", "close": 0.6703965, "volume": 1140219.0}, {"date": "2015-04-15", "close": 0.65698857, "volume": 483078.0}, {"date": "2015-04-16", "close": 0.67933512, "volume": 647884.0}, {"date": "2015-04-17", "close": 0.67933512, "volume": 467653.0}, {"date": "2015-04-20", "close": 0.65251926, "volume": 705437.0}, {"date": "2015-04-21", "close": 0.6257034, "volume": 1017343.0}, {"date": "2015-04-22", "close": 0.62123409, "volume": 871422.0}, {"date": "2015-04-23", "close": 0.66145788, "volume": 593228.0}, {"date": "2015-04-24", "close": 0.66145788, "volume": 731113.0}, {"date": "2015-04-27", "close": 0.66145788, "volume": 1020766.0}, {"date": "2015-04-28", "close": 0.62123409, "volume": 1906700.0}, {"date": "2015-04-29", "close": 0.61676478, "volume": 579909.0}, {"date": "2015-05-04", "close": 0.64358064, "volume": 1911970.0}, {"date": "2015-05-05", "close": 0.62123409, "volume": 1427055.0}, {"date": "2015-05-06", "close": 0.59888754, "volume": 2153248.0}, {"date": "2015-05-07", "close": 0.59441823, "volume": 1929381.0}, {"date": "2015-05-08", "close": 0.5810103, "volume": 3269158.0}, {"date": "2015-05-11", "close": 0.57207168, "volume": 2391739.0}, {"date": "2015-05-12", "close": 0.55866375, "volume": 842027.0}, {"date": "2015-05-13", "close": 0.53184789, "volume": 3444141.0}, {"date": "2015-05-14", "close": 0.55866375, "volume": 980658.0}, {"date": "2015-05-15", "close": 0.56313306, "volume": 854429.0}, {"date": "2015-05-18", "close": 0.54078651, "volume": 1133578.0}, {"date": "2015-05-19", "close": 0.54525582, "volume": 582518.0}, {"date": "2015-05-20", "close": 0.52737858, "volume": 807160.0}, {"date": "2015-05-21", "close": 0.54525582, "volume": 1293776.0}, {"date": "2015-05-22", "close": 0.51843996, "volume": 1412550.0}, {"date": "2015-05-25", "close": 0.46480824, "volume": 3641240.0}, {"date": "2015-05-26", "close": 0.46480824, "volume": 2606386.0}, {"date": "2015-05-27", "close": 0.41117652, "volume": 6442420.0}, {"date": "2015-05-28", "close": 0.46033893, "volume": 4492793.0}, {"date": "2015-05-29", "close": 0.446931, "volume": 723419.0}, {"date": "2015-06-01", "close": 0.50503203, "volume": 3674888.0}, {"date": "2015-06-02", "close": 0.54972513, "volume": 2877421.0}, {"date": "2015-06-03", "close": 0.51843996, "volume": 1200413.0}, {"date": "2015-06-04", "close": 0.50503203, "volume": 472561.0}, {"date": "2015-06-05", "close": 0.51397065, "volume": 666563.0}, {"date": "2015-06-09", "close": 0.4916241, "volume": 424124.0}, {"date": "2015-06-10", "close": 0.47821617, "volume": 747930.0}, {"date": "2015-06-11", "close": 0.4916241, "volume": 694916.0}, {"date": "2015-06-12", "close": 0.50950134, "volume": 383965.0}, {"date": "2015-06-15", "close": 0.4916241, "volume": 304394.0}, {"date": "2015-06-16", "close": 0.54525582, "volume": 2387930.0}, {"date": "2015-06-17", "close": 0.55866375, "volume": 2176503.0}, {"date": "2015-06-18", "close": 0.57207168, "volume": 351976.0}, {"date": "2015-06-19", "close": 0.59888754, "volume": 1438844.0}, {"date": "2015-06-22", "close": 0.6257034, "volume": 1350023.0}, {"date": "2015-06-23", "close": 0.60335685, "volume": 1206908.0}, {"date": "2015-06-24", "close": 0.60335685, "volume": 800581.0}, {"date": "2015-06-25", "close": 0.57654099, "volume": 780261.0}, {"date": "2015-06-26", "close": 0.59888754, "volume": 552132.0}, {"date": "2015-06-29", "close": 0.55419444, "volume": 1911888.0}, {"date": "2015-06-30", "close": 0.56313306, "volume": 696697.0}, {"date": "2015-07-01", "close": 0.57207168, "volume": 452343.0}, {"date": "2015-07-02", "close": 0.5810103, "volume": 513926.0}, {"date": "2015-07-03", "close": 0.59888754, "volume": 400925.0}, {"date": "2015-07-06", "close": 0.5810103, "volume": 988756.0}, {"date": "2015-07-07", "close": 0.57207168, "volume": 697051.0}, {"date": "2015-07-08", "close": 0.52290927, "volume": 2086549.0}, {"date": "2015-07-09", "close": 0.50950134, "volume": 2082036.0}, {"date": "2015-07-10", "close": 0.5363172, "volume": 691882.0}, {"date": "2015-07-13", "close": 0.52737858, "volume": 611385.0}, {"date": "2015-07-14", "close": 0.54525582, "volume": 783096.0}, {"date": "2015-07-15", "close": 0.5810103, "volume": 1172107.0}, {"date": "2015-07-16", "close": 0.5810103, "volume": 559956.0}, {"date": "2015-07-17", "close": 0.61229547, "volume": 1120696.0}, {"date": "2015-07-20", "close": 0.60782616, "volume": 966990.0}, {"date": "2015-07-21", "close": 0.58994892, "volume": 250080.0}, {"date": "2015-07-22", "close": 0.63464202, "volume": 1506074.0}, {"date": "2015-07-23", "close": 0.65698857, "volume": 1553289.0}, {"date": "2015-07-24", "close": 0.65698857, "volume": 589854.0}, {"date": "2015-07-27", "close": 0.68380443, "volume": 1390756.0}, {"date": "2015-07-28", "close": 0.68380443, "volume": 2069607.0}, {"date": "2015-07-29", "close": 0.69274305, "volume": 987356.0}, {"date": "2015-07-30", "close": 0.6703965, "volume": 363272.0}, {"date": "2015-07-31", "close": 0.61676478, "volume": 4392275.0}, {"date": "2015-08-03", "close": 0.58994892, "volume": 1905937.0}, {"date": "2015-08-04", "close": 0.64358064, "volume": 1552112.0}, {"date": "2015-08-05", "close": 0.65698857, "volume": 1046700.0}, {"date": "2015-08-06", "close": 0.6703965, "volume": 1098620.0}, {"date": "2015-08-07", "close": 0.68380443, "volume": 978631.0}, {"date": "2015-08-10", "close": 0.70168167, "volume": 836502.0}, {"date": "2015-08-11", "close": 0.75084408, "volume": 2180971.0}, {"date": "2015-08-12", "close": 0.77319063, "volume": 2549479.0}, {"date": "2015-08-13", "close": 0.7597827, "volume": 1555108.0}, {"date": "2015-08-14", "close": 0.82235304, "volume": 2213130.0}, {"date": "2015-08-17", "close": 0.87151545, "volume": 5010079.0}, {"date": "2015-08-18", "close": 0.92067786, "volume": 3856363.0}, {"date": "2015-08-19", "close": 0.9385551, "volume": 3507179.0}, {"date": "2015-08-20", "close": 0.91173924, "volume": 2229956.0}, {"date": "2015-08-21", "close": 0.88492338, "volume": 1393041.0}, {"date": "2015-08-24", "close": 0.74637477, "volume": 5122070.0}, {"date": "2015-08-25", "close": 0.84023028, "volume": 7874400.0}, {"date": "2015-08-26", "close": 0.80894511, "volume": 2032872.0}, {"date": "2015-08-27", "close": 0.79106787, "volume": 2279893.0}, {"date": "2015-08-28", "close": 0.81788373, "volume": 1287160.0}, {"date": "2015-08-31", "close": 0.78659856, "volume": 1424525.0}, {"date": "2015-09-01", "close": 0.78659856, "volume": 307691.0}, {"date": "2015-09-02", "close": 0.78212925, "volume": 2087596.0}, {"date": "2015-09-03", "close": 0.76425201, "volume": 828984.0}, {"date": "2015-09-04", "close": 0.73743615, "volume": 2667789.0}, {"date": "2015-09-07", "close": 0.78659856, "volume": 3536804.0}, {"date": "2015-09-08", "close": 0.80894511, "volume": 1067922.0}, {"date": "2015-09-09", "close": 0.8044758, "volume": 951897.0}, {"date": "2015-09-10", "close": 0.80000649, "volume": 802609.0}, {"date": "2015-09-11", "close": 0.80000649, "volume": 449651.0}, {"date": "2015-09-14", "close": 0.83129166, "volume": 1664659.0}, {"date": "2015-09-15", "close": 0.81341442, "volume": 727380.0}, {"date": "2015-09-16", "close": 0.81341442, "volume": 929621.0}, {"date": "2015-09-17", "close": 0.81341442, "volume": 740386.0}, {"date": "2015-09-18", "close": 0.90280062, "volume": 3911757.0}, {"date": "2015-09-21", "close": 0.95643234, "volume": 2574299.0}, {"date": "2015-09-22", "close": 1.01006406, "volume": 4129461.0}, {"date": "2015-09-23", "close": 0.92067786, "volume": 2058499.0}, {"date": "2015-09-24", "close": 0.96537096, "volume": 1750919.0}, {"date": "2015-09-25", "close": 0.93408579, "volume": 686543.0}, {"date": "2015-09-28", "close": 0.93408579, "volume": 1430828.0}, {"date": "2015-09-29", "close": 0.92067786, "volume": 3066871.0}, {"date": "2015-09-30", "close": 0.9385551, "volume": 1416906.0}, {"date": "2015-10-01", "close": 0.9385551, "volume": 1558053.0}, {"date": "2015-10-02", "close": 0.85810752, "volume": 2273593.0}, {"date": "2015-10-05", "close": 0.81788373, "volume": 1892985.0}, {"date": "2015-10-06", "close": 0.86257683, "volume": 2220964.0}, {"date": "2015-10-07", "close": 0.893862, "volume": 1286271.0}, {"date": "2015-10-08", "close": 0.9385551, "volume": 1920903.0}, {"date": "2015-10-09", "close": 0.91173924, "volume": 2759726.0}, {"date": "2015-10-12", "close": 0.86257683, "volume": 1096998.0}, {"date": "2015-10-13", "close": 0.85363821, "volume": 528306.0}, {"date": "2015-10-14", "close": 0.81341442, "volume": 1147038.0}, {"date": "2015-10-15", "close": 0.79106787, "volume": 2941244.0}, {"date": "2015-10-16", "close": 0.82235304, "volume": 1629532.0}, {"date": "2015-10-19", "close": 0.82235304, "volume": 644263.0}, {"date": "2015-10-20", "close": 0.81788373, "volume": 1375442.0}, {"date": "2015-10-21", "close": 0.84023028, "volume": 1099632.0}, {"date": "2015-10-26", "close": 0.92514717, "volume": 5804096.0}, {"date": "2015-10-27", "close": 0.88492338, "volume": 1925509.0}, {"date": "2015-10-28", "close": 0.85810752, "volume": 921944.0}, {"date": "2015-10-29", "close": 0.83129166, "volume": 1985016.0}, {"date": "2015-10-30", "close": 0.81341442, "volume": 1034275.0}, {"date": "2015-11-02", "close": 0.82235304, "volume": 494880.0}, {"date": "2015-11-03", "close": 0.85810752, "volume": 643773.0}, {"date": "2015-11-04", "close": 0.8491689, "volume": 524841.0}, {"date": "2015-11-05", "close": 0.8044758, "volume": 1227289.0}, {"date": "2015-11-06", "close": 0.78212925, "volume": 1743614.0}, {"date": "2015-11-09", "close": 0.77765994, "volume": 1190527.0}, {"date": "2015-11-10", "close": 0.73743615, "volume": 1965605.0}, {"date": "2015-11-11", "close": 0.75084408, "volume": 2674764.0}, {"date": "2015-11-12", "close": 0.75084408, "volume": 909426.0}, {"date": "2015-11-13", "close": 0.73743615, "volume": 753959.0}, {"date": "2015-11-16", "close": 0.7150896, "volume": 854215.0}, {"date": "2015-11-17", "close": 0.73296684, "volume": 1724507.0}, {"date": "2015-11-18", "close": 0.73743615, "volume": 1141967.0}, {"date": "2015-11-19", "close": 0.70615098, "volume": 1344476.0}, {"date": "2015-11-20", "close": 0.70615098, "volume": 621445.0}, {"date": "2015-11-23", "close": 0.71955891, "volume": 1082261.0}, {"date": "2015-11-24", "close": 0.72402822, "volume": 874334.0}, {"date": "2015-11-25", "close": 0.7150896, "volume": 601906.0}, {"date": "2015-11-26", "close": 0.70615098, "volume": 466267.0}, {"date": "2015-11-27", "close": 0.7150896, "volume": 1105885.0}, {"date": "2015-11-30", "close": 0.74190546, "volume": 1146818.0}, {"date": "2015-12-01", "close": 0.74190546, "volume": 430704.0}, {"date": "2015-12-02", "close": 0.79106787, "volume": 2323077.0}, {"date": "2015-12-03", "close": 0.74190546, "volume": 1118911.0}, {"date": "2015-12-04", "close": 0.76872132, "volume": 808858.0}, {"date": "2015-12-07", "close": 0.7597827, "volume": 423766.0}, {"date": "2015-12-08", "close": 0.71062029, "volume": 859864.0}, {"date": "2015-12-09", "close": 0.69721236, "volume": 1029508.0}, {"date": "2015-12-10", "close": 0.64358064, "volume": 1559733.0}, {"date": "2015-12-11", "close": 0.68827374, "volume": 801423.0}, {"date": "2015-12-14", "close": 0.67933512, "volume": 511910.0}, {"date": "2015-12-15", "close": 0.70615098, "volume": 457651.0}, {"date": "2015-12-16", "close": 0.72402822, "volume": 1702679.0}, {"date": "2015-12-17", "close": 0.74637477, "volume": 661570.0}, {"date": "2015-12-18", "close": 0.73743615, "volume": 590455.0}, {"date": "2015-12-21", "close": 0.73743615, "volume": 176574.0}, {"date": "2015-12-22", "close": 0.72849753, "volume": 543971.0}, {"date": "2015-12-23", "close": 0.74637477, "volume": 297528.0}, {"date": "2015-12-24", "close": 0.74190546, "volume": 189633.0}, {"date": "2015-12-29", "close": 0.74190546, "volume": 285063.0}, {"date": "2015-12-30", "close": 0.75084408, "volume": 514682.0}, {"date": "2015-12-31", "close": 0.77319063, "volume": 503898.0}, {"date": "2016-01-04", "close": 0.7597827, "volume": 813095.0}, {"date": "2016-01-05", "close": 0.73743615, "volume": 613430.0}, {"date": "2016-01-06", "close": 0.73743615, "volume": 408282.0}, {"date": "2016-01-07", "close": 0.77765994, "volume": 1167616.0}, {"date": "2016-01-08", "close": 0.75084408, "volume": 470319.0}, {"date": "2016-01-11", "close": 0.77765994, "volume": 1604669.0}, {"date": "2016-01-12", "close": 0.80000649, "volume": 723548.0}, {"date": "2016-01-13", "close": 0.81788373, "volume": 1867358.0}, {"date": "2016-01-14", "close": 0.79553718, "volume": 350410.0}, {"date": "2016-01-15", "close": 0.77319063, "volume": 596610.0}, {"date": "2016-01-18", "close": 0.74190546, "volume": 756785.0}, {"date": "2016-01-19", "close": 0.74637477, "volume": 309069.0}, {"date": "2016-01-20", "close": 0.74190546, "volume": 100927.0}, {"date": "2016-01-21", "close": 0.72849753, "volume": 525949.0}, {"date": "2016-01-22", "close": 0.73743615, "volume": 369944.0}, {"date": "2016-01-25", "close": 0.75531339, "volume": 406424.0}, {"date": "2016-01-27", "close": 0.73296684, "volume": 440877.0}, {"date": "2016-01-28", "close": 0.73296684, "volume": 445688.0}, {"date": "2016-01-29", "close": 0.69721236, "volume": 1374422.0}, {"date": "2016-02-01", "close": 0.67486581, "volume": 2654719.0}, {"date": "2016-02-02", "close": 0.69274305, "volume": 1386489.0}, {"date": "2016-02-03", "close": 0.6703965, "volume": 286316.0}, {"date": "2016-02-04", "close": 0.65698857, "volume": 545110.0}, {"date": "2016-02-05", "close": 0.64358064, "volume": 732718.0}, {"date": "2016-02-08", "close": 0.5810103, "volume": 2464781.0}, {"date": "2016-02-09", "close": 0.57207168, "volume": 556228.0}, {"date": "2016-02-10", "close": 0.59888754, "volume": 1037810.0}, {"date": "2016-02-11", "close": 0.61229547, "volume": 895497.0}, {"date": "2016-02-12", "close": 0.58994892, "volume": 580627.0}, {"date": "2016-02-15", "close": 0.58994892, "volume": 494146.0}, {"date": "2016-02-16", "close": 0.59441823, "volume": 140224.0}, {"date": "2016-02-17", "close": 0.61229547, "volume": 273327.0}, {"date": "2016-02-18", "close": 0.58547961, "volume": 896153.0}, {"date": "2016-02-19", "close": 0.61229547, "volume": 717710.0}, {"date": "2016-02-22", "close": 0.60335685, "volume": 244924.0}, {"date": "2016-02-23", "close": 0.59441823, "volume": 456065.0}, {"date": "2016-02-24", "close": 0.57207168, "volume": 691763.0}, {"date": "2016-02-25", "close": 0.66145788, "volume": 1589708.0}, {"date": "2016-02-26", "close": 0.62123409, "volume": 984710.0}, {"date": "2016-02-29", "close": 0.56313306, "volume": 1183544.0}, {"date": "2016-03-01", "close": 0.4916241, "volume": 2983410.0}, {"date": "2016-03-02", "close": 0.52737858, "volume": 576272.0}, {"date": "2016-03-03", "close": 0.53184789, "volume": 404462.0}, {"date": "2016-03-04", "close": 0.53184789, "volume": 527259.0}, {"date": "2016-03-07", "close": 0.54078651, "volume": 434994.0}, {"date": "2016-03-08", "close": 0.59888754, "volume": 850456.0}, {"date": "2016-03-09", "close": 0.57207168, "volume": 527202.0}, {"date": "2016-03-10", "close": 0.60782616, "volume": 703995.0}, {"date": "2016-03-11", "close": 0.65698857, "volume": 2127451.0}, {"date": "2016-03-14", "close": 0.65251926, "volume": 1970511.0}, {"date": "2016-03-15", "close": 0.60782616, "volume": 1258173.0}, {"date": "2016-03-16", "close": 0.63017271, "volume": 893602.0}, {"date": "2016-03-17", "close": 0.61676478, "volume": 392402.0}, {"date": "2016-03-18", "close": 0.64804995, "volume": 8337962.0}, {"date": "2016-03-21", "close": 0.64358064, "volume": 730087.0}, {"date": "2016-03-22", "close": 0.61676478, "volume": 371021.0}, {"date": "2016-03-23", "close": 0.63017271, "volume": 776818.0}, {"date": "2016-03-24", "close": 0.60335685, "volume": 778140.0}, {"date": "2016-03-29", "close": 0.60782616, "volume": 476364.0}, {"date": "2016-03-30", "close": 0.60782616, "volume": 393058.0}, {"date": "2016-03-31", "close": 0.59441823, "volume": 420540.0}, {"date": "2016-04-01", "close": 0.6257034, "volume": 540482.0}, {"date": "2016-04-04", "close": 0.63017271, "volume": 962490.0}, {"date": "2016-04-05", "close": 0.63911133, "volume": 684147.0}, {"date": "2016-04-06", "close": 0.61676478, "volume": 655043.0}, {"date": "2016-04-07", "close": 0.60782616, "volume": 464034.0}, {"date": "2016-04-08", "close": 0.61676478, "volume": 492282.0}, {"date": "2016-04-11", "close": 0.61676478, "volume": 421063.0}, {"date": "2016-04-12", "close": 0.62123409, "volume": 743195.0}, {"date": "2016-04-14", "close": 0.58994892, "volume": 1179066.0}, {"date": "2016-04-15", "close": 0.58994892, "volume": 493161.0}, {"date": "2016-04-18", "close": 0.56760237, "volume": 747552.0}, {"date": "2016-04-19", "close": 0.56760237, "volume": 386243.0}, {"date": "2016-04-20", "close": 0.57654099, "volume": 222085.0}, {"date": "2016-04-21", "close": 0.56313306, "volume": 660395.0}, {"date": "2016-04-22", "close": 0.56313306, "volume": 681034.0}, {"date": "2016-04-26", "close": 0.54972513, "volume": 597630.0}, {"date": "2016-04-27", "close": 0.56313306, "volume": 744214.0}, {"date": "2016-04-28", "close": 0.57654099, "volume": 621878.0}, {"date": "2016-04-29", "close": 0.56760237, "volume": 696326.0}, {"date": "2016-05-02", "close": 0.56313306, "volume": 617953.0}, {"date": "2016-05-03", "close": 0.53184789, "volume": 1238316.0}, {"date": "2016-05-04", "close": 0.51397065, "volume": 1711284.0}, {"date": "2016-05-05", "close": 0.53184789, "volume": 806561.0}, {"date": "2016-05-06", "close": 0.52737858, "volume": 358422.0}, {"date": "2016-05-09", "close": 0.5363172, "volume": 541623.0}, {"date": "2016-05-10", "close": 0.51843996, "volume": 231065.0}, {"date": "2016-05-11", "close": 0.53184789, "volume": 428375.0}, {"date": "2016-05-12", "close": 0.52290927, "volume": 653916.0}, {"date": "2016-05-13", "close": 0.52737858, "volume": 950873.0}, {"date": "2016-05-16", "close": 0.50503203, "volume": 624533.0}, {"date": "2016-05-17", "close": 0.51843996, "volume": 1008770.0}, {"date": "2016-05-18", "close": 0.52737858, "volume": 232727.0}, {"date": "2016-05-19", "close": 0.50950134, "volume": 119304.0}, {"date": "2016-05-20", "close": 0.50950134, "volume": 302212.0}, {"date": "2016-05-23", "close": 0.54525582, "volume": 1805474.0}, {"date": "2016-05-24", "close": 0.56760237, "volume": 885803.0}, {"date": "2016-05-25", "close": 0.5810103, "volume": 1374923.0}, {"date": "2016-05-26", "close": 0.64358064, "volume": 1370936.0}, {"date": "2016-05-27", "close": 0.68827374, "volume": 1590533.0}, {"date": "2016-05-30", "close": 0.71955891, "volume": 1545423.0}, {"date": "2016-05-31", "close": 0.7150896, "volume": 665985.0}, {"date": "2016-06-01", "close": 0.71955891, "volume": 975422.0}, {"date": "2016-06-02", "close": 0.77319063, "volume": 2420999.0}, {"date": "2016-06-03", "close": 0.72402822, "volume": 1618800.0}, {"date": "2016-06-06", "close": 0.71955891, "volume": 800958.0}, {"date": "2016-06-07", "close": 0.73296684, "volume": 328015.0}, {"date": "2016-06-08", "close": 0.73296684, "volume": 566728.0}, {"date": "2016-06-09", "close": 0.71955891, "volume": 383478.0}, {"date": "2016-06-10", "close": 0.6703965, "volume": 1806976.0}, {"date": "2016-06-14", "close": 0.69274305, "volume": 471236.0}, {"date": "2016-06-15", "close": 0.67933512, "volume": 357333.0}, {"date": "2016-06-16", "close": 0.67933512, "volume": 542387.0}, {"date": "2016-06-17", "close": 0.65698857, "volume": 1158692.0}, {"date": "2016-06-20", "close": 0.64804995, "volume": 305954.0}, {"date": "2016-06-21", "close": 0.64358064, "volume": 184351.0}, {"date": "2016-06-22", "close": 0.6257034, "volume": 526232.0}, {"date": "2016-06-23", "close": 0.63464202, "volume": 389444.0}, {"date": "2016-06-24", "close": 0.60782616, "volume": 916617.0}, {"date": "2016-06-27", "close": 0.63464202, "volume": 994695.0}, {"date": "2016-06-28", "close": 0.62123409, "volume": 230008.0}, {"date": "2016-06-29", "close": 0.61676478, "volume": 307994.0}, {"date": "2016-06-30", "close": 0.6257034, "volume": 540784.0}, {"date": "2016-07-01", "close": 0.65251926, "volume": 571887.0}, {"date": "2016-07-04", "close": 0.63464202, "volume": 235865.0}, {"date": "2016-07-05", "close": 0.59888754, "volume": 864055.0}, {"date": "2016-07-06", "close": 0.61676478, "volume": 284856.0}, {"date": "2016-07-07", "close": 0.64804995, "volume": 463548.0}, {"date": "2016-07-08", "close": 0.63911133, "volume": 189325.0}, {"date": "2016-07-11", "close": 0.6257034, "volume": 403501.0}, {"date": "2016-07-12", "close": 0.62123409, "volume": 312366.0}, {"date": "2016-07-13", "close": 0.61676478, "volume": 534164.0}, {"date": "2016-07-14", "close": 0.63911133, "volume": 537055.0}, {"date": "2016-07-15", "close": 0.63911133, "volume": 903463.0}, {"date": "2016-07-18", "close": 0.63911133, "volume": 98181.0}, {"date": "2016-07-19", "close": 0.62123409, "volume": 198995.0}, {"date": "2016-07-20", "close": 0.61229547, "volume": 183825.0}, {"date": "2016-07-21", "close": 0.60335685, "volume": 359170.0}, {"date": "2016-07-22", "close": 0.60782616, "volume": 344525.0}, {"date": "2016-07-25", "close": 0.58547961, "volume": 239780.0}, {"date": "2016-07-26", "close": 0.5810103, "volume": 260812.0}, {"date": "2016-07-27", "close": 0.57207168, "volume": 418335.0}, {"date": "2016-07-28", "close": 