{"ticker": "H3E", "overview": {"name": "H3 Energy Limited", "country": "Australia", "industry": "Energy"}, "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": "H3E", "has_prices": true, "as_of": "2026-08-07", "last": 0.006, "prev_close": 0.006, "change": 0.0, "change_pct": 0.0, "session_volume": 376543.0, "vwap_5": 0.006, "vwap_20": 0.006757494909026948, "vwap_60": 0.007669393893925422, "vwap_250": 0.007666332993836288, "high_52w": 0.012, "low_52w": 0.006, "avg_volume_20": 2945237.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03136022", "src": "ASX", "ticker": "H3E", "cik": "", "company": "H3 Energy Limited", "company_raw": "H3 Energy Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in H3E", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136022", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "ASX-03121919", "src": "ASX", "ticker": "H3E", "cik": "", "company": "H3 Energy Limited", "company_raw": "H3 Energy Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in H3E", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121919", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130488}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard King", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": 5833334.0, "indirect_account": "Dubwell Pty Ltd", "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131963-6A1342274", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-06", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Charles Morgan", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-15", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brett Lawrence", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-15", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Cockerill", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-13", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Craig Burton", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2015-10-13", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Cockerill", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2014-10-02", "source_url": "https://www.marketindex.com.au/asx/h3e", "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": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-28", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-26", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-23", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-22", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-21", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-16", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-08", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-28", "source_url": "https://www.marketindex.com.au/asx/h3e", "needs_ocr": 0}], "directors": [{"name": "Ian Cockerill", "first_seen": "2014-10-02", "last_seen": "2015-10-13", "status": "past", "notices": 2}, {"name": "Craig Burton", "first_seen": "2015-10-13", "last_seen": "2015-10-13", "status": "past", "notices": 1}, {"name": "Charles Morgan", "first_seen": "2015-10-15", "last_seen": "2015-10-15", "status": "past", "notices": 1}, {"name": "Brett Lawrence", "first_seen": "2015-10-15", "last_seen": "2015-10-15", "status": "past", "notices": 1}, {"name": "Amended", "first_seen": "2017-11-06", "last_seen": "2017-11-06", "status": "past", "notices": 1}, {"name": "Richard King", "first_seen": "2026-09-04", "last_seen": "2026-09-04", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Company Administration", "title": "Details of Share Registry address", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157200-6A1353288"}, {"date": "2026-10-30", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156532-6A1353020"}, {"date": "2026-10-26", "form": "Progress Report", "title": "Warro 3D reprocessing reveals deeper conventional gas leads", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153568-6A1351604"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150039-6A1349927"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142022-6A1346592"}], "performance": {"ticker": "H3E", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-03-10", "close": 20.43904543, "volume": 10644.0}, {"date": "2004-03-11", "close": 19.02945609, "volume": 2578.0}, {"date": "2004-03-12", "close": 19.02945609, "volume": 7459.0}, {"date": "2004-03-15", "close": 22.55342944, "volume": 2478.0}, {"date": "2004-03-16", "close": 19.73425076, "volume": 1177.0}, {"date": "2004-03-17", "close": 19.73425076, "volume": 23.0}, {"date": "2004-03-18", "close": 21.84863477, "volume": 472.0}, {"date": "2004-03-19", "close": 20.43904543, "volume": 321.0}, {"date": "2004-03-22", "close": 19.73425076, "volume": 172.0}, {"date": "2004-03-23", "close": 19.73425076, "volume": 497.0}, {"date": "2004-03-24", "close": 19.73425076, "volume": 35.0}, {"date": "2004-03-25", "close": 19.73425076, "volume": 89.0}, {"date": "2004-03-26", "close": 21.1438401, "volume": 63.0}, {"date": "2004-03-30", "close": 19.73425076, "volume": 236.0}, {"date": "2004-03-31", "close": 19.02945609, "volume": 142.0}, {"date": "2004-04-01", "close": 19.02945609, "volume": 2.0}, {"date": "2004-04-02", "close": 19.02945609, "volume": 465.0}, {"date": "2004-04-05", "close": 17.61986675, "volume": 649.0}, {"date": "2004-04-06", "close": 16.91507208, "volume": 806.0}, {"date": "2004-04-07", "close": 15.50548274, "volume": 347.0}, {"date": "2004-04-08", "close": 15.50548274, "volume": 411.0}, {"date": "2004-04-13", "close": 16.21027741, "volume": 1.0}, {"date": "2004-04-16", "close": 16.21027741, "volume": 168.0}, {"date": "2004-04-19", "close": 16.91507208, "volume": 22.0}, {"date": "2004-04-20", "close": 18.32466142, "volume": 71.0}, {"date": "2004-04-21", "close": 16.91507208, "volume": 390.0}, {"date": "2004-04-22", "close": 16.21027741, "volume": 551.0}, {"date": "2004-04-23", "close": 16.21027741, "volume": 11.0}, {"date": "2004-04-27", "close": 16.21027741, "volume": 264.0}, {"date": "2004-04-28", "close": 15.50548274, "volume": 55.0}, {"date": "2004-04-29", "close": 15.50548274, "volume": 1.0}, {"date": "2004-04-30", "close": 16.91507208, "volume": 278.0}, {"date": "2004-05-03", "close": 15.50548274, "volume": 1398.0}, {"date": "2004-05-04", "close": 16.21027741, "volume": 185.0}, {"date": "2004-05-06", "close": 16.21027741, "volume": 36.0}, {"date": "2004-05-10", "close": 16.21027741, "volume": 234.0}, {"date": "2004-05-11", "close": 14.80068807, "volume": 9.0}, {"date": "2004-05-12", "close": 14.80068807, "volume": 2.0}, {"date": "2004-05-13", "close": 14.80068807, "volume": 4.0}, {"date": "2004-05-18", "close": 15.50548274, "volume": 43.0}, {"date": "2004-05-19", "close": 14.80068807, "volume": 1.0}, {"date": "2004-05-20", "close": 14.80068807, "volume": 203.0}, {"date": "2004-05-21", "close": 14.80068807, "volume": 553.0}, {"date": "2004-05-24", "close": 14.0958934, "volume": 624.0}, {"date": "2004-05-25", "close": 14.0958934, "volume": 1.0}, {"date": "2004-05-26", "close": 13.39109873, "volume": 16.0}, {"date": "2004-05-27", "close": 13.532057664, "volume": 338.0}, {"date": "2004-05-28", "close": 13.532057664, "volume": 402.0}, {"date": "2004-05-31", "close": 13.673016598, "volume": 358.0}, {"date": "2004-06-01", "close": 13.954934466, "volume": 12.0}, {"date": "2004-06-02", "close": 14.0958934, "volume": 18.0}, {"date": "2004-06-03", "close": 16.21027741, "volume": 1212.0}, {"date": "2004-06-04", "close": 15.50548274, "volume": 102.0}, {"date": "2004-06-07", "close": 16.91507208, "volume": 69.0}, {"date": "2004-06-08", "close": 15.50548274, "volume": 60.0}, {"date": "2004-06-09", "close": 14.80068807, "volume": 374.0}, {"date": "2004-06-10", "close": 14.80068807, "volume": 71.0}, {"date": "2004-06-11", "close": 14.0958934, "volume": 75.0}, {"date": "2004-06-15", "close": 14.0958934, "volume": 291.0}, {"date": "2004-06-17", "close": 14.80068807, "volume": 275.0}, {"date": "2004-06-18", "close": 14.0958934, "volume": 350.0}, {"date": "2004-06-21", "close": 14.80068807, "volume": 172.0}, {"date": "2004-06-23", "close": 15.50548274, "volume": 106.0}, {"date": "2004-06-24", "close": 16.91507208, "volume": 43.0}, {"date": "2004-06-25", "close": 15.50548274, "volume": 2.0}, {"date": "2004-06-28", "close": 15.50548274, "volume": 30.0}, {"date": "2004-06-29", "close": 14.0958934, "volume": 2478.0}, {"date": "2004-06-30", "close": 13.813975532, "volume": 1667.0}, {"date": "2004-07-01", "close": 13.813975532, "volume": 709.0}, {"date": "2004-07-05", "close": 13.813975532, "volume": 110.0}, {"date": "2004-07-06", "close": 14.0958934, "volume": 486.0}, {"date": "2004-07-07", "close": 14.80068807, "volume": 243.0}, {"date": "2004-07-08", "close": 14.80068807, "volume": 16.0}, {"date": "2004-07-09", "close": 13.39109873, "volume": 71.0}, {"date": "2004-07-12", "close": 13.39109873, "volume": 8.0}, {"date": "2004-07-13", "close": 14.80068807, "volume": 76.0}, {"date": "2004-07-14", "close": 14.0958934, "volume": 280.0}, {"date": "2004-07-15", "close": 14.80068807, "volume": 87.0}, {"date": "2004-07-19", "close": 13.954934466, "volume": 254.0}, {"date": "2004-07-20", "close": 14.0958934, "volume": 43.0}, {"date": "2004-07-22", "close": 13.954934466, "volume": 720.0}, {"date": "2004-07-23", "close": 13.954934466, "volume": 355.0}, {"date": "2004-07-26", "close": 13.954934466, "volume": 70.0}, {"date": "2004-07-27", "close": 13.813975532, "volume": 284.0}, {"date": "2004-07-28", "close": 13.954934466, "volume": 693.0}, {"date": "2004-07-29", "close": 14.0958934, "volume": 179.0}, {"date": "2004-07-30", "close": 14.0958934, "volume": 166.0}, {"date": "2004-08-03", "close": 14.80068807, "volume": 2.0}, {"date": "2004-08-04", "close": 13.813975532, "volume": 275.0}, {"date": "2004-08-09", "close": 13.813975532, "volume": 10.0}, {"date": "2004-08-10", "close": 13.532057664, "volume": 298.0}, {"date": "2004-08-11", "close": 13.532057664, "volume": 0.0}, {"date": "2004-08-13", "close": 13.532057664, "volume": 38.0}, {"date": "2004-08-19", "close": 13.39109873, "volume": 418.0}, {"date": "2004-08-25", "close": 13.532057664, "volume": 8132.0}, {"date": "2004-09-01", "close": 13.813975532, "volume": 53.0}, {"date": "2004-09-06", "close": 13.109180862, "volume": 134.0}, {"date": "2004-09-07", "close": 11.98150939, "volume": 460.0}, {"date": "2004-09-08", "close": 12.122468324, "volume": 355.0}, {"date": "2004-09-09", "close": 13.39109873, "volume": 390.0}, {"date": "2004-09-14", "close": 12.404386192, "volume": 1.0}, {"date": "2004-09-17", "close": 12.827262994, "volume": 241.0}, {"date": "2004-09-21", "close": 12.968221928, "volume": 155.0}, {"date": "2004-09-22", "close": 12.968221928, "volume": 202.0}, {"date": "2004-09-23", "close": 13.39109873, "volume": 293.0}, {"date": "2004-09-24", "close": 13.39109873, "volume": 3.0}, {"date": "2004-09-28", "close": 12.968221928, "volume": 57.0}, {"date": "2004-09-29", "close": 13.109180862, "volume": 497.0}, {"date": "2004-09-30", "close": 12.968221928, "volume": 4.0}, {"date": "2004-10-04", "close": 12.404386192, "volume": 46.0}, {"date": "2004-10-06", "close": 12.68630406, "volume": 841.0}, {"date": "2004-10-07", "close": 12.404386192, "volume": 1.0}, {"date": "2004-10-12", "close": 12.263427258, "volume": 119.0}, {"date": "2004-10-13", "close": 12.263427258, "volume": 212.0}, {"date": "2004-10-19", "close": 12.263427258, "volume": 24.0}, {"date": "2004-10-20", "close": 12.263427258, "volume": 79.0}, {"date": "2004-10-21", "close": 12.404386192, "volume": 142.0}, {"date": "2004-10-29", "close": 11.27671472, "volume": 111.0}, {"date": "2004-11-01", "close": 11.27671472, "volume": 106.0}, {"date": "2004-11-02", "close": 11.417673654, "volume": 459.0}, {"date": "2004-11-05", "close": 11.699591522, "volume": 1.0}, {"date": "2004-11-08", "close": 13.250139796, "volume": 552.0}, {"date": "2004-11-09", "close": 13.250139796, "volume": 37.0}, {"date": "2004-11-10", "close": 14.0958934, "volume": 290.0}, {"date": "2004-11-11", "close": 16.21027741, "volume": 2553.0}, {"date": "2004-11-12", "close": 14.0958934, "volume": 426.0}, {"date": "2004-11-15", "close": 12.827262994, "volume": 0.0}, {"date": "2004-11-16", "close": 12.827262994, "volume": 325.0}, {"date": "2004-11-17", "close": 14.0958934, "volume": 2553.0}, {"date": "2004-11-18", "close": 12.68630406, "volume": 106.0}, {"date": "2004-11-22", "close": 14.0958934, "volume": 106.0}, {"date": "2004-11-24", "close": 13.673016598, "volume": 50.0}, {"date": "2004-11-26", "close": 12.968221928, "volume": 858.0}, {"date": "2004-11-30", "close": 14.0958934, "volume": 64.0}, {"date": "2004-12-02", "close": 12.404386192, "volume": 605.0}, {"date": "2004-12-07", "close": 13.673016598, "volume": 287.0}, {"date": "2004-12-15", "close": 12.263427258, "volume": 177.0}, {"date": "2004-12-16", "close": 12.68630406, "volume": 58.0}, {"date": "2004-12-17", "close": 12.68630406, "volume": 5.0}, {"date": "2004-12-23", "close": 12.68630406, "volume": 647.0}, {"date": "2005-01-04", "close": 13.954934466, "volume": 8.0}, {"date": "2005-01-06", "close": 13.813975532, "volume": 106.0}, {"date": "2005-01-07", "close": 12.263427258, "volume": 498.0}, {"date": "2005-01-10", "close": 12.827262994, "volume": 922.0}, {"date": "2005-01-12", "close": 11.98150939, "volume": 1.0}, {"date": "2005-01-13", "close": 11.98150939, "volume": 1.0}, {"date": "2005-01-14", "close": 13.954934466, "volume": 1.0}, {"date": "2005-01-18", "close": 11.699591522, "volume": 851.0}, {"date": "2005-01-19", "close": 13.954934466, "volume": 3568.0}, {"date": "2005-01-24", "close": 13.39109873, "volume": 856.0}, {"date": "2005-01-27", "close": 13.39109873, "volume": 598.0}, {"date": "2005-01-31", "close": 12.68630406, "volume": 724.0}, {"date": "2005-02-01", "close": 12.68630406, "volume": 32.0}, {"date": "2005-02-02", "close": 12.68630406, "volume": 471.0}, {"date": "2005-02-04", "close": 14.0958934, "volume": 2665.0}, {"date": "2005-02-07", "close": 14.0958934, "volume": 142.0}, {"date": "2005-02-09", "close": 13.109180862, "volume": 177.0}, {"date": "2005-02-10", "close": 13.109180862, "volume": 539.0}, {"date": "2005-02-16", "close": 12.68630406, "volume": 273.0}, {"date": "2005-02-17", "close": 12.68630406, "volume": 81.0}, {"date": "2005-02-21", "close": 13.39109873, "volume": 959.0}, {"date": "2005-02-22", "close": 12.404386192, "volume": 53.0}, {"date": "2005-02-23", "close": 12.68630406, "volume": 85.0}, {"date": "2005-02-24", "close": 15.50548274, "volume": 1993.0}, {"date": "2005-02-25", "close": 13.39109873, "volume": 1151.0}, {"date": "2005-02-28", "close": 13.39109873, "volume": 0.0}, {"date": "2005-03-01", "close": 