0.59441823, "volume": 236550.0}, {"date": "2016-07-29", "close": 0.56760237, "volume": 354746.0}, {"date": "2016-08-01", "close": 0.54972513, "volume": 2379620.0}, {"date": "2016-08-02", "close": 0.53184789, "volume": 933720.0}, {"date": "2016-08-03", "close": 0.53184789, "volume": 487318.0}, {"date": "2016-08-04", "close": 0.53184789, "volume": 208400.0}, {"date": "2016-08-05", "close": 0.52737858, "volume": 315090.0}, {"date": "2016-08-08", "close": 0.52737858, "volume": 189759.0}, {"date": "2016-08-09", "close": 0.52737858, "volume": 208331.0}, {"date": "2016-08-10", "close": 0.55419444, "volume": 508628.0}, {"date": "2016-08-11", "close": 0.52737858, "volume": 589347.0}, {"date": "2016-08-12", "close": 0.51843996, "volume": 620592.0}, {"date": "2016-08-15", "close": 0.53184789, "volume": 789790.0}, {"date": "2016-08-16", "close": 0.52290927, "volume": 719064.0}, {"date": "2016-08-17", "close": 0.50056272, "volume": 1000745.0}, {"date": "2016-08-18", "close": 0.49609341, "volume": 907629.0}, {"date": "2016-08-19", "close": 0.50056272, "volume": 743244.0}, {"date": "2016-08-22", "close": 0.50503203, "volume": 427819.0}, {"date": "2016-08-23", "close": 0.49609341, "volume": 360173.0}, {"date": "2016-08-24", "close": 0.48268548, "volume": 949873.0}, {"date": "2016-08-25", "close": 0.47374686, "volume": 389342.0}, {"date": "2016-08-26", "close": 0.46927755, "volume": 701284.0}, {"date": "2016-08-29", "close": 0.45586962, "volume": 1011274.0}, {"date": "2016-08-30", "close": 0.42458445, "volume": 1947044.0}, {"date": "2016-08-31", "close": 0.446931, "volume": 1055910.0}, {"date": "2016-09-01", "close": 0.46033893, "volume": 1450171.0}, {"date": "2016-09-02", "close": 0.446931, "volume": 695994.0}, {"date": "2016-09-05", "close": 0.45140031, "volume": 532756.0}, {"date": "2016-09-06", "close": 0.52290927, "volume": 959730.0}, {"date": "2016-09-07", "close": 0.51843996, "volume": 420180.0}, {"date": "2016-09-08", "close": 0.50950134, "volume": 440190.0}, {"date": "2016-09-09", "close": 0.4916241, "volume": 518548.0}, {"date": "2016-09-12", "close": 0.46480824, "volume": 687413.0}, {"date": "2016-09-13", "close": 0.48715479, "volume": 259552.0}, {"date": "2016-09-14", "close": 0.47821617, "volume": 281664.0}, {"date": "2016-09-15", "close": 0.48268548, "volume": 265899.0}, {"date": "2016-09-16", "close": 0.48268548, "volume": 1078858.0}, {"date": "2016-09-19", "close": 0.50950134, "volume": 357307.0}, {"date": "2016-09-20", "close": 0.55866375, "volume": 860534.0}, {"date": "2016-09-21", "close": 0.53184789, "volume": 744615.0}, {"date": "2016-09-22", "close": 0.5363172, "volume": 318749.0}, {"date": "2016-09-23", "close": 0.5363172, "volume": 1095866.0}, {"date": "2016-09-26", "close": 0.54972513, "volume": 762313.0}, {"date": "2016-09-27", "close": 0.54525582, "volume": 759453.0}, {"date": "2016-09-28", "close": 0.55866375, "volume": 258515.0}, {"date": "2016-09-29", "close": 0.57654099, "volume": 484372.0}, {"date": "2016-09-30", "close": 0.57654099, "volume": 379409.0}, {"date": "2016-10-03", "close": 0.55866375, "volume": 461791.0}, {"date": "2016-10-04", "close": 0.53184789, "volume": 497880.0}, {"date": "2016-10-05", "close": 0.50950134, "volume": 787690.0}, {"date": "2016-10-06", "close": 0.50056272, "volume": 211910.0}, {"date": "2016-10-07", "close": 0.50056272, "volume": 647815.0}, {"date": "2016-10-10", "close": 0.48715479, "volume": 165009.0}, {"date": "2016-10-11", "close": 0.46927755, "volume": 819836.0}, {"date": "2016-10-12", "close": 0.446931, "volume": 1102088.0}, {"date": "2016-10-13", "close": 0.46033893, "volume": 474268.0}, {"date": "2016-10-14", "close": 0.46480824, "volume": 539544.0}, {"date": "2016-10-19", "close": 0.56760237, "volume": 5405631.0}, {"date": "2016-10-20", "close": 0.54972513, "volume": 3241967.0}, {"date": "2016-10-21", "close": 0.52737858, "volume": 1632908.0}, {"date": "2016-10-24", "close": 0.56313306, "volume": 533645.0}, {"date": "2016-10-25", "close": 0.57654099, "volume": 688832.0}, {"date": "2016-10-26", "close": 0.55866375, "volume": 614490.0}, {"date": "2016-10-27", "close": 0.55866375, "volume": 260358.0}, {"date": "2016-10-28", "close": 0.56313306, "volume": 534570.0}, {"date": "2016-10-31", "close": 0.58547961, "volume": 1641968.0}, {"date": "2016-11-01", "close": 0.5810103, "volume": 621649.0}, {"date": "2016-11-02", "close": 0.54972513, "volume": 1367597.0}, {"date": "2016-11-03", "close": 0.52737858, "volume": 660667.0}, {"date": "2016-11-04", "close": 0.52737858, "volume": 391225.0}, {"date": "2016-11-07", "close": 0.50056272, "volume": 1048849.0}, {"date": "2016-11-08", "close": 0.50950134, "volume": 606054.0}, {"date": "2016-11-09", "close": 0.48715479, "volume": 937759.0}, {"date": "2016-11-10", "close": 0.52737858, "volume": 957314.0}, {"date": "2016-11-11", "close": 0.53184789, "volume": 186596.0}, {"date": "2016-11-14", "close": 0.55866375, "volume": 1320359.0}, {"date": "2016-11-15", "close": 0.54078651, "volume": 840323.0}, {"date": "2016-11-16", "close": 0.54525582, "volume": 320198.0}, {"date": "2016-11-17", "close": 0.5363172, "volume": 525854.0}, {"date": "2016-11-18", "close": 0.52737858, "volume": 432693.0}, {"date": "2016-11-21", "close": 0.5363172, "volume": 241572.0}, {"date": "2016-11-22", "close": 0.52290927, "volume": 339670.0}, {"date": "2016-11-23", "close": 0.52290927, "volume": 479816.0}, {"date": "2016-11-24", "close": 0.52290927, "volume": 283067.0}, {"date": "2016-11-25", "close": 0.52737858, "volume": 357899.0}, {"date": "2016-11-28", "close": 0.50950134, "volume": 195425.0}, {"date": "2016-11-29", "close": 0.50950134, "volume": 387616.0}, {"date": "2016-11-30", "close": 0.50056272, "volume": 361139.0}, {"date": "2016-12-01", "close": 0.51397065, "volume": 599504.0}, {"date": "2016-12-02", "close": 0.51397065, "volume": 214543.0}, {"date": "2016-12-05", "close": 0.50950134, "volume": 371504.0}, {"date": "2016-12-06", "close": 0.49609341, "volume": 485525.0}, {"date": "2016-12-07", "close": 0.48715479, "volume": 236673.0}, {"date": "2016-12-08", "close": 0.49609341, "volume": 592002.0}, {"date": "2016-12-09", "close": 0.51397065, "volume": 292786.0}, {"date": "2016-12-12", "close": 0.47821617, "volume": 1174888.0}, {"date": "2016-12-13", "close": 0.46480824, "volume": 847931.0}, {"date": "2016-12-14", "close": 0.46927755, "volume": 314412.0}, {"date": "2016-12-15", "close": 0.46033893, "volume": 243286.0}, {"date": "2016-12-16", "close": 0.48268548, "volume": 330293.0}, {"date": "2016-12-19", "close": 0.4916241, "volume": 579717.0}, {"date": "2016-12-20", "close": 0.4916241, "volume": 153268.0}, {"date": "2016-12-21", "close": 0.50503203, "volume": 505374.0}, {"date": "2016-12-22", "close": 0.50950134, "volume": 238922.0}, {"date": "2016-12-23", "close": 0.53184789, "volume": 434596.0}, {"date": "2016-12-28", "close": 0.54078651, "volume": 595782.0}, {"date": "2016-12-29", "close": 0.5363172, "volume": 161674.0}, {"date": "2016-12-30", "close": 0.54525582, "volume": 322828.0}, {"date": "2017-01-04", "close": 0.60335685, "volume": 3222512.0}, {"date": "2017-01-05", "close": 0.60782616, "volume": 1344940.0}, {"date": "2017-01-06", "close": 0.62123409, "volume": 520991.0}, {"date": "2017-01-09", "close": 0.61676478, "volume": 680844.0}, {"date": "2017-01-10", "close": 0.59888754, "volume": 580809.0}, {"date": "2017-01-11", "close": 0.58547961, "volume": 566662.0}, {"date": "2017-01-12", "close": 0.59888754, "volume": 332320.0}, {"date": "2017-01-13", "close": 0.60782616, "volume": 207059.0}, {"date": "2017-01-16", "close": 0.63464202, "volume": 1011117.0}, {"date": "2017-01-17", "close": 0.6703965, "volume": 1397438.0}, {"date": "2017-01-18", "close": 0.65251926, "volume": 827158.0}, {"date": "2017-01-19", "close": 0.66145788, "volume": 166096.0}, {"date": "2017-01-20", "close": 0.65698857, "volume": 237400.0}, {"date": "2017-01-23", "close": 0.64804995, "volume": 347801.0}, {"date": "2017-01-24", "close": 0.6257034, "volume": 490524.0}, {"date": "2017-01-25", "close": 0.59888754, "volume": 692559.0}, {"date": "2017-01-27", "close": 0.59888754, "volume": 903182.0}, {"date": "2017-01-30", "close": 0.60782616, "volume": 1081749.0}, {"date": "2017-01-31", "close": 0.58547961, "volume": 963763.0}, {"date": "2017-02-01", "close": 0.57207168, "volume": 403883.0}, {"date": "2017-02-02", "close": 0.56313306, "volume": 261931.0}, {"date": "2017-02-03", "close": 0.56313306, "volume": 270680.0}, {"date": "2017-02-06", "close": 0.57207168, "volume": 181911.0}, {"date": "2017-02-07", "close": 0.57654099, "volume": 293810.0}, {"date": "2017-02-08", "close": 0.57654099, "volume": 318638.0}, {"date": "2017-02-09", "close": 0.57207168, "volume": 212754.0}, {"date": "2017-02-10", "close": 0.63464202, "volume": 1906981.0}, {"date": "2017-02-13", "close": 0.63464202, "volume": 1489274.0}, {"date": "2017-02-14", "close": 0.66145788, "volume": 727453.0}, {"date": "2017-02-15", "close": 0.65251926, "volume": 739865.0}, {"date": "2017-02-16", "close": 0.63017271, "volume": 987196.0}, {"date": "2017-02-17", "close": 0.63911133, "volume": 175262.0}, {"date": "2017-02-20", "close": 0.63911133, "volume": 235758.0}, {"date": "2017-02-21", "close": 0.61676478, "volume": 530172.0}, {"date": "2017-02-22", "close": 0.61676478, "volume": 591288.0}, {"date": "2017-02-23", "close": 0.58994892, "volume": 695991.0}, {"date": "2017-02-24", "close": 0.5810103, "volume": 434933.0}, {"date": "2017-02-27", "close": 0.5363172, "volume": 1271806.0}, {"date": "2017-02-28", "close": 0.51843996, "volume": 1366340.0}, {"date": "2017-03-01", "close": 0.51843996, "volume": 565772.0}, {"date": "2017-03-02", "close": 0.54525582, "volume": 565261.0}, {"date": "2017-03-03", "close": 0.53184789, "volume": 360735.0}, {"date": "2017-03-06", "close": 0.54525582, "volume": 308087.0}, {"date": "2017-03-07", "close": 0.5363172, "volume": 603118.0}, {"date": "2017-03-08", "close": 0.51843996, "volume": 355319.0}, {"date": "2017-03-09", "close": 0.49609341, "volume": 855131.0}, {"date": "2017-03-10", "close": 0.49609341, "volume": 467037.0}, {"date": "2017-03-13", "close": 0.50056272, "volume": 109531.0}, {"date": "2017-03-14", "close": 0.50056272, "volume": 720401.0}, {"date": "2017-03-15", "close": 0.49609341, "volume": 361801.0}, {"date": "2017-03-16", "close": 0.4916241, "volume": 291973.0}, {"date": "2017-03-17", "close": 0.4916241, "volume": 3786734.0}, {"date": "2017-03-20", "close": 0.49609341, "volume": 715053.0}, {"date": "2017-03-21", "close": 0.4916241, "volume": 685325.0}, {"date": "2017-03-22", "close": 0.48268548, "volume": 471568.0}, {"date": "2017-03-23", "close": 0.4916241, "volume": 209054.0}, {"date": "2017-03-24", "close": 0.46927755, "volume": 846632.0}, {"date": "2017-03-27", "close": 0.47374686, "volume": 303224.0}, {"date": "2017-03-28", "close": 0.47374686, "volume": 506403.0}, {"date": "2017-03-29", "close": 0.46927755, "volume": 389353.0}, {"date": "2017-03-30", "close": 0.46480824, "volume": 642629.0}, {"date": "2017-03-31", "close": 0.47821617, "volume": 534135.0}, {"date": "2017-04-03", "close": 0.47374686, "volume": 902577.0}, {"date": "2017-04-04", "close": 0.46033893, "volume": 1200455.0}, {"date": "2017-04-05", "close": 0.46480824, "volume": 223460.0}, {"date": "2017-04-06", "close": 0.47821617, "volume": 231498.0}, {"date": "2017-04-07", "close": 0.47821617, "volume": 669811.0}, {"date": "2017-04-10", "close": 0.4916241, "volume": 226830.0}, {"date": "2017-04-11", "close": 0.47821617, "volume": 249946.0}, {"date": "2017-04-12", "close": 0.47821617, "volume": 476779.0}, {"date": "2017-04-13", "close": 0.48268548, "volume": 446302.0}, {"date": "2017-04-18", "close": 0.46927755, "volume": 373893.0}, {"date": "2017-04-19", "close": 0.4916241, "volume": 474629.0}, {"date": "2017-04-20", "close": 0.47374686, "volume": 603048.0}, {"date": "2017-04-21", "close": 0.47374686, "volume": 185835.0}, {"date": "2017-04-24", "close": 0.4916241, "volume": 289210.0}, {"date": "2017-04-26", "close": 0.44246169, "volume": 2298626.0}, {"date": "2017-04-27", "close": 0.43352307, "volume": 1186513.0}, {"date": "2017-04-28", "close": 0.446931, "volume": 976728.0}, {"date": "2017-05-01", "close": 0.43352307, "volume": 859981.0}, {"date": "2017-05-02", "close": 0.42011514, "volume": 414584.0}, {"date": "2017-05-03", "close": 0.46480824, "volume": 906305.0}, {"date": "2017-05-04", "close": 0.47374686, "volume": 666155.0}, {"date": "2017-05-05", "close": 0.44246169, "volume": 437990.0}, {"date": "2017-05-08", "close": 0.45586962, "volume": 298466.0}, {"date": "2017-05-09", "close": 0.43799238, "volume": 403281.0}, {"date": "2017-05-10", "close": 0.43352307, "volume": 296159.0}, {"date": "2017-05-11", "close": 0.43352307, "volume": 167258.0}, {"date": "2017-05-12", "close": 0.45140031, "volume": 189870.0}, {"date": "2017-05-15", "close": 0.45586962, "volume": 129151.0}, {"date": "2017-05-16", "close": 0.43352307, "volume": 243994.0}, {"date": "2017-05-17", "close": 0.43352307, "volume": 271525.0}, {"date": "2017-05-18", "close": 0.45140031, "volume": 365147.0}, {"date": "2017-05-19", "close": 0.47821617, "volume": 881352.0}, {"date": "2017-05-22", "close": 0.47821617, "volume": 496412.0}, {"date": "2017-05-23", "close": 0.47821617, "volume": 604841.0}, {"date": "2017-05-24", "close": 0.47821617, "volume": 444584.0}, {"date": "2017-05-25", "close": 0.48715479, "volume": 929946.0}, {"date": "2017-05-26", "close": 0.4916241, "volume": 311001.0}, {"date": "2017-05-29", "close": 0.48715479, "volume": 493963.0}, {"date": "2017-05-30", "close": 0.48268548, "volume": 506300.0}, {"date": "2017-05-31", "close": 0.48268548, "volume": 268157.0}, {"date": "2017-06-01", "close": 0.48715479, "volume": 323664.0}, {"date": "2017-06-02", "close": 0.48268548, "volume": 243030.0}, {"date": "2017-06-05", "close": 0.47374686, "volume": 306816.0}, {"date": "2017-06-06", "close": 0.446931, "volume": 495044.0}, {"date": "2017-06-07", "close": 0.47821617, "volume": 286525.0}, {"date": "2017-06-08", "close": 0.46480824, "volume": 236835.0}, {"date": "2017-06-09", "close": 0.46927755, "volume": 348267.0}, {"date": "2017-06-13", "close": 0.46033893, "volume": 525738.0}, {"date": "2017-06-14", "close": 0.45586962, "volume": 422202.0}, {"date": "2017-06-15", "close": 0.46480824, "volume": 293099.0}, {"date": "2017-06-16", "close": 0.46480824, "volume": 288933.0}, {"date": "2017-06-19", "close": 0.46480824, "volume": 224765.0}, {"date": "2017-06-20", "close": 0.46033893, "volume": 237103.0}, {"date": "2017-06-21", "close": 0.46033893, "volume": 182214.0}, {"date": "2017-06-22", "close": 0.52290927, "volume": 2325876.0}, {"date": "2017-06-23", "close": 0.53184789, "volume": 1337261.0}, {"date": "2017-06-26", "close": 0.50503203, "volume": 450384.0}, {"date": "2017-06-27", "close": 0.48715479, "volume": 300817.0}, {"date": "2017-06-28", "close": 0.50056272, "volume": 231327.0}, {"date": "2017-06-29", "close": 0.50950134, "volume": 572818.0}, {"date": "2017-06-30", "close": 0.50056272, "volume": 300954.0}, {"date": "2017-07-03", "close": 0.51397065, "volume": 64918.0}, {"date": "2017-07-04", "close": 0.51397065, "volume": 99805.0}, {"date": "2017-07-05", "close": 0.51397065, "volume": 96132.0}, {"date": "2017-07-06", "close": 0.48715479, "volume": 380609.0}, {"date": "2017-07-07", "close": 0.47821617, "volume": 379221.0}, {"date": "2017-07-10", "close": 0.47821617, "volume": 210272.0}, {"date": "2017-07-11", "close": 0.47821617, "volume": 390966.0}, {"date": "2017-07-12", "close": 0.46927755, "volume": 585133.0}, {"date": "2017-07-13", "close": 0.46927755, "volume": 98979.0}, {"date": "2017-07-14", "close": 0.4916241, "volume": 440330.0}, {"date": "2017-07-17", "close": 0.50950134, "volume": 530928.0}, {"date": "2017-07-18", "close": 0.50056272, "volume": 377035.0}, {"date": "2017-07-19", "close": 0.50056272, "volume": 266289.0}, {"date": "2017-07-20", "close": 0.4916241, "volume": 379178.0}, {"date": "2017-07-21", "close": 0.50056272, "volume": 290331.0}, {"date": "2017-07-24", "close": 0.4916241, "volume": 343730.0}, {"date": "2017-07-25", "close": 0.47374686, "volume": 386383.0}, {"date": "2017-07-26", "close": 0.446931, "volume": 1754308.0}, {"date": "2017-07-27", "close": 0.42905376, "volume": 1459202.0}, {"date": "2017-07-28", "close": 0.42905376, "volume": 707870.0}, {"date": "2017-07-31", "close": 0.44246169, "volume": 465200.0}, {"date": "2017-08-01", "close": 0.46480824, "volume": 511329.0}, {"date": "2017-08-02", "close": 0.47374686, "volume": 743468.0}, {"date": "2017-08-03", "close": 0.45140031, "volume": 241859.0}, {"date": "2017-08-04", "close": 0.43799238, "volume": 754303.0}, {"date": "2017-08-07", "close": 0.44246169, "volume": 340999.0}, {"date": "2017-08-08", "close": 0.42011514, "volume": 1174538.0}, {"date": "2017-08-09", "close": 0.42011514, "volume": 449664.0}, {"date": "2017-08-10", "close": 0.42011514, "volume": 334638.0}, {"date": "2017-08-11", "close": 0.4022379, "volume": 1644878.0}, {"date": "2017-08-14", "close": 0.41117652, "volume": 468811.0}, {"date": "2017-08-15", "close": 0.39776859, "volume": 573406.0}, {"date": "2017-08-16", "close": 0.39776859, "volume": 583502.0}, {"date": "2017-08-17", "close": 0.4022379, "volume": 275405.0}, {"date": "2017-08-18", "close": 0.39329928, "volume": 608662.0}, {"date": "2017-08-21", "close": 0.38436066, "volume": 728806.0}, {"date": "2017-08-22", "close": 0.37989135, "volume": 863902.0}, {"date": "2017-08-23", "close": 0.37989135, "volume": 388832.0}, {"date": "2017-08-24", "close": 0.37095273, "volume": 625336.0}, {"date": "2017-08-25", "close": 0.34860618, "volume": 693971.0}, {"date": "2017-08-28", "close": 0.33966756, "volume": 1207966.0}, {"date": "2017-08-29", "close": 0.36201411, "volume": 753768.0}, {"date": "2017-08-30", "close": 0.37095273, "volume": 731566.0}, {"date": "2017-08-31", "close": 0.41117652, "volume": 1584469.0}, {"date": "2017-09-01", "close": 0.44246169, "volume": 1365696.0}, {"date": "2017-09-04", "close": 0.43799238, "volume": 462526.0}, {"date": "2017-09-05", "close": 0.42458445, "volume": 377191.0}, {"date": "2017-09-06", "close": 0.42011514, "volume": 420430.0}, {"date": "2017-09-07", "close": 0.43799238, "volume": 360720.0}, {"date": "2017-09-08", "close": 0.42905376, "volume": 453164.0}, {"date": "2017-09-11", "close": 0.40670721, "volume": 337261.0}, {"date": "2017-09-12", "close": 0.4022379, "volume": 435332.0}, {"date": "2017-09-13", "close": 0.37989135, "volume": 619982.0}, {"date": "2017-09-14", "close": 0.38436066, "volume": 315602.0}, {"date": "2017-09-15", "close": 0.38882997, "volume": 882338.0}, {"date": "2017-09-18", "close": 0.39329928, "volume": 512522.0}, {"date": "2017-09-19", "close": 0.39329928, "volume": 372088.0}, {"date": "2017-09-20", "close": 0.38882997, "volume": 303859.0}, {"date": "2017-09-21", "close": 0.37989135, "volume": 441782.0}, {"date": "2017-09-22", "close": 0.38882997, "volume": 490778.0}, {"date": "2017-09-25", "close": 0.39329928, "volume": 388535.0}, {"date": "2017-09-26", "close": 0.38436066, "volume": 504359.0}, {"date": "2017-09-27", "close": 0.37989135, "volume": 305972.0}, {"date": "2017-09-28", "close": 0.37989135, "volume": 183840.0}, {"date": "2017-09-29", "close": 0.37989135, "volume": 366505.0}, {"date": "2017-10-02", "close": 0.37989135, "volume": 196441.0}, {"date": "2017-10-03", "close": 0.36648342, "volume": 353704.0}, {"date": "2017-10-04", "close": 0.3575448, "volume": 818195.0}, {"date": "2017-10-05", "close": 0.35307549, "volume": 616950.0}, {"date": "2017-10-06", "close": 0.3575448, "volume": 340235.0}, {"date": "2017-10-09", "close": 0.3575448, "volume": 304187.0}, {"date": "2017-10-10", "close": 0.3575448, "volume": 248430.0}, {"date": "2017-10-11", "close": 0.36201411, "volume": 197863.0}, {"date": "2017-10-12", "close": 0.3575448, "volume": 218046.0}, {"date": "2017-10-13", "close": 0.34413687, "volume": 601998.0}, {"date": "2017-10-16", "close": 0.36201411, "volume": 1265941.0}, {"date": "2017-10-17", "close": 0.36648342, "volume": 561190.0}, {"date": "2017-10-18", "close": 0.36201411, "volume": 504743.0}, {"date": "2017-10-19", "close": 0.3575448, "volume": 427193.0}, {"date": "2017-10-20", "close": 0.3575448, "volume": 282310.0}, {"date": "2017-10-23", "close": 0.36201411, "volume": 855775.0}, {"date": "2017-10-24", "close": 0.33072894, "volume": 2463375.0}, {"date": "2017-10-25", "close": 0.33072894, "volume": 612893.0}, {"date": "2017-10-26", "close": 0.3128517, "volume": 990123.0}, {"date": "2017-10-27", "close": 0.29944377, "volume": 3132573.0}, {"date": "2017-10-30", "close": 0.29050515, "volume": 693543.0}, {"date": "2017-10-31", "close": 0.33966756, "volume": 3393821.0}, {"date": "2017-11-01", "close": 0.33966756, "volume": 836895.0}, {"date": "2017-11-02", "close": 0.33072894, "volume": 345843.0}, {"date": "2017-11-03", "close": 0.32179032, "volume": 577242.0}, {"date": "2017-11-06", "close": 0.33072894, "volume": 176556.0}, {"date": "2017-11-07", "close": 0.33072894, "volume": 455523.0}, {"date": "2017-11-08", "close": 0.33072894, "volume": 480517.0}, {"date": "2017-11-09", "close": 0.32625963, "volume": 762389.0}, {"date": "2017-11-10", "close": 0.32179032, "volume": 1005753.0}, {"date": "2017-11-13", "close": 0.30838239, "volume": 891591.0}, {"date": "2017-11-14", "close": 0.30838239, "volume": 668807.0}, {"date": "2017-11-15", "close": 0.34413687, "volume": 2519767.0}, {"date": "2017-11-16", "close": 0.37542204, "volume": 2566986.0}, {"date": "2017-11-17", "close": 0.36648342, "volume": 523882.0}, {"date": "2017-11-20", "close": 0.3575448, "volume": 441785.0}, {"date": "2017-11-21", "close": 0.37542204, "volume": 239706.0}, {"date": "2017-11-22", "close": 0.39329928, "volume": 677652.0}, {"date": "2017-11-23", "close": 0.39329928, "volume": 393151.0}, {"date": "2017-11-24", "close": 0.37989135, "volume": 417096.0}, {"date": "2017-11-27", "close": 0.36648342, "volume": 414057.0}, {"date": "2017-11-28", "close": 0.34413687, "volume": 528137.0}, {"date": "2017-11-29", "close": 0.33966756, "volume": 276425.0}, {"date": "2017-11-30", "close": 0.34413687, "volume": 240771.0}, {"date": "2017-12-01", "close": 0.34860618, "volume": 312926.0}, {"date": "2017-12-04", "close": 0.35307549, "volume": 504464.0}, {"date": "2017-12-05", "close": 0.33966756, "volume": 367284.0}, {"date": "2017-12-06", "close": 0.33966756, "volume": 296761.0}, {"date": "2017-12-11", "close": 0.33072894, "volume": 2073337.0}, {"date": "2017-12-12", "close": 0.32625963, "volume": 758674.0}, {"date": "2017-12-13", "close": 0.33072894, "volume": 407820.0}, {"date": "2017-12-14", "close": 0.33072894, "volume": 213155.0}, {"date": "2017-12-15", "close": 0.32625963, "volume": 891025.0}, {"date": "2017-12-18", "close": 0.32179032, "volume": 663470.0}, {"date": "2017-12-19", "close": 0.32179032, "volume": 426467.0}, {"date": "2017-12-20", "close": 0.30838239, "volume": 628642.0}, {"date": "2017-12-21", "close": 0.3128517, "volume": 494535.0}, {"date": "2017-12-22", "close": 0.30838239, "volume": 602893.0}, {"date": "2017-12-27", "close": 0.3128517, "volume": 312319.0}, {"date": "2017-12-28", "close": 0.3128517, "volume": 936786.0}, {"date": "2017-12-29", "close": 0.30838239, "volume": 1668595.0}, {"date": "2018-01-02", "close": 0.30838239, "volume": 314853.0}, {"date": "2018-01-03", "close": 0.3128517, "volume": 318127.0}, {"date": "2018-01-04", "close": 0.30838239, "volume": 374227.0}, {"date": "2018-01-05", "close": 0.30391308, "volume": 409551.0}, {"date": "2018-01-08", "close": 0.30838239, "volume": 311334.0}, {"date": "2018-01-09", "close": 0.30391308, "volume": 608655.0}, {"date": "2018-01-10", "close": 0.30391308, "volume": 360936.0}, {"date": "2018-01-11", "close": 0.3128517, "volume": 1052156.0}, {"date": "2018-01-12", "close": 0.30838239, "volume": 1522985.0}, {"date": "2018-01-15", "close": 0.29944377, "volume": 1191550.0}, {"date": "2018-01-16", "close": 0.30391308, "volume": 449921.0}, {"date": "2018-01-17", "close": 0.29944377, "volume": 833567.0}, {"date": "2018-01-18", "close": 0.29497446, "volume": 1225587.0}, {"date": "2018-01-19", "close": 0.29497446, "volume": 877952.0}, {"date": "2018-01-22", "close": 0.27709722, "volume": 731407.0}, {"date": "2018-01-23", "close": 0.27709722, "volume": 1462350.0}, {"date": "2018-01-24", "close": 0.25921998, "volume": 3017968.0}, {"date": "2018-01-25", "close": 0.26368929, "volume": 871939.0}, {"date": "2018-01-29", "close": 0.25475067, "volume": 896986.0}, {"date": "2018-01-30", "close": 0.25475067, "volume": 1547585.0}, {"date": "2018-01-31", "close": 0.25475067, "volume": 496046.0}, {"date": "2018-02-01", "close": 0.27262791, "volume": 996568.0}, {"date": "2018-02-02", "close": 0.28156653, "volume": 521051.0}, {"date": "2018-02-05", "close": 0.26368929, "volume": 2300162.0}, {"date": "2018-02-06", "close": 0.25475067, "volume": 2029013.0}, {"date": "2018-02-07", "close": 0.2681586, "volume": 555532.0}, {"date": "2018-02-08", "close": 0.2681586, "volume": 679393.0}, {"date": "2018-02-09", "close": 0.2681586, "volume": 715392.0}, {"date": "2018-02-12", "close": 0.27709722, "volume": 216941.0}, {"date": "2018-02-13", "close": 0.27709722, "volume": 128144.0}, {"date": "2018-02-14", "close": 0.27709722, "volume": 480137.0}, {"date": "2018-02-15", "close": 0.28603584, "volume": 51516.0}, {"date": "2018-02-16", "close": 0.29050515, "volume": 365450.0}, {"date": "2018-02-19", "close": 0.28603584, "volume": 414087.0}, {"date": "2018-02-20", "close": 0.28156653, "volume": 137355.0}, {"date": "2018-02-21", "close": 0.27709722, "volume": 110269.0}, {"date": "2018-02-22", "close": 0.27709722, "volume": 151938.0}, {"date": "2018-02-23", "close": 0.28156653, "volume": 418153.0}, {"date": "2018-02-26", "close": 0.28156653, "volume": 121294.0}, {"date": "2018-02-27", "close": 0.27262791, "volume": 194858.0}, {"date": "2018-02-28", "close": 0.2681586, "volume": 736048.0}, {"date": "2018-03-01", "close": 0.26368929, "volume": 776812.0}, {"date": "2018-03-02", "close": 0.25475067, "volume": 1058229.0}, {"date": "2018-03-05", "close": 0.25475067, "volume": 270721.0}, {"date": "2018-03-06", "close": 0.24581205, "volume": 334368.0}, {"date": "2018-03-07", "close": 0.23687343, "volume": 1661723.0}, {"date": "2018-03-08", "close": 0.23687343, "volume": 874274.0}, {"date": "2018-03-09", "close": 0.23687343, "volume": 286034.0}, {"date": "2018-03-12", "close": 0.25028136, "volume": 71516.0}, {"date": "2018-03-13", "close": 0.22793481, "volume": 311711.0}, {"date": "2018-03-14", "close": 0.22793481, "volume": 1104268.0}, {"date": "2018-03-15", "close": 0.23240412, "volume": 498443.0}, {"date": "2018-03-16", "close": 0.25028136, "volume": 803294.0}, {"date": "2018-03-19", "close": 0.26368929, "volume": 506620.0}, {"date": "2018-03-20", "close": 0.25475067, "volume": 722255.0}, {"date": "2018-03-21", "close": 0.25921998, "volume": 476760.0}, {"date": "2018-03-22", "close": 0.25475067, "volume": 347574.0}, {"date": "2018-03-23", "close": 0.25028136, "volume": 383438.0}, {"date": "2018-03-26", "close": 0.24581205, "volume": 600654.0}, {"date": "2018-03-27", "close": 0.25028136, "volume": 185522.0}, {"date": "2018-03-28", "close": 0.24581205, "volume": 125593.0}, {"date": "2018-03-29", "close": 0.25028136, "volume": 75075.0}, {"date": "2018-04-03", "close": 0.23240412, "volume": 927349.0}, {"date": "2018-04-04", "close": 0.18771102, "volume": 5764856.0}, {"date": "2018-04-05", "close": 0.18771102, "volume": 887452.0}, {"date": "2018-04-06", "close": 0.18771102, "volume": 2842514.0}, {"date": "2018-04-09", "close": 0.15195654, "volume": 3085828.0}, {"date": "2018-04-10", "close": 0.15642585, "volume": 693299.0}, {"date": "2018-04-11", "close": 0.16983378, "volume": 841413.0}, {"date": "2018-04-12", "close": 0.17430309, "volume": 1546703.0}, {"date": "2018-04-13", "close": 0.17430309, "volume": 600155.0}, {"date": "2018-04-16", "close": 0.16983378, "volume": 818155.0}, {"date": "2018-04-17", "close": 0.16536447, "volume": 1027052.0}, {"date": "2018-04-18", "close": 0.16536447, "volume": 386381.0}, {"date": "2018-04-19", "close": 0.16536447, "volume": 572948.0}, {"date": "2018-04-20", "close": 0.15642585, "volume": 1215664.0}, {"date": "2018-04-23", "close": 0.14748723, "volume": 1715112.0}, {"date": "2018-04-24", "close": 0.14748723, "volume": 812689.0}, {"date": "2018-04-26", "close": 0.14301792, "volume": 1004300.0}, {"date": "2018-04-27", "close": 0.14748723, "volume": 487657.0}, {"date": "2018-04-30", "close": 0.14748723, "volume": 799246.0}, {"date": "2018-05-01", "close": 0.14301792, "volume": 576510.0}, {"date": "2018-05-02", "close": 0.14301792, "volume": 679125.0}, {"date": "2018-05-03", "close": 0.1340793, "volume": 1309165.0}, {"date": "2018-05-04", "close": 0.13854861, "volume": 1076846.0}, {"date": "2018-05-07", "close": 0.13854861, "volume": 927020.0}, {"date": "2018-05-08", "close": 0.1340793, "volume": 1110755.0}, {"date": "2018-05-09", "close": 0.13854861, "volume": 1540392.0}, {"date": "2018-05-10", "close": 0.14748723, "volume": 3257460.0}, {"date": "2018-05-11", "close": 0.15642585, "volume": 1549122.0}, {"date": "2018-05-14", "close": 0.15642585, "volume": 1068940.0}, {"date": "2018-05-15", "close": 0.15195654, "volume": 998090.0}, {"date": "2018-05-16", "close": 0.15195654, "volume": 385656.0}, {"date": "2018-05-17", "close": 0.14301792, "volume": 463985.0}, {"date": "2018-05-18", "close": 0.14748723, "volume": 299063.0}, {"date": "2018-05-21", "close": 0.14301792, "volume": 275103.0}, {"date": "2018-05-22", "close": 0.14301792, "volume": 499115.0}, {"date": "2018-05-23", "close": 0.14301792, "volume": 551858.0}, {"date": "2018-05-24", "close": 0.13854861, "volume": 223437.0}, {"date": "2018-05-25", "close": 0.13854861, "volume": 1025488.0}, {"date": "2018-05-28", "close": 0.14301792, "volume": 727173.0}, {"date": "2018-05-29", "close": 0.14301792, "volume": 722350.0}, {"date": "2018-05-30", "close": 0.13854861, "volume": 370496.0}, {"date": "2018-05-31", "close": 0.11620206, "volume": 6196207.0}, {"date": "2018-06-01", "close": 0.11620206, "volume": 503473.0}, {"date": "2018-06-04", "close": 0.11620206, "volume": 991326.0}, {"date": "2018-06-05", "close": 0.10726344, "volume": 1632006.0}, {"date": "2018-06-06", "close": 0.12067137, "volume": 656624.0}, {"date": "2018-06-07", "close": 0.11173275, "volume": 625142.0}, {"date": "2018-06-08", "close": 0.11173275, "volume": 325704.0}, {"date": "2018-06-12", "close": 0.10726344, "volume": 520192.0}, {"date": "2018-06-13", "close": 0.10279413, "volume": 719119.0}, {"date": "2018-06-14", "close": 0.10279413, "volume": 1085993.0}, {"date": "2018-06-15", "close": 0.09832482, "volume": 915159.0}, {"date": "2018-06-18", "close": 0.10726344, "volume": 1185705.0}, {"date": "2018-06-19", "close": 0.12514068, "volume": 1384056.0}, {"date": "2018-06-20", "close": 0.12960999, "volume": 1368097.0}, {"date": "2018-06-21", "close": 0.1340793, "volume": 1654699.0}, {"date": "2018-06-22", "close": 0.12067137, "volume": 915259.0}, {"date": "2018-06-25", "close": 0.10279413, "volume": 1166994.0}, {"date": "2018-06-26", "close": 0.10279413, "volume": 1209795.0}, {"date": "2018-06-27", "close": 0.10279413, "volume": 460892.0}, {"date": "2018-06-28", "close": 0.10726344, "volume": 1093218.0}, {"date": "2018-06-29", "close": 0.10726344, "volume": 1249417.0}, {"date": "2018-07-02", "close": 0.11620206, "volume": 595385.0}, {"date": "2018-07-03", "close": 0.11173275, "volume": 457435.0}, {"date": "2018-07-04", "close": 0.11173275, "volume": 118903.0}, {"date": "2018-07-05", "close": 0.11620206, "volume": 181864.0}, {"date": "2018-07-06", "close": 0.10726344, "volume": 207045.0}, {"date": "2018-07-09", "close": 0.10726344, "volume": 270342.0}, {"date": "2018-07-10", "close": 0.11173275, "volume": 173271.0}, {"date": "2018-07-11", "close": 0.10726344, "volume": 366147.0}, {"date": "2018-07-12", "close": 0.11620206, "volume": 287826.0}, {"date": "2018-07-13", "close": 0.11173275, "volume": 396495.0}, {"date": "2018-07-16", "close": 0.11620206, "volume": 18419.0}, {"date": "2018-07-17", "close": 0.11620206, "volume": 851248.0}, {"date": "2018-07-18", "close": 0.12960999, "volume": 1649782.0}, {"date": "2018-07-19", "close": 0.13854861, "volume": 1074329.0}, {"date": "2018-07-20", "close": 0.1340793, "volume": 136818.0}, {"date": "2018-07-23", "close": 0.13854861, "volume": 204772.0}, {"date": "2018-07-24", "close": 0.14301792, "volume": 2241504.0}, {"date": "2018-07-25", "close": 0.14748723, "volume": 972189.0}, {"date": "2018-07-26", "close": 0.14301792, "volume": 245903.0}, {"date": "2018-07-27", "close": 0.14301792, "volume": 202272.0}, {"date": "2018-07-30", "close": 0.15642585, "volume": 918357.0}, {"date": "2018-07-31", "close": 0.14748723, "volume": 1961929.0}, {"date": "2018-08-01", "close": 0.17430309, "volume": 1018950.0}, {"date": "2018-08-02", "close": 0.15195654, "volume": 1041464.0}, {"date": "2018-08-03", "close": 0.15642585, "volume": 161866.0}, {"date": "2018-08-06", "close": 0.16536447, "volume": 200279.0}, {"date": "2018-08-07", "close": 0.16089516, "volume": 139723.0}, {"date": "2018-08-08", "close": 0.16089516, "volume": 759732.0}, {"date": "2018-08-09", "close": 0.15195654, "volume": 184753.0}, {"date": "2018-08-10", "close": 0.14748723, "volume": 191113.0}, {"date": "2018-08-13", "close": 0.14301792, "volume": 823552.0}, {"date": "2018-08-14", "close": 0.14748723, "volume": 76677.0}, {"date": "2018-08-15", "close": 0.14301792, "volume": 199691.0}, {"date": "2018-08-16", "close": 0.14748723, "volume": 302276.0}, {"date": "2018-08-17", "close": 0.15195654, "volume": 128154.0}, {"date": "2018-08-20", "close": 0.14748723, "volume": 145315.0}, {"date": "2018-08-21", "close": 0.14748723, "volume": 349273.0}, {"date": "2018-08-22", "close": 0.14301792, "volume": 276724.0}, {"date": "2018-08-23", "close": 0.13854861, "volume": 681081.0}, {"date": "2018-08-24", "close": 0.13854861, "volume": 278230.0}, {"date": "2018-08-27", "close": 0.1340793, "volume": 433640.0}, {"date": "2018-08-28", "close": 0.1340793, "volume": 128368.0}, {"date": "2018-08-29", "close": 0.12514068, "volume": 853946.0}, {"date": "2018-08-30", "close": 0.12067137, "volume": 808465.0}, {"date": "2018-08-31", "close": 0.12067137, "volume": 17178.0}, {"date": "2018-09-03", "close": 0.11173275, "volume": 762626.0}, {"date": "2018-09-04", "close": 0.12514068, "volume": 442915.0}, {"date": "2018-09-05", "close": 0.12514068, "volume": 249848.0}, {"date": "2018-09-06", "close": 0.12067137, "volume": 30100.0}, {"date": "2018-09-07", "close": 0.11620206, "volume": 1171568.0}, {"date": "2018-09-10", "close": 0.11173275, "volume": 314816.0}, {"date": "2018-09-11", "close": 0.11173275, "volume": 295824.0}, {"date": "2018-09-12", "close": 0.11620206, "volume": 340843.0}, {"date": "2018-09-13", "close": 0.12514068, "volume": 523685.0}, {"date": "2018-09-14", "close": 0.12067137, "volume": 442395.0}, {"date": "2018-09-17", "close": 0.12960999, "volume": 490409.0}, {"date": "2018-09-18", "close": 0.12514068, "volume": 281555.0}, {"date": "2018-09-19", "close": 0.12514068, "volume": 11187.0}, {"date": "2018-09-20", "close": 0.12067137, "volume": 176233.0}, {"date": "2018-09-21", "close": 0.12067137, "volume": 211582.0}, {"date": "2018-09-24", "close": 0.11620206, "volume": 106685.0}, {"date": "2018-09-25", "close": 0.11173275, "volume": 750323.0}, {"date": "2018-09-26", "close": 0.11173275, "volume": 258949.0}, {"date": "2018-09-27", "close": 0.12514068, "volume": 237322.0}, {"date": "2018-09-28", "close": 0.12067137, "volume": 255451.0}, {"date": "2018-10-01", "close": 0.12514068, "volume": 41858.0}, {"date": "2018-10-02", "close": 0.11620206, "volume": 347236.0}, {"date": "2018-10-03", "close": 0.11620206, "volume": 453649.0}, {"date": "2018-10-04", "close": 0.11620206, "volume": 134841.0}, {"date": "2018-10-05", "close": 0.11620206, "volume": 395692.0}, {"date": "2018-10-08", "close": 0.11173275, "volume": 301492.0}, {"date": "2018-10-09", "close": 0.11173275, "volume": 262614.0}, {"date": "2018-10-10", "close": 0.11173275, "volume": 225732.0}, {"date": "2018-10-11", "close": 0.10279413, "volume": 1051887.0}, {"date": "2018-10-12", "close": 0.10726344, "volume": 140580.0}, {"date": "2018-10-15", "close": 0.11173275, "volume": 701395.0}, {"date": "2018-10-16", "close": 0.10726344, "volume": 474343.0}, {"date": "2018-10-17", "close": 0.10726344, "volume": 306315.0}, {"date": "2018-10-18", "close": 0.10726344, "volume": 503590.0}, {"date": "2018-10-19", "close": 0.10279413, "volume": 130647.0}, {"date": "2018-10-22", "close": 0.10279413, "volume": 71900.0}, {"date": "2018-10-23", "close": 0.11173275, "volume": 410389.0}, {"date": "2018-10-24", "close": 0.10726344, "volume": 496133.0}, {"date": "2018-10-25", "close": 0.10279413, "volume": 272834.0}, {"date": "2018-10-26", "close": 0.10279413, "volume": 460181.0}, {"date": "2018-10-29", "close": 0.10279413, "volume": 305947.0}, {"date": "2018-10-30", "close": 0.11173275, "volume": 475860.0}, {"date": "2018-10-31", "close": 0.10726344, "volume": 1373927.0}, {"date": "2018-11-01", "close": 0.10279413, "volume": 350251.0}, {"date": "2018-11-02", "close": 0.10279413, "volume": 360162.0}, {"date": "2018-11-05", "close": 0.10726344, "volume": 118374.0}, {"date": "2018-11-06", "close": 0.10279413, "volume": 152677.0}, {"date": "2018-11-07", "close": 0.10279413, "volume": 365291.0}, {"date": "2018-11-08", "close": 0.09832482, "volume": 154030.0}, {"date": "2018-11-09", "close": 0.09832482, "volume": 207719.0}, {"date": "2018-11-12", "close": 0.10726344, "volume": 1134372.0}, {"date": "2018-11-13", "close": 0.10726344, "volume": 187956.0}, {"date": "2018-11-14", "close": 0.11173275, "volume": 75620.0}, {"date": "2018-11-15", "close": 0.10279413, "volume": 374032.0}, {"date": "2018-11-16", "close": 0.10279413, "volume": 212486.0}, {"date": "2018-11-19", "close": 0.10279413, "volume": 66172.0}, {"date": "2018-11-20", "close": 0.10279413, "volume": 321525.0}, {"date": "2018-11-21", "close": 0.09832482, "volume": 447330.0}, {"date": "2018-11-22", "close": 0.09832482, "volume": 181489.0}, {"date": "2018-11-23", "close": 0.09832482, "volume": 280638.0}, {"date": "2018-11-26", "close": 0.09832482, "volume": 14387.0}, {"date": "2018-11-27", "close": 0.10279413, "volume": 457691.0}, {"date": "2018-11-28", "close": 0.10726344, "volume": 60412.0}, {"date": "2018-11-29", "close": 0.10279413, "volume": 356806.0}, {"date": "2018-11-30", "close": 0.09832482, "volume": 390022.0}, {"date": "2018-12-03", "close": 0.10726344, "volume": 138446.0}, {"date": "2018-12-04", "close": 0.10279413, "volume": 51173.0}, {"date": "2018-12-05", "close": 0.09832482, "volume": 294165.0}, {"date": "2018-12-06", "close": 0.09832482, "volume": 33166.0}, {"date": "2018-12-07", "close": 0.10279413, "volume": 457519.0}, {"date": "2018-12-10", "close": 0.09832482, "volume": 335599.0}, {"date": "2018-12-11", "close": 0.09385551, "volume": 326646.0}, {"date": "2018-12-12", "close": 0.0893862, "volume": 813902.0}, {"date": "2018-12-13", "close": 0.0893862, "volume": 388218.0}, {"date": "2018-12-14", "close": 0.085810752, "volume": 136038.0}, {"date": "2018-12-17", "close": 0.0893862, "volume": 156521.0}, {"date": "2018-12-18", "close": 0.09385551, "volume": 101480.0}, {"date": "2018-12-19", "close": 0.09832482, "volume": 451725.0}, {"date": "2018-12-20", "close": 0.09832482, "volume": 322379.0}, {"date": "2018-12-21", "close": 0.09832482, "volume": 769697.0}, {"date": "2018-12-24", "close": 0.10726344, "volume": 85418.0}, {"date": "2018-12-27", "close": 0.10279413, "volume": 5126.0}, {"date": "2018-12-28", "close": 0.09832482, "volume": 92958.0}, {"date": "2018-12-31", "close": 0.10279413, "volume": 43407.0}, {"date": "2019-01-02", "close": 0.09832482, "volume": 22375.0}, {"date": "2019-01-03", "close": 0.09832482, "volume": 19337.0}, {"date": "2019-01-04", "close": 0.10279413, "volume": 88228.0}, {"date": "2019-01-07", "close": 0.10279413, "volume": 170927.0}, {"date": "2019-01-08", "close": 0.10279413, "volume": 53561.0}, {"date": "2019-01-10", "close": 0.09385551, "volume": 316069.0}, {"date": "2019-01-11", "close": 0.09385551, "volume": 44608.0}, {"date": "2019-01-14", "close": 0.09832482, "volume": 99870.0}, {"date": "2019-01-15", "close": 0.11173275, "volume": 1284716.0}, {"date": "2019-01-16", "close": 0.10279413, "volume": 565878.0}, {"date": "2019-01-17", "close": 0.10279413, "volume": 136573.0}, {"date": "2019-01-18", "close": 0.10279413, "volume": 202782.0}, {"date": "2019-01-21", "close": 0.10279413, "volume": 376444.0}, {"date": "2019-01-22", "close": 0.10279413, "volume": 221125.0}, {"date": "2019-01-23", "close": 0.10279413, "volume": 301836.0}, {"date": "2019-01-24", "close": 0.11620206, "volume": 1054234.0}, {"date": "2019-01-25", "close": 0.11620206, "volume": 355022.0}, {"date": "2019-01-29", "close": 0.11620206, "volume": 161780.0}, {"date": "2019-01-30", "close": 0.11620206, "volume": 133861.0}, {"date": "2019-01-31", "close": 0.12067137, "volume": 106261.0}, {"date": "2019-02-01", "close": 0.11173275, "volume": 603679.0}, {"date": "2019-02-04", "close": 0.11173275, "volume": 129125.0}, {"date": "2019-02-05", "close": 0.11173275, "volume": 172519.0}, {"date": "2019-02-06", "close": 0.11173275, "volume": 64435.0}, {"date": "2019-02-08", "close": 0.11173275, "volume": 78328.0}, {"date": "2019-02-11", "close": 0.11173275, "volume": 111229.0}, {"date": "2019-02-12", "close": 0.11620206, "volume": 10268.0}, {"date": "2019-02-13", "close": 0.10726344, "volume": 464468.0}, {"date": "2019-02-14", "close": 0.09832482, "volume": 138926.0}, {"date": "2019-02-15", "close": 0.10279413, "volume": 209254.0}, {"date": "2019-02-18", "close": 0.10279413, "volume": 143161.0}, {"date": "2019-02-19", "close": 0.10279413, "volume": 173190.0}, {"date": "2019-02-20", "close": 0.09832482, "volume": 362820.0}, {"date": "2019-02-21", "close": 0.09832482, "volume": 374114.0}, {"date": "2019-02-22", "close": 0.10279413, "volume": 74752.0}, {"date": "2019-02-25", "close": 0.10726344, "volume": 22430.0}, {"date": "2019-02-26", "close": 0.10726344, "volume": 340097.0}, {"date": "2019-02-27", "close": 0.10726344, "volume": 686909.0}, {"date": "2019-02-28", "close": 0.10726344, "volume": 1705759.0}, {"date": "2019-03-01", "close": 0.10279413, "volume": 