14.0958934, "volume": 21.0}, {"date": "2005-03-02", "close": 14.0958934, "volume": 709.0}, {"date": "2005-03-09", "close": 14.0958934, "volume": 71.0}, {"date": "2005-03-10", "close": 14.80068807, "volume": 192.0}, {"date": "2005-03-11", "close": 14.0958934, "volume": 2778.0}, {"date": "2005-03-14", "close": 14.0958934, "volume": 411.0}, {"date": "2005-03-15", "close": 13.39109873, "volume": 35.0}, {"date": "2005-03-16", "close": 14.0958934, "volume": 158.0}, {"date": "2005-03-17", "close": 15.50548274, "volume": 1.0}, {"date": "2005-03-22", "close": 14.0958934, "volume": 1206.0}, {"date": "2005-03-29", "close": 13.39109873, "volume": 355.0}, {"date": "2005-04-01", "close": 13.39109873, "volume": 355.0}, {"date": "2005-04-04", "close": 13.39109873, "volume": 30.0}, {"date": "2005-04-12", "close": 11.840550456, "volume": 1.0}, {"date": "2005-04-14", "close": 13.250139796, "volume": 1.0}, {"date": "2005-04-15", "close": 11.840550456, "volume": 23.0}, {"date": "2005-04-18", "close": 11.840550456, "volume": 197.0}, {"date": "2005-04-19", "close": 11.558632588, "volume": 158.0}, {"date": "2005-04-20", "close": 11.558632588, "volume": 89.0}, {"date": "2005-04-22", "close": 11.840550456, "volume": 3.0}, {"date": "2005-04-26", "close": 11.98150939, "volume": 105.0}, {"date": "2005-04-27", "close": 11.27671472, "volume": 1129.0}, {"date": "2005-04-29", "close": 9.86712538, "volume": 1145.0}, {"date": "2005-05-02", "close": 9.86712538, "volume": 71.0}, {"date": "2005-05-03", "close": 9.86712538, "volume": 215.0}, {"date": "2005-05-04", "close": 9.86712538, "volume": 0.0}, {"date": "2005-05-05", "close": 8.880412842, "volume": 256.0}, {"date": "2005-05-06", "close": 8.880412842, "volume": 71.0}, {"date": "2005-05-12", "close": 9.16233071, "volume": 401.0}, {"date": "2005-05-13", "close": 9.86712538, "volume": 71.0}, {"date": "2005-05-24", "close": 9.16233071, "volume": 355.0}, {"date": "2005-05-26", "close": 8.880412842, "volume": 71.0}, {"date": "2005-05-30", "close": 9.16233071, "volume": 156.0}, {"date": "2005-06-01", "close": 9.021371776, "volume": 6562.0}, {"date": "2005-06-02", "close": 9.16233071, "volume": 390.0}, {"date": "2005-06-03", "close": 9.16233071, "volume": 204.0}, {"date": "2005-06-06", "close": 9.726166446, "volume": 142.0}, {"date": "2005-06-07", "close": 9.726166446, "volume": 57.0}, {"date": "2005-06-08", "close": 9.726166446, "volume": 369.0}, {"date": "2005-06-09", "close": 9.303289644, "volume": 3.0}, {"date": "2005-06-14", "close": 9.303289644, "volume": 508.0}, {"date": "2005-06-15", "close": 9.303289644, "volume": 341.0}, {"date": "2005-06-16", "close": 9.86712538, "volume": 383.0}, {"date": "2005-06-21", "close": 9.86712538, "volume": 71.0}, {"date": "2005-06-22", "close": 12.68630406, "volume": 284.0}, {"date": "2005-06-23", "close": 11.840550456, "volume": 2314.0}, {"date": "2005-06-28", "close": 12.263427258, "volume": 145.0}, {"date": "2005-06-29", "close": 12.263427258, "volume": 780.0}, {"date": "2005-06-30", "close": 12.263427258, "volume": 284.0}, {"date": "2005-07-06", "close": 11.840550456, "volume": 142.0}, {"date": "2005-07-14", "close": 12.404386192, "volume": 5.0}, {"date": "2005-07-18", "close": 12.68630406, "volume": 142.0}, {"date": "2005-07-19", "close": 12.404386192, "volume": 411.0}, {"date": "2005-07-20", "close": 12.404386192, "volume": 7.0}, {"date": "2005-07-22", "close": 11.417673654, "volume": 1209.0}, {"date": "2005-07-26", "close": 11.558632588, "volume": 363.0}, {"date": "2005-07-27", "close": 11.840550456, "volume": 709.0}, {"date": "2005-07-29", "close": 11.840550456, "volume": 0.0}, {"date": "2005-08-04", "close": 11.98150939, "volume": 2202.0}, {"date": "2005-08-09", "close": 11.840550456, "volume": 72.0}, {"date": "2005-08-15", "close": 11.98150939, "volume": 1.0}, {"date": "2005-08-17", "close": 11.98150939, "volume": 1064.0}, {"date": "2005-08-18", "close": 11.27671472, "volume": 14.0}, {"date": "2005-08-19", "close": 11.27671472, "volume": 1220.0}, {"date": "2005-08-24", "close": 9.86712538, "volume": 32.0}, {"date": "2005-08-26", "close": 11.27671472, "volume": 709.0}, {"date": "2005-09-01", "close": 10.57192005, "volume": 1.0}, {"date": "2005-09-06", "close": 10.57192005, "volume": 55.0}, {"date": "2005-09-09", "close": 10.57192005, "volume": 71.0}, {"date": "2005-09-13", "close": 10.57192005, "volume": 80.0}, {"date": "2005-09-16", "close": 10.57192005, "volume": 1.0}, {"date": "2005-09-27", "close": 9.86712538, "volume": 76.0}, {"date": "2005-09-28", "close": 9.86712538, "volume": 31.0}, {"date": "2005-09-29", "close": 12.68630406, "volume": 709.0}, {"date": "2005-09-30", "close": 9.86712538, "volume": 2.0}, {"date": "2005-10-03", "close": 9.86712538, "volume": 1.0}, {"date": "2005-10-06", "close": 12.545345126, "volume": 1.0}, {"date": "2005-10-21", "close": 7.0479467, "volume": 12.0}, {"date": "2005-10-28", "close": 7.0479467, "volume": 2.0}, {"date": "2005-11-09", "close": 7.611782436, "volume": 1.0}, {"date": "2005-11-16", "close": 7.75274137, "volume": 34.0}, {"date": "2005-11-18", "close": 8.45753604, "volume": 21.0}, {"date": "2005-11-21", "close": 8.45753604, "volume": 34.0}, {"date": "2005-11-22", "close": 8.45753604, "volume": 392.0}, {"date": "2005-12-02", "close": 8.45753604, "volume": 24.0}, {"date": "2005-12-05", "close": 8.739453908, "volume": 21.0}, {"date": "2005-12-07", "close": 8.45753604, "volume": 50.0}, {"date": "2005-12-09", "close": 10.853837918, "volume": 136.0}, {"date": "2005-12-13", "close": 9.16233071, "volume": 148.0}, {"date": "2005-12-15", "close": 8.598494974, "volume": 50.0}, {"date": "2005-12-16", "close": 8.598494974, "volume": 3.0}, {"date": "2005-12-20", "close": 8.45753604, "volume": 310.0}, {"date": "2006-08-09", "close": 2.81917868, "volume": 4470.0}, {"date": "2006-08-10", "close": 3.101096548, "volume": 15279.0}, {"date": "2006-08-11", "close": 3.52397335, "volume": 6633.0}, {"date": "2006-08-14", "close": 3.383014416, "volume": 10109.0}, {"date": "2006-08-15", "close": 3.101096548, "volume": 4241.0}, {"date": "2006-08-16", "close": 3.101096548, "volume": 8335.0}, {"date": "2006-08-17", "close": 3.101096548, "volume": 28334.0}, {"date": "2006-08-18", "close": 2.81917868, "volume": 12955.0}, {"date": "2006-08-21", "close": 2.678219746, "volume": 119.0}, {"date": "2006-08-22", "close": 3.242055482, "volume": 39329.0}, {"date": "2006-08-23", "close": 3.101096548, "volume": 5136.0}, {"date": "2006-08-24", "close": 3.242055482, "volume": 4874.0}, {"date": "2006-08-25", "close": 3.101096548, "volume": 28444.0}, {"date": "2006-08-28", "close": 2.81917868, "volume": 776.0}, {"date": "2006-08-29", "close": 2.81917868, "volume": 13303.0}, {"date": "2006-08-30", "close": 3.242055482, "volume": 1635.0}, {"date": "2006-08-31", "close": 3.52397335, "volume": 3095.0}, {"date": "2006-09-04", "close": 3.52397335, "volume": 142.0}, {"date": "2006-09-05", "close": 3.101096548, "volume": 10429.0}, {"date": "2006-09-06", "close": 3.101096548, "volume": 5888.0}, {"date": "2006-09-07", "close": 3.101096548, "volume": 5675.0}, {"date": "2006-09-08", "close": 2.960137614, "volume": 5631.0}, {"date": "2006-09-13", "close": 2.81917868, "volume": 1288.0}, {"date": "2006-09-14", "close": 2.678219746, "volume": 4257.0}, {"date": "2006-09-15", "close": 2.678219746, "volume": 2829.0}, {"date": "2006-09-18", "close": 2.678219746, "volume": 718.0}, {"date": "2006-09-19", "close": 2.960137614, "volume": 1596.0}, {"date": "2006-09-21", "close": 2.960137614, "volume": 2947.0}, {"date": "2006-09-22", "close": 2.960137614, "volume": 2010.0}, {"date": "2006-09-25", "close": 2.81917868, "volume": 90.0}, {"date": "2006-09-26", "close": 2.81917868, "volume": 3547.0}, {"date": "2006-09-27", "close": 2.678219746, "volume": 1419.0}, {"date": "2006-09-28", "close": 2.678219746, "volume": 1064.0}, {"date": "2006-10-03", "close": 2.678219746, "volume": 400.0}, {"date": "2006-10-04", "close": 2.537260812, "volume": 2838.0}, {"date": "2006-10-09", "close": 2.678219746, "volume": 1632.0}, {"date": "2006-10-10", "close": 2.678219746, "volume": 76618.0}, {"date": "2006-10-12", "close": 2.537260812, "volume": 13479.0}, {"date": "2006-10-16", "close": 2.81917868, "volume": 3299.0}, {"date": "2006-10-18", "close": 2.537260812, "volume": 8423.0}, {"date": "2006-10-19", "close": 2.537260812, "volume": 9165.0}, {"date": "2006-10-23", "close": 2.537260812, "volume": 10641.0}, {"date": "2006-10-24", "close": 2.255342944, "volume": 14189.0}, {"date": "2006-10-25", "close": 2.396301878, "volume": 2128.0}, {"date": "2006-10-26", "close": 2.396301878, "volume": 2128.0}, {"date": "2006-10-27", "close": 2.396301878, "volume": 355.0}, {"date": "2006-10-30", "close": 2.396301878, "volume": 3192.0}, {"date": "2006-10-31", "close": 2.255342944, "volume": 7094.0}, {"date": "2006-11-01", "close": 2.11438401, "volume": 9353.0}, {"date": "2006-11-02", "close": 2.396301878, "volume": 6012.0}, {"date": "2006-11-03", "close": 2.255342944, "volume": 1526.0}, {"date": "2006-11-06", "close": 2.11438401, "volume": 3547.0}, {"date": "2006-11-07", "close": 2.255342944, "volume": 2270.0}, {"date": "2006-11-08", "close": 2.255342944, "volume": 1419.0}, {"date": "2006-11-09", "close": 2.11438401, "volume": 8868.0}, {"date": "2006-11-13", "close": 2.255342944, "volume": 3015.0}, {"date": "2006-11-14", "close": 2.255342944, "volume": 1490.0}, {"date": "2006-11-15", "close": 2.396301878, "volume": 12475.0}, {"date": "2006-11-16", "close": 2.396301878, "volume": 4628.0}, {"date": "2006-11-17", "close": 2.255342944, "volume": 3561.0}, {"date": "2006-11-20", "close": 2.255342944, "volume": 342.0}, {"date": "2006-11-21", "close": 2.396301878, "volume": 7094.0}, {"date": "2006-11-22", "close": 2.396301878, "volume": 319.0}, {"date": "2006-11-23", "close": 2.255342944, "volume": 759.0}, {"date": "2006-11-24", "close": 2.255342944, "volume": 6382.0}, {"date": "2006-11-27", "close": 2.396301878, "volume": 6826.0}, {"date": "2006-11-28", "close": 2.396301878, "volume": 4281.0}, {"date": "2006-11-30", "close": 2.537260812, "volume": 126.0}, {"date": "2006-12-01", "close": 2.537260812, "volume": 5988.0}, {"date": "2006-12-04", "close": 2.537260812, "volume": 1304.0}, {"date": "2006-12-05", "close": 2.537260812, "volume": 5508.0}, {"date": "2006-12-06", "close": 2.678219746, "volume": 1171.0}, {"date": "2006-12-07", "close": 2.537260812, "volume": 6030.0}, {"date": "2006-12-08", "close": 2.537260812, "volume": 71.0}, {"date": "2006-12-11", "close": 2.81917868, "volume": 780.0}, {"date": "2006-12-12", "close": 2.678219746, "volume": 4257.0}, {"date": "2006-12-14", "close": 3.101096548, "volume": 6870.0}, {"date": "2006-12-15", "close": 3.664932284, "volume": 12177.0}, {"date": "2006-12-18", "close": 3.383014416, "volume": 6284.0}, {"date": "2006-12-19", "close": 2.81917868, "volume": 25724.0}, {"date": "2006-12-20", "close": 2.81917868, "volume": 3363.0}, {"date": "2006-12-21", "close": 2.81917868, "volume": 3554.0}, {"date": "2006-12-22", "close": 2.81917868, "volume": 709.0}, {"date": "2006-12-27", "close": 2.678219746, "volume": 1632.0}, {"date": "2006-12-29", "close": 2.81917868, "volume": 8208.0}, {"date": "2007-01-02", "close": 2.678219746, "volume": 21403.0}, {"date": "2007-01-03", "close": 2.396301878, "volume": 11088.0}, {"date": "2007-01-04", "close": 2.396301878, "volume": 2838.0}, {"date": "2007-01-05", "close": 2.81917868, "volume": 8761.0}, {"date": "2007-01-08", "close": 2.81917868, "volume": 2660.0}, {"date": "2007-01-10", "close": 2.396301878, "volume": 142.0}, {"date": "2007-01-11", "close": 2.255342944, "volume": 4280.0}, {"date": "2007-01-12", "close": 2.396301878, "volume": 1302.0}, {"date": "2007-01-15", "close": 2.537260812, "volume": 1461.0}, {"date": "2007-01-17", "close": 2.396301878, "volume": 1252.0}, {"date": "2007-01-18", "close": 2.255342944, "volume": 7226.0}, {"date": "2007-01-19", "close": 2.255342944, "volume": 1419.0}, {"date": "2007-01-22", "close": 2.255342944, "volume": 2142.0}, {"date": "2007-01-23", "close": 2.255342944, "volume": 5321.0}, {"date": "2007-01-24", "close": 2.396301878, "volume": 3762.0}, {"date": "2007-01-25", "close": 2.255342944, "volume": 9060.0}, {"date": "2007-01-29", "close": 2.11438401, "volume": 1419.0}, {"date": "2007-01-31", "close": 2.255342944, "volume": 709.0}, {"date": "2007-02-02", "close": 2.396301878, "volume": 2128.0}, {"date": "2007-02-05", "close": 2.255342944, "volume": 2128.0}, {"date": "2007-02-06", "close": 2.255342944, "volume": 1280.0}, {"date": "2007-02-07", "close": 2.11438401, "volume": 5094.0}, {"date": "2007-02-08", "close": 2.11438401, "volume": 10009.0}, {"date": "2007-02-12", "close": 2.255342944, "volume": 3956.0}, {"date": "2007-02-13", "close": 2.255342944, "volume": 6612.0}, {"date": "2007-02-14", "close": 2.255342944, "volume": 3781.0}, {"date": "2007-02-15", "close": 2.396301878, "volume": 3547.0}, {"date": "2007-02-16", "close": 2.255342944, "volume": 4257.0}, {"date": "2007-02-19", "close": 2.396301878, "volume": 7.0}, {"date": "2007-02-20", "close": 2.396301878, "volume": 1115.0}, {"date": "2007-02-21", "close": 2.81917868, "volume": 5092.0}, {"date": "2007-02-22", "close": 2.678219746, "volume": 10382.0}, {"date": "2007-02-23", "close": 2.396301878, "volume": 10646.0}, {"date": "2007-02-28", "close": 2.396301878, "volume": 10145.0}, {"date": "2007-03-01", "close": 2.396301878, "volume": 7594.0}, {"date": "2007-03-02", "close": 2.537260812, "volume": 493.0}, {"date": "2007-03-05", "close": 2.396301878, "volume": 5604.0}, {"date": "2007-03-06", "close": 2.255342944, "volume": 2838.0}, {"date": "2007-03-08", "close": 2.537260812, "volume": 2247.0}, {"date": "2007-03-12", "close": 2.678219746, "volume": 392.0}, {"date": "2007-03-13", "close": 2.537260812, "volume": 2128.0}, {"date": "2007-03-19", "close": 2.537260812, "volume": 227.0}, {"date": "2007-03-20", "close": 2.537260812, "volume": 3178.0}, {"date": "2007-03-21", "close": 2.396301878, "volume": 4260.0}, {"date": "2007-03-23", "close": 2.255342944, "volume": 5321.0}, {"date": "2007-03-28", "close": 2.396301878, "volume": 7875.0}, {"date": "2007-03-29", "close": 2.396301878, "volume": 6471.0}, {"date": "2007-03-30", "close": 2.537260812, "volume": 9932.0}, {"date": "2007-04-02", "close": 2.81917868, "volume": 17807.0}, {"date": "2007-04-03", "close": 2.81917868, "volume": 7094.0}, {"date": "2007-04-04", "close": 2.81917868, "volume": 7626.0}, {"date": "2007-04-05", "close": 2.81917868, "volume": 1845.0}, {"date": "2007-04-10", "close": 2.537260812, "volume": 17792.0}, {"date": "2007-04-11", "close": 2.537260812, "volume": 9035.0}, {"date": "2007-04-16", "close": 2.81917868, "volume": 11349.0}, {"date": "2007-04-17", "close": 2.960137614, "volume": 12550.0}, {"date": "2007-04-18", "close": 2.960137614, "volume": 3406.0}, {"date": "2007-04-20", "close": 2.960137614, "volume": 4431.0}, {"date": "2007-04-23", "close": 3.101096548, "volume": 355.0}, {"date": "2007-04-24", "close": 3.101096548, "volume": 11186.0}, {"date": "2007-04-26", "close": 3.383014416, "volume": 14541.0}, {"date": "2007-04-27", "close": 3.805891218, "volume": 1655.0}, {"date": "2007-04-30", "close": 3.805891218, "volume": 4572.0}, {"date": "2007-05-01", "close": 3.383014416, "volume": 9487.0}, {"date": "2007-05-02", "close": 3.242055482, "volume": 1170.0}, {"date": "2007-05-03", "close": 3.383014416, "volume": 709.0}, {"date": "2007-05-04", "close": 3.383014416, "volume": 3192.0}, {"date": "2007-05-07", "close": 3.242055482, "volume": 709.0}, {"date": "2007-05-08", "close": 3.242055482, "volume": 142.0}, {"date": "2007-05-09", "close": 3.101096548, "volume": 55.0}, {"date": "2007-05-10", "close": 3.101096548, "volume": 2073.0}, {"date": "2007-05-11", "close": 2.960137614, "volume": 2838.0}, {"date": "2007-05-14", "close": 2.81917868, "volume": 7706.0}, {"date": "2007-05-15", "close": 3.52397335, "volume": 3227.0}, {"date": "2007-05-17", "close": 3.242055482, "volume": 7804.0}, {"date": "2007-05-18", "close": 3.101096548, "volume": 3483.0}, {"date": "2007-05-22", "close": 3.101096548, "volume": 239.0}, {"date": "2007-05-23", "close": 3.101096548, "volume": 311.0}, {"date": "2007-05-24", "close": 2.960137614, "volume": 1617.0}, {"date": "2007-05-25", "close": 2.81917868, "volume": 5721.0}, {"date": "2007-05-29", "close": 3.242055482, "volume": 4966.0}, {"date": "2007-05-30", "close": 3.52397335, "volume": 3902.0}, {"date": "2007-05-31", "close": 3.242055482, "volume": 1745.0}, {"date": "2007-06-01", "close": 3.242055482, "volume": 48.0}, {"date": "2007-06-04", "close": 3.242055482, "volume": 11303.0}, {"date": "2007-06-05", "close": 3.242055482, "volume": 899.0}, {"date": "2007-06-07", "close": 2.81917868, "volume": 2838.0}, {"date": "2007-06-08", "close": 3.101096548, "volume": 6466.0}, {"date": "2007-06-12", "close": 3.383014416, "volume": 2908.0}, {"date": "2007-06-13", "close": 4.087809086, "volume": 7204.0}, {"date": "2007-06-14", "close": 4.22876802, "volume": 10196.0}, {"date": "2007-06-15", "close": 4.22876802, "volume": 12912.0}, {"date": "2007-06-18", "close": 4.087809086, "volume": 2388.0}, {"date": "2007-06-19", "close": 3.52397335, "volume": 11759.0}, {"date": "2007-06-20", "close": 3.52397335, "volume": 4966.0}, {"date": "2007-06-21", "close": 3.383014416, "volume": 661.0}, {"date": "2007-06-25", "close": 3.383014416, "volume": 12663.0}, {"date": "2007-06-26", "close": 3.242055482, "volume": 7094.0}, {"date": "2007-06-27", "close": 3.52397335, "volume": 333.0}, {"date": "2007-06-28", "close": 3.383014416, "volume": 8371.0}, {"date": "2007-06-29", "close": 3.946850152, "volume": 11568.0}, {"date": "2007-07-02", "close": 3.52397335, "volume": 709.0}, {"date": "2007-07-03", "close": 3.383014416, "volume": 2128.0}, {"date": "2007-07-04", "close": 3.52397335, "volume": 3547.0}, {"date": "2007-07-05", "close": 3.52397335, "volume": 572.0}, {"date": "2007-07-06", "close": 3.383014416, "volume": 16317.0}, {"date": "2007-07-11", "close": 3.383014416, "volume": 6030.0}, {"date": "2007-07-12", "close": 3.383014416, "volume": 5321.0}, {"date": "2007-07-13", "close": 3.383014416, "volume": 1561.0}, {"date": "2007-07-18", "close": 3.383014416, "volume": 3547.0}, {"date": "2007-07-20", "close": 3.52397335, "volume": 7126.0}, {"date": "2007-07-23", "close": 3.101096548, "volume": 6740.0}, {"date": "2007-07-24", "close": 3.383014416, "volume": 213.0}, {"date": "2007-07-25", "close": 3.383014416, "volume": 1146.0}, {"date": "2007-07-26", "close": 3.242055482, "volume": 2838.0}, {"date": "2007-07-27", "close": 2.81917868, "volume": 12170.0}, {"date": "2007-07-30", "close": 2.81917868, "volume": 6385.0}, {"date": "2007-08-01", "close": 2.81917868, "volume": 709.0}, {"date": "2007-08-03", "close": 2.537260812, "volume": 355.0}, {"date": "2007-08-06", "close": 2.537260812, "volume": 4756.0}, {"date": "2007-08-08", "close": 2.537260812, "volume": 977.0}, {"date": "2007-08-15", "close": 2.255342944, "volume": 7804.0}, {"date": "2007-08-17", "close": 2.11438401, "volume": 360.0}, {"date": "2007-08-20", "close": 2.11438401, "volume": 1419.0}, {"date": "2007-08-21", "close": 2.396301878, "volume": 1419.0}, {"date": "2007-08-22", "close": 2.255342944, "volume": 5179.0}, {"date": "2007-08-23", "close": 2.255342944, "volume": 142.0}, {"date": "2007-08-29", "close": 2.396301878, "volume": 1064.0}, {"date": "2007-08-30", "close": 2.396301878, "volume": 353.0}, {"date": "2007-08-31", "close": 2.396301878, "volume": 2128.0}, {"date": "2007-09-03", "close": 2.11438401, "volume": 5009.0}, {"date": "2007-09-14", "close": 2.255342944, "volume": 177.0}, {"date": "2007-09-18", "close": 2.396301878, "volume": 709.0}, {"date": "2007-09-24", "close": 2.255342944, "volume": 5029.0}, {"date": "2007-09-25", "close": 2.255342944, "volume": 21965.0}, {"date": "2007-09-26", "close": 2.255342944, "volume": 10641.0}, {"date": "2007-09-27", "close": 2.255342944, "volume": 99.0}, {"date": "2007-09-28", "close": 2.396301878, "volume": 3547.0}, {"date": "2007-10-03", "close": 2.537260812, "volume": 1774.0}, {"date": "2007-10-04", "close": 2.255342944, "volume": 7094.0}, {"date": "2007-10-08", "close": 2.81917868, "volume": 9407.0}, {"date": "2007-10-09", "close": 3.101096548, "volume": 7336.0}, {"date": "2007-10-10", "close": 3.52397335, "volume": 9077.0}, {"date": "2007-10-11", "close": 3.805891218, "volume": 6402.0}, {"date": "2007-10-12", "close": 3.242055482, "volume": 4616.0}, {"date": "2007-10-15", "close": 2.81917868, "volume": 3355.0}, {"date": "2007-10-16", "close": 2.678219746, "volume": 1197.0}, {"date": "2007-10-18", "close": 3.101096548, "volume": 12596.0}, {"date": "2007-10-19", "close": 3.242055482, "volume": 1281.0}, {"date": "2007-10-22", "close": 3.271593297, "volume": 10743.0}, {"date": "2007-10-23", "close": 3.583173611, "volume": 12143.0}, {"date": "2007-10-24", "close": 3.583173611, "volume": 14763.0}, {"date": "2007-10-25", "close": 3.738963768, "volume": 8255.0}, {"date": "2007-10-26", "close": 3.738963768, "volume": 867.0}, {"date": "2007-10-29", "close": 3.11580314, "volume": 5407.0}, {"date": "2007-10-30", "close": 3.11580314, "volume": 5122.0}, {"date": "2007-10-31", "close": 3.11580314, "volume": 5122.0}, {"date": "2007-11-01", "close": 2.960012983, "volume": 8531.0}, {"date": "2007-11-02", "close": 3.11580314, "volume": 1284.0}, {"date": "2007-11-05", "close": 4.050544082, "volume": 31101.0}, {"date": "2007-11-06", "close": 3.738963768, "volume": 19986.0}, {"date": "2007-11-07", "close": 3.583173611, "volume": 29129.0}, {"date": "2007-11-08", "close": 3.271593297, "volume": 25257.0}, {"date": "2007-11-09", "close": 3.427383454, "volume": 10898.0}, {"date": "2007-11-12", "close": 3.271593297, "volume": 5007.0}, {"date": "2007-11-13", "close": 3.11580314, "volume": 24445.0}, {"date": "2007-11-14", "close": 3.583173611, "volume": 51037.0}, {"date": "2007-11-15", "close": 3.583173611, "volume": 9307.0}, {"date": "2007-11-16", "close": 3.894753925, "volume": 10591.0}, {"date": "2007-11-19", "close": 4.050544082, "volume": 8537.0}, {"date": "2007-11-20", "close": 3.894753925, "volume": 6900.0}, {"date": "2007-11-21", "close": 3.894753925, "volume": 7703.0}, {"date": "2007-11-22", "close": 3.583173611, "volume": 11817.0}, {"date": "2007-11-23", "close": 3.583173611, "volume": 1662.0}, {"date": "2007-11-26", "close": 3.583173611, "volume": 16680.0}, {"date": "2007-11-27", "close": 3.738963768, "volume": 13801.0}, {"date": "2007-11-28", "close": 3.583173611, "volume": 4686.0}, {"date": "2007-11-29", "close": 3.738963768, "volume": 17909.0}, {"date": "2007-11-30", "close": 3.738963768, "volume": 3209.0}, {"date": "2007-12-03", "close": 3.738963768, "volume": 8216.0}, {"date": "2007-12-04", "close": 3.583173611, "volume": 15521.0}, {"date": "2007-12-05", "close": 3.738963768, "volume": 32451.0}, {"date": "2007-12-06", "close": 3.738963768, "volume": 27951.0}, {"date": "2007-12-07", "close": 3.738963768, "volume": 46056.0}, {"date": "2007-12-10", "close": 3.738963768, "volume": 18811.0}, {"date": "2007-12-11", "close": 3.738963768, "volume": 45012.0}, {"date": "2007-12-12", "close": 3.427383454, "volume": 45539.0}, {"date": "2007-12-13", "close": 3.583173611, "volume": 17669.0}, {"date": "2007-12-14", "close": 3.427383454, "volume": 5905.0}, {"date": "2007-12-17", "close": 3.271593297, "volume": 9307.0}, {"date": "2007-12-18", "close": 3.11580314, "volume": 55380.0}, {"date": "2007-12-19", "close": 3.11580314, "volume": 14443.0}, {"date": "2007-12-20", "close": 3.11580314, "volume": 8666.0}, {"date": "2007-12-21", "close": 3.11580314, "volume": 2580.0}, {"date": "2007-12-27", "close": 3.11580314, "volume": 1284.0}, {"date": "2007-12-28", "close": 3.11580314, "volume": 642.0}, {"date": "2007-12-31", "close": 2.960012983, "volume": 963.0}, {"date": "2008-01-02", "close": 2.960012983, "volume": 6086.0}, {"date": "2008-01-03", "close": 2.960012983, "volume": 333.0}, {"date": "2008-01-04", "close": 2.960012983, "volume": 6900.0}, {"date": "2008-01-07", "close": 2.960012983, "volume": 15405.0}, {"date": "2008-01-08", "close": 3.11580314, "volume": 5248.0}, {"date": "2008-01-09", "close": 3.11580314, "volume": 802.0}, {"date": "2008-01-10", "close": 3.11580314, "volume": 1605.0}, {"date": "2008-01-11", "close": 3.11580314, "volume": 3851.0}, {"date": "2008-01-14", "close": 2.804222826, "volume": 9590.0}, {"date": "2008-01-15", "close": 2.804222826, "volume": 4586.0}, {"date": "2008-01-16", "close": 2.648432669, "volume": 10630.0}, {"date": "2008-01-17", "close": 2.648432669, "volume": 1084.0}, {"date": "2008-01-18", "close": 2.648432669, "volume": 19148.0}, {"date": "2008-01-21", "close": 2.648432669, "volume": 3209.0}, {"date": "2008-01-22", "close": 2.181062198, "volume": 20807.0}, {"date": "2008-01-23", "close": 2.181062198, "volume": 3538.0}, {"date": "2008-01-24", "close": 2.648432669, "volume": 11361.0}, {"date": "2008-01-29", "close": 2.336852355, "volume": 1926.0}, {"date": "2008-01-30", "close": 2.336852355, "volume": 3851.0}, {"date": "2008-01-31", "close": 2.336852355, "volume": 8612.0}, {"date": "2008-02-04", "close": 2.492642512, "volume": 10912.0}, {"date": "2008-02-05", "close": 2.336852355, "volume": 7061.0}, {"date": "2008-02-06", "close": 2.336852355, "volume": 1284.0}, {"date": "2008-02-07", "close": 2.648432669, "volume": 1536.0}, {"date": "2008-02-08", "close": 2.492642512, "volume": 8666.0}, {"date": "2008-02-11", "close": 2.648432669, "volume": 174.0}, {"date": "2008-02-12", "close": 2.804222826, "volume": 12985.0}, {"date": "2008-02-13", "close": 2.648432669, "volume": 16074.0}, {"date": "2008-02-15", "close": 2.804222826, "volume": 2142.0}, {"date": "2008-02-18", "close": 2.804222826, "volume": 586.0}, {"date": "2008-02-19", "close": 2.492642512, "volume": 1605.0}, {"date": "2008-02-20", "close": 2.648432669, "volume": 1701.0}, {"date": "2008-02-21", "close": 2.492642512, "volume": 321.0}, {"date": "2008-02-25", "close": 2.648432669, "volume": 15245.0}, {"date": "2008-02-26", "close": 2.492642512, "volume": 2568.0}, {"date": "2008-02-27", "close": 2.804222826, "volume": 8749.0}, {"date": "2008-02-28", "close": 2.960012983, "volume": 6419.0}, {"date": "2008-02-29", "close": 2.804222826, "volume": 1285.0}, {"date": "2008-03-03", "close": 2.648432669, "volume": 3614.0}, {"date": "2008-03-04", "close": 2.648432669, "volume": 1200.0}, {"date": "2008-03-07", "close": 2.648432669, "volume": 2889.0}, {"date": "2008-03-10", "close": 2.648432669, "volume": 5456.0}, {"date": "2008-03-11", "close": 2.492642512, "volume": 5443.0}, {"date": "2008-03-12", "close": 2.648432669, "volume": 9000.0}, {"date": "2008-03-13", "close": 2.648432669, "volume": 6419.0}, {"date": "2008-03-14", "close": 2.336852355, "volume": 8721.0}, {"date": "2008-03-17", "close": 2.960012983, "volume": 6153.0}, {"date": "2008-03-18", "close": 2.648432669, "volume": 16331.0}, {"date": "2008-03-25", "close": 2.960012983, "volume": 6822.0}, {"date": "2008-03-26", "close": 2.960012983, "volume": 3110.0}, {"date": "2008-03-31", "close": 2.960012983, "volume": 3218.0}, {"date": "2008-04-01", "close": 2.960012983, "volume": 9295.0}, {"date": "2008-04-02", "close": 2.804222826, "volume": 6895.0}, {"date": "2008-04-03", "close": 2.648432669, "volume": 2889.0}, {"date": "2008-04-04", "close": 2.804222826, "volume": 4012.0}, {"date": "2008-04-08", "close": 2.804222826, "volume": 8115.0}, {"date": "2008-04-09", "close": 2.960012983, "volume": 4814.0}, {"date": "2008-04-10", "close": 2.804222826, "volume": 27043.0}, {"date": "2008-04-11", "close": 2.804222826, "volume": 9949.0}, {"date": "2008-04-14", "close": 2.648432669, "volume": 9845.0}, {"date": "2008-04-16", "close": 2.804222826, "volume": 3209.0}, {"date": "2008-04-17", "close": 2.804222826, "volume": 489.0}, {"date": "2008-04-18", "close": 2.804222826, "volume": 2568.0}, {"date": "2008-04-21", "close": 2.960012983, "volume": 5201.0}, {"date": "2008-04-22", "close": 3.271593297, "volume": 3718.0}, {"date": "2008-04-23", "close": 3.11580314, "volume": 1386.0}, {"date": "2008-04-24", "close": 3.271593297, "volume": 6355.0}, {"date": "2008-04-28", "close": 3.427383454, "volume": 4879.0}, {"date": "2008-04-29", "close": 3.583173611, "volume": 22145.0}, {"date": "2008-04-30", "close": 3.738963768, "volume": 6406.0}, {"date": "2008-05-01", "close": 3.894753925, "volume": 13493.0}, {"date": "2008-05-02", "close": 4.362124396, "volume": 22401.0}, {"date": "2008-05-05", "close": 4.362124396, "volume": 11968.0}, {"date": "2008-05-06", "close": 4.206334239, "volume": 7703.0}, {"date": "2008-05-07", "close": 4.050544082, "volume": 2194.0}, {"date": "2008-05-08", "close": 3.894753925, "volume": 16434.0}, {"date": "2008-05-09", "close": 4.050544082, "volume": 21792.0}, {"date": "2008-05-12", "close": 4.206334239, "volume": 4365.0}, {"date": "2008-05-13", "close": 4.517914553, "volume": 2267.0}, {"date": "2008-05-14", "close": 4.67370471, "volume": 25488.0}, {"date": "2008-05-15", "close": 4.67370471, "volume": 69673.0}, {"date": "2008-05-16", "close": 4.67370471, "volume": 35741.0}, {"date": "2008-05-19", "close": 5.141075181, "volume": 