274401.0}, {"date": "2019-03-04", "close": 0.10279413, "volume": 201706.0}, {"date": "2019-03-05", "close": 0.10279413, "volume": 617566.0}, {"date": "2019-03-06", "close": 0.10279413, "volume": 486424.0}, {"date": "2019-03-07", "close": 0.09832482, "volume": 74107.0}, {"date": "2019-03-08", "close": 0.10279413, "volume": 361860.0}, {"date": "2019-03-11", "close": 0.09832482, "volume": 61696.0}, {"date": "2019-03-12", "close": 0.09832482, "volume": 520371.0}, {"date": "2019-03-13", "close": 0.09832482, "volume": 333606.0}, {"date": "2019-03-14", "close": 0.09385551, "volume": 75057.0}, {"date": "2019-03-15", "close": 0.09385551, "volume": 147071.0}, {"date": "2019-03-18", "close": 0.09832482, "volume": 91044.0}, {"date": "2019-03-19", "close": 0.10279413, "volume": 310137.0}, {"date": "2019-03-20", "close": 0.09832482, "volume": 224049.0}, {"date": "2019-03-21", "close": 0.10279413, "volume": 66589.0}, {"date": "2019-03-22", "close": 0.10726344, "volume": 6130.0}, {"date": "2019-03-25", "close": 0.09832482, "volume": 152587.0}, {"date": "2019-03-26", "close": 0.11620206, "volume": 1381887.0}, {"date": "2019-03-27", "close": 0.14748723, "volume": 3353074.0}, {"date": "2019-03-28", "close": 0.14301792, "volume": 1002522.0}, {"date": "2019-03-29", "close": 0.15195654, "volume": 1266814.0}, {"date": "2019-04-01", "close": 0.16089516, "volume": 863863.0}, {"date": "2019-04-02", "close": 0.16089516, "volume": 339055.0}, {"date": "2019-04-03", "close": 0.15195654, "volume": 391658.0}, {"date": "2019-04-04", "close": 0.13854861, "volume": 2174292.0}, {"date": "2019-04-05", "close": 0.14301792, "volume": 289061.0}, {"date": "2019-04-08", "close": 0.1340793, "volume": 321381.0}, {"date": "2019-04-09", "close": 0.12960999, "volume": 212016.0}, {"date": "2019-04-10", "close": 0.12067137, "volume": 700886.0}, {"date": "2019-04-11", "close": 0.12067137, "volume": 206957.0}, {"date": "2019-04-12", "close": 0.12960999, "volume": 295631.0}, {"date": "2019-04-15", "close": 0.12960999, "volume": 264448.0}, {"date": "2019-04-16", "close": 0.12960999, "volume": 214447.0}, {"date": "2019-04-17", "close": 0.12960999, "volume": 221296.0}, {"date": "2019-04-18", "close": 0.12067137, "volume": 83257.0}, {"date": "2019-04-23", "close": 0.12067137, "volume": 480136.0}, {"date": "2019-04-24", "close": 0.14301792, "volume": 1253875.0}, {"date": "2019-04-26", "close": 0.14301792, "volume": 391630.0}, {"date": "2019-04-29", "close": 0.13854861, "volume": 480082.0}, {"date": "2019-04-30", "close": 0.14301792, "volume": 976034.0}, {"date": "2019-05-01", "close": 0.14301792, "volume": 311823.0}, {"date": "2019-05-02", "close": 0.14748723, "volume": 353363.0}, {"date": "2019-05-03", "close": 0.13854861, "volume": 226507.0}, {"date": "2019-05-06", "close": 0.1340793, "volume": 579521.0}, {"date": "2019-05-07", "close": 0.12960999, "volume": 297892.0}, {"date": "2019-05-08", "close": 0.13854861, "volume": 157876.0}, {"date": "2019-05-09", "close": 0.12514068, "volume": 1198292.0}, {"date": "2019-05-10", "close": 0.12514068, "volume": 224645.0}, {"date": "2019-05-13", "close": 0.12960999, "volume": 95953.0}, {"date": "2019-05-14", "close": 0.12960999, "volume": 156592.0}, {"date": "2019-05-15", "close": 0.12960999, "volume": 292180.0}, {"date": "2019-05-16", "close": 0.12960999, "volume": 121240.0}, {"date": "2019-05-17", "close": 0.12514068, "volume": 214059.0}, {"date": "2019-05-20", "close": 0.12514068, "volume": 225342.0}, {"date": "2019-05-21", "close": 0.12960999, "volume": 201579.0}, {"date": "2019-05-22", "close": 0.12960999, "volume": 582575.0}, {"date": "2019-05-23", "close": 0.1340793, "volume": 72215.0}, {"date": "2019-05-24", "close": 0.12514068, "volume": 221813.0}, {"date": "2019-05-27", "close": 0.12514068, "volume": 359185.0}, {"date": "2019-05-28", "close": 0.12514068, "volume": 273468.0}, {"date": "2019-05-29", "close": 0.12067137, "volume": 275337.0}, {"date": "2019-05-30", "close": 0.12067137, "volume": 371999.0}, {"date": "2019-05-31", "close": 0.11620206, "volume": 256316.0}, {"date": "2019-06-03", "close": 0.11620206, "volume": 725360.0}, {"date": "2019-06-04", "close": 0.11173275, "volume": 498331.0}, {"date": "2019-06-05", "close": 0.10726344, "volume": 273162.0}, {"date": "2019-06-06", "close": 0.10726344, "volume": 88624.0}, {"date": "2019-06-07", "close": 0.10726344, "volume": 66034.0}, {"date": "2019-06-11", "close": 0.10726344, "volume": 300162.0}, {"date": "2019-06-12", "close": 0.10726344, "volume": 217585.0}, {"date": "2019-06-13", "close": 0.10279413, "volume": 224610.0}, {"date": "2019-06-14", "close": 0.11173275, "volume": 891035.0}, {"date": "2019-06-17", "close": 0.10726344, "volume": 118967.0}, {"date": "2019-06-18", "close": 0.10279413, "volume": 221319.0}, {"date": "2019-06-19", "close": 0.11620206, "volume": 367084.0}, {"date": "2019-06-20", "close": 0.12514068, "volume": 378168.0}, {"date": "2019-06-21", "close": 0.12960999, "volume": 270368.0}, {"date": "2019-06-24", "close": 0.13854861, "volume": 1379007.0}, {"date": "2019-06-25", "close": 0.1340793, "volume": 331084.0}, {"date": "2019-06-26", "close": 0.14301792, "volume": 765058.0}, {"date": "2019-06-27", "close": 0.14301792, "volume": 397306.0}, {"date": "2019-06-28", "close": 0.13854861, "volume": 303372.0}, {"date": "2019-07-01", "close": 0.14301792, "volume": 394481.0}, {"date": "2019-07-02", "close": 0.13854861, "volume": 141507.0}, {"date": "2019-07-03", "close": 0.1340793, "volume": 611433.0}, {"date": "2019-07-04", "close": 0.1340793, "volume": 172995.0}, {"date": "2019-07-05", "close": 0.1340793, "volume": 29453.0}, {"date": "2019-07-08", "close": 0.14301792, "volume": 258155.0}, {"date": "2019-07-09", "close": 0.15195654, "volume": 651929.0}, {"date": "2019-07-10", "close": 0.15642585, "volume": 691841.0}, {"date": "2019-07-11", "close": 0.15642585, "volume": 212836.0}, {"date": "2019-07-12", "close": 0.16089516, "volume": 303248.0}, {"date": "2019-07-15", "close": 0.15642585, "volume": 91733.0}, {"date": "2019-07-16", "close": 0.15642585, "volume": 68249.0}, {"date": "2019-07-17", "close": 0.14748723, "volume": 414695.0}, {"date": "2019-07-18", "close": 0.14748723, "volume": 12194.0}, {"date": "2019-07-19", "close": 0.15195654, "volume": 191561.0}, {"date": "2019-07-22", "close": 0.14748723, "volume": 51546.0}, {"date": "2019-07-23", "close": 0.14748723, "volume": 116335.0}, {"date": "2019-07-24", "close": 0.14748723, "volume": 187114.0}, {"date": "2019-07-25", "close": 0.14748723, "volume": 688805.0}, {"date": "2019-07-26", "close": 0.14301792, "volume": 147973.0}, {"date": "2019-07-29", "close": 0.14748723, "volume": 111118.0}, {"date": "2019-07-30", "close": 0.15195654, "volume": 1129987.0}, {"date": "2019-07-31", "close": 0.14748723, "volume": 628589.0}, {"date": "2019-08-01", "close": 0.14748723, "volume": 328314.0}, {"date": "2019-08-02", "close": 0.15195654, "volume": 19305.0}, {"date": "2019-08-05", "close": 0.14748723, "volume": 107513.0}, {"date": "2019-08-06", "close": 0.14301792, "volume": 568506.0}, {"date": "2019-08-07", "close": 0.14301792, "volume": 163765.0}, {"date": "2019-08-08", "close": 0.13854861, "volume": 302836.0}, {"date": "2019-08-09", "close": 0.140336334, "volume": 4475.0}, {"date": "2019-08-12", "close": 0.13854861, "volume": 176890.0}, {"date": "2019-08-13", "close": 0.12960999, "volume": 452078.0}, {"date": "2019-08-14", "close": 0.12960999, "volume": 55869.0}, {"date": "2019-08-15", "close": 0.12514068, "volume": 212722.0}, {"date": "2019-08-16", "close": 0.12960999, "volume": 89499.0}, {"date": "2019-08-19", "close": 0.1340793, "volume": 162553.0}, {"date": "2019-08-21", "close": 0.12514068, "volume": 93382.0}, {"date": "2019-08-22", "close": 0.12514068, "volume": 99698.0}, {"date": "2019-08-23", "close": 0.12960999, "volume": 14066.0}, {"date": "2019-08-26", "close": 0.12067137, "volume": 280254.0}, {"date": "2019-08-27", "close": 0.12960999, "volume": 186831.0}, {"date": "2019-08-28", "close": 0.12514068, "volume": 404451.0}, {"date": "2019-08-29", "close": 0.12514068, "volume": 43408.0}, {"date": "2019-08-30", "close": 0.12960999, "volume": 422506.0}, {"date": "2019-09-02", "close": 0.12960999, "volume": 127158.0}, {"date": "2019-09-03", "close": 0.12067137, "volume": 33038.0}, {"date": "2019-09-04", "close": 0.12514068, "volume": 26972.0}, {"date": "2019-09-05", "close": 0.12067137, "volume": 200516.0}, {"date": "2019-09-06", "close": 0.12067137, "volume": 184244.0}, {"date": "2019-09-09", "close": 0.12514068, "volume": 101211.0}, {"date": "2019-09-10", "close": 0.12067137, "volume": 111681.0}, {"date": "2019-09-11", "close": 0.12067137, "volume": 937116.0}, {"date": "2019-09-12", "close": 0.11620206, "volume": 362461.0}, {"date": "2019-09-13", "close": 0.12067137, "volume": 129643.0}, {"date": "2019-09-16", "close": 0.11620206, "volume": 419107.0}, {"date": "2019-09-17", "close": 0.11620206, "volume": 116522.0}, {"date": "2019-09-18", "close": 0.11173275, "volume": 298199.0}, {"date": "2019-09-19", "close": 0.11173275, "volume": 6323.0}, {"date": "2019-09-20", "close": 0.11620206, "volume": 244051.0}, {"date": "2019-09-23", "close": 0.11620206, "volume": 66576.0}, {"date": "2019-09-24", "close": 0.11620206, "volume": 187769.0}, {"date": "2019-09-25", "close": 0.12067137, "volume": 111782.0}, {"date": "2019-09-26", "close": 0.12067137, "volume": 13743.0}, {"date": "2019-09-27", "close": 0.11173275, "volume": 400534.0}, {"date": "2019-09-30", "close": 0.11620206, "volume": 188942.0}, {"date": "2019-10-01", "close": 0.11173275, "volume": 186344.0}, {"date": "2019-10-02", "close": 0.11173275, "volume": 186806.0}, {"date": "2019-10-03", "close": 0.11620206, "volume": 696868.0}, {"date": "2019-10-04", "close": 0.11173275, "volume": 1254316.0}, {"date": "2019-10-07", "close": 0.11173275, "volume": 66565.0}, {"date": "2019-10-08", "close": 0.11173275, "volume": 120712.0}, {"date": "2019-10-09", "close": 0.11173275, "volume": 179069.0}, {"date": "2019-10-10", "close": 0.11620206, "volume": 276730.0}, {"date": "2019-10-11", "close": 0.12067137, "volume": 112808.0}, {"date": "2019-10-14", "close": 0.11620206, "volume": 762459.0}, {"date": "2019-10-15", "close": 0.11620206, "volume": 807938.0}, {"date": "2019-10-16", "close": 0.10726344, "volume": 90976.0}, {"date": "2019-10-17", "close": 0.10726344, "volume": 33033.0}, {"date": "2019-10-18", "close": 0.10726344, "volume": 195489.0}, {"date": "2019-10-21", "close": 0.10726344, "volume": 219918.0}, {"date": "2019-10-22", "close": 0.10279413, "volume": 257863.0}, {"date": "2019-10-23", "close": 0.10279413, "volume": 65057.0}, {"date": "2019-10-24", "close": 0.09385551, "volume": 432914.0}, {"date": "2019-10-25", "close": 0.09385551, "volume": 388835.0}, {"date": "2019-10-28", "close": 0.09832482, "volume": 68513.0}, {"date": "2019-11-27", "close": 0.060782616, "volume": 3900558.0}, {"date": "2019-11-28", "close": 0.065251926, "volume": 5102382.0}, {"date": "2019-11-29", "close": 0.0649842, "volume": 2623091.0}, {"date": "2019-12-02", "close": 0.0668678, "volume": 84486.0}, {"date": "2019-12-03", "close": 0.065926, "volume": 341086.0}, {"date": "2019-12-04", "close": 0.0631006, "volume": 497237.0}, {"date": "2019-12-05", "close": 0.0602752, "volume": 789509.0}, {"date": "2019-12-06", "close": 0.061217, "volume": 342113.0}, {"date": "2019-12-09", "close": 0.0602752, "volume": 292726.0}, {"date": "2019-12-10", "close": 0.061217, "volume": 744178.0}, {"date": "2019-12-11", "close": 0.0602752, "volume": 1122365.0}, {"date": "2019-12-12", "close": 0.0602752, "volume": 843459.0}, {"date": "2019-12-13", "close": 0.0593334, "volume": 945508.0}, {"date": "2019-12-16", "close": 0.0621588, "volume": 738270.0}, {"date": "2019-12-17", "close": 0.0583916, "volume": 238023.0}, {"date": "2019-12-18", "close": 0.056508, "volume": 859004.0}, {"date": "2019-12-19", "close": 0.0602752, "volume": 283671.0}, {"date": "2019-12-20", "close": 0.0602752, "volume": 725065.0}, {"date": "2019-12-24", "close": 0.0621588, "volume": 423372.0}, {"date": "2019-12-27", "close": 0.0583916, "volume": 41240.0}, {"date": "2019-12-30", "close": 0.056508, "volume": 1081570.0}, {"date": "2019-12-31", "close": 0.056508, "volume": 1035166.0}, {"date": "2020-01-02", "close": 0.056508, "volume": 1139511.0}, {"date": "2020-01-03", "close": 0.056508, "volume": 1151724.0}, {"date": "2020-01-06", "close": 0.056508, "volume": 396863.0}, {"date": "2020-01-07", "close": 0.0583916, "volume": 775555.0}, {"date": "2020-01-08", "close": 0.0574498, "volume": 550325.0}, {"date": "2020-01-09", "close": 0.0574498, "volume": 699798.0}, {"date": "2020-01-10", "close": 0.0574498, "volume": 106286.0}, {"date": "2020-01-13", "close": 0.0574498, "volume": 1373950.0}, {"date": "2020-01-14", "close": 0.0574498, "volume": 573370.0}, {"date": "2020-01-15", "close": 0.0583916, "volume": 462096.0}, {"date": "2020-01-16", "close": 0.061217, "volume": 349196.0}, {"date": "2020-01-17", "close": 0.0593334, "volume": 295184.0}, {"date": "2020-01-20", "close": 0.061217, "volume": 591107.0}, {"date": "2020-01-21", "close": 0.0602752, "volume": 210124.0}, {"date": "2020-01-22", "close": 0.0621588, "volume": 234289.0}, {"date": "2020-01-23", "close": 0.0621588, "volume": 203259.0}, {"date": "2020-01-24", "close": 0.061217, "volume": 89416.0}, {"date": "2020-01-28", "close": 0.0593334, "volume": 473716.0}, {"date": "2020-01-30", "close": 0.0602752, "volume": 49904.0}, {"date": "2020-01-31", "close": 0.0602752, "volume": 904248.0}, {"date": "2020-02-03", "close": 0.0583916, "volume": 345111.0}, {"date": "2020-02-04", "close": 0.0583916, "volume": 288644.0}, {"date": "2020-02-05", "close": 0.0593334, "volume": 467338.0}, {"date": "2020-02-06", "close": 0.0593334, "volume": 90253.0}, {"date": "2020-02-07", "close": 0.0574498, "volume": 26544.0}, {"date": "2020-02-10", "close": 0.0574498, "volume": 108838.0}, {"date": "2020-02-11", "close": 0.0546244, "volume": 589478.0}, {"date": "2020-02-12", "close": 0.056508, "volume": 454394.0}, {"date": "2020-02-13", "close": 0.056508, "volume": 163902.0}, {"date": "2020-02-14", "close": 0.056508, "volume": 54933.0}, {"date": "2020-02-17", "close": 0.056508, "volume": 213297.0}, {"date": "2020-02-18", "close": 0.0555662, "volume": 900664.0}, {"date": "2020-02-19", "close": 0.0536826, "volume": 436529.0}, {"date": "2020-02-20", "close": 0.0527408, "volume": 290745.0}, {"date": "2020-02-21", "close": 0.0536826, "volume": 652204.0}, {"date": "2020-02-24", "close": 0.0508572, "volume": 182412.0}, {"date": "2020-02-25", "close": 0.04709, "volume": 532903.0}, {"date": "2020-02-26", "close": 0.04709, "volume": 463940.0}, {"date": "2020-02-27", "close": 0.0536826, "volume": 298436.0}, {"date": "2020-02-28", "close": 0.051799, "volume": 623808.0}, {"date": "2020-03-02", "close": 0.0489736, "volume": 39813.0}, {"date": "2020-03-03", "close": 0.0527408, "volume": 218198.0}, {"date": "2020-03-04", "close": 0.051799, "volume": 151956.0}, {"date": "2020-03-05", "close": 0.0574498, "volume": 935248.0}, {"date": "2020-03-06", "close": 0.0555662, "volume": 263309.0}, {"date": "2020-03-09", "close": 0.0546244, "volume": 861680.0}, {"date": "2020-03-10", "close": 0.0508572, "volume": 521536.0}, {"date": "2020-03-11", "close": 0.0480318, "volume": 588007.0}, {"date": "2020-03-12", "close": 0.0442646, "volume": 626809.0}, {"date": "2020-03-13", "close": 0.0404974, "volume": 418022.0}, {"date": "2020-03-16", "close": 0.0433228, "volume": 744389.0}, {"date": "2020-03-17", "close": 0.0404974, "volume": 69333.0}, {"date": "2020-03-18", "close": 0.0386138, "volume": 466266.0}, {"date": "2020-03-19", "close": 0.0386138, "volume": 340063.0}, {"date": "2020-03-20", "close": 0.037672, "volume": 453395.0}, {"date": "2020-03-23", "close": 0.0263704, "volume": 816491.0}, {"date": "2020-03-24", "close": 0.032963, "volume": 254396.0}, {"date": "2020-03-25", "close": 0.037672, "volume": 398999.0}, {"date": "2020-03-26", "close": 0.0320212, "volume": 352543.0}, {"date": "2020-03-27", "close": 0.037672, "volume": 677745.0}, {"date": "2020-03-30", "close": 0.0320212, "volume": 88550.0}, {"date": "2020-03-31", "close": 0.0339048, "volume": 94883.0}, {"date": "2020-04-01", "close": 0.0357884, "volume": 213935.0}, {"date": "2020-04-02", "close": 0.0320212, "volume": 186611.0}, {"date": "2020-04-03", "close": 0.0339048, "volume": 441059.0}, {"date": "2020-04-06", "close": 0.0367302, "volume": 143343.0}, {"date": "2020-04-07", "close": 0.0357884, "volume": 427370.0}, {"date": "2020-04-08", "close": 0.037672, "volume": 243871.0}, {"date": "2020-04-09", "close": 0.0433228, "volume": 370488.0}, {"date": "2020-04-14", "close": 0.0395556, "volume": 254676.0}, {"date": "2020-04-15", "close": 0.0499154, "volume": 1287799.0}, {"date": "2020-04-16", "close": 0.0480318, "volume": 392253.0}, {"date": "2020-04-17", "close": 0.0536826, "volume": 447540.0}, {"date": "2020-04-20", "close": 0.0508572, "volume": 229485.0}, {"date": "2020-04-21", "close": 0.04709, "volume": 228992.0}, {"date": "2020-04-22", "close": 0.04709, "volume": 489619.0}, {"date": "2020-04-23", "close": 0.0461482, "volume": 106018.0}, {"date": "2020-04-24", "close": 0.0499154, "volume": 80341.0}, {"date": "2020-04-27", "close": 0.0593334, "volume": 2342694.0}, {"date": "2020-04-28", "close": 0.0536826, "volume": 329157.0}, {"date": "2020-04-29", "close": 0.0593334, "volume": 509954.0}, {"date": "2020-04-30", "close": 0.0546244, "volume": 698705.0}, {"date": "2020-05-01", "close": 0.051799, "volume": 305353.0}, {"date": "2020-05-04", "close": 0.0508572, "volume": 177796.0}, {"date": "2020-05-05", "close": 0.0508572, "volume": 169358.0}, {"date": "2020-05-06", "close": 0.0508572, "volume": 694414.0}, {"date": "2020-05-08", "close": 0.04709, "volume": 290025.0}, {"date": "2020-05-11", "close": 0.0452064, "volume": 246523.0}, {"date": "2020-05-12", "close": 0.0433228, "volume": 169738.0}, {"date": "2020-05-13", "close": 0.0433228, "volume": 401396.0}, {"date": "2020-05-14", "close": 0.0395556, "volume": 342639.0}, {"date": "2020-05-15", "close": 0.0414392, "volume": 279907.0}, {"date": "2020-05-18", "close": 0.0414392, "volume": 312628.0}, {"date": "2020-05-19", "close": 0.0433228, "volume": 119269.0}, {"date": "2020-05-20", "close": 0.0433228, "volume": 452475.0}, {"date": "2020-05-21", "close": 0.042381, "volume": 210007.0}, {"date": "2020-05-22", "close": 0.0414392, "volume": 79635.0}, {"date": "2020-05-25", "close": 0.042381, "volume": 134393.0}, {"date": "2020-05-26", "close": 0.042381, "volume": 118815.0}, {"date": "2020-05-27", "close": 0.0433228, "volume": 159924.0}, {"date": "2020-05-28", "close": 0.0404974, "volume": 638632.0}, {"date": "2020-05-29", "close": 0.0414392, "volume": 149978.0}, {"date": "2020-06-01", "close": 0.042381, "volume": 97285.0}, {"date": "2020-06-02", "close": 0.0433228, "volume": 246337.0}, {"date": "2020-06-03", "close": 0.0433228, "volume": 261742.0}, {"date": "2020-06-04", "close": 0.0404974, "volume": 327173.0}, {"date": "2020-06-05", "close": 0.0404974, "volume": 83855.0}, {"date": "2020-06-09", "close": 0.0414392, "volume": 707304.0}, {"date": "2020-06-10", "close": 0.042381, "volume": 287127.0}, {"date": "2020-06-11", "close": 0.0395556, "volume": 253727.0}, {"date": "2020-06-12", "close": 0.037672, "volume": 778487.0}, {"date": "2020-06-15", "close": 0.0367302, "volume": 1161044.0}, {"date": "2020-06-16", "close": 0.037672, "volume": 381265.0}, {"date": "2020-06-17", "close": 0.0414392, "volume": 1093074.0}, {"date": "2020-06-18", "close": 0.0414392, "volume": 329232.0}, {"date": "2020-06-19", "close": 0.04709, "volume": 365418.0}, {"date": "2020-06-22", "close": 0.04709, "volume": 846219.0}, {"date": "2020-06-23", "close": 0.04709, "volume": 655457.0}, {"date": "2020-06-24", "close": 0.0489736, "volume": 696502.0}, {"date": "2020-06-25", "close": 0.0536826, "volume": 1422582.0}, {"date": "2020-06-26", "close": 0.0508572, "volume": 268949.0}, {"date": "2020-06-29", "close": 0.0536826, "volume": 255332.0}, {"date": "2020-06-30", "close": 0.056508, "volume": 1512104.0}, {"date": "2020-07-01", "close": 0.0527408, "volume": 32916.0}, {"date": "2020-07-02", "close": 0.0527408, "volume": 16685.0}, {"date": "2020-07-03", "close": 0.0536826, "volume": 100596.0}, {"date": "2020-07-06", "close": 0.0555662, "volume": 414788.0}, {"date": "2020-07-07", "close": 0.0527408, "volume": 943560.0}, {"date": "2020-07-08", "close": 0.051799, "volume": 621151.0}, {"date": "2020-07-09", "close": 0.0489736, "volume": 808518.0}, {"date": "2020-07-10", "close": 0.051799, "volume": 552134.0}, {"date": "2020-07-13", "close": 0.051799, "volume": 688849.0}, {"date": "2020-07-14", "close": 0.0489736, "volume": 147190.0}, {"date": "2020-07-15", "close": 0.0499154, "volume": 833025.0}, {"date": "2020-07-16", "close": 0.0499154, "volume": 1059192.0}, {"date": "2020-07-17", "close": 0.0499154, "volume": 650502.0}, {"date": "2020-07-20", "close": 0.0499154, "volume": 5309.0}, {"date": "2020-07-21", "close": 0.0499154, "volume": 5309.0}, {"date": "2020-07-22", "close": 0.0489736, "volume": 37508.0}, {"date": "2020-07-23", "close": 0.0527408, "volume": 