40205.0}, {"date": "2008-05-20", "close": 5.764235809, "volume": 64676.0}, {"date": "2008-05-21", "close": 6.23160628, "volume": 95432.0}, {"date": "2008-05-22", "close": 6.075816123, "volume": 19518.0}, {"date": "2008-05-23", "close": 5.764235809, "volume": 23218.0}, {"date": "2008-05-26", "close": 5.452655495, "volume": 11234.0}, {"date": "2008-05-27", "close": 5.608445652, "volume": 10659.0}, {"date": "2008-05-28", "close": 5.608445652, "volume": 6952.0}, {"date": "2008-05-29", "close": 5.608445652, "volume": 19271.0}, {"date": "2008-05-30", "close": 5.764235809, "volume": 2414.0}, {"date": "2008-06-02", "close": 6.075816123, "volume": 17388.0}, {"date": "2008-06-03", "close": 6.075816123, "volume": 20585.0}, {"date": "2008-06-04", "close": 5.920025966, "volume": 16706.0}, {"date": "2008-06-05", "close": 5.764235809, "volume": 4937.0}, {"date": "2008-06-06", "close": 6.075816123, "volume": 24079.0}, {"date": "2008-06-10", "close": 6.698976751, "volume": 40717.0}, {"date": "2008-06-11", "close": 6.23160628, "volume": 88193.0}, {"date": "2008-06-12", "close": 6.387396437, "volume": 38859.0}, {"date": "2008-06-13", "close": 6.854766908, "volume": 66819.0}, {"date": "2008-06-16", "close": 5.920025966, "volume": 66895.0}, {"date": "2008-06-17", "close": 5.608445652, "volume": 21981.0}, {"date": "2008-06-18", "close": 5.141075181, "volume": 27169.0}, {"date": "2008-06-19", "close": 5.141075181, "volume": 4947.0}, {"date": "2008-06-20", "close": 4.829494867, "volume": 15576.0}, {"date": "2008-06-23", "close": 4.517914553, "volume": 27735.0}, {"date": "2008-06-24", "close": 4.517914553, "volume": 17457.0}, {"date": "2008-06-25", "close": 4.67370471, "volume": 20727.0}, {"date": "2008-06-26", "close": 4.829494867, "volume": 23179.0}, {"date": "2008-06-27", "close": 5.296865338, "volume": 8835.0}, {"date": "2008-06-30", "close": 5.452655495, "volume": 13663.0}, {"date": "2008-07-01", "close": 5.452655495, "volume": 10479.0}, {"date": "2008-07-02", "close": 5.141075181, "volume": 13026.0}, {"date": "2008-07-03", "close": 4.985285024, "volume": 14763.0}, {"date": "2008-07-04", "close": 5.141075181, "volume": 2311.0}, {"date": "2008-07-07", "close": 4.985285024, "volume": 5713.0}, {"date": "2008-07-08", "close": 4.985285024, "volume": 1262.0}, {"date": "2008-07-09", "close": 4.67370471, "volume": 15976.0}, {"date": "2008-07-10", "close": 4.67370471, "volume": 10294.0}, {"date": "2008-07-11", "close": 4.829494867, "volume": 3162.0}, {"date": "2008-07-14", "close": 4.517914553, "volume": 738.0}, {"date": "2008-07-15", "close": 4.517914553, "volume": 1192.0}, {"date": "2008-07-16", "close": 4.206334239, "volume": 12861.0}, {"date": "2008-07-17", "close": 4.206334239, "volume": 7382.0}, {"date": "2008-07-18", "close": 4.050544082, "volume": 7895.0}, {"date": "2008-07-21", "close": 4.206334239, "volume": 4493.0}, {"date": "2008-07-22", "close": 4.206334239, "volume": 1667.0}, {"date": "2008-07-23", "close": 4.206334239, "volume": 257.0}, {"date": "2008-07-24", "close": 4.050544082, "volume": 1638.0}, {"date": "2008-07-25", "close": 4.050544082, "volume": 1970.0}, {"date": "2008-07-28", "close": 4.362124396, "volume": 3883.0}, {"date": "2008-07-29", "close": 3.894753925, "volume": 10270.0}, {"date": "2008-07-30", "close": 3.894753925, "volume": 6936.0}, {"date": "2008-07-31", "close": 4.206334239, "volume": 7783.0}, {"date": "2008-08-01", "close": 3.894753925, "volume": 257.0}, {"date": "2008-08-04", "close": 3.11580314, "volume": 23049.0}, {"date": "2008-08-05", "close": 3.11580314, "volume": 5425.0}, {"date": "2008-08-06", "close": 3.271593297, "volume": 642.0}, {"date": "2008-08-07", "close": 3.271593297, "volume": 10912.0}, {"date": "2008-08-08", "close": 3.738963768, "volume": 963.0}, {"date": "2008-08-11", "close": 3.738963768, "volume": 1180.0}, {"date": "2008-08-12", "close": 3.894753925, "volume": 1740.0}, {"date": "2008-08-13", "close": 3.11580314, "volume": 4915.0}, {"date": "2008-08-14", "close": 3.11580314, "volume": 14182.0}, {"date": "2008-08-15", "close": 3.427383454, "volume": 12388.0}, {"date": "2008-08-18", "close": 3.583173611, "volume": 10078.0}, {"date": "2008-08-19", "close": 3.427383454, "volume": 9404.0}, {"date": "2008-08-20", "close": 3.427383454, "volume": 2259.0}, {"date": "2008-08-21", "close": 3.738963768, "volume": 6028.0}, {"date": "2008-08-22", "close": 3.738963768, "volume": 2653.0}, {"date": "2008-08-25", "close": 3.894753925, "volume": 1861.0}, {"date": "2008-08-26", "close": 3.583173611, "volume": 1277.0}, {"date": "2008-08-28", "close": 3.738963768, "volume": 5980.0}, {"date": "2008-08-29", "close": 3.894753925, "volume": 11586.0}, {"date": "2008-09-01", "close": 4.362124396, "volume": 5260.0}, {"date": "2008-09-02", "close": 4.206334239, "volume": 9051.0}, {"date": "2008-09-03", "close": 4.206334239, "volume": 6419.0}, {"date": "2008-09-04", "close": 4.362124396, "volume": 2293.0}, {"date": "2008-09-05", "close": 4.362124396, "volume": 508.0}, {"date": "2008-09-08", "close": 4.206334239, "volume": 482.0}, {"date": "2008-09-09", "close": 4.050544082, "volume": 7831.0}, {"date": "2008-09-10", "close": 3.894753925, "volume": 1605.0}, {"date": "2008-09-11", "close": 3.738963768, "volume": 13884.0}, {"date": "2008-09-12", "close": 3.583173611, "volume": 7635.0}, {"date": "2008-09-15", "close": 3.427383454, "volume": 3919.0}, {"date": "2008-09-16", "close": 3.11580314, "volume": 20261.0}, {"date": "2008-09-17", "close": 3.11580314, "volume": 4493.0}, {"date": "2008-09-18", "close": 2.960012983, "volume": 5713.0}, {"date": "2008-09-19", "close": 3.427383454, "volume": 5392.0}, {"date": "2008-09-23", "close": 3.427383454, "volume": 37506.0}, {"date": "2008-09-24", "close": 3.271593297, "volume": 2889.0}, {"date": "2008-09-25", "close": 3.11580314, "volume": 289.0}, {"date": "2008-09-29", "close": 3.11580314, "volume": 1107.0}, {"date": "2008-09-30", "close": 2.960012983, "volume": 1285.0}, {"date": "2008-10-01", "close": 3.11580314, "volume": 1252.0}, {"date": "2008-10-03", "close": 2.960012983, "volume": 5777.0}, {"date": "2008-10-06", "close": 2.804222826, "volume": 7767.0}, {"date": "2008-10-07", "close": 2.804222826, "volume": 8986.0}, {"date": "2008-10-09", "close": 2.492642512, "volume": 4761.0}, {"date": "2008-10-10", "close": 2.181062198, "volume": 8115.0}, {"date": "2008-10-13", "close": 2.804222826, "volume": 1894.0}, {"date": "2008-10-14", "close": 2.804222826, "volume": 3659.0}, {"date": "2008-10-15", "close": 2.492642512, "volume": 3939.0}, {"date": "2008-10-16", "close": 2.336852355, "volume": 2568.0}, {"date": "2008-10-17", "close": 2.181062198, "volume": 2696.0}, {"date": "2008-10-20", "close": 2.025272041, "volume": 3258.0}, {"date": "2008-10-21", "close": 2.648432669, "volume": 2063.0}, {"date": "2008-10-22", "close": 2.492642512, "volume": 1211.0}, {"date": "2008-10-23", "close": 2.336852355, "volume": 3370.0}, {"date": "2008-10-24", "close": 2.804222826, "volume": 3562.0}, {"date": "2008-10-27", "close": 2.181062198, "volume": 6236.0}, {"date": "2008-10-28", "close": 2.025272041, "volume": 10912.0}, {"date": "2008-10-29", "close": 2.181062198, "volume": 24233.0}, {"date": "2008-10-30", "close": 2.492642512, "volume": 1765.0}, {"date": "2008-10-31", "close": 2.492642512, "volume": 834.0}, {"date": "2008-11-03", "close": 3.11580314, "volume": 6900.0}, {"date": "2008-11-04", "close": 3.11580314, "volume": 5850.0}, {"date": "2008-11-05", "close": 2.804222826, "volume": 5963.0}, {"date": "2008-11-06", "close": 2.804222826, "volume": 5267.0}, {"date": "2008-11-07", "close": 2.804222826, "volume": 661.0}, {"date": "2008-11-10", "close": 3.11580314, "volume": 1926.0}, {"date": "2008-11-11", "close": 2.804222826, "volume": 4814.0}, {"date": "2008-11-13", "close": 2.648432669, "volume": 3315.0}, {"date": "2008-11-14", "close": 2.804222826, "volume": 963.0}, {"date": "2008-11-17", "close": 2.648432669, "volume": 1807.0}, {"date": "2008-11-18", "close": 2.960012983, "volume": 5352.0}, {"date": "2008-11-19", "close": 2.804222826, "volume": 939.0}, {"date": "2008-11-20", "close": 2.648432669, "volume": 353.0}, {"date": "2008-11-25", "close": 2.804222826, "volume": 2073.0}, {"date": "2008-11-26", "close": 2.336852355, "volume": 13028.0}, {"date": "2008-11-27", "close": 2.492642512, "volume": 3306.0}, {"date": "2008-11-28", "close": 2.648432669, "volume": 2056.0}, {"date": "2008-12-01", "close": 2.804222826, "volume": 1284.0}, {"date": "2008-12-02", "close": 2.336852355, "volume": 11900.0}, {"date": "2008-12-03", "close": 2.804222826, "volume": 321.0}, {"date": "2008-12-04", "close": 2.336852355, "volume": 1476.0}, {"date": "2008-12-05", "close": 2.492642512, "volume": 3209.0}, {"date": "2008-12-08", "close": 2.648432669, "volume": 526.0}, {"date": "2008-12-09", "close": 2.492642512, "volume": 1385.0}, {"date": "2008-12-10", "close": 2.336852355, "volume": 4236.0}, {"date": "2008-12-11", "close": 2.336852355, "volume": 6669.0}, {"date": "2008-12-12", "close": 2.025272041, "volume": 5623.0}, {"date": "2008-12-15", "close": 2.336852355, "volume": 5623.0}, {"date": "2008-12-16", "close": 2.336852355, "volume": 955.0}, {"date": "2008-12-17", "close": 2.492642512, "volume": 5419.0}, {"date": "2008-12-18", "close": 2.492642512, "volume": 1733.0}, {"date": "2008-12-19", "close": 2.336852355, "volume": 6419.0}, {"date": "2008-12-23", "close": 2.492642512, "volume": 1265.0}, {"date": "2008-12-29", "close": 2.492642512, "volume": 1110.0}, {"date": "2008-12-30", "close": 2.492642512, "volume": 5018.0}, {"date": "2008-12-31", "close": 2.648432669, "volume": 3209.0}, {"date": "2009-01-02", "close": 2.648432669, "volume": 9916.0}, {"date": "2009-01-05", "close": 2.648432669, "volume": 9596.0}, {"date": "2009-01-06", "close": 2.804222826, "volume": 13961.0}, {"date": "2009-01-07", "close": 3.271593297, "volume": 26799.0}, {"date": "2009-01-08", "close": 3.271593297, "volume": 6159.0}, {"date": "2009-01-09", "close": 3.427383454, "volume": 7294.0}, {"date": "2009-01-12", "close": 3.271593297, "volume": 5836.0}, {"date": "2009-01-13", "close": 3.11580314, "volume": 7070.0}, {"date": "2009-01-14", "close": 3.271593297, "volume": 9548.0}, {"date": "2009-01-15", "close": 3.427383454, "volume": 1862.0}, {"date": "2009-01-16", "close": 4.050544082, "volume": 38131.0}, {"date": "2009-01-19", "close": 3.894753925, "volume": 79422.0}, {"date": "2009-01-20", "close": 4.050544082, "volume": 8108.0}, {"date": "2009-01-21", "close": 3.894753925, "volume": 18493.0}, {"date": "2009-01-22", "close": 3.894753925, "volume": 18913.0}, {"date": "2009-01-23", "close": 3.738963768, "volume": 42506.0}, {"date": "2009-01-27", "close": 3.738963768, "volume": 27625.0}, {"date": "2009-01-28", "close": 3.738963768, "volume": 42982.0}, {"date": "2009-01-29", "close": 3.738963768, "volume": 14207.0}, {"date": "2009-01-30", "close": 3.738963768, "volume": 20992.0}, {"date": "2009-02-02", "close": 3.583173611, "volume": 23028.0}, {"date": "2009-02-03", "close": 3.271593297, "volume": 27732.0}, {"date": "2009-02-04", "close": 3.11580314, "volume": 60427.0}, {"date": "2009-02-05", "close": 3.583173611, "volume": 23463.0}, {"date": "2009-02-06", "close": 3.583173611, "volume": 31613.0}, {"date": "2009-02-10", "close": 3.738963768, "volume": 15591.0}, {"date": "2009-02-11", "close": 3.583173611, "volume": 15371.0}, {"date": "2009-02-12", "close": 3.583173611, "volume": 10790.0}, {"date": "2009-02-13", "close": 3.738963768, "volume": 35530.0}, {"date": "2009-02-16", "close": 3.738963768, "volume": 8544.0}, {"date": "2009-02-17", "close": 3.583173611, "volume": 8514.0}, {"date": "2009-02-18", "close": 3.271593297, "volume": 8336.0}, {"date": "2009-02-19", "close": 3.583173611, "volume": 3948.0}, {"date": "2009-02-24", "close": 3.583173611, "volume": 19660.0}, {"date": "2009-02-25", "close": 3.738963768, "volume": 15194.0}, {"date": "2009-02-26", "close": 3.738963768, "volume": 20324.0}, {"date": "2009-02-27", "close": 4.362124396, "volume": 24607.0}, {"date": "2009-03-02", "close": 4.362124396, "volume": 13670.0}, {"date": "2009-03-03", "close": 4.206334239, "volume": 24038.0}, {"date": "2009-03-04", "close": 3.894753925, "volume": 24823.0}, {"date": "2009-03-05", "close": 4.050544082, "volume": 12696.0}, {"date": "2009-03-06", "close": 4.050544082, "volume": 27781.0}, {"date": "2009-03-09", "close": 3.583173611, "volume": 23441.0}, {"date": "2009-03-10", "close": 3.271593297, "volume": 52016.0}, {"date": "2009-03-11", "close": 3.271593297, "volume": 31799.0}, {"date": "2009-03-12", "close": 3.271593297, "volume": 36879.0}, {"date": "2009-03-13", "close": 3.738963768, "volume": 38156.0}, {"date": "2009-03-16", "close": 3.894753925, "volume": 56628.0}, {"date": "2009-03-17", "close": 3.894753925, "volume": 105414.0}, {"date": "2009-03-18", "close": 3.738963768, "volume": 22711.0}, {"date": "2009-03-19", "close": 3.738963768, "volume": 35249.0}, {"date": "2009-03-20", "close": 3.583173611, "volume": 18795.0}, {"date": "2009-03-23", "close": 3.738963768, "volume": 20583.0}, {"date": "2009-03-24", "close": 4.050544082, "volume": 29927.0}, {"date": "2009-03-25", "close": 4.206334239, "volume": 22959.0}, {"date": "2009-03-26", "close": 4.050544082, "volume": 27217.0}, {"date": "2009-03-27", "close": 4.050544082, "volume": 5908.0}, {"date": "2009-03-30", "close": 4.050544082, "volume": 18628.0}, {"date": "2009-03-31", "close": 3.894753925, "volume": 14590.0}, {"date": "2009-04-01", "close": 3.738963768, "volume": 34451.0}, {"date": "2009-04-02", "close": 3.738963768, "volume": 18165.0}, {"date": "2009-04-03", "close": 3.738963768, "volume": 6205.0}, {"date": "2009-04-06", "close": 3.894753925, "volume": 30515.0}, {"date": "2009-04-07", "close": 3.894753925, "volume": 10432.0}, {"date": "2009-04-08", "close": 3.738963768, "volume": 5765.0}, {"date": "2009-04-09", "close": 3.894753925, "volume": 36136.0}, {"date": "2009-04-14", "close": 4.050544082, "volume": 31668.0}, {"date": "2009-04-15", "close": 4.206334239, "volume": 30668.0}, {"date": "2009-04-16", "close": 4.050544082, "volume": 11861.0}, {"date": "2009-04-17", "close": 3.894753925, "volume": 13736.0}, {"date": "2009-04-20", "close": 3.894753925, "volume": 11044.0}, {"date": "2009-04-21", "close": 3.583173611, "volume": 14654.0}, {"date": "2009-04-22", "close": 3.894753925, "volume": 39008.0}, {"date": "2009-04-23", "close": 4.050544082, "volume": 21132.0}, {"date": "2009-04-24", "close": 3.583173611, "volume": 10752.0}, {"date": "2009-04-27", "close": 3.894753925, "volume": 5777.0}, {"date": "2009-04-28", "close": 3.894753925, "volume": 2381.0}, {"date": "2009-04-29", "close": 3.894753925, "volume": 5167.0}, {"date": "2009-04-30", "close": 3.894753925, "volume": 1220.0}, {"date": "2009-05-01", "close": 3.894753925, "volume": 6284.0}, {"date": "2009-05-12", "close": 5.141075181, "volume": 378511.0}, {"date": "2009-05-13", "close": 5.296865338, "volume": 221735.0}, {"date": "2009-05-14", "close": 4.985285024, "volume": 49877.0}, {"date": "2009-05-15", "close": 4.829494867, "volume": 66612.0}, {"date": "2009-05-18", "close": 4.517914553, "volume": 78370.0}, {"date": "2009-05-19", "close": 4.362124396, "volume": 46209.0}, {"date": "2009-05-20", "close": 4.206334239, "volume": 91149.0}, {"date": "2009-05-21", "close": 3.894753925, "volume": 77522.0}, {"date": "2009-05-22", "close": 4.050544082, "volume": 55317.0}, {"date": "2009-05-25", "close": 4.206334239, "volume": 24418.0}, {"date": "2009-05-26", "close": 3.894753925, "volume": 31113.0}, {"date": "2009-05-27", "close": 4.206334239, "volume": 19304.0}, {"date": "2009-05-28", "close": 4.050544082, "volume": 7831.0}, {"date": "2009-05-29", "close": 3.894753925, "volume": 17252.0}, {"date": "2009-06-01", "close": 4.206334239, "volume": 11207.0}, {"date": "2009-06-02", "close": 3.894753925, "volume": 29579.0}, {"date": "2009-06-03", "close": 3.738963768, "volume": 21394.0}, {"date": "2009-06-04", "close": 3.894753925, "volume": 32086.0}, {"date": "2009-06-05", "close": 3.894753925, "volume": 20110.0}, {"date": "2009-06-09", "close": 3.894753925, "volume": 37338.0}, {"date": "2009-06-10", "close": 4.050544082, "volume": 44640.0}, {"date": "2009-06-11", "close": 4.206334239, "volume": 48977.0}, {"date": "2009-06-12", "close": 4.362124396, "volume": 23802.0}, {"date": "2009-06-15", "close": 4.67370471, "volume": 227546.0}, {"date": "2009-06-16", "close": 4.517914553, "volume": 74641.0}, {"date": "2009-06-17", "close": 4.985285024, "volume": 51089.0}, {"date": "2009-06-18", "close": 4.829494867, "volume": 152076.0}, {"date": "2009-06-19", "close": 4.985285024, "volume": 72875.0}, {"date": "2009-06-22", "close": 4.362124396, "volume": 76539.0}, {"date": "2009-06-23", "close": 4.206334239, "volume": 35141.0}, {"date": "2009-06-24", "close": 4.362124396, "volume": 88393.0}, {"date": "2009-06-25", "close": 4.050544082, "volume": 22262.0}, {"date": "2009-06-26", "close": 4.362124396, "volume": 35608.0}, {"date": "2009-06-29", "close": 4.206334239, "volume": 22488.0}, {"date": "2009-06-30", "close": 4.050544082, "volume": 14268.0}, {"date": "2009-07-01", "close": 4.362124396, "volume": 11755.0}, {"date": "2009-07-02", "close": 4.050544082, "volume": 11249.0}, {"date": "2009-07-03", "close": 4.206334239, "volume": 20352.0}, {"date": "2009-07-06", "close": 4.362124396, "volume": 27496.0}, {"date": "2009-07-07", "close": 3.427383454, "volume": 117434.0}, {"date": "2009-07-08", "close": 3.583173611, "volume": 25397.0}, {"date": "2009-07-09", "close": 3.583173611, "volume": 12555.0}, {"date": "2009-07-10", "close": 3.583173611, "volume": 6597.0}, {"date": "2009-07-13", "close": 3.427383454, "volume": 17128.0}, {"date": "2009-07-14", "close": 3.583173611, "volume": 3646.0}, {"date": "2009-07-15", "close": 3.427383454, "volume": 7211.0}, {"date": "2009-07-16", "close": 3.427383454, "volume": 14900.0}, {"date": "2009-07-17", "close": 3.427383454, "volume": 25849.0}, {"date": "2009-07-20", "close": 3.583173611, "volume": 13221.0}, {"date": "2009-07-21", "close": 3.583173611, "volume": 6473.0}, {"date": "2009-07-22", "close": 3.738963768, "volume": 12699.0}, {"date": "2009-07-23", "close": 3.894753925, "volume": 13182.0}, {"date": "2009-07-24", "close": 4.050544082, "volume": 25515.0}, {"date": "2009-07-27", "close": 4.050544082, "volume": 41023.0}, {"date": "2009-07-28", "close": 4.050544082, "volume": 22217.0}, {"date": "2009-07-29", "close": 3.894753925, "volume": 19963.0}, {"date": "2009-07-30", "close": 3.738963768, "volume": 4664.0}, {"date": "2009-07-31", "close": 3.583173611, "volume": 35313.0}, {"date": "2009-08-03", "close": 3.738963768, "volume": 7218.0}, {"date": "2009-08-04", "close": 3.894753925, "volume": 12774.0}, {"date": "2009-08-05", "close": 3.583173611, "volume": 9269.0}, {"date": "2009-08-06", "close": 3.894753925, "volume": 9628.0}, {"date": "2009-08-07", "close": 3.894753925, "volume": 9417.0}, {"date": "2009-08-10", "close": 3.894753925, "volume": 15861.0}, {"date": "2009-08-11", "close": 3.738963768, "volume": 7883.0}, {"date": "2009-08-12", "close": 3.583173611, "volume": 3977.0}, {"date": "2009-08-13", "close": 3.738963768, "volume": 15797.0}, {"date": "2009-08-14", "close": 3.738963768, "volume": 27466.0}, {"date": "2009-08-17", "close": 3.583173611, "volume": 6483.0}, {"date": "2009-08-18", "close": 3.738963768, "volume": 16807.0}, {"date": "2009-08-19", "close": 3.894753925, "volume": 6010.0}, {"date": "2009-08-20", "close": 4.206334239, "volume": 29213.0}, {"date": "2009-08-21", "close": 3.894753925, "volume": 27064.0}, {"date": "2009-08-24", "close": 4.050544082, "volume": 13937.0}, {"date": "2009-08-25", "close": 3.894753925, "volume": 5289.0}, {"date": "2009-08-26", "close": 4.050544082, "volume": 12067.0}, {"date": "2009-08-27", "close": 4.362124396, "volume": 14308.0}, {"date": "2009-08-28", "close": 4.050544082, "volume": 10134.0}, {"date": "2009-08-31", "close": 4.362124396, "volume": 51332.0}, {"date": "2009-09-01", "close": 4.517914553, "volume": 72925.0}, {"date": "2009-09-02", "close": 4.362124396, "volume": 26026.0}, {"date": "2009-09-03", "close": 4.362124396, "volume": 12095.0}, {"date": "2009-09-04", "close": 4.517914553, "volume": 25792.0}, {"date": "2009-09-07", "close": 4.362124396, "volume": 55197.0}, {"date": "2009-09-08", "close": 4.362124396, "volume": 22712.0}, {"date": "2009-09-09", "close": 4.362124396, "volume": 23714.0}, {"date": "2009-09-10", "close": 4.362124396, "volume": 7185.0}, {"date": "2009-09-11", "close": 4.67370471, "volume": 14435.0}, {"date": "2009-09-14", "close": 4.362124396, "volume": 18677.0}, {"date": "2009-09-15", "close": 4.67370471, "volume": 29508.0}, {"date": "2009-09-16", "close": 4.517914553, "volume": 43038.0}, {"date": "2009-09-17", "close": 4.517914553, "volume": 27097.0}, {"date": "2009-09-18", "close": 4.362124396, "volume": 40705.0}, {"date": "2009-09-21", "close": 3.894753925, "volume": 72692.0}, {"date": "2009-09-30", "close": 2.960012983, "volume": 285088.0}, {"date": "2009-10-01", "close": 2.804222826, "volume": 82478.0}, {"date": "2009-10-02", "close": 2.804222826, "volume": 69853.0}, {"date": "2009-10-05", "close": 2.648432669, "volume": 7754.0}, {"date": "2009-10-06", "close": 2.648432669, "volume": 21788.0}, {"date": "2009-10-07", "close": 2.492642512, "volume": 9661.0}, {"date": "2009-10-08", "close": 2.492642512, "volume": 41866.0}, {"date": "2009-10-09", "close": 2.492642512, "volume": 14467.0}, {"date": "2009-10-12", "close": 2.492642512, "volume": 20526.0}, {"date": "2009-10-13", "close": 2.492642512, "volume": 8110.0}, {"date": "2009-10-14", "close": 2.648432669, "volume": 8269.0}, {"date": "2009-10-15", "close": 2.648432669, "volume": 45236.0}, {"date": "2009-10-16", "close": 2.648432669, "volume": 38145.0}, {"date": "2009-10-19", "close": 2.492642512, "volume": 4247.0}, {"date": "2009-10-20", "close": 2.492642512, "volume": 16403.0}, {"date": "2009-10-21", "close": 2.336852355, "volume": 55105.0}, {"date": "2009-10-22", "close": 2.336852355, "volume": 47414.0}, {"date": "2009-10-23", "close": 2.492642512, "volume": 65241.0}, {"date": "2009-10-26", "close": 2.336852355, "volume": 15502.0}, {"date": "2009-10-27", "close": 2.492642512, "volume": 18238.0}, {"date": "2009-10-28", "close": 2.492642512, "volume": 11588.0}, {"date": "2009-10-29", "close": 2.648432669, "volume": 19185.0}, {"date": "2009-10-30", "close": 2.492642512, "volume": 11607.0}, {"date": "2009-11-02", "close": 2.492642512, "volume": 6714.0}, {"date": "2009-11-03", "close": 2.492642512, "volume": 10572.0}, {"date": "2009-11-04", "close": 2.492642512, "volume": 906.0}, {"date": "2009-11-05", "close": 2.336852355, "volume": 321.0}, {"date": "2009-11-06", "close": 2.336852355, "volume": 6740.0}, {"date": "2009-11-09", "close": 2.336852355, "volume": 3720.0}, {"date": "2009-11-11", "close": 2.336852355, "volume": 13159.0}, {"date": "2009-11-12", "close": 2.181062198, "volume": 10803.0}, {"date": "2009-11-13", "close": 2.336852355, "volume": 16047.0}, {"date": "2009-11-16", "close": 2.336852355, "volume": 4987.0}, {"date": "2009-11-17", "close": 2.336852355, "volume": 8212.0}, {"date": "2009-11-18", "close": 2.648432669, "volume": 23751.0}, {"date": "2009-11-19", "close": 2.492642512, "volume": 34613.0}, {"date": "2009-11-20", "close": 2.492642512, "volume": 31901.0}, {"date": "2009-11-23", "close": 2.492642512, "volume": 39739.0}, {"date": "2009-11-24", "close": 2.492642512, "volume": 21908.0}, {"date": "2009-11-25", "close": 2.336852355, "volume": 12100.0}, {"date": "2009-11-26", "close": 2.336852355, "volume": 8139.0}, {"date": "2009-11-27", "close": 2.336852355, "volume": 18936.0}, {"date": "2009-11-30", "close": 2.181062198, "volume": 9895.0}, {"date": "2009-12-01", "close": 2.181062198, "volume": 8666.0}, {"date": "2009-12-02", "close": 2.181062198, "volume": 4821.0}, {"date": "2009-12-03", "close": 2.181062198, "volume": 411.0}, {"date": "2009-12-04", "close": 2.181062198, "volume": 963.0}, {"date": "2009-12-07", "close": 2.181062198, "volume": 19174.0}, {"date": "2009-12-08", "close": 2.181062198, "volume": 12471.0}, {"date": "2009-12-09", "close": 2.025272041, "volume": 8308.0}, {"date": "2009-12-10", "close": 2.181062198, "volume": 10907.0}, {"date": "2009-12-11", "close": 2.025272041, "volume": 9333.0}, {"date": "2009-12-14", "close": 2.025272041, "volume": 33098.0}, {"date": "2009-12-15", "close": 2.025272041, "volume": 312.0}, {"date": "2009-12-16", "close": 2.181062198, "volume": 5789.0}, {"date": "2009-12-17", "close": 2.025272041, "volume": 3209.0}, {"date": "2009-12-18", "close": 2.025272041, "volume": 16550.0}, {"date": "2009-12-21", "close": 2.025272041, "volume": 6913.0}, {"date": "2009-12-22", "close": 2.181062198, "volume": 815.0}, {"date": "2009-12-23", "close": 2.025272041, "volume": 2921.0}, {"date": "2009-12-24", "close": 2.181062198, "volume": 1605.0}, {"date": "2009-12-29", "close": 2.181062198, "volume": 15496.0}, {"date": "2009-12-30", "close": 2.181062198, "volume": 1171.0}, {"date": "2010-01-04", "close": 2.181062198, "volume": 13371.0}, {"date": "2010-01-05", "close": 2.181062198, "volume": 13121.0}, {"date": "2010-01-06", "close": 2.336852355, "volume": 4365.0}, {"date": "2010-01-07", "close": 2.492642512, "volume": 13480.0}, {"date": "2010-01-08", "close": 2.336852355, "volume": 899.0}, {"date": "2010-01-11", "close": 2.336852355, "volume": 4711.0}, {"date": "2010-01-12", "close": 2.336852355, "volume": 6659.0}, {"date": "2010-01-13", "close": 2.336852355, "volume": 5263.0}, {"date": "2010-01-14", "close": 2.336852355, "volume": 5054.0}, {"date": "2010-01-15", "close": 2.336852355, "volume": 13858.0}, {"date": "2010-01-18", "close": 2.336852355, "volume": 3248.0}, {"date": "2010-01-19", "close": 2.336852355, "volume": 2600.0}, {"date": "2010-01-20", "close": 2.336852355, "volume": 12453.0}, {"date": "2010-01-21", "close": 2.336852355, "volume": 1637.0}, {"date": "2010-01-22", "close": 2.336852355, "volume": 9372.0}, {"date": "2010-01-25", "close": 2.181062198, "volume": 16871.0}, {"date": "2010-01-27", "close": 2.181062198, "volume": 15953.0}, {"date": "2010-01-28", "close": 2.336852355, "volume": 18778.0}, {"date": "2010-01-29", "close": 2.336852355, "volume": 5618.0}, {"date": "2010-02-01", "close": 2.181062198, "volume": 5230.0}, {"date": "2010-02-02", "close": 2.181062198, "volume": 7703.0}, {"date": "2010-02-03", "close": 2.181062198, "volume": 1284.0}, {"date": "2010-02-05", "close": 2.181062198, "volume": 12679.0}, {"date": "2010-02-08", "close": 2.181062198, "volume": 1990.0}, {"date": "2010-02-09", "close": 2.025272041, "volume": 481.0}, {"date": "2010-02-10", "close": 2.025272041, "volume": 1590.0}, {"date": "2010-02-12", "close": 2.181062198, "volume": 7190.0}, {"date": "2010-02-16", "close": 2.025272041, "volume": 8512.0}, {"date": "2010-02-17", "close": 2.025272041, "volume": 15116.0}, {"date": "2010-02-19", "close": 2.025272041, "volume": 11020.0}, {"date": "2010-02-22", "close": 2.025272041, "volume": 1829.0}, {"date": "2010-02-24", "close": 2.025272041, "volume": 20436.0}, {"date": "2010-02-25", "close": 2.025272041, "volume": 2837.0}, {"date": "2010-02-26", "close": 2.025272041, "volume": 1531.0}, {"date": "2010-03-01", "close": 2.181062198, "volume": 1254.0}, {"date": "2010-03-02", "close": 2.025272041, "volume": 2003.0}, {"date": "2010-03-03", "close": 2.025272041, "volume": 13298.0}, {"date": "2010-03-04", "close": 2.025272041, "volume": 809.0}, {"date": "2010-03-05", "close": 2.336852355, "volume": 4943.0}, {"date": "2010-03-08", "close": 2.181062198, "volume": 180.0}, {"date": "2010-03-09", "close": 2.181062198, "volume": 1508.0}, {"date": "2010-03-10", "close": 2.181062198, "volume": 4172.0}, {"date": "2010-03-11", "close": 2.181062198, "volume": 6392.0}, {"date": "2010-03-12", "close": 2.181062198, "volume": 10591.0}, {"date": "2010-03-15", "close": 2.025272041, "volume": 16144.0}, {"date": "2010-03-17", "close": 2.181062198, "volume": 12115.0}, {"date": "2010-03-18", "close": 2.181062198, "volume": 30811.0}, {"date": "2010-03-22", "close": 2.181062198, "volume": 4129.0}, {"date": "2010-03-23", "close": 2.960012983, "volume": 101034.0}, {"date": "2010-03-24", "close": 2.648432669, "volume": 61823.0}, {"date": "2010-03-25", "close": 2.648432669, "volume": 20746.0}, {"date": "2010-03-26", "close": 2.804222826, "volume": 12433.0}, {"date": "2010-03-29", "close": 2.960012983, "volume": 51049.0}, {"date": "2010-03-30", "close": 2.648432669, "volume": 36378.0}, {"date": "2010-03-31", "close": 2.492642512, "volume": 10655.0}, {"date": "2010-04-06", "close": 2.648432669, "volume": 963.0}, {"date": "2010-04-07", "close": 2.492642512, "volume": 14205.0}, {"date": "2010-04-08", "close": 2.492642512, "volume": 5107.0}, {"date": "2010-04-09", "close": 2.492642512, "volume": 12660.0}, {"date": "2010-04-12", "close": 2.804222826, "volume": 20294.0}, {"date": "2010-04-13", "close": 2.492642512, "volume": 6750.0}, {"date": "2010-04-14", "close": 2.648432669, "volume": 13396.0}, {"date": "2010-04-15", "close": 2.648432669, "volume": 18730.0}, {"date": "2010-04-16", "close": 2.492642512, "volume": 