227761.0}, {"date": "2020-07-24", "close": 0.0546244, "volume": 262413.0}, {"date": "2020-07-27", "close": 0.0536826, "volume": 123919.0}, {"date": "2020-07-28", "close": 0.051799, "volume": 39675.0}, {"date": "2020-07-29", "close": 0.051799, "volume": 73927.0}, {"date": "2020-07-30", "close": 0.0536826, "volume": 200842.0}, {"date": "2020-07-31", "close": 0.0499154, "volume": 754700.0}, {"date": "2020-08-03", "close": 0.0536826, "volume": 448483.0}, {"date": "2020-08-04", "close": 0.0744022, "volume": 10299873.0}, {"date": "2020-08-05", "close": 0.0678096, "volume": 1777885.0}, {"date": "2020-08-06", "close": 0.0678096, "volume": 540585.0}, {"date": "2020-08-07", "close": 0.065926, "volume": 396812.0}, {"date": "2020-08-10", "close": 0.0668678, "volume": 505748.0}, {"date": "2020-08-11", "close": 0.0725186, "volume": 2455925.0}, {"date": "2020-08-12", "close": 0.0696932, "volume": 351455.0}, {"date": "2020-08-13", "close": 0.0687514, "volume": 509464.0}, {"date": "2020-08-14", "close": 0.0678096, "volume": 350349.0}, {"date": "2020-08-17", "close": 0.0687514, "volume": 553215.0}, {"date": "2020-08-18", "close": 0.0631006, "volume": 858773.0}, {"date": "2020-08-19", "close": 0.061217, "volume": 885976.0}, {"date": "2020-08-20", "close": 0.0574498, "volume": 697407.0}, {"date": "2020-08-21", "close": 0.0631006, "volume": 173316.0}, {"date": "2020-08-24", "close": 0.0640424, "volume": 5309.0}, {"date": "2020-08-25", "close": 0.0678096, "volume": 736330.0}, {"date": "2020-08-26", "close": 0.065926, "volume": 154959.0}, {"date": "2020-08-27", "close": 0.065926, "volume": 107916.0}, {"date": "2020-08-28", "close": 0.0649842, "volume": 443166.0}, {"date": "2020-08-31", "close": 0.0649842, "volume": 60649.0}, {"date": "2020-09-01", "close": 0.0621588, "volume": 82289.0}, {"date": "2020-09-02", "close": 0.070635, "volume": 342716.0}, {"date": "2020-09-03", "close": 0.0621588, "volume": 200634.0}, {"date": "2020-09-04", "close": 0.0649842, "volume": 226445.0}, {"date": "2020-09-07", "close": 0.065926, "volume": 517226.0}, {"date": "2020-09-08", "close": 0.0678096, "volume": 143301.0}, {"date": "2020-09-09", "close": 0.065926, "volume": 717747.0}, {"date": "2020-09-10", "close": 0.065926, "volume": 264567.0}, {"date": "2020-09-11", "close": 0.0668678, "volume": 214943.0}, {"date": "2020-09-14", "close": 0.0696932, "volume": 1261325.0}, {"date": "2020-09-15", "close": 0.0696932, "volume": 208063.0}, {"date": "2020-09-16", "close": 0.0696932, "volume": 198414.0}, {"date": "2020-09-17", "close": 0.065926, "volume": 517125.0}, {"date": "2020-09-18", "close": 0.065926, "volume": 392765.0}, {"date": "2020-09-21", "close": 0.0631006, "volume": 305544.0}, {"date": "2020-09-22", "close": 0.0621588, "volume": 32335.0}, {"date": "2020-09-23", "close": 0.0631006, "volume": 98459.0}, {"date": "2020-09-24", "close": 0.0631006, "volume": 75257.0}, {"date": "2020-09-25", "close": 0.0631006, "volume": 35647.0}, {"date": "2020-09-28", "close": 0.0602752, "volume": 225755.0}, {"date": "2020-09-29", "close": 0.0593334, "volume": 71507.0}, {"date": "2020-09-30", "close": 0.0583916, "volume": 265356.0}, {"date": "2020-10-01", "close": 0.0593334, "volume": 48132.0}, {"date": "2020-10-02", "close": 0.061217, "volume": 90253.0}, {"date": "2020-10-05", "close": 0.056508, "volume": 345278.0}, {"date": "2020-10-06", "close": 0.0555662, "volume": 103419.0}, {"date": "2020-10-07", "close": 0.0621588, "volume": 160878.0}, {"date": "2020-10-08", "close": 0.0574498, "volume": 92269.0}, {"date": "2020-10-09", "close": 0.0583916, "volume": 23289.0}, {"date": "2020-10-12", "close": 0.0574498, "volume": 165476.0}, {"date": "2020-10-13", "close": 0.0649842, "volume": 540650.0}, {"date": "2020-10-14", "close": 0.056508, "volume": 315090.0}, {"date": "2020-10-15", "close": 0.0555662, "volume": 131795.0}, {"date": "2020-10-16", "close": 0.0555662, "volume": 78443.0}, {"date": "2020-10-19", "close": 0.0574498, "volume": 1080775.0}, {"date": "2020-10-20", "close": 0.0574498, "volume": 119437.0}, {"date": "2020-10-21", "close": 0.0555662, "volume": 300672.0}, {"date": "2020-10-22", "close": 0.0555662, "volume": 23537.0}, {"date": "2020-10-23", "close": 0.0574498, "volume": 6371.0}, {"date": "2020-10-26", "close": 0.0583916, "volume": 140748.0}, {"date": "2020-10-27", "close": 0.056508, "volume": 51849.0}, {"date": "2020-10-28", "close": 0.0555662, "volume": 332134.0}, {"date": "2020-10-29", "close": 0.0555662, "volume": 99101.0}, {"date": "2020-10-30", "close": 0.056508, "volume": 206237.0}, {"date": "2020-11-02", "close": 0.056508, "volume": 63765.0}, {"date": "2020-11-03", "close": 0.0546244, "volume": 170443.0}, {"date": "2020-11-04", "close": 0.0536826, "volume": 256722.0}, {"date": "2020-11-05", "close": 0.0555662, "volume": 1931.0}, {"date": "2020-11-06", "close": 0.0527408, "volume": 130873.0}, {"date": "2020-11-09", "close": 0.065926, "volume": 3293768.0}, {"date": "2020-11-10", "close": 0.065926, "volume": 5014765.0}, {"date": "2020-11-11", "close": 0.0640424, "volume": 912717.0}, {"date": "2020-11-12", "close": 0.0649842, "volume": 676724.0}, {"date": "2020-11-13", "close": 0.0649842, "volume": 125695.0}, {"date": "2020-11-16", "close": 0.0649842, "volume": 198454.0}, {"date": "2020-11-17", "close": 0.0649842, "volume": 1437851.0}, {"date": "2020-11-18", "close": 0.0621588, "volume": 597821.0}, {"date": "2020-11-19", "close": 0.0602752, "volume": 529963.0}, {"date": "2020-11-20", "close": 0.0640424, "volume": 358670.0}, {"date": "2020-11-23", "close": 0.061217, "volume": 226196.0}, {"date": "2020-11-24", "close": 0.0621588, "volume": 64946.0}, {"date": "2020-11-25", "close": 0.061217, "volume": 456175.0}, {"date": "2020-11-26", "close": 0.0593334, "volume": 302657.0}, {"date": "2020-11-27", "close": 0.070635, "volume": 30463075.0}, {"date": "2020-11-30", "close": 0.0866456, "volume": 24902693.0}, {"date": "2020-12-01", "close": 0.0809948, "volume": 20027961.0}, {"date": "2020-12-02", "close": 0.0696932, "volume": 10905209.0}, {"date": "2020-12-03", "close": 0.0678096, "volume": 3208476.0}, {"date": "2020-12-04", "close": 0.065926, "volume": 5548665.0}, {"date": "2020-12-07", "close": 0.0640424, "volume": 6934273.0}, {"date": "2020-12-08", "close": 0.0602752, "volume": 5240461.0}, {"date": "2020-12-09", "close": 0.0602752, "volume": 3135211.0}, {"date": "2020-12-10", "close": 0.0593334, "volume": 1663614.0}, {"date": "2020-12-11", "close": 0.0602752, "volume": 1814939.0}, {"date": "2020-12-14", "close": 0.0593334, "volume": 1761759.0}, {"date": "2020-12-15", "close": 0.0536826, "volume": 5097384.0}, {"date": "2020-12-16", "close": 0.0508572, "volume": 2325904.0}, {"date": "2020-12-17", "close": 0.0480318, "volume": 1932591.0}, {"date": "2020-12-18", "close": 0.0499154, "volume": 1552750.0}, {"date": "2020-12-21", "close": 0.0499154, "volume": 710234.0}, {"date": "2020-12-22", "close": 0.0499154, "volume": 719727.0}, {"date": "2020-12-23", "close": 0.0508572, "volume": 615274.0}, {"date": "2020-12-24", "close": 0.0536826, "volume": 164920.0}, {"date": "2020-12-29", "close": 0.0574498, "volume": 986032.0}, {"date": "2020-12-30", "close": 0.0555662, "volume": 246966.0}, {"date": "2020-12-31", "close": 0.0546244, "volume": 187179.0}, {"date": "2021-01-04", "close": 0.0546244, "volume": 92505.0}, {"date": "2021-01-05", "close": 0.0508572, "volume": 2432485.0}, {"date": "2021-01-06", "close": 0.0508572, "volume": 1170291.0}, {"date": "2021-01-07", "close": 0.0489736, "volume": 1095263.0}, {"date": "2021-01-08", "close": 0.051799, "volume": 424403.0}, {"date": "2021-01-11", "close": 0.056508, "volume": 1548029.0}, {"date": "2021-01-12", "close": 0.0527408, "volume": 773343.0}, {"date": "2021-01-13", "close": 0.0546244, "volume": 2030135.0}, {"date": "2021-01-14", "close": 0.0555662, "volume": 510044.0}, {"date": "2021-01-15", "close": 0.056508, "volume": 2521155.0}, {"date": "2021-01-18", "close": 0.0583916, "volume": 2216880.0}, {"date": "2021-01-19", "close": 0.056508, "volume": 2655741.0}, {"date": "2021-01-20", "close": 0.0555662, "volume": 1230594.0}, {"date": "2021-01-21", "close": 0.0536826, "volume": 1884189.0}, {"date": "2021-01-22", "close": 0.0546244, "volume": 807818.0}, {"date": "2021-01-25", "close": 0.0546244, "volume": 1493552.0}, {"date": "2021-01-27", "close": 0.0555662, "volume": 1103350.0}, {"date": "2021-01-28", "close": 0.0527408, "volume": 1040589.0}, {"date": "2021-01-29", "close": 0.0631006, "volume": 18617091.0}, {"date": "2021-02-01", "close": 0.0602752, "volume": 4504867.0}, {"date": "2021-02-02", "close": 0.0593334, "volume": 1030151.0}, {"date": "2021-02-03", "close": 0.0602752, "volume": 1288126.0}, {"date": "2021-02-04", "close": 0.0593334, "volume": 497779.0}, {"date": "2021-02-05", "close": 0.0593334, "volume": 493175.0}, {"date": "2021-02-08", "close": 0.0574498, "volume": 3047797.0}, {"date": "2021-02-09", "close": 0.0546244, "volume": 2731493.0}, {"date": "2021-02-10", "close": 0.0555662, "volume": 453948.0}, {"date": "2021-02-11", "close": 0.056508, "volume": 650618.0}, {"date": "2021-02-12", "close": 0.0574498, "volume": 632354.0}, {"date": "2021-02-15", "close": 0.056508, "volume": 729985.0}, {"date": "2021-02-16", "close": 0.056508, "volume": 934841.0}, {"date": "2021-02-17", "close": 0.0546244, "volume": 1184849.0}, {"date": "2021-02-18", "close": 0.0546244, "volume": 899860.0}, {"date": "2021-02-19", "close": 0.056508, "volume": 1979446.0}, {"date": "2021-02-22", "close": 0.0555662, "volume": 726027.0}, {"date": "2021-02-23", "close": 0.0555662, "volume": 617005.0}, {"date": "2021-02-24", "close": 0.0527408, "volume": 1982853.0}, {"date": "2021-02-25", "close": 0.0555662, "volume": 407462.0}, {"date": "2021-02-26", "close": 0.051799, "volume": 1745407.0}, {"date": "2021-03-01", "close": 0.0527408, "volume": 1494844.0}, {"date": "2021-03-02", "close": 0.0527408, "volume": 70590.0}, {"date": "2021-03-03", "close": 0.0527408, "volume": 138959.0}, {"date": "2021-03-04", "close": 0.0508572, "volume": 996493.0}, {"date": "2021-03-05", "close": 0.0508572, "volume": 955295.0}, {"date": "2021-03-08", "close": 0.0508572, "volume": 51516.0}, {"date": "2021-03-09", "close": 0.0499154, "volume": 448400.0}, {"date": "2021-03-10", "close": 0.0489736, "volume": 943296.0}, {"date": "2021-03-11", "close": 0.0489736, "volume": 775965.0}, {"date": "2021-03-12", "close": 0.0480318, "volume": 750935.0}, {"date": "2021-03-15", "close": 0.04709, "volume": 1127497.0}, {"date": "2021-03-16", "close": 0.0480318, "volume": 363231.0}, {"date": "2021-03-17", "close": 0.0489736, "volume": 1551536.0}, {"date": "2021-03-18", "close": 0.051799, "volume": 643092.0}, {"date": "2021-03-19", "close": 0.0508572, "volume": 511828.0}, {"date": "2021-03-22", "close": 0.0508572, "volume": 1165048.0}, {"date": "2021-03-23", "close": 0.0536826, "volume": 1041288.0}, {"date": "2021-03-24", "close": 0.0508572, "volume": 650819.0}, {"date": "2021-03-25", "close": 0.051799, "volume": 394793.0}, {"date": "2021-03-26", "close": 0.0489736, "volume": 806067.0}, {"date": "2021-03-29", "close": 0.0480318, "volume": 1037495.0}, {"date": "2021-03-30", "close": 0.0508572, "volume": 666935.0}, {"date": "2021-03-31", "close": 0.051799, "volume": 1099539.0}, {"date": "2021-04-01", "close": 0.051799, "volume": 1540642.0}, {"date": "2021-04-06", "close": 0.0499154, "volume": 615671.0}, {"date": "2021-04-07", "close": 0.051799, "volume": 281060.0}, {"date": "2021-04-08", "close": 0.0527408, "volume": 382976.0}, {"date": "2021-04-09", "close": 0.0536826, "volume": 473079.0}, {"date": "2021-04-12", "close": 0.051799, "volume": 1734831.0}, {"date": "2021-04-13", "close": 0.051799, "volume": 491508.0}, {"date": "2021-04-14", "close": 0.051799, "volume": 246153.0}, {"date": "2021-04-15", "close": 0.0508572, "volume": 409804.0}, {"date": "2021-04-16", "close": 0.0508572, "volume": 188161.0}, {"date": "2021-04-19", "close": 0.0527408, "volume": 492512.0}, {"date": "2021-04-20", "close": 0.0508572, "volume": 338944.0}, {"date": "2021-04-21", "close": 0.051799, "volume": 3379619.0}, {"date": "2021-04-22", "close": 0.0489736, "volume": 81807.0}, {"date": "2021-04-23", "close": 0.0489736, "volume": 302190.0}, {"date": "2021-04-26", "close": 0.04709, "volume": 1407052.0}, {"date": "2021-04-27", "close": 0.04709, "volume": 806863.0}, {"date": "2021-04-28", "close": 0.0499154, "volume": 285033.0}, {"date": "2021-04-29", "close": 0.0480318, "volume": 579062.0}, {"date": "2021-04-30", "close": 0.04709, "volume": 8527325.0}, {"date": "2021-05-03", "close": 0.0461482, "volume": 924492.0}, {"date": "2021-05-04", "close": 0.0452064, "volume": 193747.0}, {"date": "2021-05-05", "close": 0.0442646, "volume": 764279.0}, {"date": "2021-05-06", "close": 0.0452064, "volume": 711032.0}, {"date": "2021-05-07", "close": 0.0452064, "volume": 939950.0}, {"date": "2021-05-10", "close": 0.0452064, "volume": 299487.0}, {"date": "2021-05-11", "close": 0.0414392, "volume": 2009097.0}, {"date": "2021-05-12", "close": 0.0442646, "volume": 1330205.0}, {"date": "2021-05-13", "close": 0.0442646, "volume": 6527714.0}, {"date": "2021-05-14", "close": 0.0433228, "volume": 228405.0}, {"date": "2021-05-17", "close": 0.0452064, "volume": 111940.0}, {"date": "2021-05-18", "close": 0.0442646, "volume": 506515.0}, {"date": "2021-05-19", "close": 0.04709, "volume": 1993915.0}, {"date": "2021-05-20", "close": 0.051799, "volume": 3899108.0}, {"date": "2021-05-21", "close": 0.0508572, "volume": 850275.0}, {"date": "2021-05-24", "close": 0.051799, "volume": 1049684.0}, {"date": "2021-05-25", "close": 0.0508572, "volume": 848349.0}, {"date": "2021-05-26", "close": 0.0499154, "volume": 606814.0}, {"date": "2021-05-27", "close": 0.0508572, "volume": 355035.0}, {"date": "2021-05-28", "close": 0.0489736, "volume": 277779.0}, {"date": "2021-05-31", "close": 0.0499154, "volume": 993162.0}, {"date": "2021-06-01", "close": 0.0489736, "volume": 115057.0}, {"date": "2021-06-02", "close": 0.0480318, "volume": 222099.0}, {"date": "2021-06-03", "close": 0.0489736, "volume": 60469.0}, {"date": "2021-06-04", "close": 0.0480318, "volume": 346693.0}, {"date": "2021-06-07", "close": 0.04709, "volume": 2244135.0}, {"date": "2021-06-08", "close": 0.04709, "volume": 401814.0}, {"date": "2021-06-09", "close": 0.04709, "volume": 143563.0}, {"date": "2021-06-10", "close": 0.04709, "volume": 1497425.0}, {"date": "2021-06-11", "close": 0.04709, "volume": 106192.0}, {"date": "2021-06-15", "close": 0.04709, "volume": 1301535.0}, {"date": "2021-06-16", "close": 0.0452064, "volume": 535395.0}, {"date": "2021-06-17", "close": 0.0452064, "volume": 137940.0}, {"date": "2021-06-18", "close": 0.0452064, "volume": 1419622.0}, {"date": "2021-06-21", "close": 0.0452064, "volume": 717724.0}, {"date": "2021-06-22", "close": 0.0442646, "volume": 452784.0}, {"date": "2021-06-23", "close": 0.0433228, "volume": 828631.0}, {"date": "2021-06-24", "close": 0.042381, "volume": 754461.0}, {"date": "2021-06-25", "close": 0.0433228, "volume": 543176.0}, {"date": "2021-06-28", "close": 0.0433228, "volume": 1201379.0}, {"date": "2021-06-29", "close": 0.042381, "volume": 624876.0}, {"date": "2021-06-30", "close": 0.0461482, "volume": 2188212.0}, {"date": "2021-07-01", "close": 0.0461482, "volume": 407941.0}, {"date": "2021-07-02", "close": 0.0452064, "volume": 51021.0}, {"date": "2021-07-05", "close": 0.0452064, "volume": 335532.0}, {"date": "2021-07-06", "close": 0.0442646, "volume": 24641.0}, {"date": "2021-07-07", "close": 0.0442646, "volume": 119825.0}, {"date": "2021-07-08", "close": 0.0452064, "volume": 172768.0}, {"date": "2021-07-09", "close": 0.0433228, "volume": 201657.0}, {"date": "2021-07-12", "close": 0.04709, "volume": 1186126.0}, {"date": "2021-07-13", "close": 0.0480318, "volume": 51110.0}, {"date": "2021-07-14", "close": 0.0489736, "volume": 690358.0}, {"date": "2021-07-15", "close": 0.04709, "volume": 60476.0}, {"date": "2021-07-16", "close": 0.04709, "volume": 223385.0}, {"date": "2021-07-19", "close": 0.0461482, "volume": 87004.0}, {"date": "2021-07-20", "close": 0.04709, "volume": 198795.0}, {"date": "2021-07-21", "close": 0.0461482, "volume": 22773.0}, {"date": "2021-07-22", "close": 0.0461482, "volume": 69224.0}, {"date": "2021-07-23", "close": 0.0602752, "volume": 24170601.0}, {"date": "2021-07-26", "close": 0.0555662, "volume": 3909008.0}, {"date": "2021-07-27", "close": 0.0574498, "volume": 1448186.0}, {"date": "2021-07-28", "close": 0.0574498, "volume": 440210.0}, {"date": "2021-07-29", "close": 0.0583916, "volume": 2898501.0}, {"date": "2021-07-30", "close": 0.061217, "volume": 20778056.0}, {"date": "2021-08-02", "close": 0.0668678, "volume": 4909363.0}, {"date": "2021-08-03", "close": 0.0725186, "volume": 3325103.0}, {"date": "2021-08-04", "close": 0.0791112, "volume": 2889502.0}, {"date": "2021-08-05", "close": 0.0715768, "volume": 3165973.0}, {"date": "2021-08-06", "close": 0.0715768, "volume": 1449668.0}, {"date": "2021-08-09", "close": 0.0772276, "volume": 1250131.0}, {"date": "2021-08-10", "close": 0.0678096, "volume": 2436152.0}, {"date": "2021-08-11", "close": 0.0678096, "volume": 1042378.0}, {"date": "2021-08-12", "close": 0.0913546, "volume": 17366197.0}, {"date": "2021-08-13", "close": 0.0744022, "volume": 15998794.0}, {"date": "2021-08-16", "close": 0.070635, "volume": 3871004.0}, {"date": "2021-08-17", "close": 0.0687514, "volume": 1145340.0}, {"date": "2021-08-18", "close": 0.0696932, "volume": 1160467.0}, {"date": "2021-08-19", "close": 0.070635, "volume": 996081.0}, {"date": "2021-08-20", "close": 0.070635, "volume": 1069558.0}, {"date": "2021-08-23", "close": 0.065926, "volume": 2502556.0}, {"date": "2021-08-24", "close": 0.0668678, "volume": 1077142.0}, {"date": "2021-08-25", "close": 0.0649842, "volume": 247057.0}, {"date": "2021-08-26", "close": 0.0687514, "volume": 837628.0}, {"date": "2021-08-27", "close": 0.0725186, "volume": 12018341.0}, {"date": "2021-08-30", "close": 0.0687514, "volume": 2120617.0}, {"date": "2021-08-31", "close": 0.0696932, "volume": 569206.0}, {"date": "2021-09-01", "close": 0.0687514, "volume": 1640007.0}, {"date": "2021-09-02", "close": 0.0687514, "volume": 1650864.0}, {"date": "2021-09-03", "close": 0.0744022, "volume": 6249100.0}, {"date": "2021-09-06", "close": 0.0715768, "volume": 1557986.0}, {"date": "2021-09-07", "close": 0.0696932, "volume": 979503.0}, {"date": "2021-09-08", "close": 0.0687514, "volume": 1699561.0}, {"date": "2021-09-09", "close": 0.0687514, "volume": 354554.0}, {"date": "2021-09-10", "close": 0.0687514, "volume": 873989.0}, {"date": "2021-09-13", "close": 0.0696932, "volume": 1574404.0}, {"date": "2021-09-14", "close": 0.070635, "volume": 122039.0}, {"date": "2021-09-15", "close": 0.0696932, "volume": 234582.0}, {"date": "2021-09-16", "close": 0.070635, "volume": 1059937.0}, {"date": "2021-09-17", "close": 0.0744022, "volume": 2690458.0}, {"date": "2021-09-20", "close": 0.0696932, "volume": 1467441.0}, {"date": "2021-09-21", "close": 0.0687514, "volume": 1331574.0}, {"date": "2021-09-22", "close": 0.0687514, "volume": 514191.0}, {"date": "2021-09-23", "close": 0.0696932, "volume": 777408.0}, {"date": "2021-09-24", "close": 0.0696932, "volume": 330648.0}, {"date": "2021-09-27", "close": 0.0687514, "volume": 1009429.0}, {"date": "2021-09-28", "close": 0.0687514, "volume": 172158.0}, {"date": "2021-09-29", "close": 0.0696932, "volume": 108684.0}, {"date": "2021-09-30", "close": 0.0668678, "volume": 2504282.0}, {"date": "2021-10-01", "close": 0.0687514, "volume": 380072.0}, {"date": "2021-10-04", "close": 0.0687514, "volume": 171642.0}, {"date": "2021-10-05", "close": 0.0687514, "volume": 1479588.0}, {"date": "2021-10-06", "close": 0.0696932, "volume": 267350.0}, {"date": "2021-10-07", "close": 0.0725186, "volume": 1386579.0}, {"date": "2021-10-08", "close": 0.0819366, "volume": 5088631.0}, {"date": "2021-10-11", "close": 0.0857038, "volume": 4662052.0}, {"date": "2021-10-12", "close": 0.0866456, "volume": 1916900.0}, {"date": "2021-10-13", "close": 0.0866456, "volume": 2098098.0}, {"date": "2021-10-14", "close": 0.0866456, "volume": 2545105.0}, {"date": "2021-10-15", "close": 0.0866456, "volume": 795422.0}, {"date": "2021-10-18", "close": 0.0809948, "volume": 1641304.0}, {"date": "2021-10-19", "close": 0.0875874, "volume": 5900537.0}, {"date": "2021-10-20", "close": 0.0838202, "volume": 3800623.0}, {"date": "2021-10-21", "close": 0.084762, "volume": 466260.0}, {"date": "2021-10-22", "close": 0.084762, "volume": 1021032.0}, {"date": "2021-10-25", "close": 0.0828784, "volume": 484445.0}, {"date": "2021-10-26", "close": 0.0819366, "volume": 837953.0}, {"date": "2021-10-27", "close": 0.0819366, "volume": 1248674.0}, {"date": "2021-10-28", "close": 0.0809948, "volume": 1092076.0}, {"date": "2021-10-29", "close": 0.080053, "volume": 61090.0}, {"date": "2021-11-01", "close": 0.0828784, "volume": 382305.0}, {"date": "2021-11-02", "close": 0.0819366, "volume": 244040.0}, {"date": "2021-11-03", "close": 0.0838202, "volume": 200496.0}, {"date": "2021-11-04", "close": 0.0809948, "volume": 443108.0}, {"date": "2021-11-05", "close": 0.0828784, "volume": 770235.0}, {"date": "2021-11-08", "close": 