11181.0}, {"date": "2010-04-19", "close": 2.648432669, "volume": 10912.0}, {"date": "2010-04-20", "close": 2.648432669, "volume": 2407.0}, {"date": "2010-04-21", "close": 2.492642512, "volume": 160.0}, {"date": "2010-04-22", "close": 2.492642512, "volume": 32413.0}, {"date": "2010-04-23", "close": 2.648432669, "volume": 321.0}, {"date": "2010-04-27", "close": 2.648432669, "volume": 9364.0}, {"date": "2010-04-28", "close": 2.648432669, "volume": 642.0}, {"date": "2010-04-29", "close": 2.492642512, "volume": 4845.0}, {"date": "2010-04-30", "close": 2.492642512, "volume": 7700.0}, {"date": "2010-05-03", "close": 2.492642512, "volume": 25192.0}, {"date": "2010-05-04", "close": 2.336852355, "volume": 7221.0}, {"date": "2010-05-05", "close": 2.336852355, "volume": 21265.0}, {"date": "2010-05-06", "close": 2.336852355, "volume": 10991.0}, {"date": "2010-05-07", "close": 2.492642512, "volume": 17825.0}, {"date": "2010-05-10", "close": 2.492642512, "volume": 9949.0}, {"date": "2010-05-11", "close": 2.648432669, "volume": 8707.0}, {"date": "2010-05-12", "close": 2.492642512, "volume": 8545.0}, {"date": "2010-05-13", "close": 2.492642512, "volume": 14869.0}, {"date": "2010-05-14", "close": 2.492642512, "volume": 193.0}, {"date": "2010-05-17", "close": 2.492642512, "volume": 4975.0}, {"date": "2010-05-18", "close": 2.336852355, "volume": 7703.0}, {"date": "2010-05-19", "close": 2.336852355, "volume": 16261.0}, {"date": "2010-05-20", "close": 2.181062198, "volume": 514.0}, {"date": "2010-05-21", "close": 2.181062198, "volume": 9951.0}, {"date": "2010-05-25", "close": 2.025272041, "volume": 15927.0}, {"date": "2010-05-26", "close": 2.025272041, "volume": 16382.0}, {"date": "2010-05-27", "close": 2.181062198, "volume": 11481.0}, {"date": "2010-05-28", "close": 2.492642512, "volume": 28078.0}, {"date": "2010-05-31", "close": 2.492642512, "volume": 6098.0}, {"date": "2010-06-01", "close": 2.492642512, "volume": 7383.0}, {"date": "2010-06-02", "close": 2.492642512, "volume": 1476.0}, {"date": "2010-06-03", "close": 2.492642512, "volume": 2310.0}, {"date": "2010-06-04", "close": 2.336852355, "volume": 4916.0}, {"date": "2010-06-07", "close": 2.181062198, "volume": 5777.0}, {"date": "2010-06-08", "close": 2.492642512, "volume": 5586.0}, {"date": "2010-06-09", "close": 2.181062198, "volume": 3896.0}, {"date": "2010-06-10", "close": 2.181062198, "volume": 1835.0}, {"date": "2010-06-11", "close": 2.181062198, "volume": 1926.0}, {"date": "2010-06-15", "close": 2.181062198, "volume": 8454.0}, {"date": "2010-06-16", "close": 2.181062198, "volume": 2568.0}, {"date": "2010-06-18", "close": 2.025272041, "volume": 10252.0}, {"date": "2010-06-21", "close": 2.025272041, "volume": 3530.0}, {"date": "2010-06-22", "close": 2.025272041, "volume": 2118.0}, {"date": "2010-06-23", "close": 2.025272041, "volume": 12100.0}, {"date": "2010-06-24", "close": 2.025272041, "volume": 1284.0}, {"date": "2010-06-25", "close": 2.025272041, "volume": 19866.0}, {"date": "2010-06-28", "close": 2.181062198, "volume": 16368.0}, {"date": "2010-06-29", "close": 2.181062198, "volume": 14087.0}, {"date": "2010-06-30", "close": 2.025272041, "volume": 13936.0}, {"date": "2010-07-02", "close": 2.025272041, "volume": 642.0}, {"date": "2010-07-05", "close": 2.181062198, "volume": 2505.0}, {"date": "2010-07-06", "close": 2.025272041, "volume": 2277.0}, {"date": "2010-07-13", "close": 2.181062198, "volume": 13954.0}, {"date": "2010-07-14", "close": 2.181062198, "volume": 963.0}, {"date": "2010-07-15", "close": 2.025272041, "volume": 6419.0}, {"date": "2010-07-16", "close": 2.025272041, "volume": 6419.0}, {"date": "2010-07-19", "close": 2.181062198, "volume": 70776.0}, {"date": "2010-07-20", "close": 2.181062198, "volume": 11832.0}, {"date": "2010-07-21", "close": 2.181062198, "volume": 13224.0}, {"date": "2010-07-22", "close": 2.336852355, "volume": 2243.0}, {"date": "2010-07-23", "close": 2.181062198, "volume": 18294.0}, {"date": "2010-07-26", "close": 2.181062198, "volume": 6419.0}, {"date": "2010-07-27", "close": 2.181062198, "volume": 12347.0}, {"date": "2010-07-28", "close": 2.181062198, "volume": 14189.0}, {"date": "2010-07-29", "close": 2.181062198, "volume": 23432.0}, {"date": "2010-07-30", "close": 2.181062198, "volume": 31947.0}, {"date": "2010-08-02", "close": 2.181062198, "volume": 10927.0}, {"date": "2010-08-03", "close": 2.025272041, "volume": 6375.0}, {"date": "2010-08-04", "close": 2.336852355, "volume": 5320.0}, {"date": "2010-08-05", "close": 2.336852355, "volume": 6893.0}, {"date": "2010-08-06", "close": 2.181062198, "volume": 2910.0}, {"date": "2010-08-09", "close": 2.181062198, "volume": 30920.0}, {"date": "2010-08-10", "close": 2.181062198, "volume": 642.0}, {"date": "2010-08-11", "close": 2.181062198, "volume": 17388.0}, {"date": "2010-08-12", "close": 2.181062198, "volume": 5649.0}, {"date": "2010-08-16", "close": 2.181062198, "volume": 4616.0}, {"date": "2010-08-18", "close": 2.181062198, "volume": 3530.0}, {"date": "2010-08-20", "close": 2.181062198, "volume": 33699.0}, {"date": "2010-08-23", "close": 2.181062198, "volume": 5143.0}, {"date": "2010-08-24", "close": 2.025272041, "volume": 15405.0}, {"date": "2010-08-25", "close": 2.181062198, "volume": 1123.0}, {"date": "2010-08-26", "close": 2.025272041, "volume": 3851.0}, {"date": "2010-08-27", "close": 2.025272041, "volume": 642.0}, {"date": "2010-08-30", "close": 2.025272041, "volume": 1187.0}, {"date": "2010-08-31", "close": 2.025272041, "volume": 5649.0}, {"date": "2010-09-01", "close": 2.025272041, "volume": 1756.0}, {"date": "2010-09-02", "close": 2.025272041, "volume": 13159.0}, {"date": "2010-09-03", "close": 2.025272041, "volume": 2247.0}, {"date": "2010-09-06", "close": 2.336852355, "volume": 60591.0}, {"date": "2010-09-07", "close": 2.492642512, "volume": 38488.0}, {"date": "2010-09-08", "close": 2.648432669, "volume": 13253.0}, {"date": "2010-09-09", "close": 2.492642512, "volume": 21872.0}, {"date": "2010-09-10", "close": 2.336852355, "volume": 1000.0}, {"date": "2010-09-13", "close": 2.336852355, "volume": 1720.0}, {"date": "2010-09-14", "close": 2.181062198, "volume": 31132.0}, {"date": "2010-09-15", "close": 2.025272041, "volume": 15726.0}, {"date": "2010-09-16", "close": 2.181062198, "volume": 8355.0}, {"date": "2010-09-17", "close": 2.025272041, "volume": 4204.0}, {"date": "2010-09-20", "close": 1.869481884, "volume": 33994.0}, {"date": "2010-09-21", "close": 2.025272041, "volume": 7507.0}, {"date": "2010-09-22", "close": 2.025272041, "volume": 61383.0}, {"date": "2010-09-24", "close": 2.181062198, "volume": 15644.0}, {"date": "2010-09-27", "close": 2.336852355, "volume": 15872.0}, {"date": "2010-09-28", "close": 2.336852355, "volume": 8248.0}, {"date": "2010-09-29", "close": 2.336852355, "volume": 6685.0}, {"date": "2010-10-04", "close": 2.181062198, "volume": 8631.0}, {"date": "2010-10-05", "close": 2.025272041, "volume": 4654.0}, {"date": "2010-10-06", "close": 2.181062198, "volume": 1753.0}, {"date": "2010-10-07", "close": 2.181062198, "volume": 1337.0}, {"date": "2010-10-08", "close": 2.181062198, "volume": 1293.0}, {"date": "2010-10-11", "close": 2.181062198, "volume": 6506.0}, {"date": "2010-10-13", "close": 2.181062198, "volume": 3381.0}, {"date": "2010-10-14", "close": 2.181062198, "volume": 7382.0}, {"date": "2010-10-15", "close": 2.181062198, "volume": 642.0}, {"date": "2010-10-18", "close": 2.025272041, "volume": 1393.0}, {"date": "2010-10-19", "close": 2.181062198, "volume": 3113.0}, {"date": "2010-10-20", "close": 2.025272041, "volume": 24392.0}, {"date": "2010-10-21", "close": 1.869481884, "volume": 16850.0}, {"date": "2010-10-22", "close": 2.025272041, "volume": 10739.0}, {"date": "2010-10-25", "close": 2.181062198, "volume": 24896.0}, {"date": "2010-10-26", "close": 2.025272041, "volume": 7507.0}, {"date": "2010-10-27", "close": 2.181062198, "volume": 17246.0}, {"date": "2010-10-28", "close": 2.181062198, "volume": 6098.0}, {"date": "2010-10-29", "close": 2.181062198, "volume": 473.0}, {"date": "2010-11-01", "close": 2.181062198, "volume": 2362.0}, {"date": "2010-11-03", "close": 2.181062198, "volume": 1605.0}, {"date": "2010-11-04", "close": 2.025272041, "volume": 2054.0}, {"date": "2010-11-05", "close": 2.181062198, "volume": 4814.0}, {"date": "2010-11-08", "close": 2.181062198, "volume": 9432.0}, {"date": "2010-11-09", "close": 2.181062198, "volume": 18326.0}, {"date": "2010-11-10", "close": 2.181062198, "volume": 449.0}, {"date": "2010-11-12", "close": 2.181062198, "volume": 6998.0}, {"date": "2010-11-16", "close": 2.181062198, "volume": 963.0}, {"date": "2010-11-17", "close": 2.336852355, "volume": 3209.0}, {"date": "2010-11-18", "close": 2.181062198, "volume": 5050.0}, {"date": "2010-11-19", "close": 2.181062198, "volume": 6350.0}, {"date": "2010-11-22", "close": 2.025272041, "volume": 23268.0}, {"date": "2010-11-23", "close": 2.025272041, "volume": 321.0}, {"date": "2010-11-24", "close": 2.025272041, "volume": 2054.0}, {"date": "2010-11-25", "close": 2.025272041, "volume": 32228.0}, {"date": "2010-11-26", "close": 2.025272041, "volume": 5456.0}, {"date": "2010-11-29", "close": 2.025272041, "volume": 8986.0}, {"date": "2010-11-30", "close": 1.869481884, "volume": 3576.0}, {"date": "2010-12-01", "close": 2.025272041, "volume": 10341.0}, {"date": "2010-12-02", "close": 2.025272041, "volume": 19794.0}, {"date": "2010-12-03", "close": 2.025272041, "volume": 4044.0}, {"date": "2010-12-06", "close": 2.336852355, "volume": 17274.0}, {"date": "2010-12-07", "close": 2.025272041, "volume": 14122.0}, {"date": "2010-12-08", "close": 2.181062198, "volume": 6098.0}, {"date": "2010-12-09", "close": 2.336852355, "volume": 29642.0}, {"date": "2010-12-10", "close": 2.336852355, "volume": 9830.0}, {"date": "2010-12-13", "close": 2.336852355, "volume": 17224.0}, {"date": "2010-12-14", "close": 2.336852355, "volume": 3851.0}, {"date": "2010-12-15", "close": 2.336852355, "volume": 3530.0}, {"date": "2010-12-16", "close": 2.336852355, "volume": 963.0}, {"date": "2010-12-17", "close": 2.336852355, "volume": 16569.0}, {"date": "2010-12-20", "close": 2.336852355, "volume": 3209.0}, {"date": "2010-12-21", "close": 2.336852355, "volume": 19627.0}, {"date": "2010-12-22", "close": 2.336852355, "volume": 1454.0}, {"date": "2010-12-24", "close": 2.492642512, "volume": 47362.0}, {"date": "2010-12-29", "close": 2.492642512, "volume": 1995.0}, {"date": "2011-01-04", "close": 2.492642512, "volume": 19886.0}, {"date": "2011-01-05", "close": 2.648432669, "volume": 22587.0}, {"date": "2011-01-06", "close": 2.804222826, "volume": 5285.0}, {"date": "2011-01-07", "close": 3.11580314, "volume": 87393.0}, {"date": "2011-01-12", "close": 3.271593297, "volume": 292227.0}, {"date": "2011-01-13", "close": 3.271593297, "volume": 41508.0}, {"date": "2011-01-14", "close": 3.583173611, "volume": 93620.0}, {"date": "2011-01-17", "close": 3.738963768, "volume": 38225.0}, {"date": "2011-01-18", "close": 3.738963768, "volume": 24017.0}, {"date": "2011-01-19", "close": 3.738963768, "volume": 86536.0}, {"date": "2011-01-20", "close": 3.427383454, "volume": 89219.0}, {"date": "2011-01-21", "close": 3.738963768, "volume": 19800.0}, {"date": "2011-01-24", "close": 3.427383454, "volume": 64000.0}, {"date": "2011-01-25", "close": 3.11580314, "volume": 21455.0}, {"date": "2011-01-27", "close": 3.427383454, "volume": 127202.0}, {"date": "2011-01-28", "close": 3.271593297, "volume": 25704.0}, {"date": "2011-01-31", "close": 3.271593297, "volume": 17117.0}, {"date": "2011-02-01", "close": 3.427383454, "volume": 24883.0}, {"date": "2011-02-02", "close": 3.427383454, "volume": 10431.0}, {"date": "2011-02-03", "close": 3.271593297, "volume": 107963.0}, {"date": "2011-02-04", "close": 3.271593297, "volume": 31987.0}, {"date": "2011-02-07", "close": 3.11580314, "volume": 34361.0}, {"date": "2011-02-08", "close": 3.11580314, "volume": 40533.0}, {"date": "2011-02-09", "close": 3.11580314, "volume": 44755.0}, {"date": "2011-02-10", "close": 3.271593297, "volume": 12078.0}, {"date": "2011-02-11", "close": 3.271593297, "volume": 17897.0}, {"date": "2011-02-14", "close": 3.11580314, "volume": 7885.0}, {"date": "2011-02-15", "close": 3.271593297, "volume": 20905.0}, {"date": "2011-02-16", "close": 3.427383454, "volume": 26157.0}, {"date": "2011-02-17", "close": 3.583173611, "volume": 67096.0}, {"date": "2011-02-18", "close": 3.583173611, "volume": 43671.0}, {"date": "2011-02-21", "close": 3.583173611, "volume": 18421.0}, {"date": "2011-02-22", "close": 3.427383454, "volume": 29334.0}, {"date": "2011-02-23", "close": 3.427383454, "volume": 16949.0}, {"date": "2011-02-24", "close": 3.11580314, "volume": 17402.0}, {"date": "2011-02-25", "close": 3.427383454, "volume": 54191.0}, {"date": "2011-02-28", "close": 3.894753925, "volume": 182766.0}, {"date": "2011-03-01", "close": 3.583173611, "volume": 346892.0}, {"date": "2011-03-02", "close": 3.583173611, "volume": 42055.0}, {"date": "2011-03-03", "close": 3.427383454, "volume": 26921.0}, {"date": "2011-03-04", "close": 3.583173611, "volume": 49039.0}, {"date": "2011-03-07", "close": 3.583173611, "volume": 49880.0}, {"date": "2011-03-08", "close": 3.894753925, "volume": 52969.0}, {"date": "2011-03-09", "close": 3.738963768, "volume": 56174.0}, {"date": "2011-03-10", "close": 3.738963768, "volume": 70332.0}, {"date": "2011-03-11", "close": 3.738963768, "volume": 64356.0}, {"date": "2011-03-14", "close": 3.583173611, "volume": 125438.0}, {"date": "2011-03-15", "close": 3.271593297, "volume": 107744.0}, {"date": "2011-03-16", "close": 3.427383454, "volume": 41036.0}, {"date": "2011-03-17", "close": 3.583173611, "volume": 18326.0}, {"date": "2011-03-18", "close": 3.583173611, "volume": 19717.0}, {"date": "2011-03-23", "close": 3.583173611, "volume": 103632.0}, {"date": "2011-03-24", "close": 4.206334239, "volume": 98003.0}, {"date": "2011-03-25", "close": 4.206334239, "volume": 105176.0}, {"date": "2011-03-28", "close": 4.362124396, "volume": 104893.0}, {"date": "2011-03-29", "close": 4.517914553, "volume": 60293.0}, {"date": "2011-03-30", "close": 4.362124396, "volume": 22716.0}, {"date": "2011-03-31", "close": 4.362124396, "volume": 109184.0}, {"date": "2011-04-01", "close": 4.362124396, "volume": 54749.0}, {"date": "2011-04-04", "close": 4.517914553, "volume": 47553.0}, {"date": "2011-04-05", "close": 4.517914553, "volume": 78435.0}, {"date": "2011-04-06", "close": 4.362124396, "volume": 25512.0}, {"date": "2011-04-07", "close": 4.362124396, "volume": 34092.0}, {"date": "2011-04-08", "close": 4.517914553, "volume": 22801.0}, {"date": "2011-04-11", "close": 4.985285024, "volume": 357456.0}, {"date": "2011-04-12", "close": 4.67370471, "volume": 65694.0}, {"date": "2011-04-13", "close": 4.67370471, "volume": 86492.0}, {"date": "2011-04-14", "close": 4.985285024, "volume": 41876.0}, {"date": "2011-04-15", "close": 4.985285024, "volume": 28439.0}, {"date": "2011-04-18", "close": 4.67370471, "volume": 20296.0}, {"date": "2011-04-19", "close": 4.67370471, "volume": 11667.0}, {"date": "2011-04-20", "close": 4.67370471, "volume": 24249.0}, {"date": "2011-04-21", "close": 4.67370471, "volume": 57364.0}, {"date": "2011-04-27", "close": 4.362124396, "volume": 30524.0}, {"date": "2011-04-28", "close": 4.517914553, "volume": 8216.0}, {"date": "2011-04-29", "close": 4.362124396, "volume": 18573.0}, {"date": "2011-05-02", "close": 4.050544082, "volume": 24340.0}, {"date": "2011-05-03", "close": 4.206334239, "volume": 20640.0}, {"date": "2011-05-04", "close": 4.206334239, "volume": 5231.0}, {"date": "2011-05-05", "close": 4.206334239, "volume": 52059.0}, {"date": "2011-05-06", "close": 3.894753925, "volume": 12729.0}, {"date": "2011-05-09", "close": 4.050544082, "volume": 28035.0}, {"date": "2011-05-10", "close": 4.206334239, "volume": 57382.0}, {"date": "2011-05-11", "close": 3.894753925, "volume": 28365.0}, {"date": "2011-05-12", "close": 3.738963768, "volume": 26355.0}, {"date": "2011-05-13", "close": 3.894753925, "volume": 38128.0}, {"date": "2011-05-16", "close": 3.894753925, "volume": 19780.0}, {"date": "2011-05-17", "close": 3.894753925, "volume": 8343.0}, {"date": "2011-05-18", "close": 3.894753925, "volume": 8528.0}, {"date": "2011-05-19", "close": 4.050544082, "volume": 75392.0}, {"date": "2011-05-20", "close": 3.894753925, "volume": 13372.0}, {"date": "2011-05-23", "close": 4.050544082, "volume": 7078.0}, {"date": "2011-05-24", "close": 4.050544082, "volume": 8415.0}, {"date": "2011-05-25", "close": 3.894753925, "volume": 4395.0}, {"date": "2011-05-26", "close": 3.894753925, "volume": 21311.0}, {"date": "2011-05-27", "close": 3.894753925, "volume": 14422.0}, {"date": "2011-05-30", "close": 3.738963768, "volume": 2749.0}, {"date": "2011-05-31", "close": 3.894753925, "volume": 11304.0}, {"date": "2011-06-01", "close": 3.738963768, "volume": 4026.0}, {"date": "2011-06-02", "close": 3.583173611, "volume": 23869.0}, {"date": "2011-06-03", "close": 3.583173611, "volume": 3787.0}, {"date": "2011-06-06", "close": 3.738963768, "volume": 3094.0}, {"date": "2011-06-07", "close": 3.583173611, "volume": 18454.0}, {"date": "2011-06-08", "close": 3.583173611, "volume": 50313.0}, {"date": "2011-06-09", "close": 3.583173611, "volume": 4654.0}, {"date": "2011-06-10", "close": 3.583173611, "volume": 3209.0}, {"date": "2011-06-14", "close": 3.427383454, "volume": 6299.0}, {"date": "2011-06-15", "close": 3.738963768, "volume": 39797.0}, {"date": "2011-06-16", "close": 3.738963768, "volume": 17857.0}, {"date": "2011-06-17", "close": 3.894753925, "volume": 13666.0}, {"date": "2011-06-20", "close": 3.583173611, "volume": 11244.0}, {"date": "2011-06-21", "close": 3.427383454, "volume": 30999.0}, {"date": "2011-06-22", "close": 3.583173611, "volume": 7093.0}, {"date": "2011-06-23", "close": 3.583173611, "volume": 3552.0}, {"date": "2011-06-24", "close": 3.583173611, "volume": 21072.0}, {"date": "2011-06-27", "close": 3.271593297, "volume": 3915.0}, {"date": "2011-06-28", "close": 3.427383454, "volume": 43064.0}, {"date": "2011-06-29", "close": 3.11580314, "volume": 12517.0}, {"date": "2011-06-30", "close": 3.583173611, "volume": 11844.0}, {"date": "2011-07-01", "close": 3.738963768, "volume": 2247.0}, {"date": "2011-07-04", "close": 3.738963768, "volume": 2568.0}, {"date": "2011-07-05", "close": 3.738963768, "volume": 6156.0}, {"date": "2011-07-06", "close": 4.050544082, "volume": 1046.0}, {"date": "2011-07-07", "close": 3.738963768, "volume": 5199.0}, {"date": "2011-07-08", "close": 4.206334239, "volume": 40719.0}, {"date": "2011-07-11", "close": 4.67370471, "volume": 127013.0}, {"date": "2011-07-12", "close": 4.517914553, "volume": 58453.0}, {"date": "2011-07-13", "close": 4.517914553, "volume": 41300.0}, {"date": "2011-07-14", "close": 4.362124396, "volume": 23542.0}, {"date": "2011-07-15", "close": 4.517914553, "volume": 12579.0}, {"date": "2011-07-18", "close": 4.362124396, "volume": 28222.0}, {"date": "2011-07-19", "close": 4.362124396, "volume": 24419.0}, {"date": "2011-07-20", "close": 4.362124396, "volume": 5664.0}, {"date": "2011-07-21", "close": 4.362124396, "volume": 28516.0}, {"date": "2011-07-22", "close": 4.67370471, "volume": 30130.0}, {"date": "2011-07-25", "close": 4.517914553, "volume": 60318.0}, {"date": "2011-07-26", "close": 4.829494867, "volume": 45259.0}, {"date": "2011-07-27", "close": 4.67370471, "volume": 98662.0}, {"date": "2011-07-28", "close": 4.829494867, "volume": 47224.0}, {"date": "2011-07-29", "close": 4.829494867, "volume": 20617.0}, {"date": "2011-08-01", "close": 5.452655495, "volume": 85551.0}, {"date": "2011-08-02", "close": 5.141075181, "volume": 73212.0}, {"date": "2011-08-03", "close": 5.296865338, "volume": 82738.0}, {"date": "2011-08-04", "close": 4.985285024, "volume": 24722.0}, {"date": "2011-08-05", "close": 4.67370471, "volume": 107496.0}, {"date": "2011-08-08", "close": 4.67370471, "volume": 73680.0}, {"date": "2011-08-09", "close": 4.67370471, "volume": 44699.0}, {"date": "2011-08-10", "close": 5.141075181, "volume": 64423.0}, {"date": "2011-08-11", "close": 5.141075181, "volume": 35346.0}, {"date": "2011-08-12", "close": 5.141075181, "volume": 78304.0}, {"date": "2011-08-15", "close": 5.452655495, "volume": 98287.0}, {"date": "2011-08-16", "close": 5.452655495, "volume": 88128.0}, {"date": "2011-08-17", "close": 5.920025966, "volume": 39914.0}, {"date": "2011-08-18", "close": 5.920025966, "volume": 57792.0}, {"date": "2011-08-19", "close": 6.23160628, "volume": 57943.0}, {"date": "2011-08-22", "close": 6.854766908, "volume": 126205.0}, {"date": "2011-08-23", "close": 6.698976751, "volume": 77904.0}, {"date": "2011-08-24", "close": 6.698976751, "volume": 64525.0}, {"date": "2011-08-25", "close": 7.477927536, "volume": 136577.0}, {"date": "2011-08-26", "close": 7.010557065, "volume": 203507.0}, {"date": "2011-08-29", "close": 6.854766908, "volume": 24682.0}, {"date": "2011-08-30", "close": 6.854766908, "volume": 13791.0}, {"date": "2011-08-31", "close": 7.322137379, "volume": 46933.0}, {"date": "2011-09-01", "close": 7.010557065, "volume": 36519.0}, {"date": "2011-09-02", "close": 7.010557065, "volume": 17376.0}, {"date": "2011-09-05", "close": 6.854766908, "volume": 26266.0}, {"date": "2011-09-06", "close": 6.698976751, "volume": 13695.0}, {"date": "2011-09-07", "close": 6.698976751, "volume": 37526.0}, {"date": "2011-09-08", "close": 7.010557065, "volume": 28378.0}, {"date": "2011-09-09", "close": 7.166347222, "volume": 13230.0}, {"date": "2011-09-12", "close": 6.543186594, "volume": 19809.0}, {"date": "2011-09-13", "close": 6.698976751, "volume": 18876.0}, {"date": "2011-09-14", "close": 6.543186594, "volume": 31815.0}, {"date": "2011-09-15", "close": 6.543186594, "volume": 7395.0}, {"date": "2011-09-16", "close": 6.854766908, "volume": 6191.0}, {"date": "2011-09-19", "close": 6.387396437, "volume": 5943.0}, {"date": "2011-09-20", "close": 6.23160628, "volume": 34386.0}, {"date": "2011-09-21", "close": 6.543186594, "volume": 5635.0}, {"date": "2011-09-22", "close": 6.075816123, "volume": 24388.0}, {"date": "2011-09-23", "close": 5.764235809, "volume": 23704.0}, {"date": "2011-09-26", "close": 5.452655495, "volume": 40093.0}, {"date": "2011-09-27", "close": 4.517914553, "volume": 165200.0}, {"date": "2011-09-28", "close": 4.67370471, "volume": 65803.0}, {"date": "2011-09-29", "close": 4.67370471, "volume": 20830.0}, {"date": "2011-09-30", "close": 4.67370471, "volume": 26392.0}, {"date": "2011-10-03", "close": 4.362124396, "volume": 6353.0}, {"date": "2011-10-04", "close": 4.362124396, "volume": 9752.0}, {"date": "2011-10-05", "close": 4.362124396, "volume": 14123.0}, {"date": "2011-10-06", "close": 4.67370471, "volume": 9725.0}, {"date": "2011-10-07", "close": 4.829494867, "volume": 7857.0}, {"date": "2011-10-10", "close": 4.67370471, "volume": 12820.0}, {"date": "2011-10-11", "close": 4.362124396, "volume": 4776.0}, {"date": "2011-10-12", "close": 4.517914553, "volume": 3329.0}, {"date": "2011-10-13", "close": 4.517914553, "volume": 2154.0}, {"date": "2011-10-14", "close": 4.362124396, "volume": 5135.0}, {"date": "2011-10-17", "close": 4.050544082, "volume": 36293.0}, {"date": "2011-10-18", "close": 3.11580314, "volume": 650876.0}, {"date": "2011-10-19", "close": 2.804222826, "volume": 256805.0}, {"date": "2011-10-20", "close": 2.804222826, "volume": 176303.0}, {"date": "2011-10-21", "close": 2.648432669, "volume": 74784.0}, {"date": "2011-10-24", "close": 2.804222826, "volume": 85845.0}, {"date": "2011-10-25", "close": 2.648432669, "volume": 33475.0}, {"date": "2011-10-26", "close": 2.648432669, "volume": 7910.0}, {"date": "2011-10-27", "close": 2.648432669, "volume": 2139.0}, {"date": "2011-10-28", "close": 2.804222826, "volume": 180209.0}, {"date": "2011-10-31", "close": 2.492642512, "volume": 34835.0}, {"date": "2011-11-01", "close": 2.492642512, "volume": 417.0}, {"date": "2011-11-02", "close": 2.492642512, "volume": 17174.0}, {"date": "2011-11-03", "close": 2.181062198, "volume": 57680.0}, {"date": "2011-11-04", "close": 2.181062198, "volume": 45624.0}, {"date": "2011-11-07", "close": 2.336852355, "volume": 15052.0}, {"date": "2011-11-08", "close": 2.181062198, "volume": 33920.0}, {"date": "2011-11-09", "close": 2.181062198, "volume": 20925.0}, {"date": "2011-11-10", "close": 2.025272041, "volume": 31540.0}, {"date": "2011-11-11", "close": 2.181062198, "volume": 15667.0}, {"date": "2011-11-14", "close": 2.181062198, "volume": 24422.0}, {"date": "2011-11-15", "close": 2.181062198, "volume": 7708.0}, {"date": "2011-11-16", "close": 2.181062198, "volume": 12053.0}, {"date": "2011-11-17", "close": 2.025272041, "volume": 6271.0}, {"date": "2011-11-18", "close": 2.025272041, "volume": 12658.0}, {"date": "2011-11-21", "close": 2.025272041, "volume": 7619.0}, {"date": "2011-11-22", "close": 2.025272041, "volume": 3043.0}, {"date": "2011-11-23", "close": 2.025272041, "volume": 7812.0}, {"date": "2011-11-24", "close": 1.869481884, "volume": 19578.0}, {"date": "2011-11-25", "close": 1.713691727, "volume": 9435.0}, {"date": "2011-11-28", "close": 1.713691727, "volume": 10146.0}, {"date": "2011-11-29", "close": 1.713691727, "volume": 27503.0}, {"date": "2011-11-30", "close": 1.869481884, "volume": 19273.0}, {"date": "2011-12-01", "close": 1.713691727, "volume": 7497.0}, {"date": "2011-12-02", "close": 1.713691727, "volume": 2253.0}, {"date": "2011-12-05", "close": 1.869481884, "volume": 353.0}, {"date": "2011-12-06", "close": 1.713691727, "volume": 7362.0}, {"date": "2011-12-07", "close": 1.713691727, "volume": 642.0}, {"date": "2011-12-08", "close": 1.713691727, "volume": 201.0}, {"date": "2011-12-09", "close": 1.713691727, "volume": 3081.0}, {"date": "2011-12-12", "close": 1.713691727, "volume": 1091.0}, {"date": "2011-12-13", "close": 2.025272041, "volume": 150995.0}, {"date": "2011-12-14", "close": 1.713691727, "volume": 9447.0}, {"date": "2011-12-15", "close": 1.713691727, "volume": 40286.0}, {"date": "2011-12-16", "close": 1.713691727, "volume": 8235.0}, {"date": "2011-12-19", "close": 1.55790157, "volume": 6172.0}, {"date": "2011-12-20", "close": 1.713691727, "volume": 53662.0}, {"date": "2011-12-21", "close": 1.713691727, "volume": 6057.0}, {"date": "2011-12-22", "close": 1.55790157, "volume": 1187.0}, {"date": "2011-12-23", "close": 1.55790157, "volume": 3980.0}, {"date": "2011-12-28", "close": 1.713691727, "volume": 3851.0}, {"date": "2011-12-29", "close": 1.55790157, "volume": 994.0}, {"date": "2011-12-30", "close": 1.713691727, "volume": 4493.0}, {"date": "2012-01-03", "close": 1.55790157, "volume": 15277.0}, {"date": "2012-01-04", "close": 1.713691727, "volume": 11233.0}, {"date": "2012-01-05", "close": 1.55790157, "volume": 525.0}, {"date": "2012-01-06", "close": 1.55790157, "volume": 6323.0}, {"date": "2012-01-10", "close": 1.55790157, "volume": 41240.0}, {"date": "2012-01-11", "close": 1.713691727, "volume": 25403.0}, {"date": "2012-01-12", "close": 1.713691727, "volume": 8325.0}, {"date": "2012-01-13", "close": 1.402111413, "volume": 1926.0}, {"date": "2012-01-16", "close": 1.55790157, "volume": 2568.0}, {"date": "2012-01-17", "close": 1.55790157, "volume": 3691.0}, {"date": "2012-01-18", "close": 1.55790157, "volume": 7310.0}, {"date": "2012-01-19", "close": 1.55790157, "volume": 1024.0}, {"date": "2012-01-20", "close": 1.402111413, "volume": 5199.0}, {"date": "2012-01-23", "close": 1.55790157, "volume": 1926.0}, {"date": "2012-01-24", "close": 1.55790157, "volume": 2606.0}, {"date": "2012-01-25", "close": 1.402111413, "volume": 1770.0}, {"date": "2012-01-27", "close": 1.55790157, "volume": 1707.0}, {"date": "2012-01-30", "close": 1.55790157, "volume": 642.0}, {"date": "2012-02-02", "close": 1.55790157, "volume": 24811.0}, {"date": "2012-02-06", "close": 1.55790157, "volume": 321.0}, {"date": "2012-02-07", "close": 1.713691727, "volume": 10722.0}, {"date": "2012-02-08", "close": 1.55790157, "volume": 8788.0}, {"date": "2012-02-10", "close": 1.55790157, "volume": 22145.0}, {"date": "2012-02-13", "close": 1.55790157, "volume": 35933.0}, {"date": "2012-02-14", "close": 1.402111413, "volume": 15495.0}, {"date": "2012-02-15", "close": 1.402111413, "volume": 146.0}, {"date": "2012-02-16", "close": 1.402111413, "volume": 16049.0}, {"date": "2012-02-17", "close": 1.402111413, "volume": 12238.0}, {"date": "2012-02-20", "close": 1.402111413, "volume": 6708.0}, {"date": "2012-02-21", "close": 1.55790157, "volume": 24746.0}, {"date": "2012-02-22", "close": 1.402111413, "volume": 2313.0}, {"date": "2012-02-23", "close": 1.402111413, "volume": 5777.0}, {"date": "2012-02-24", "close": 1.55790157, "volume": 39696.0}, {"date": "2012-02-27", "close": 1.55790157, "volume": 18334.0}, {"date": "2012-02-28", "close": 1.55790157, "volume": 9628.0}, {"date": "2012-02-29", "close": 1.713691727, "volume": 11333.0}, {"date": "2012-03-01", "close": 1.55790157, "volume": 3402.0}, {"date": "2012-03-02", "close": 1.55790157, "volume": 13736.0}, {"date": "2012-03-05", "close": 2.181062198, "volume": 121103.0}, {"date": "2012-03-06", "close": 2.025272041, "volume": 43784.0}, {"date": "2012-03-07", "close": 1.869481884, "volume": 