0.0819366, "volume": 521354.0}, {"date": "2021-11-09", "close": 0.0819366, "volume": 2592993.0}, {"date": "2021-11-10", "close": 0.0828784, "volume": 583380.0}, {"date": "2021-11-11", "close": 0.0828784, "volume": 736020.0}, {"date": "2021-11-12", "close": 0.084762, "volume": 555085.0}, {"date": "2021-11-15", "close": 0.0866456, "volume": 182271.0}, {"date": "2021-11-16", "close": 0.084762, "volume": 148950.0}, {"date": "2021-11-17", "close": 0.080053, "volume": 1613340.0}, {"date": "2021-11-18", "close": 0.0809948, "volume": 308029.0}, {"date": "2021-11-19", "close": 0.0809948, "volume": 560819.0}, {"date": "2021-11-22", "close": 0.080053, "volume": 765267.0}, {"date": "2021-11-23", "close": 0.080053, "volume": 316298.0}, {"date": "2021-11-24", "close": 0.0781694, "volume": 1132072.0}, {"date": "2021-11-25", "close": 0.0791112, "volume": 366053.0}, {"date": "2021-11-26", "close": 0.0744022, "volume": 1401085.0}, {"date": "2021-11-29", "close": 0.070635, "volume": 966353.0}, {"date": "2021-11-30", "close": 0.0715768, "volume": 147725.0}, {"date": "2021-12-01", "close": 0.0696932, "volume": 407681.0}, {"date": "2021-12-02", "close": 0.0687514, "volume": 336814.0}, {"date": "2021-12-03", "close": 0.0687514, "volume": 647110.0}, {"date": "2021-12-06", "close": 0.0649842, "volume": 1058922.0}, {"date": "2021-12-07", "close": 0.0631006, "volume": 849542.0}, {"date": "2021-12-08", "close": 0.0678096, "volume": 3014851.0}, {"date": "2021-12-09", "close": 0.0678096, "volume": 700289.0}, {"date": "2021-12-10", "close": 0.0649842, "volume": 1552629.0}, {"date": "2021-12-13", "close": 0.0640424, "volume": 165254.0}, {"date": "2021-12-14", "close": 0.0649842, "volume": 60849.0}, {"date": "2021-12-15", "close": 0.0668678, "volume": 539572.0}, {"date": "2021-12-16", "close": 0.0696932, "volume": 2181133.0}, {"date": "2021-12-17", "close": 0.0668678, "volume": 445407.0}, {"date": "2021-12-20", "close": 0.065926, "volume": 373186.0}, {"date": "2021-12-21", "close": 0.065926, "volume": 86107.0}, {"date": "2021-12-22", "close": 0.0649842, "volume": 165506.0}, {"date": "2021-12-23", "close": 0.0668678, "volume": 169909.0}, {"date": "2021-12-24", "close": 0.0668678, "volume": 249689.0}, {"date": "2021-12-29", "close": 0.0678096, "volume": 145330.0}, {"date": "2021-12-30", "close": 0.065926, "volume": 43362.0}, {"date": "2021-12-31", "close": 0.0734604, "volume": 386336.0}, {"date": "2022-01-04", "close": 0.065926, "volume": 527879.0}, {"date": "2022-01-05", "close": 0.065926, "volume": 424550.0}, {"date": "2022-01-06", "close": 0.061217, "volume": 827946.0}, {"date": "2022-01-07", "close": 0.0602752, "volume": 2833004.0}, {"date": "2022-01-10", "close": 0.061217, "volume": 513413.0}, {"date": "2022-01-11", "close": 0.0621588, "volume": 604065.0}, {"date": "2022-01-12", "close": 0.0631006, "volume": 341802.0}, {"date": "2022-01-13", "close": 0.0631006, "volume": 18554.0}, {"date": "2022-01-14", "close": 0.061217, "volume": 4526636.0}, {"date": "2022-01-17", "close": 0.0593334, "volume": 208588.0}, {"date": "2022-01-18", "close": 0.0640424, "volume": 133787.0}, {"date": "2022-01-19", "close": 0.0602752, "volume": 575714.0}, {"date": "2022-01-20", "close": 0.061217, "volume": 266527.0}, {"date": "2022-01-21", "close": 0.0621588, "volume": 418323.0}, {"date": "2022-01-24", "close": 0.0593334, "volume": 802012.0}, {"date": "2022-01-25", "close": 0.0583916, "volume": 660684.0}, {"date": "2022-01-27", "close": 0.0583916, "volume": 151563.0}, {"date": "2022-01-28", "close": 0.0602752, "volume": 902157.0}, {"date": "2022-01-31", "close": 0.0574498, "volume": 410458.0}, {"date": "2022-02-01", "close": 0.0593334, "volume": 975566.0}, {"date": "2022-02-02", "close": 0.0574498, "volume": 77032.0}, {"date": "2022-02-03", "close": 0.0621588, "volume": 486202.0}, {"date": "2022-02-04", "close": 0.0631006, "volume": 1009580.0}, {"date": "2022-02-07", "close": 0.0621588, "volume": 59015.0}, {"date": "2022-02-08", "close": 0.061217, "volume": 185803.0}, {"date": "2022-02-09", "close": 0.0583916, "volume": 433112.0}, {"date": "2022-02-10", "close": 0.0616879, "volume": 295407.0}, {"date": "2022-02-11", "close": 0.0602752, "volume": 559142.0}, {"date": "2022-02-14", "close": 0.0574498, "volume": 383074.0}, {"date": "2022-02-15", "close": 0.0560371, "volume": 316832.0}, {"date": "2022-02-16", "close": 0.0536826, "volume": 260282.0}, {"date": "2022-02-17", "close": 0.056508, "volume": 325967.0}, {"date": "2022-02-18", "close": 0.056508, "volume": 115147.0}, {"date": "2022-02-21", "close": 0.056508, "volume": 118780.0}, {"date": "2022-02-22", "close": 0.056508, "volume": 508137.0}, {"date": "2022-02-23", "close": 0.056508, "volume": 297472.0}, {"date": "2022-02-24", "close": 0.051799, "volume": 184628.0}, {"date": "2022-02-25", "close": 0.0536826, "volume": 1230669.0}, {"date": "2022-02-28", "close": 0.0546244, "volume": 103958.0}, {"date": "2022-03-01", "close": 0.0536826, "volume": 777423.0}, {"date": "2022-03-02", "close": 0.056508, "volume": 157035.0}, {"date": "2022-03-03", "close": 0.056508, "volume": 276932.0}, {"date": "2022-03-04", "close": 0.0536826, "volume": 302887.0}, {"date": "2022-03-07", "close": 0.051799, "volume": 165217.0}, {"date": "2022-03-08", "close": 0.0508572, "volume": 845707.0}, {"date": "2022-03-09", "close": 0.051799, "volume": 580422.0}, {"date": "2022-03-10", "close": 0.051799, "volume": 196039.0}, {"date": "2022-03-11", "close": 0.0536826, "volume": 343766.0}, {"date": "2022-03-14", "close": 0.051799, "volume": 713751.0}, {"date": "2022-03-15", "close": 0.0536826, "volume": 639071.0}, {"date": "2022-03-16", "close": 0.0546244, "volume": 26839.0}, {"date": "2022-03-17", "close": 0.056508, "volume": 381708.0}, {"date": "2022-03-18", "close": 0.0527408, "volume": 321650.0}, {"date": "2022-03-21", "close": 0.0508572, "volume": 678220.0}, {"date": "2022-03-22", "close": 0.0536826, "volume": 1318454.0}, {"date": "2022-03-23", "close": 0.0536826, "volume": 352417.0}, {"date": "2022-03-24", "close": 0.0536826, "volume": 1684.0}, {"date": "2022-03-25", "close": 0.0527408, "volume": 136665.0}, {"date": "2022-03-28", "close": 0.051799, "volume": 233340.0}, {"date": "2022-03-29", "close": 0.051799, "volume": 494129.0}, {"date": "2022-03-30", "close": 0.0527408, "volume": 30247.0}, {"date": "2022-03-31", "close": 0.0555662, "volume": 1273817.0}, {"date": "2022-04-01", "close": 0.0583916, "volume": 979020.0}, {"date": "2022-04-04", "close": 0.0640424, "volume": 1405809.0}, {"date": "2022-04-05", "close": 0.0593334, "volume": 261529.0}, {"date": "2022-04-06", "close": 0.0583916, "volume": 274247.0}, {"date": "2022-04-07", "close": 0.0621588, "volume": 767646.0}, {"date": "2022-04-08", "close": 0.065926, "volume": 982209.0}, {"date": "2022-04-11", "close": 0.0678096, "volume": 201577.0}, {"date": "2022-04-12", "close": 0.0631006, "volume": 498944.0}, {"date": "2022-04-13", "close": 0.0621588, "volume": 421248.0}, {"date": "2022-04-14", "close": 0.0640424, "volume": 7963.0}, {"date": "2022-04-19", "close": 0.0602752, "volume": 2108618.0}, {"date": "2022-04-20", "close": 0.0602752, "volume": 591290.0}, {"date": "2022-04-21", "close": 0.061217, "volume": 939846.0}, {"date": "2022-04-22", "close": 0.0583916, "volume": 89887.0}, {"date": "2022-04-26", "close": 0.0583916, "volume": 31854.0}, {"date": "2022-04-27", "close": 0.056508, "volume": 308414.0}, {"date": "2022-04-28", "close": 0.056508, "volume": 843349.0}, {"date": "2022-04-29", "close": 0.0499154, "volume": 2397625.0}, {"date": "2022-05-02", "close": 0.0480318, "volume": 588446.0}, {"date": "2022-05-03", "close": 0.0480318, "volume": 11301.0}, {"date": "2022-05-04", "close": 0.0480318, "volume": 290894.0}, {"date": "2022-05-05", "close": 0.042381, "volume": 1694919.0}, {"date": "2022-05-06", "close": 0.0404974, "volume": 921294.0}, {"date": "2022-05-09", "close": 0.037672, "volume": 1527357.0}, {"date": "2022-05-10", "close": 0.0348466, "volume": 408930.0}, {"date": "2022-05-11", "close": 0.0348466, "volume": 384689.0}, {"date": "2022-05-12", "close": 0.037672, "volume": 217668.0}, {"date": "2022-05-13", "close": 0.0367302, "volume": 131489.0}, {"date": "2022-05-16", "close": 0.0367302, "volume": 243360.0}, {"date": "2022-05-17", "close": 0.037672, "volume": 230895.0}, {"date": "2022-05-18", "close": 0.0386138, "volume": 434052.0}, {"date": "2022-05-19", "close": 0.0367302, "volume": 292576.0}, {"date": "2022-05-20", "close": 0.0348466, "volume": 1354593.0}, {"date": "2022-05-23", "close": 0.0339048, "volume": 207330.0}, {"date": "2022-05-24", "close": 0.0301376, "volume": 1574250.0}, {"date": "2022-05-25", "close": 0.0310794, "volume": 896603.0}, {"date": "2022-05-26", "close": 0.0273122, "volume": 2360206.0}, {"date": "2022-05-27", "close": 0.0301376, "volume": 1901185.0}, {"date": "2022-05-30", "close": 0.0301376, "volume": 1250181.0}, {"date": "2022-05-31", "close": 0.0263704, "volume": 623604.0}, {"date": "2022-06-01", "close": 0.0273122, "volume": 467921.0}, {"date": "2022-06-02", "close": 0.028254, "volume": 72616.0}, {"date": "2022-06-03", "close": 0.0244868, "volume": 2730334.0}, {"date": "2022-06-06", "close": 0.0273122, "volume": 1061292.0}, {"date": "2022-06-07", "close": 0.0254286, "volume": 908552.0}, {"date": "2022-06-08", "close": 0.0254286, "volume": 1045772.0}, {"date": "2022-06-09", "close": 0.0263704, "volume": 1370.0}, {"date": "2022-06-10", "close": 0.0254286, "volume": 250401.0}, {"date": "2022-06-14", "close": 0.023545, "volume": 611245.0}, {"date": "2022-06-15", "close": 0.0207196, "volume": 817966.0}, {"date": "2022-06-16", "close": 0.0226032, "volume": 753076.0}, {"date": "2022-06-17", "close": 0.0197778, "volume": 299627.0}, {"date": "2022-06-20", "close": 0.0207196, "volume": 78933.0}, {"date": "2022-06-21", "close": 0.0207196, "volume": 1406253.0}, {"date": "2022-06-22", "close": 0.0226032, "volume": 970769.0}, {"date": "2022-06-23", "close": 0.0207196, "volume": 1984766.0}, {"date": "2022-06-24", "close": 0.0226032, "volume": 486078.0}, {"date": "2022-06-27", "close": 0.0169524, "volume": 3010286.0}, {"date": "2022-06-28", "close": 0.018836, "volume": 3444181.0}, {"date": "2022-06-29", "close": 0.0207196, "volume": 2213099.0}, {"date": "2022-06-30", "close": 0.0226032, "volume": 2297160.0}, {"date": "2022-07-01", "close": 0.0216614, "volume": 65088.0}, {"date": "2022-07-04", "close": 0.0216614, "volume": 2755289.0}, {"date": "2022-07-05", "close": 0.0254286, "volume": 598513.0}, {"date": "2022-07-06", "close": 0.023545, "volume": 136396.0}, {"date": "2022-07-07", "close": 0.0273122, "volume": 184481.0}, {"date": "2022-07-11", "close": 0.0273122, "volume": 20173.0}, {"date": "2022-07-12", "close": 0.0273122, "volume": 7287.0}, {"date": "2022-07-13", "close": 0.0273122, "volume": 4260.0}, {"date": "2022-07-14", "close": 0.0226032, "volume": 233055.0}, {"date": "2022-07-18", "close": 0.023545, "volume": 93279.0}, {"date": "2022-07-20", "close": 0.0244868, "volume": 82493.0}, {"date": "2022-07-21", "close": 0.0263704, "volume": 2202.0}, {"date": "2022-07-22", "close": 0.0273122, "volume": 384477.0}, {"date": "2022-07-25", "close": 0.028254, "volume": 21998.0}, {"date": "2022-07-26", "close": 0.0254286, "volume": 29026.0}, {"date": "2022-07-27", "close": 0.0244868, "volume": 255982.0}, {"date": "2022-07-28", "close": 0.0244868, "volume": 37163.0}, {"date": "2022-07-29", "close": 0.0226032, "volume": 496217.0}, {"date": "2022-08-01", "close": 0.0226032, "volume": 13227.0}, {"date": "2022-08-02", "close": 0.023545, "volume": 1789735.0}, {"date": "2022-08-03", "close": 0.0226032, "volume": 336112.0}, {"date": "2022-08-05", "close": 0.0207196, "volume": 190431.0}, {"date": "2022-08-08", "close": 0.0216614, "volume": 213016.0}, {"date": "2022-08-09", "close": 0.023545, "volume": 352009.0}, {"date": "2022-08-10", "close": 0.023545, "volume": 118094.0}, {"date": "2022-08-11", "close": 0.023545, "volume": 70449.0}, {"date": "2022-08-12", "close": 0.023545, "volume": 42915.0}, {"date": "2022-08-15", "close": 0.0226032, "volume": 219018.0}, {"date": "2022-08-17", "close": 0.0226032, "volume": 72322.0}, {"date": "2022-08-18", "close": 0.0216614, "volume": 115965.0}, {"date": "2022-08-19", "close": 0.0226032, "volume": 351270.0}, {"date": "2022-08-22", "close": 0.0216614, "volume": 21209.0}, {"date": "2022-08-23", "close": 0.0216614, "volume": 145891.0}, {"date": "2022-08-24", "close": 0.023545, "volume": 306432.0}, {"date": "2022-08-25", "close": 0.023545, "volume": 429392.0}, {"date": "2022-08-26", "close": 0.0216614, "volume": 1004805.0}, {"date": "2022-08-29", "close": 0.0207196, "volume": 299072.0}, {"date": "2022-08-30", "close": 0.0207196, "volume": 148652.0}, {"date": "2022-08-31", "close": 0.0207196, "volume": 224787.0}, {"date": "2022-09-01", "close": 0.0207196, "volume": 629.0}, {"date": "2022-09-02", "close": 0.0207196, "volume": 53090.0}, {"date": "2022-09-05", "close": 0.018836, "volume": 1571175.0}, {"date": "2022-09-07", "close": 0.0197778, "volume": 252.0}, {"date": "2022-09-08", "close": 0.018836, "volume": 15691.0}, {"date": "2022-09-09", "close": 0.018836, "volume": 48695.0}, {"date": "2022-09-12", "close": 0.018836, "volume": 37352.0}, {"date": "2022-09-13", "close": 0.018836, "volume": 66286.0}, {"date": "2022-09-14", "close": 0.018836, "volume": 111757.0}, {"date": "2022-09-15", "close": 0.018836, "volume": 8859264.0}, {"date": "2022-09-16", "close": 0.018836, "volume": 883586.0}, {"date": "2022-09-19", "close": 0.018836, "volume": 709643.0}, {"date": "2022-09-20", "close": 0.0197778, "volume": 79647.0}, {"date": "2022-09-21", "close": 0.0207196, "volume": 302017.0}, {"date": "2022-09-23", "close": 0.0197778, "volume": 31743.0}, {"date": "2022-09-26", "close": 0.0197778, "volume": 42472.0}, {"date": "2022-09-27", "close": 0.0207196, "volume": 35950.0}, {"date": "2022-09-28", "close": 0.018836, "volume": 53090.0}, {"date": "2022-09-29", "close": 0.018836, "volume": 162509.0}, {"date": "2022-09-30", "close": 0.0197778, "volume": 106180.0}, {"date": "2022-10-03", "close": 0.018836, "volume": 36581.0}, {"date": "2022-10-04", "close": 0.018836, "volume": 56797.0}, {"date": "2022-10-05", "close": 0.0207196, "volume": 305508.0}, {"date": "2022-10-06", "close": 0.018836, "volume": 26545.0}, {"date": "2022-10-07", "close": 0.0197778, "volume": 359525.0}, {"date": "2022-10-10", "close": 0.018836, "volume": 1459800.0}, {"date": "2022-10-11", "close": 0.0197778, "volume": 8.0}, {"date": "2022-10-12", "close": 0.018836, "volume": 53090.0}, {"date": "2022-10-13", "close": 0.018836, "volume": 75918.0}, {"date": "2022-10-14", "close": 0.018836, "volume": 1519987.0}, {"date": "2022-10-17", "close": 0.0178942, "volume": 1644.0}, {"date": "2022-10-18", "close": 0.0178942, "volume": 53081.0}, {"date": "2022-10-19", "close": 0.0178942, "volume": 106403.0}, {"date": "2022-10-20", "close": 0.0169524, "volume": 10402.0}, {"date": "2022-10-24", "close": 0.0178942, "volume": 12631.0}, {"date": "2022-10-25", "close": 0.0169524, "volume": 35992.0}, {"date": "2022-10-26", "close": 0.0178942, "volume": 403058.0}, {"date": "2022-10-27", "close": 0.0160106, "volume": 499497.0}, {"date": "2022-10-28", "close": 0.0160106, "volume": 265449.0}, {"date": "2022-10-31", "close": 0.0164815, "volume": 9552.0}, {"date": "2022-11-01", "close": 0.0160106, "volume": 60231.0}, {"date": "2022-11-04", "close": 0.014127, "volume": 1721374.0}, {"date": "2022-11-07", "close": 0.0160106, "volume": 167764.0}, {"date": "2022-11-08", "close": 0.0150688, "volume": 531842.0}, {"date": "2022-11-09", "close": 0.0160106, "volume": 14473.0}, {"date": "2022-11-11", "close": 0.0160106, "volume": 193474.0}, {"date": "2022-11-14", "close": 0.0150688, "volume": 24421.0}, {"date": "2022-11-15", "close": 0.0160106, "volume": 10618.0}, {"date": "2022-11-16", "close": 0.0169524, "volume": 1203140.0}, {"date": "2022-11-17", "close": 0.0160106, "volume": 285160.0}, {"date": "2022-11-18", "close": 0.0169524, "volume": 336590.0}, {"date": "2022-11-21", "close": 0.018836, "volume": 335124.0}, {"date": "2022-11-24", "close": 0.0169524, "volume": 53090.0}, {"date": "2022-11-25", "close": 0.0169524, "volume": 79635.0}, {"date": "2022-11-28", "close": 0.0169524, "volume": 75281.0}, {"date": "2022-11-30", "close": 0.0169524, "volume": 42472.0}, {"date": "2022-12-01", "close": 0.0160106, "volume": 1462197.0}, {"date": "2022-12-02", "close": 0.0160106, "volume": 10618.0}, {"date": "2022-12-05", "close": 0.0169524, "volume": 27474.0}, {"date": "2022-12-06", "close": 0.0160106, "volume": 100871.0}, {"date": "2022-12-09", "close": 0.0160106, "volume": 231909.0}, {"date": "2022-12-12", "close": 0.0160106, "volume": 219171.0}, {"date": "2022-12-14", "close": 0.0160106, "volume": 465054.0}, {"date": "2022-12-15", "close": 0.0160106, "volume": 58399.0}, {"date": "2022-12-19", "close": 0.0150688, "volume": 10618.0}, {"date": "2022-12-20", "close": 0.0160106, "volume": 1432034.0}, {"date": "2022-12-23", "close": 0.0178942, "volume": 1228151.0}, {"date": "2022-12-28", "close": 0.0169524, "volume": 53090.0}, {"date": "2022-12-29", "close": 0.0160106, "volume": 71031.0}, {"date": "2023-01-03", "close": 0.0150688, "volume": 51285.0}, {"date": "2023-01-05", "close": 0.0160106, "volume": 57030.0}, {"date": "2023-01-09", "close": 0.0169524, "volume": 34979.0}, {"date": "2023-01-10", "close": 0.0160106, "volume": 58027.0}, {"date": "2023-01-11", "close": 0.0160106, "volume": 95230.0}, {"date": "2023-01-12", "close": 0.0169524, "volume": 343570.0}, {"date": "2023-01-13", "close": 0.0160106, "volume": 239946.0}, {"date": "2023-01-17", "close": 0.0169524, "volume": 55716.0}, {"date": "2023-01-18", "close": 0.0169524, "volume": 26014.0}, {"date": "2023-01-19", "close": 0.0169524, "volume": 34884.0}, {"date": "2023-01-20", "close": 0.0169524, "volume": 8875734.0}, {"date": "2023-01-23", "close": 0.0169524, "volume": 1754.0}, {"date": "2023-01-24", "close": 0.0169524, "volume": 60388.0}, {"date": "2023-01-25", "close": 0.0160106, "volume": 84944.0}, {"date": "2023-01-30", "close": 0.0178942, "volume": 297813.0}, {"date": "2023-01-31", "close": 0.0178942, "volume": 2262896.0}, {"date": "2023-02-01", "close": 0.0197778, "volume": 577453.0}, {"date": "2023-02-02", "close": 0.0207196, "volume": 232433.0}, {"date": "2023-02-03", "close": 0.0226032, "volume": 138277.0}, {"date": "2023-02-06", "close": 0.0216614, "volume": 532772.0}, {"date": "2023-02-07", "close": 0.0226032, "volume": 106363.0}, {"date": "2023-02-08", "close": 0.0207196, "volume": 8576625.0}, {"date": "2023-02-09", "close": 0.018836, "volume": 1431579.0}, {"date": "2023-02-10", "close": 0.0178942, "volume": 212359.0}, {"date": "2023-02-13", "close": 0.018836, "volume": 9992.0}, {"date": "2023-02-14", "close": 0.0216614, "volume": 118128.0}, {"date": "2023-02-15", "close": 0.0226032, "volume": 263528.0}, {"date": "2023-02-16", "close": 0.0244868, "volume": 891909.0}, {"date": "2023-02-20", "close": 0.0197778, "volume": 662008.0}, {"date": "2023-02-21", "close": 0.018836, "volume": 1212772.0}, {"date": "2023-02-22", "close": 0.0178942, "volume": 673179.0}, {"date": "2023-02-23", "close": 0.0178942, "volume": 178594.0}, {"date": "2023-02-24", "close": 0.0178942, "volume": 129174.0}, {"date": "2023-02-27", "close": 0.0169524, "volume": 517550.0}, {"date": "2023-02-28", "close": 0.0178942, "volume": 579611.0}, {"date": "2023-03-02", "close": 0.0178942, "volume": 251357.0}, {"date": "2023-03-03", "close": 0.0178942, "volume": 6825.0}, {"date": "2023-03-06", "close": 0.0178942, "volume": 27670.0}, {"date": "2023-03-07", "close": 0.0169524, "volume": 2123876.0}, {"date": "2023-03-08", "close": 0.0178942, "volume": 30287.0}, {"date": "2023-03-09", "close": 0.0178942, "volume": 106180.0}, {"date": "2023-03-10", "close": 0.0160106, "volume": 24808.0}, {"date": "2023-03-13", "close": 0.0160106, "volume": 10618.0}, {"date": "2023-03-14", "close": 0.0169524, "volume": 26765.0}, {"date": "2023-03-15", "close": 0.0169524, "volume": 36716.0}, {"date": "2023-03-20", "close": 0.0169524, "volume": 1199359.0}, {"date": "2023-03-21", "close": 0.0160106, "volume": 157970.0}, {"date": "2023-03-22", "close": 0.0178942, "volume": 2123694.0}, {"date": "2023-03-23", "close": 0.0169524, "volume": 652059.0}, {"date": "2023-03-24", "close": 0.0178942, "volume": 389701.0}, {"date": "2023-03-27", "close": 0.0169524, "volume": 73460.0}, {"date": "2023-03-28", "close": 0.0169524, "volume": 191392.0}, {"date": "2023-03-29", "close": 0.0169524, "volume": 93544.0}, {"date": "2023-03-30", "close": 0.018836, "volume": 616879.0}, {"date": "2023-03-31", "close": 0.018836, "volume": 84939.0}, {"date": "2023-04-03", "close": 0.0197778, "volume": 85496.0}, {"date": "2023-04-04", "close": 0.018836, "volume": 79082.0}, {"date": "2023-04-05", "close": 0.018836, "volume": 22298.0}, {"date": "2023-04-06", "close": 0.018836, "volume": 1.0}, {"date": "2023-04-11", "close": 0.0178942, "volume": 1256740.0}, {"date": "2023-04-12", "close": 0.0178942, "volume": 117472.0}, {"date": "2023-04-13", "close": 0.0178942, "volume": 26545.0}, {"date": "2023-04-14", "close": 0.0178942, "volume": 74485.0}, {"date": "2023-04-17", "close": 0.018836, "volume": 125857.0}, {"date": "2023-04-18", "close": 0.018836, "volume": 51149.0}, {"date": "2023-04-19", "close": 0.0178942, "volume": 46942.0}, {"date": "2023-04-20", "close": 0.018836, "volume": 265449.0}, {"date": "2023-04-21", "close": 0.018836, "volume": 19643.0}, {"date": "2023-04-24", "close": 0.0178942, "volume": 179800.0}, {"date": "2023-04-26", "close": 0.0169524, "volume": 94350.0}, {"date": "2023-04-27", "close": 0.0169524, "volume": 313267.0}, {"date": "2023-05-01", "close": 0.0197778, "volume": 1706912.0}, {"date": "2023-05-02", "close": 0.018836, "volume": 38785.0}, {"date": "2023-05-03", "close": 0.0169524, "volume": 63708.0}, {"date": "2023-05-04", "close": 0.018836, "volume": 962481.0}, {"date": "2023-05-05", "close": 0.0178942, "volume": 367738.0}, {"date": "2023-05-08", "close": 0.0169524, "volume": 48184.0}, {"date": "2023-05-09", "close": 0.0169524, "volume": 232568.0}, {"date": "2023-05-11", "close": 0.0169524, "volume": 318753.0}, {"date": "2023-05-12", "close": 0.0160106, "volume": 12491.0}, {"date": "2023-05-15", "close": 0.0160106, "volume": 5309.0}, {"date": "2023-05-16", "close": 0.0160106, "volume": 50966.0}, {"date": "2023-05-17", "close": 0.0160106, "volume": 77729.0}, {"date": "2023-05-18", "close": 0.0160106, "volume": 41102.0}, {"date": "2023-05-19", "close": 0.0160106, "volume": 109095.0}, {"date": "2023-05-22", "close": 0.0160106, "volume": 180681.0}, {"date": "2023-05-23", "close": 0.0150688, "volume": 970030.0}, {"date": "2023-05-24", "close": 0.0150688, "volume": 33128.0}, {"date": "2023-05-25", "close": 0.0150688, "volume": 482497.0}, {"date": "2023-05-26", "close": 0.0169524, "volume": 447499.0}, {"date": "2023-05-29", "close": 0.0160106, "volume": 301173.0}, {"date": "2023-06-01", "close": 0.0160106, "volume": 547796.0}, {"date": "2023-06-02", "close": 0.0160106, "volume": 13272.0}, {"date": "2023-06-05", "close": 0.0160106, "volume": 42472.0}, {"date": "2023-06-06", "close": 0.0169524, "volume": 143048.0}, {"date": "2023-06-07", "close": 0.0150688, "volume": 663295.0}, {"date": "2023-06-08", "close": 0.0150688, "volume": 262619.0}, {"date": "2023-06-09", "close": 0.0131852, "volume": 2308935.0}, {"date": "2023-06-13", "close": 0.0131852, "volume": 1008707.0}, {"date": "2023-06-14", "close": 0.0131852, "volume": 114421.0}, {"date": "2023-06-16", "close": 0.0136561, "volume": 1405382.0}, {"date": "2023-06-19", "close": 0.0131852, "volume": 260638.0}, {"date": "2023-06-20", "close": 0.0122434, "volume": 230476.0}, {"date": "2023-06-21", "close": 0.0122434, "volume": 117951.0}, {"date": "2023-06-22", "close": 0.0131852, "volume": 6048.0}, {"date": "2023-06-23", "close": 0.0103598, "volume": 4173381.0}, {"date": "2023-06-26", "close": 0.0122434, "volume": 1162673.0}, {"date": "2023-06-27", "close": 0.0122434, "volume": 1317840.0}, {"date": "2023-06-28", "close": 0.0113016, "volume": 647089.0}, {"date": "2023-06-29", "close": 0.0122434, "volume": 352899.0}, {"date": "2023-06-30", "close": 0.0122434, "volume": 683102.0}, {"date": "2023-07-03", "close": 0.0131852, "volume": 695125.0}, {"date": "2023-07-04", "close": 0.0131852, "volume": 279.0}, {"date": "2023-07-05", "close": 0.0122434, "volume": 152794.0}, {"date": "2023-07-06", "close": 0.0122434, "volume": 24124.0}, {"date": "2023-07-07", "close": 0.0122434, "volume": 545.0}, {"date": "2023-07-10", "close": 0.0169524, "volume": 1363910.0}, {"date": "2023-07-11", "close": 0.0150688, "volume": 18673.0}, {"date": "2023-07-12", "close": 0.0169524, "volume": 16458.0}, {"date": "2023-07-13", "close": 0.0122434, "volume": 227828.0}, {"date": "2023-07-17", "close": 0.0131852, "volume": 204777.0}, {"date": "2023-07-18", "close": 0.0169524, "volume": 1250377.0}, {"date": "2023-07-19", "close": 0.0150688, "volume": 530904.0}, {"date": "2023-07-20", "close": 0.0169524, "volume": 72883.0}, {"date": "2023-07-21", "close": 0.0160106, "volume": 8014.0}, {"date": "2023-07-24", "close": 0.0150688, "volume": 105970.0}, {"date": "2023-07-25", "close": 0.014127, "volume": 106180.0}, {"date": "2023-07-26", "close": 0.014127, "volume": 15032.0}, {"date": "2023-07-27", "close": 0.014127, "volume": 432114.0}, {"date": "2023-07-28", "close": 0.0150688, "volume": 80006.0}, {"date": "2023-07-31", "close": 0.0178942, "volume": 644639.0}, {"date": "2023-08-01", "close": 0.0169524, "volume": 103498.0}, {"date": "2023-08-03", "close": 0.0169524, "volume": 31850.0}, {"date": "2023-08-04", "close": 0.0169524, "volume": 314404.0}, {"date": "2023-08-07", "close": 0.014127, "volume": 6913.0}, {"date": "2023-08-08", "close": 0.014127, "volume": 318539.0}, {"date": "2023-08-09", "close": 0.014127, "volume": 249522.0}, {"date": "2023-08-10", "close": 0.0131852, "volume": 647455.0}, {"date": "2023-08-11", "close": 0.0160106, "volume": 212359.0}, {"date": "2023-08-14", "close": 0.014127, "volume": 220854.0}, {"date": "2023-08-15", "close": 0.014127, "volume": 40309.0}, {"date": "2023-08-16", "close": 0.014127, "volume": 198059.0}, {"date": "2023-08-18", "close": 0.014127, "volume": 63708.0}, {"date": "2023-08-21", "close": 0.0131852, "volume": 52805.0}, {"date": "2023-08-22", "close": 0.0150688, "volume": 202233.0}, {"date": "2023-08-23", "close": 0.0131852, "volume": 206885.0}, {"date": "2023-08-24", "close": 0.0131852, "volume": 129721.0}, {"date": "2023-08-25", "close": 0.014127, "volume": 572415.0}, {"date": "2023-08-29", "close": 0.014127, "volume": 2965.0}, {"date": "2023-08-31", "close": 0.014127, "volume": 189643.0}, {"date": "2023-09-01", "close": 0.014127, "volume": 230410.0}, {"date": "2023-09-04", "close": 0.014127, "volume": 206873.0}, {"date": "2023-09-05", "close": 0.014127, "volume": 67962.0}, {"date": "2023-09-06", "close": 0.014127, "volume": 16335.0}, {"date": "2023-09-07", "close": 0.014127, "volume": 24754.0}, {"date": "2023-09-08", "close": 0.014127, "volume": 96216.0}, {"date": "2023-09-11", "close": 0.0131852, "volume": 16564.0}, {"date": "2023-09-12", "close": 0.0131852, "volume": 382793.0}, {"date": "2023-09-13", "close": 0.014127, "volume": 106180.0}, {"date": "2023-09-14", "close": 0.0150688, "volume": 148652.0}, {"date": "2023-09-15", "close": 0.0160106, "volume": 884777.0}, {"date": "2023-09-18", "close": 0.0150688, "volume": 75755.0}, {"date": "2023-09-19", "close": 0.0160106, "volume": 106180.0}, {"date": "2023-09-20", "close": 0.0160106, "volume": 26545.0}, {"date": "2023-09-21", "close": 0.0155397, "volume": 625072.0}, {"date": "2023-09-22", "close": 0.0150688, "volume": 524057.0}, {"date": "2023-09-25", "close": 0.0150688, "volume": 2124.0}, {"date": "2023-09-26", "close": 0.0160106, "volume": 34792.0}, {"date": "2023-09-28", "close": 0.0150688, "volume": 19437.0}, {"date": "2023-09-29", "close": 0.0150688, "volume": 213921.0}, {"date": "2023-10-02", "close": 0.0160106, "volume": 212359.0}, {"date": "2023-10-03", "close": 0.0169524, "volume": 121810.0}, {"date": "2023-10-05", "close": 0.0160106, "volume": 16517.0}, {"date": "2023-10-06", "close": 0.018836, "volume": 1352680.0}, {"date": "2023-10-09", "close": 0.0169524, "volume": 213275.0}, {"date": "2023-10-10", "close": 0.0169524, "volume": 541335.0}, {"date": "2023-10-11", "close": 0.0169524, "volume": 159365.0}, {"date": "2023-10-13", "close": 0.0169524, "volume": 63538.0}, {"date": "2023-10-16", "close": 0.0178942, "volume": 444978.0}, {"date": "2023-10-17", "close": 0.0178942, "volume": 55412.0}, {"date": "2023-10-18", "close": 0.0160106, "volume": 314166.0}, {"date": "2023-10-20", "close": 0.0160106, "volume": 48630.0}, {"date": "2023-10-23", "close": 0.018836, "volume": 138226.0}, {"date": "2023-10-24", "close": 0.0160106, "volume": 338.0}, {"date": "2023-10-25", "close": 0.0160106, "volume": 8530.0}, {"date": "2023-10-26", "close": 0.0160106, "volume": 260140.0}, {"date": "2023-10-27", "close": 0.0150688, "volume": 629202.0}, {"date": "2023-10-31", "close": 0.014127, "volume": 251291.0}, {"date": "2023-11-03", "close": 0.0122434, "volume": 1154432.0}, {"date": "2023-11-06", "close": 0.0150688, "volume": 517853.0}, {"date": "2023-11-07", "close": 0.0131852, "volume": 724.0}, {"date": "2023-11-09", "close": 0.014127, "volume": 23237.0}, {"date": "2023-11-13", "close": 0.0131852, "volume": 403859.0}, {"date": "2023-11-14", "close": 0.014127, "volume": 291038.0}, {"date": "2023-11-16", "close": 0.0131852, "volume": 311139.0}, {"date": "2023-11-20", "close": 0.0122434, "volume": 6748.0}, {"date": "2023-11-21", "close": 0.0122434, "volume": 199331.0}, {"date": "2023-11-23", "close": 0.014127, "volume": 3277.0}, {"date": "2023-11-24", "close": 0.0131852, "volume": 8567.0}, {"date": "2023-11-27", "close": 0.0131852, "volume": 20259.0}, {"date": "2023-11-28", "close": 0.0122434, "volume": 511262.0}, {"date": "2023-11-30", "close": 0.0122434, "volume": 212083.0}, {"date": "2023-12-01", "close": 0.0122434, "volume": 151179.0}, {"date": "2023-12-05", "close": 0.0131852, "volume": 1084783.0}, {"date": "2023-12-06", "close": 0.014127, "volume": 247044.0}, {"date": "2023-12-07", "close": 0.0131852, "volume": 18318.0}, {"date": "2023-12-11", "close": 0.0131852, "volume": 20784.0}, {"date": "2023-12-12", "close": 0.0122434, "volume": 30492.0}, {"date": "2023-12-13", "close": 0.0131852, "volume": 73856.0}, {"date": "2023-12-14", "close": 0.014127, "volume": 19112.0}, {"date": "2023-12-19", "close": 0.014127, "volume": 19125.0}, {"date": "2023-12-20", "close": 0.0131852, "volume": 13278.0}, {"date": "2023-12-21", "close": 0.0122434, "volume": 3325288.0}, {"date": "2023-12-22", "close": 0.0122434, "volume": 212359.0}, {"date": "2023-12-27", "close": 0.014127, "volume": 265449.0}, {"date": "2023-12-28", "close": 0.0131852, "volume": 73848.0}, {"date": "2023-12-29", "close": 0.0131852, "volume": 1646.0}, {"date": "2024-01-02", "close": 0.014127, "volume": 261.0}, {"date": "2024-01-03", "close": 0.0131852, "volume": 86603.0}, {"date": "2024-01-05", "close": 0.0131852, "volume": 26545.0}, {"date": "2024-01-08", "close": 0.014127, "volume": 993433.0}, {"date": "2024-01-09", "close": 0.014127, "volume": 571459.0}, {"date": "2024-01-10", "close": 0.0131852, "volume": 356424.0}, {"date": "2024-01-12", "close": 0.0131852, "volume": 5079437.0}, {"date": "2024-01-16", "close": 0.0122434, "volume": 126524.0}, {"date": "2024-01-17", "close": 0.0113016, "volume": 2072873.0}, {"date": "2024-01-19", "close": 0.0113016, "volume": 561053.0}, {"date": "2024-01-22", "close": 0.0122434, "volume": 159269.0}, {"date": "2024-01-23", "close": 0.0113016, "volume": 245328.0}, {"date": "2024-01-24", "close": 0.0122434, "volume": 291993.0}, {"date": "2024-01-25", "close": 0.0122434, "volume": 62114.0}, {"date": "2024-01-29", "close": 0.0113016, "volume": 104877.0}, {"date": "2024-01-30", "close": 0.0131852, "volume": 531200.0}, {"date": "2024-01-31", "close": 0.0113016, "volume": 43427.0}, {"date": "2024-02-01", "close": 0.0103598, "volume": 1649515.0}, {"date": "2024-02-02", "close": 0.0113016, "volume": 2021464.0}, {"date": "2024-02-05", "close": 0.0113016, "volume": 143539.0}, {"date": "2024-02-06", "close": 0.0122434, "volume": 3458.0}, {"date": "2024-02-08", "close": 0.0103598, "volume": 80766.0}, {"date": "2024-02-09", "close": 0.0113016, "volume": 1061797.0}, {"date": "2024-02-12", "close": 0.0122434, "volume": 3714.0}, {"date": "2024-02-13", "close": 0.0113016, "volume": 206106.0}, {"date": "2024-02-14", "close": 0.0113016, "volume": 21236.0}, {"date": "2024-02-15", "close": 0.0113016, "volume": 20664.0}, {"date": "2024-02-16", "close": 0.0113016, "volume": 11773.0}, {"date": "2024-02-19", "close": 0.0117725, "volume": 4197.0}, {"date": "2024-02-20", "close": 0.0122434, "volume": 260769.0}, {"date": "2024-02-21", "close": 0.0113016, "volume": 113612.0}, {"date": "2024-02-22", "close": 0.0113016, "volume": 12104.0}, {"date": "2024-02-23", "close": 0.0113016, "volume": 386321.0}, {"date": "2024-02-26", "close": 0.0103598, "volume": 243917.0}, {"date": "2024-02-27", "close": 0.0113016, "volume": 332.0}, {"date": "2024-02-28", "close": 0.0103598, "volume": 21130.0}, {"date": "2024-02-29", "close": 0.0103598, "volume": 15651.0}, {"date": "2024-03-01", "close": 0.0113016, "volume": 388646.0}, {"date": "2024-03-04", "close": 0.0113016, "volume": 65417.0}, {"date": "2024-03-05", "close": 0.0113016, "volume": 17408.0}, {"date": "2024-03-06", "close": 0.0113016, "volume": 281846.0}, {"date": "2024-03-07", "close": 0.0113016, "volume": 66756.0}, {"date": "2024-03-08", "close": 0.0122434, "volume": 822292.0}, {"date": "2024-03-12", "close": 0.0122434, "volume": 304.0}, {"date": "2024-03-13", "close": 0.0113016, "volume": 10618.0}, {"date": "2024-03-14", "close": 0.0113016, "volume": 106180.0}, {"date": "2024-03-15", "close": 0.0113016, "volume": 228979.0}, {"date": "2024-03-18", "close": 0.0103598, "volume": 7433.0}, {"date": "2024-03-19", "close": 0.0122434, "volume": 126657.0}, {"date": "2024-03-21", "close": 0.0113016, "volume": 95562.0}, {"date": "2024-03-22", "close": 0.0122434, "volume": 212359.0}, {"date": "2024-03-25", "close": 0.0113016, "volume": 657608.0}, {"date": "2024-03-27", "close": 0.0113016, "volume": 33977.0}, {"date": "2024-03-28", "close": 0.0122434, "volume": 233595.0}, {"date": "2024-04-02", "close": 0.0113016, "volume": 533804.0}, {"date": "2024-04-03", "close": 0.0113016, "volume": 71380.0}, {"date": "2024-04-04", "close": 0.0113016, "volume": 122224.0}, {"date": "2024-04-05", "close": 0.0113016, "volume": 54789.0}, {"date": "2024-04-08", "close": 0.0122434, "volume": 1125513.0}, {"date": "2024-04-09", "close": 0.0122434, "volume": 374962.0}, {"date": "2024-04-10", "close": 0.0122434, "volume": 464323.0}, {"date": "2024-04-11", "close": 0.0122434, "volume": 120638.0}, {"date": "2024-04-12", "close": 0.0131852, "volume": 681676.0}, {"date": "2024-04-15", "close": 0.0122434, "volume": 15927.0}, {"date": "2024-04-16", "close": 0.0113016, "volume": 76131.0}, {"date": "2024-04-17", "close": 0.0113016, "volume": 54449.0}, {"date": "2024-04-18", "close": 0.0122434, "volume": 970346.0}, {"date": "2024-04-19", "close": 0.014127, "volume": 2118917.0}, {"date": "2024-04-22", "close": 0.0131852, "volume": 788682.0}, {"date": "2024-04-23", "close": 0.0131852, "volume": 5285027.0}, {"date": "2024-04-24", "close": 0.014127, "volume": 287594.0}, {"date": "2024-04-26", "close": 0.0113016, "volume": 1605396.0}, {"date": "2024-04-29", "close": 0.0122434, "volume": 171586.0}, {"date": "2024-04-30", "close": 0.0113016, "volume": 1437.0}, {"date": "2024-05-01", "close": 0.0117725, "volume": 47102.0}, {"date": "2024-05-02", "close": 0.0113016, "volume": 47683.0}, {"date": "2024-05-06", "close": 0.0113016, "volume": 914155.0}, {"date": "2024-05-07", "close": 0.0103598, "volume": 2436496.0}, {"date": "2024-05-08", "close": 0.0103598, "volume": 1564040.0}, {"date": "2024-05-09", "close": 0.0113016, "volume": 84944.0}, {"date": "2024-05-10", "close": 0.0122434, "volume": 169021.0}, {"date": "2024-05-13", "close": 0.0113016, "volume": 285298.0}, {"date": "2024-05-14", "close": 0.0113016, "volume": 699573.0}, {"date": "2024-05-15", "close": 0.0113016, "volume": 79612.0}, {"date": "2024-05-16", "close": 0.0103598, "volume": 99809.0}, {"date": "2024-05-20", "close": 0.0103598, "volume": 42657.0}, {"date": "2024-05-21", "close": 0.0103598, "volume": 759823.0}, {"date": "2024-05-22", "close": 0.0113016, "volume": 359296.0}, {"date": "2024-05-24", "close": 0.0103598, "volume": 890546.0}, {"date": "2024-05-27", "close": 0.0103598, "volume": 55.0}, {"date": "2024-05-28", "close": 0.009418, "volume": 108374.0}, {"date": "2024-05-29", "close": 0.0103598, "volume": 62000.0}, {"date": "2024-05-30", "close": 0.0103598, "volume": 9653.0}, {"date": "2024-05-31", "close": 0.0103598, "volume": 473289.0}, {"date": "2024-06-03", "close": 0.0103598, "volume": 286559.0}, {"date": "2024-06-04", "close": 0.009418, "volume": 110633.0}, {"date": "2024-06-05", "close": 0.0103598, "volume": 1576670.0}, {"date": "2024-06-06", "close": 0.0103598, "volume": 318539.0}, {"date": "2024-06-07", "close": 0.0113016, "volume": 576413.0}, {"date": "2024-06-11", "close": 0.0103598, "volume": 106180.0}, {"date": "2024-06-14", "close": 0.0103598, "volume": 201377.0}, {"date": "2024-06-17", "close": 0.0103598, "volume": 809761.0}, {"date": "2024-06-18", "close": 0.0103598, "volume": 58399.0}, {"date": "2024-06-19", "close": 0.009418, "volume": 1657690.0}, {"date": "2024-06-20", "close": 0.009418, "volume": 1603124.0}, {"date": "2024-06-21", "close": 0.0098889, "volume": 48906.0}, {"date": "2024-06-24", "close": 0.0103598, "volume": 706192.0}, {"date": "2024-06-25", "close": 0.0103598, "volume": 753374.0}, {"date": "2024-06-26", "close": 0.0103598, "volume": 172009.0}, {"date": "2024-06-27", "close": 0.0103598, "volume": 114114.0}, {"date": "2024-06-28", "close": 0.0113016, "volume": 220394.0}, {"date": "2024-07-01", "close": 0.0103598, "volume": 89558.0}, {"date": "2024-07-02", "close": 0.0113016, "volume": 152102.0}, {"date": "2024-07-03", "close": 0.0113016, "volume": 115474.0}, {"date": "2024-07-08", "close": 0.0103598, "volume": 142635.0}, {"date": "2024-07-09", "close": 0.0108307, "volume": 106180.0}, {"date": "2024-07-10", "close": 0.0103598, "volume": 212341.0}, {"date": "2024-07-11", "close": 0.0103598, "volume": 34508.0}, {"date": "2024-07-12", "close": 0.0103598, "volume": 11414.0}, {"date": "2024-07-15", "close": 0.0108307, "volume": 53090.0}, {"date": "2024-07-16", "close": 0.0103598, "volume": 16352.0}, {"date": "2024-07-18", "close": 0.009418, "volume": 234058.0}, {"date": "2024-07-19", "close": 0.009418, "volume": 298790.0}, {"date": "2024-07-22", "close": 0.009418, "volume": 438114.0}, {"date": "2024-07-23", "close": 0.009418, "volume": 743258.0}, {"date": "2024-07-26", "close": 0.009418, "volume": 10814.0}, {"date": "2024-07-29", "close": 0.0098889, "volume": 98244.0}, {"date": "2024-07-30", "close": 0.0098889, "volume": 98641.0}, {"date": "2024-07-31", "close": 0.009418, "volume": 518014.0}, {"date": "2024-08-01", "close": 0.009418, "volume": 2401885.0}, {"date": "2024-08-02", "close": 0.009418, "volume": 2660.0}, {"date": "2024-08-05", "close": 0.009418, "volume": 53090.0}, {"date": "2024-08-06", "close": 0.009418, "volume": 222000.0}, {"date": "2024-08-07", "close": 0.0103598, "volume": 121628.0}, {"date": "2024-08-09", "close": 0.009418, "volume": 37163.0}, {"date": "2024-08-12", "close": 0.009418, "volume": 24419.0}, {"date": "2024-08-13", "close": 0.009418, "volume": 26545.0}, {"date": "2024-08-14", "close": 0.009418, "volume": 265449.0}, {"date": "2024-08-15", "close": 0.009418, "volume": 1603.0}, {"date": "2024-08-16", "close": 0.009418, "volume": 163567.0}, {"date": "2024-08-19", "close": 0.0075344, "volume": 3208103.0}, {"date": "2024-08-20", "close": 0.0084762, "volume": 295252.0}, {"date": "2024-08-21", "close": 0.0084762, "volume": 223933.0}, {"date": "2024-08-22", "close": 0.0084762, "volume": 212359.0}, {"date": "2024-08-23", "close": 0.0084762, "volume": 510693.0}, {"date": "2024-08-26", "close": 0.0075344, "volume": 231599.0}, {"date": "2024-08-29", "close": 0.0075344, "volume": 3185.0}, {"date": "2024-08-30", "close": 0.0075344, "volume": 247460.0}, {"date": "2024-09-02", "close": 0.0075344, "volume": 2.0}, {"date": "2024-09-03", "close": 0.0084762, "volume": 60522.0}, {"date": "2024-09-04", "close": 0.0075344, "volume": 490792.0}, {"date": "2024-09-05", "close": 0.0075344, "volume": 119983.0}, {"date": "2024-09-06", "close": 0.0075344, "volume": 238904.0}, {"date": "2024-09-11", "close": 0.0075344, "volume": 81433.0}, {"date": "2024-09-12", "close": 0.0075344, "volume": 12211.0}, {"date": "2024-09-17", "close": 0.009418, "volume": 912926.0}, {"date": "2024-09-18", "close": 0.009418, "volume": 153730.0}, {"date": "2024-09-19", "close": 0.009418, "volume": 690168.0}, {"date": "2024-09-20", "close": 0.0103598, "volume": 293866.0}, {"date": "2024-09-23", "close": 0.009418, "volume": 54294.0}, {"date": "2024-09-24", "close": 0.0103598, "volume": 54133.0}, {"date": "2024-09-25", "close": 0.0103598, "volume": 568543.0}, {"date": "2024-09-26", "close": 0.0103598, "volume": 296117.0}, {"date": "2024-09-27", "close": 0.0103598, "volume": 318539.0}, {"date": "2024-09-30", "close": 0.0103598, "volume": 282.0}, {"date": "2024-10-01", "close": 0.0103598, "volume": 863031.0}, {"date": "2024-10-02", "close": 0.0103598, "volume": 42877.0}, {"date": "2024-10-03", "close": 0.0122434, "volume": 76603.0}, {"date": "2024-10-07", "close": 0.0122434, "volume": 167438.0}, {"date": "2024-10-10", "close": 0.0113016, "volume": 160641.0}, {"date": "2024-10-11", "close": 0.0122434, "volume": 161925.0}, {"date": "2024-10-15", "close": 0.0103598, "volume": 106180.0}, {"date": "2024-10-17", "close": 0.0113016, "volume": 14656.0}, {"date": "2024-10-21", "close": 0.0103598, "volume": 288461.0}, {"date": "2024-10-22", "close": 0.0103598, "volume": 79543.0}, {"date": "2024-10-23", "close": 0.0103598, "volume": 34765.0}, {"date": "2024-10-24", "close": 0.0103598, "volume": 1043442.0}, {"date": "2024-10-25", "close": 0.0113016, "volume": 269325.0}, {"date": "2024-10-28", "close": 0.0122434, "volume": 149714.0}, {"date": "2024-10-29", "close": 0.0117725, "volume": 364229.0}, {"date": "2024-10-30", "close": 0.0113016, "volume": 164219.0}, {"date": "2024-10-31", "close": 0.009418, "volume": 4909744.0}, {"date": "2024-11-01", "close": 0.0103598, "volume": 31854.0}, {"date": "2024-11-04", "close": 0.0103598, "volume": 406863.0}, {"date": "2024-11-05", "close": 0.0103598, "volume": 143704.0}, {"date": "2024-11-06", "close": 0.0103598, "volume": 259484.0}, {"date": "2024-11-07", "close": 0.0103598, "volume": 42472.0}, {"date": "2024-11-08", "close": 0.009418, "volume": 433567.0}, {"date": "2024-11-11", "close": 0.009418, "volume": 642994.0}, {"date": "2024-11-12", "close": 0.009418, "volume": 1835802.0}, {"date": "2024-11-13", "close": 0.009418, "volume": 14872.0}, {"date": "2024-11-14", "close": 0.009418, "volume": 183822.0}, {"date": "2024-11-15", "close": 0.009418, "volume": 139945.0}, {"date": "2024-11-18", "close": 0.009418, "volume": 1404569.0}, {"date": "2024-11-19", "close": 0.009418, "volume": 19100.0}, {"date": "2024-11-20", "close": 0.0113016, "volume": 137087.0}, {"date": "2024-11-21", "close": 0.0113016, "volume": 99809.0}, {"date": "2024-11-22", "close": 0.0103598, "volume": 12742.0}, {"date": "2024-11-25", "close": 0.0108307, "volume": 477808.0}, {"date": "2024-11-26", "close": 0.0103598, "volume": 3127.0}, {"date": "2024-11-27", "close": 0.009418, "volume": 160083.0}, {"date": "2024-11-29", "close": 0.0103598, "volume": 26914.0}, {"date": "2024-12-02", "close": 0.009418, "volume": 424354.0}, {"date": "2024-12-03", "close": 0.0103598, "volume": 159269.0}, {"date": "2024-12-04", "close": 0.0113016, "volume": 2431846.0}, {"date": "2024-12-06", "close": 0.0113016, "volume": 346193.0}, {"date": "2024-12-10", "close": 0.0122434, "volume": 1080699.0}, {"date": "2024-12-11", "close": 0.0122434, "volume": 60327.0}, {"date": "2024-12-12", "close": 0.0122434, "volume": 19112.0}, {"date": "2024-12-13", "close": 0.014127, "volume": 283967.0}, {"date": "2024-12-16", "close": 0.0113016, "volume": 737955.0}, {"date": "2024-12-17", "close": 0.0131852, "volume": 106180.0}, {"date": "2024-12-18", "close": 0.0131852, "volume": 93214.0}, {"date": "2024-12-19", "close": 0.0122434, "volume": 75388.0}, {"date": "2024-12-20", "close": 0.0103598, "volume": 52301.0}, {"date": "2024-12-23", "close": 0.0113016, "volume": 85631.0}, {"date": "2024-12-31", "close": 0.0113016, "volume": 42472.0}, {"date": "2025-01-02", "close": 0.0122434, "volume": 328230.0}, {"date": "2025-01-03", "close": 0.0122434, "volume": 7433.0}, {"date": "2025-01-06", "close": 0.0122434, "volume": 1483316.0}, {"date": "2025-01-08", "close": 0.0113016, "volume": 9127.0}, {"date": "2025-01-09", "close": 0.0122434, "volume": 40844.0}, {"date": "2025-01-10", "close": 0.0122434, "volume": 3185.0}, {"date": "2025-01-13", "close": 0.0122434, "volume": 51316.0}, {"date": "2025-01-14", "close": 0.0122434, "volume": 6371.0}, {"date": "2025-01-15", "close": 0.0113016, "volume": 120408.0}, {"date": "2025-01-16", "close": 0.0122434, "volume": 178913.0}, {"date": "2025-01-20", "close": 0.0113016, "volume": 806867.0}, {"date": "2025-01-21", "close": 0.0113016, "volume": 8848.0}, {"date": "2025-01-23", "close": 0.0113016, "volume": 42625.0}, {"date": "2025-01-24", "close": 0.0113016, "volume": 322373.0}, {"date": "2025-01-28", "close": 0.0113016, "volume": 6636.0}, {"date": "2025-01-29", "close": 0.0103598, "volume": 4353.0}, {"date": "2025-01-30", "close": 0.0117725, "volume": 226863.0}, {"date": "2025-01-31", "close": 0.0113016, "volume": 387306.0}, {"date": "2025-02-03", "close": 0.0103598, "volume": 675701.0}, {"date": "2025-02-04", "close": 0.0103598, "volume": 161355.0}, {"date": "2025-02-05", "close": 0.0103598, "volume": 91606.0}, {"date": "2025-02-06", "close": 0.009418, "volume": 425563.0}, {"date": "2025-02-07", "close": 0.009418, "volume": 13444.0}, {"date": "2025-02-10", "close": 0.0103598, "volume": 162793.0}, {"date": "2025-02-11", "close": 0.009418, "volume": 3090.0}, {"date": "2025-02-13", "close": 0.0084762, "volume": 1249731.0}, {"date": "2025-02-14", "close": 0.0084762, "volume": 53090.0}, {"date": "2025-02-18", "close": 0.0084762, "volume": 1160797.0}, {"date": "2025-02-19", "close": 0.0084762, "volume": 109975.0}, {"date": "2025-02-20", "close": 0.0084762, "volume": 5792.0}, {"date": "2025-02-21", "close": 0.0084762, "volume": 452041.0}, {"date": "2025-02-24", "close": 0.009418, "volume": 344022.0}, {"date": "2025-02-25", "close": 0.0075344, "volume": 486303.0}, {"date": "2025-02-26", "close": 0.0075344, "volume": 121255.0}, {"date": "2025-02-27", "close": 0.0075344, "volume": 177168.0}, {"date": "2025-02-28", "close": 0.0080053, "volume": 57841.0}, {"date": "2025-03-03", "close": 0.0075344, "volume": 112771.0}, {"date": "2025-03-04", "close": 0.0075344, "volume": 1012321.0}, {"date": "2025-03-05", "close": 0.0065926, "volume": 1910550.0}, {"date": "2025-03-06", "close": 0.0075344, "volume": 351147.0}, {"date": "2025-03-07", "close": 0.0065926, "volume": 598675.0}, {"date": "2025-03-11", "close": 0.0065926, "volume": 409680.0}, {"date": "2025-03-12", "close": 0.0075344, "volume": 3816.0}, {"date": "2025-03-13", "close": 0.0075344, "volume": 598557.0}, {"date": "2025-03-14", "close": 0.0065926, "volume": 34721.0}, {"date": "2025-03-18", "close": 0.0075344, "volume": 376393.0}, {"date": "2025-03-19", "close": 0.0075344, "volume": 702556.0}, {"date": "2025-03-20", "close": 0.0084762, "volume": 369264.0}, {"date": "2025-03-21", "close": 0.0084762, "volume": 26497.0}, {"date": "2025-03-24", "close": 0.0075344, "volume": 37163.0}, {"date": "2025-03-26", "close": 0.0075344, "volume": 9431.0}, {"date": "2025-03-28", "close": 0.0075344, "volume": 49311.0}, {"date": "2025-04-01", "close": 0.0075344, "volume": 15601.0}, {"date": "2025-04-03", "close": 0.009418, "volume": 214966.0}, {"date": "2025-04-08", "close": 0.0075344, "volume": 122107.0}, {"date": "2025-04-09", "close": 0.0084762, "volume": 60787.0}, {"date": "2025-04-10", "close": 0.0084762, "volume": 2848867.0}, {"date": "2025-04-11", "close": 0.0065926, "volume": 2781.0}, {"date": "2025-04-14", "close": 0.0065926, "volume": 918454.0}, {"date": "2025-04-15", "close": 0.0075344, "volume": 949483.0}, {"date": "2025-04-16", "close": 0.0075344, "volume": 128159.0}, {"date": "2025-04-22", "close": 0.0075344, "volume": 1332749.0}, {"date": "2025-04-28", "close": 0.0075344, "volume": 117977.0}, {"date": "2025-04-29", "close": 0.0075344, "volume": 584140.0}, {"date": "2025-04-30", "close": 0.0084762, "volume": 960087.0}, {"date": "2025-05-02", "close": 0.0075344, "volume": 1197614.0}, {"date": "2025-05-05", "close": 0.0075344, "volume": 28268.0}, {"date": "2025-05-06", "close": 0.0075344, "volume": 110427.0}, {"date": "2025-05-07", "close": 0.0084762, "volume": 633552.0}, {"date": "2025-05-08", "close": 0.0075344, "volume": 925332.0}, {"date": "2025-05-12", "close": 0.0084762, "volume": 170670.0}, {"date": "2025-05-15", "close": 0.0084762, "volume": 58.0}, {"date": "2025-05-16", "close": 0.0075344, "volume": 83550.0}, {"date": "2025-05-20", "close": 0.0075344, "volume": 410378.0}, {"date": "2025-05-21", "close": 0.0080053, "volume": 117901.0}, {"date": "2025-05-22", "close": 0.0075344, "volume": 233231.0}, {"date": "2025-05-23", "close": 0.0075344, "volume": 189025.0}, {"date": "2025-05-26", "close": 0.0075344, "volume": 94671.0}, {"date": "2025-05-27", "close": 0.0075344, "volume": 116798.0}, {"date": "2025-05-28", "close": 0.0065926, "volume": 90570.0}, {"date": "2025-05-29", "close": 0.0075344, "volume": 102463.0}, {"date": "2025-05-30", "close": 0.0075344, "volume": 578679.0}, {"date": "2025-06-02", "close": 0.0065926, "volume": 125579.0}, {"date": "2025-06-03", "close": 0.0065926, "volume": 4079239.0}, {"date": "2025-06-04", "close": 0.0075344, "volume": 811702.0}, {"date": "2025-06-05", "close": 0.0075344, "volume": 1234052.0}, {"date": "2025-06-06", "close": 0.0065926, "volume": 469039.0}, {"date": "2025-06-10", "close": 0.0065926, "volume": 150357.0}, {"date": "2025-06-12", "close": 0.0065926, "volume": 214172.0}, {"date": "2025-06-13", "close": 0.0065926, "volume": 201039.0}, {"date": "2025-06-16", "close": 0.0070635, "volume": 399619.0}, {"date": "2025-06-17", "close": 0.0065926, "volume": 433956.0}, {"date": "2025-06-18", "close": 0.0065926, "volume": 234657.0}, {"date": "2025-06-20", "close": 0.0065926, "volume": 103920.0}, {"date": "2025-06-23", "close": 0.0065926, "volume": 3064803.0}, {"date": "2025-06-24", "close": 0.0065926, "volume": 588595.0}, {"date": "2025-06-25", "close": 0.0065926, "volume": 627442.0}, {"date": "2025-06-26", "close": 0.0065926, "volume": 3468581.0}, {"date": "2025-06-27", "close": 0.0065926, "volume": 5172078.0}, {"date": "2025-06-30", "close": 0.0065926, "volume": 594394.0}, {"date": "2025-07-01", "close": 0.0065926, "volume": 39817.0}, {"date": "2025-07-02", "close": 0.0065926, "volume": 30621.0}, {"date": "2025-07-03", "close": 0.0075344, "volume": 145496.0}, {"date": "2025-07-07", "close": 0.0065926, "volume": 360230.0}, {"date": "2025-07-09", "close": 0.0065926, "volume": 58930.0}, {"date": "2025-07-10", "close": 0.0070635, "volume": 63708.0}, {"date": "2025-07-14", "close": 0.0065926, "volume": 17478.0}, {"date": "2025-07-15", "close": 0.0065926, "volume": 1405984.0}, {"date": "2025-07-16", "close": 0.0065926, "volume": 220001.0}, {"date": "2025-07-17", "close": 0.0065926, "volume": 5727.0}, {"date": "2025-07-18", "close": 0.0065926, "volume": 316599.0}, {"date": "2025-07-21", "close": 0.0056508, "volume": 93302.0}, {"date": "2025-07-22", "close": 0.0056508, "volume": 527253.0}, {"date": "2025-07-23", "close": 0.0056508, "volume": 2124.0}, {"date": "2025-07-29", "close": 0.0056508, "volume": 192403.0}, {"date": "2025-07-31", "close": 0.0056508, "volume": 913026.0}, {"date": "2025-08-01", "close": 0.0056508, "volume": 32172.0}, {"date": "2025-08-04", "close": 0.004709, "volume": 376941.0}, {"date": "2025-08-05", "close": 0.004709, "volume": 2124.0}, {"date": "2025-08-06", "close": 0.0056508, "volume": 434176.0}, {"date": "2025-08-07", "close": 0.0061217, "volume": 477808.0}, {"date": "2025-08-08", "close": 0.0056508, "volume": 105798.0}, {"date": "2025-08-11", "close": 0.0061217, "volume": 75961.0}, {"date": "2025-08-12", "close": 0.0061217, "volume": 10618.0}, {"date": "2025-08-13", "close": 0.0056508, "volume": 106180.0}, {"date": "2025-08-14", "close": 0.0065926, "volume": 462901.0}, {"date": "2025-08-15", "close": 0.0056508, "volume": 195493.0}, {"date": "2025-08-19", "close": 0.0056508, "volume": 139095.0}, {"date": "2025-08-21", "close": 0.0056508, "volume": 1189324.0}, {"date": "2025-08-22", "close": 0.0056508, "volume": 179463.0}, {"date": "2025-08-26", "close": 0.0065926, "volume": 893425.0}, {"date": "2025-08-27", "close": 0.0056508, "volume": 25483.0}, {"date": "2025-08-28", "close": 0.0056508, "volume": 42728.0}, {"date": "2025-08-29", "close": 0.0056508, "volume": 86870.0}, {"date": "2025-09-01", "close": 0.0056508, "volume": 12742.0}, {"date": "2025-09-02", "close": 0.0056508, "volume": 30474.0}, {"date": "2025-09-03", "close": 0.0056508, "volume": 8494.0}, {"date": "2025-09-04", "close": 0.0056508, "volume": 1636443.0}, {"date": "2025-09-05", "close": 0.0056508, "volume": 106180.0}, {"date": "2025-09-10", "close": 0.0056508, "volume": 141011.0}, {"date": "2025-09-11", "close": 0.0056508, "volume": 3062.0}, {"date": "2025-09-12", "close": 0.0056508, "volume": 273.0}, {"date": "2025-09-16", "close": 0.0065926, "volume": 646880.0}, {"date": "2025-09-17", "close": 0.0065926, "volume": 53834.0}, {"date": "2025-09-18", "close": 0.0065926, "volume": 302612.0}, {"date": "2025-09-19", "close": 0.0065926, "volume": 358887.0}, {"date": "2025-09-25", "close": 0.0065926, "volume": 892075.0}, {"date": "2025-09-29", "close": 0.0065926, "volume": 95107.0}, {"date": "2025-09-30", "close": 0.0075344, "volume": 133790.0}, {"date": "2025-10-01", "close": 0.0075344, "volume": 663623.0}, {"date": "2025-10-02", "close": 0.0065926, "volume": 5840.0}, {"date": "2025-10-06", "close": 0.0065926, "volume": 2692.0}, {"date": "2025-10-08", "close": 0.0065926, "volume": 150961.0}, {"date": "2025-10-09", "close": 0.0065926, "volume": 7778.0}, {"date": "2025-10-13", "close": 0.0065926, "volume": 110759.0}, {"date": "2025-10-14", "close": 0.0065926, "volume": 65345.0}, {"date": "2025-10-15", "close": 0.0065926, "volume": 224381.0}, {"date": "2025-10-17", "close": 0.0065926, "volume": 6986.0}, {"date": "2025-10-20", "close": 0.0065926, "volume": 1735419.0}, {"date": "2025-10-21", "close": 0.0065926, "volume": 16685.0}, {"date": "2025-10-22", "close": 0.0065926, "volume": 148157.0}, {"date": "2025-10-23", "close": 0.0065926, "volume": 650939.0}, {"date": "2025-10-24", "close": 0.0065926, "volume": 190769.0}, {"date": "2025-10-27", "close": 0.0065926, "volume": 5007.0}, {"date": "2025-10-28", "close": 0.0065926, "volume": 195371.0}, {"date": "2025-10-29", "close": 0.0065926, "volume": 2268.0}, {"date": "2025-10-31", "close": 0.0065926, "volume": 240326.0}, {"date": "2025-11-03", "close": 0.0065926, "volume": 75843.0}, {"date": "2025-11-04", "close": 0.0065926, "volume": 997811.0}, {"date": "2025-11-05", "close": 0.0065926, "volume": 247399.0}, {"date": "2025-11-12", "close": 0.0056508, "volume": 1079847.0}, {"date": "2025-11-14", "close": 0.0061217, "volume": 54458.0}, {"date": "2025-11-25", "close": 0.0056508, "volume": 31981.0}, {"date": "2025-11-26", "close": 0.0056508, "volume": 1954.0}, {"date": "2025-12-02", "close": 0.0056508, "volume": 7807.0}, {"date": "2025-12-03", "close": 0.0065926, "volume": 724832.0}, {"date": "2025-12-05", "close": 0.0056508, "volume": 21236.0}, {"date": "2025-12-09", "close": 0.0065926, "volume": 22067.0}, {"date": "2025-12-12", "close": 0.0065926, "volume": 59036.0}, {"date": "2025-12-15", "close": 0.0065926, "volume": 221015.0}, {"date": "2025-12-16", "close": 0.0065926, "volume": 98004.0}, {"date": "2025-12-17", "close": 0.0065926, "volume": 395921.0}, {"date": "2025-12-22", "close": 0.007, "volume": 143.0}, {"date": "2025-12-24", "close": 0.006, "volume": 100580.0}, {"date": "2025-12-29", "close": 0.006, "volume": 10000.0}, {"date": "2025-12-30", "close": 0.006, "volume": 34482.0}, {"date": "2026-01-02", "close": 0.007, "volume": 240408.0}, {"date": "2026-01-06", "close": 0.006, "volume": 414699.0}, {"date": "2026-01-08", "close": 0.006, "volume": 245000.0}, {"date": "2026-01-12", "close": 0.006, "volume": 20000.0}, {"date": "2026-01-13", "close": 0.007, "volume": 753699.0}, {"date": "2026-01-15", "close": 0.007, "volume": 1500222.0}, {"date": "2026-01-16", "close": 0.007, "volume": 48300.0}, {"date": "2026-01-19", "close": 0.007, "volume": 240777.0}, {"date": "2026-01-20", "close": 0.007, "volume": 437964.0}, {"date": "2026-01-27", "close": 0.007, "volume": 32745.0}, {"date": "2026-01-28", "close": 0.007, "volume": 609760.0}, {"date": "2026-01-29", "close": 0.007, "volume": 22612.0}, {"date": "2026-01-30", "close": 0.006, "volume": 499465.0}, {"date": "2026-02-02", "close": 0.006, "volume": 535962.0}, {"date": "2026-02-04", "close": 0.008, "volume": 417449.0}, {"date": "2026-02-05", "close": 0.007, "volume": 99750.0}, {"date": "2026-02-06", "close": 0.007, "volume": 613959.0}, {"date": "2026-02-09", "close": 0.008, "volume": 155850.0}, {"date": "2026-02-10", "close": 0.008, "volume": 574665.0}, {"date": "2026-02-11", "close": 0.008, "volume": 454697.0}, {"date": "2026-02-13", "close": 0.007, "volume": 2000.0}, {"date": "2026-02-17", "close": 0.007, "volume": 4839.0}, {"date": "2026-02-19", "close": 0.006, "volume": 3852131.0}, {"date": "2026-02-20", "close": 0.007, "volume": 560051.0}, {"date": "2026-02-23", "close": 0.007, "volume": 17500.0}, {"date": "2026-02-24", "close": 0.007, "volume": 70811.0}, {"date": "2026-02-25", "close": 0.007, "volume": 17027.0}, {"date": "2026-02-26", "close": 0.007, "volume": 92006.0}, {"date": "2026-02-27", "close": 0.008, "volume": 170000.0}, {"date": "2026-03-02", "close": 0.007, "volume": 3395.0}, {"date": "2026-03-03", "close": 0.008, "volume": 193516.0}, {"date": "2026-03-04", "close": 0.007, "volume": 3516.0}, {"date": "2026-03-05", "close": 0.007, "volume": 2500.0}, {"date": "2026-03-06", "close": 0.007, "volume": 1500.0}, {"date": "2026-03-09", "close": 0.007, "volume": 30000.0}, {"date": "2026-03-10", "close": 0.008, "volume": 100369.0}, {"date": "2026-03-11", "close": 0.007, "volume": 365000.0}, {"date": "2026-03-12", "close": 0.007, "volume": 31618.0}, {"date": "2026-03-13", "close": 0.007, "volume": 6666.0}, {"date": "2026-03-16", "close": 0.007, "volume": 135101.0}, {"date": "2026-03-17", "close": 0.007, "volume": 144135.0}, {"date": "2026-03-18", "close": 0.007, "volume": 50325.0}, {"date": "2026-03-24", "close": 0.008, "volume": 1778495.0}, {"date": "2026-03-26", "close": 0.007, "volume": 312063.0}, {"date": "2026-03-27", "close": 0.007, "volume": 348930.0}, {"date": "2026-03-30", "close": 0.007, "volume": 20000.0}, {"date": "2026-03-31", "close": 0.008, "volume": 1328927.0}, {"date": "2026-04-01", "close": 0.008, "volume": 13620.0}, {"date": "2026-04-02", "close": 0.007, "volume": 22958.0}, {"date": "2026-04-08", "close": 0.007, "volume": 887519.0}, {"date": "2026-04-09", "close": 0.007, "volume": 4000.0}, {"date": "2026-04-10", "close": 0.007, "volume": 20833.0}, {"date": "2026-04-13", "close": 0.007, "volume": 208065.0}, {"date": "2026-04-14", "close": 0.007, "volume": 151264.0}, {"date": "2026-04-15", "close": 0.007, "volume": 60832.0}, {"date": "2026-04-22", "close": 0.007, "volume": 374844.0}, {"date": "2026-04-23", "close": 0.007, "volume": 88869.0}, {"date": "2026-04-27", "close": 0.008, "volume": 496322.0}, {"date": "2026-04-29", "close": 0.007, "volume": 673.0}, {"date": "2026-04-30", "close": 0.007, "volume": 976813.0}, {"date": "2026-05-01", "close": 0.0075, "volume": 40672.0}, {"date": "2026-05-06", "close": 0.007, "volume": 1000.0}, {"date": "2026-05-07", "close": 0.007, "volume": 2556407.0}, {"date": "2026-05-11", "close": 0.006, "volume": 952336.0}, {"date": "2026-05-12", "close": 0.007, "volume": 45758.0}, {"date": "2026-05-14", "close": 0.007, "volume": 582.0}, {"date": "2026-05-18", "close": 0.0065, "volume": 1743.0}, {"date": "2026-05-19", "close": 0.006, "volume": 42210.0}, {"date": "2026-05-20", "close": 0.006, "volume": 41500.0}, {"date": "2026-05-21", "close": 0.0065, "volume": 43928.0}, {"date": "2026-05-22", "close": 0.007, "volume": 271263.0}, {"date": "2026-05-25", "close": 0.006, "volume": 174500.0}, {"date": "2026-05-28", "close": 0.008, "volume": 32663.0}, {"date": "2026-05-29", "close": 0.007, "volume": 24203.0}, {"date": "2026-06-01", "close": 0.006, "volume": 20000.0}, {"date": "2026-06-02", "close": 0.007, "volume": 1143758.0}, {"date": "2026-06-03", "close": 0.008, "volume": 2325819.0}, {"date": "2026-06-04", "close": 0.007, "volume": 8089.0}, {"date": "2026-06-05", "close": 0.007, "volume": 54801.0}, {"date": "2026-06-09", "close": 0.007, "volume": 758.0}, {"date": "2026-06-11", "close": 0.008, "volume": 275371.0}, {"date": "2026-06-12", "close": 0.007, "volume": 130000.0}, {"date": "2026-06-15", "close": 0.007, "volume": 65500.0}, {"date": "2026-06-16", "close": 0.008, "volume": 1600304.0}, {"date": "2026-06-17", "close": 0.007, "volume": 112725.0}, {"date": "2026-06-18", "close": 0.007, "volume": 20000.0}, {"date": "2026-06-22", "close": 0.007, "volume": 107094.0}, {"date": "2026-06-23", "close": 0.008, "volume": 497369.0}, {"date": "2026-06-24", "close": 0.007, "volume": 1236009.0}, {"date": "2026-06-25", "close": 0.008, "volume": 168657.0}, {"date": "2026-06-26", "close": 0.006, "volume": 10125.0}, {"date": "2026-06-29", "close": 0.006, "volume": 814155.0}, {"date": "2026-06-30", "close": 0.008, "volume": 944001.0}, {"date": "2026-07-01", "close": 0.006, "volume": 305942.0}, {"date": "2026-07-03", "close": 0.007, "volume": 114596.0}, {"date": "2026-07-06", "close": 0.006, "volume": 1425404.0}, {"date": "2026-07-07", "close": 0.007, "volume": 893571.0}, {"date": "2026-07-08", "close": 0.007, "volume": 400000.0}, {"date": "2026-07-09", "close": 0.006, "volume": 205000.0}, {"date": "2026-07-13", "close": 0.006, "volume": 8.0}, {"date": "2026-07-20", "close": 0.008, "volume": 150000.0}, {"date": "2026-07-21", "close": 0.007, "volume": 511980.0}, {"date": "2026-07-23", "close": 0.007, "volume": 62415.0}, {"date": "2026-07-24", "close": 0.007, "volume": 71429.0}, {"date": "2026-07-30", "close": 0.007, "volume": 4537.0}, {"date": "2026-08-10", "close": 0.007, "volume": 14244.0}, {"date": "2026-08-11", "close": 0.007, "volume": 166466.0}, {"date": "2026-08-13", "close": 0.007, "volume": 45900.0}, {"date": "2026-08-19", "close": 0.007, "volume": 3900.0}, {"date": "2026-08-21", "close": 0.007, "volume": 959.0}, {"date": "2026-08-28", "close": 0.007, "volume": 5301307.0}, {"date": "2026-09-03", "close": 0.007, "volume": 2307.0}, {"date": "2026-09-07", "close": 0.007, "volume": 31290.0}, {"date": "2026-09-08", "close": 0.008, "volume": 403244.0}, {"date": "2026-09-09", "close": 0.007, "volume": 254354.0}, {"date": "2026-09-10", "close": 0.007, "volume": 20645.0}], "refreshing": true}