14314.0}, {"date": "2012-03-08", "close": 2.025272041, "volume": 13159.0}, {"date": "2012-03-09", "close": 1.869481884, "volume": 8838.0}, {"date": "2012-03-12", "close": 2.025272041, "volume": 14467.0}, {"date": "2012-03-13", "close": 2.025272041, "volume": 11921.0}, {"date": "2012-03-14", "close": 2.181062198, "volume": 8227.0}, {"date": "2012-03-15", "close": 2.025272041, "volume": 5135.0}, {"date": "2012-03-16", "close": 2.025272041, "volume": 6971.0}, {"date": "2012-03-19", "close": 2.025272041, "volume": 22739.0}, {"date": "2012-03-20", "close": 2.492642512, "volume": 169230.0}, {"date": "2012-03-21", "close": 2.492642512, "volume": 59634.0}, {"date": "2012-03-22", "close": 2.648432669, "volume": 48264.0}, {"date": "2012-03-23", "close": 3.11580314, "volume": 133945.0}, {"date": "2012-03-26", "close": 2.960012983, "volume": 52033.0}, {"date": "2012-03-27", "close": 2.960012983, "volume": 7011.0}, {"date": "2012-03-28", "close": 2.648432669, "volume": 23814.0}, {"date": "2012-03-29", "close": 2.804222826, "volume": 69813.0}, {"date": "2012-03-30", "close": 2.960012983, "volume": 25539.0}, {"date": "2012-04-02", "close": 2.804222826, "volume": 30809.0}, {"date": "2012-04-03", "close": 2.960012983, "volume": 5652.0}, {"date": "2012-04-04", "close": 2.804222826, "volume": 9083.0}, {"date": "2012-04-05", "close": 2.648432669, "volume": 25661.0}, {"date": "2012-04-10", "close": 2.492642512, "volume": 36826.0}, {"date": "2012-04-11", "close": 2.336852355, "volume": 61063.0}, {"date": "2012-04-12", "close": 2.336852355, "volume": 18758.0}, {"date": "2012-04-13", "close": 2.492642512, "volume": 19172.0}, {"date": "2012-04-16", "close": 2.648432669, "volume": 67280.0}, {"date": "2012-04-17", "close": 2.648432669, "volume": 17224.0}, {"date": "2012-04-18", "close": 2.336852355, "volume": 29915.0}, {"date": "2012-04-19", "close": 2.492642512, "volume": 4172.0}, {"date": "2012-04-27", "close": 2.181062198, "volume": 103356.0}, {"date": "2012-04-30", "close": 2.492642512, "volume": 20630.0}, {"date": "2012-05-01", "close": 2.181062198, "volume": 20028.0}, {"date": "2012-05-02", "close": 2.181062198, "volume": 26317.0}, {"date": "2012-05-03", "close": 2.181062198, "volume": 92670.0}, {"date": "2012-05-04", "close": 2.025272041, "volume": 75728.0}, {"date": "2012-05-07", "close": 1.713691727, "volume": 95689.0}, {"date": "2012-05-08", "close": 1.713691727, "volume": 27922.0}, {"date": "2012-05-09", "close": 1.713691727, "volume": 47267.0}, {"date": "2012-05-10", "close": 1.713691727, "volume": 32661.0}, {"date": "2012-05-11", "close": 1.713691727, "volume": 30938.0}, {"date": "2012-05-14", "close": 1.869481884, "volume": 16721.0}, {"date": "2012-05-15", "close": 1.713691727, "volume": 27607.0}, {"date": "2012-05-16", "close": 1.713691727, "volume": 12838.0}, {"date": "2012-05-17", "close": 1.713691727, "volume": 6116.0}, {"date": "2012-05-18", "close": 1.55790157, "volume": 40500.0}, {"date": "2012-05-21", "close": 1.55790157, "volume": 14507.0}, {"date": "2012-05-22", "close": 1.713691727, "volume": 23948.0}, {"date": "2012-05-23", "close": 1.713691727, "volume": 2263.0}, {"date": "2012-05-24", "close": 1.869481884, "volume": 44021.0}, {"date": "2012-05-25", "close": 1.713691727, "volume": 47821.0}, {"date": "2012-05-28", "close": 1.713691727, "volume": 15268.0}, {"date": "2012-05-29", "close": 1.713691727, "volume": 1463.0}, {"date": "2012-05-30", "close": 1.713691727, "volume": 10367.0}, {"date": "2012-05-31", "close": 1.713691727, "volume": 655.0}, {"date": "2012-06-01", "close": 1.869481884, "volume": 2054.0}, {"date": "2012-06-04", "close": 1.713691727, "volume": 39255.0}, {"date": "2012-06-05", "close": 1.713691727, "volume": 4378.0}, {"date": "2012-06-06", "close": 1.713691727, "volume": 5504.0}, {"date": "2012-06-07", "close": 1.55790157, "volume": 1926.0}, {"date": "2012-06-08", "close": 1.713691727, "volume": 3209.0}, {"date": "2012-06-12", "close": 1.713691727, "volume": 2451.0}, {"date": "2012-06-13", "close": 1.55790157, "volume": 64620.0}, {"date": "2012-06-14", "close": 1.55790157, "volume": 803.0}, {"date": "2012-06-15", "close": 1.55790157, "volume": 4493.0}, {"date": "2012-06-18", "close": 1.55790157, "volume": 3209.0}, {"date": "2012-06-19", "close": 1.55790157, "volume": 27202.0}, {"date": "2012-06-20", "close": 1.402111413, "volume": 50812.0}, {"date": "2012-06-21", "close": 1.402111413, "volume": 16651.0}, {"date": "2012-06-22", "close": 1.402111413, "volume": 15616.0}, {"date": "2012-06-25", "close": 1.402111413, "volume": 46145.0}, {"date": "2012-06-26", "close": 1.402111413, "volume": 18297.0}, {"date": "2012-06-27", "close": 1.402111413, "volume": 6744.0}, {"date": "2012-06-28", "close": 1.246321256, "volume": 1810.0}, {"date": "2012-06-29", "close": 1.246321256, "volume": 29670.0}, {"date": "2012-07-02", "close": 1.402111413, "volume": 1637.0}, {"date": "2012-07-03", "close": 1.402111413, "volume": 7681.0}, {"date": "2012-07-04", "close": 1.402111413, "volume": 8334.0}, {"date": "2012-07-05", "close": 1.402111413, "volume": 13095.0}, {"date": "2012-07-06", "close": 1.402111413, "volume": 36282.0}, {"date": "2012-07-09", "close": 1.402111413, "volume": 4988.0}, {"date": "2012-07-10", "close": 1.402111413, "volume": 17300.0}, {"date": "2012-07-11", "close": 1.246321256, "volume": 12838.0}, {"date": "2012-07-12", "close": 1.402111413, "volume": 11426.0}, {"date": "2012-07-13", "close": 1.246321256, "volume": 1039.0}, {"date": "2012-07-16", "close": 1.402111413, "volume": 14122.0}, {"date": "2012-07-17", "close": 1.402111413, "volume": 115.0}, {"date": "2012-07-18", "close": 1.402111413, "volume": 3209.0}, {"date": "2012-07-19", "close": 1.402111413, "volume": 7995.0}, {"date": "2012-07-20", "close": 1.402111413, "volume": 6932.0}, {"date": "2012-07-23", "close": 1.246321256, "volume": 20284.0}, {"date": "2012-07-24", "close": 1.246321256, "volume": 38928.0}, {"date": "2012-07-25", "close": 1.402111413, "volume": 34277.0}, {"date": "2012-07-26", "close": 1.246321256, "volume": 28814.0}, {"date": "2012-07-27", "close": 1.55790157, "volume": 38134.0}, {"date": "2012-07-30", "close": 1.402111413, "volume": 30123.0}, {"date": "2012-07-31", "close": 1.402111413, "volume": 21231.0}, {"date": "2012-08-01", "close": 1.402111413, "volume": 6460.0}, {"date": "2012-08-02", "close": 1.402111413, "volume": 1015.0}, {"date": "2012-08-03", "close": 1.402111413, "volume": 1412.0}, {"date": "2012-08-06", "close": 1.246321256, "volume": 30811.0}, {"date": "2012-08-07", "close": 1.869481884, "volume": 181723.0}, {"date": "2012-08-08", "close": 1.402111413, "volume": 41399.0}, {"date": "2012-08-09", "close": 1.55790157, "volume": 12033.0}, {"date": "2012-08-10", "close": 1.55790157, "volume": 4201.0}, {"date": "2012-08-13", "close": 1.713691727, "volume": 12421.0}, {"date": "2012-08-14", "close": 1.55790157, "volume": 14122.0}, {"date": "2012-08-15", "close": 1.713691727, "volume": 3559.0}, {"date": "2012-08-16", "close": 1.55790157, "volume": 27047.0}, {"date": "2012-08-17", "close": 1.713691727, "volume": 39925.0}, {"date": "2012-08-20", "close": 1.713691727, "volume": 11939.0}, {"date": "2012-08-21", "close": 1.713691727, "volume": 6419.0}, {"date": "2012-08-22", "close": 1.713691727, "volume": 257.0}, {"date": "2012-08-23", "close": 1.55790157, "volume": 2600.0}, {"date": "2012-08-24", "close": 1.55790157, "volume": 3002.0}, {"date": "2012-08-27", "close": 1.713691727, "volume": 7125.0}, {"date": "2012-08-28", "close": 2.025272041, "volume": 499097.0}, {"date": "2012-08-29", "close": 2.025272041, "volume": 112605.0}, {"date": "2012-08-30", "close": 1.869481884, "volume": 6741.0}, {"date": "2012-08-31", "close": 1.869481884, "volume": 65983.0}, {"date": "2012-09-03", "close": 2.181062198, "volume": 149876.0}, {"date": "2012-09-04", "close": 2.025272041, "volume": 49514.0}, {"date": "2012-09-05", "close": 2.025272041, "volume": 1092.0}, {"date": "2012-09-06", "close": 1.869481884, "volume": 777.0}, {"date": "2012-09-07", "close": 1.713691727, "volume": 71880.0}, {"date": "2012-09-10", "close": 1.869481884, "volume": 78128.0}, {"date": "2012-09-11", "close": 1.869481884, "volume": 16261.0}, {"date": "2012-09-12", "close": 1.869481884, "volume": 38192.0}, {"date": "2012-09-13", "close": 1.869481884, "volume": 4172.0}, {"date": "2012-09-14", "close": 1.869481884, "volume": 3004.0}, {"date": "2012-09-17", "close": 1.713691727, "volume": 48784.0}, {"date": "2012-09-18", "close": 1.869481884, "volume": 11458.0}, {"date": "2012-09-20", "close": 1.713691727, "volume": 28691.0}, {"date": "2012-09-21", "close": 1.713691727, "volume": 49269.0}, {"date": "2012-09-24", "close": 1.713691727, "volume": 16213.0}, {"date": "2012-09-25", "close": 1.55790157, "volume": 46242.0}, {"date": "2012-09-26", "close": 1.713691727, "volume": 29848.0}, {"date": "2012-09-27", "close": 1.55790157, "volume": 8982.0}, {"date": "2012-09-28", "close": 1.713691727, "volume": 13730.0}, {"date": "2012-10-01", "close": 1.713691727, "volume": 963.0}, {"date": "2012-10-02", "close": 1.713691727, "volume": 5777.0}, {"date": "2012-10-03", "close": 1.55790157, "volume": 5954.0}, {"date": "2012-10-04", "close": 1.55790157, "volume": 100549.0}, {"date": "2012-10-05", "close": 1.55790157, "volume": 6740.0}, {"date": "2012-10-08", "close": 1.55790157, "volume": 2555.0}, {"date": "2012-10-09", "close": 1.55790157, "volume": 28837.0}, {"date": "2012-10-10", "close": 1.55790157, "volume": 3209.0}, {"date": "2012-10-11", "close": 1.713691727, "volume": 33909.0}, {"date": "2012-10-12", "close": 1.713691727, "volume": 15497.0}, {"date": "2012-10-15", "close": 1.713691727, "volume": 18780.0}, {"date": "2012-10-16", "close": 1.713691727, "volume": 6419.0}, {"date": "2012-10-17", "close": 1.55790157, "volume": 12474.0}, {"date": "2012-10-18", "close": 1.713691727, "volume": 19257.0}, {"date": "2012-10-19", "close": 1.55790157, "volume": 18597.0}, {"date": "2012-10-22", "close": 1.55790157, "volume": 26831.0}, {"date": "2012-10-23", "close": 1.55790157, "volume": 5199.0}, {"date": "2012-10-24", "close": 1.55790157, "volume": 40920.0}, {"date": "2012-10-25", "close": 1.55790157, "volume": 19597.0}, {"date": "2012-10-26", "close": 1.713691727, "volume": 41670.0}, {"date": "2012-10-29", "close": 1.713691727, "volume": 17279.0}, {"date": "2012-10-30", "close": 1.713691727, "volume": 12122.0}, {"date": "2012-10-31", "close": 1.55790157, "volume": 13480.0}, {"date": "2012-11-02", "close": 1.55790157, "volume": 29468.0}, {"date": "2012-11-05", "close": 1.402111413, "volume": 187422.0}, {"date": "2012-11-06", "close": 1.713691727, "volume": 63371.0}, {"date": "2012-11-07", "close": 1.55790157, "volume": 50932.0}, {"date": "2012-11-08", "close": 1.55790157, "volume": 5617.0}, {"date": "2012-11-09", "close": 1.402111413, "volume": 33378.0}, {"date": "2012-11-12", "close": 1.55790157, "volume": 11183.0}, {"date": "2012-11-13", "close": 1.402111413, "volume": 1926.0}, {"date": "2012-11-14", "close": 1.55790157, "volume": 2568.0}, {"date": "2012-11-15", "close": 1.402111413, "volume": 10337.0}, {"date": "2012-11-16", "close": 1.402111413, "volume": 129694.0}, {"date": "2012-11-19", "close": 1.402111413, "volume": 5835.0}, {"date": "2012-11-20", "close": 1.402111413, "volume": 5777.0}, {"date": "2012-11-21", "close": 1.402111413, "volume": 16561.0}, {"date": "2012-11-22", "close": 1.246321256, "volume": 12155.0}, {"date": "2012-11-23", "close": 1.402111413, "volume": 1985.0}, {"date": "2012-11-26", "close": 1.402111413, "volume": 12616.0}, {"date": "2012-11-27", "close": 1.402111413, "volume": 738.0}, {"date": "2012-11-28", "close": 1.402111413, "volume": 4975.0}, {"date": "2012-11-29", "close": 1.246321256, "volume": 21003.0}, {"date": "2012-11-30", "close": 1.246321256, "volume": 117578.0}, {"date": "2012-12-05", "close": 1.246321256, "volume": 20696.0}, {"date": "2012-12-06", "close": 1.090531099, "volume": 34282.0}, {"date": "2012-12-07", "close": 1.090531099, "volume": 12337.0}, {"date": "2012-12-10", "close": 0.959692956, "volume": 19281.0}, {"date": "2012-12-11", "close": 0.959692956, "volume": 38346.0}, {"date": "2012-12-12", "close": 0.959692956, "volume": 5211.0}, {"date": "2012-12-13", "close": 0.959692956, "volume": 33.0}, {"date": "2012-12-14", "close": 1.119641782, "volume": 1042.0}, {"date": "2012-12-17", "close": 0.959692956, "volume": 18131.0}, {"date": "2012-12-18", "close": 1.279590608, "volume": 38689.0}, {"date": "2012-12-19", "close": 1.119641782, "volume": 41413.0}, {"date": "2012-12-24", "close": 1.279590608, "volume": 197.0}, {"date": "2012-12-31", "close": 1.119641782, "volume": 4852.0}, {"date": "2013-01-03", "close": 0.959692956, "volume": 49110.0}, {"date": "2013-01-04", "close": 0.959692956, "volume": 1876.0}, {"date": "2013-01-07", "close": 0.959692956, "volume": 9462.0}, {"date": "2013-01-09", "close": 0.959692956, "volume": 1.0}, {"date": "2013-01-10", "close": 1.119641782, "volume": 22591.0}, {"date": "2013-01-11", "close": 1.119641782, "volume": 12038.0}, {"date": "2013-01-14", "close": 1.119641782, "volume": 9065.0}, {"date": "2013-01-15", "close": 1.119641782, "volume": 18324.0}, {"date": "2013-01-16", "close": 1.119641782, "volume": 41.0}, {"date": "2013-01-17", "close": 1.279590608, "volume": 11994.0}, {"date": "2013-01-18", "close": 1.279590608, "volume": 14301.0}, {"date": "2013-01-21", "close": 1.119641782, "volume": 23534.0}, {"date": "2013-01-23", "close": 1.439539434, "volume": 153273.0}, {"date": "2013-01-24", "close": 1.279590608, "volume": 102783.0}, {"date": "2013-01-25", "close": 1.279590608, "volume": 20006.0}, {"date": "2013-01-29", "close": 1.119641782, "volume": 3095.0}, {"date": "2013-01-30", "close": 1.279590608, "volume": 13148.0}, {"date": "2013-01-31", "close": 1.119641782, "volume": 33261.0}, {"date": "2013-02-01", "close": 1.279590608, "volume": 16677.0}, {"date": "2013-02-04", "close": 0.959692956, "volume": 127421.0}, {"date": "2013-02-05", "close": 0.959692956, "volume": 19137.0}, {"date": "2013-02-06", "close": 0.959692956, "volume": 38895.0}, {"date": "2013-02-07", "close": 1.119641782, "volume": 13861.0}, {"date": "2013-02-08", "close": 0.959692956, "volume": 10858.0}, {"date": "2013-02-11", "close": 1.119641782, "volume": 15005.0}, {"date": "2013-02-12", "close": 1.119641782, "volume": 70174.0}, {"date": "2013-02-13", "close": 0.959692956, "volume": 30697.0}, {"date": "2013-02-14", "close": 1.119641782, "volume": 18280.0}, {"date": "2013-02-15", "close": 1.279590608, "volume": 15630.0}, {"date": "2013-02-18", "close": 1.119641782, "volume": 66716.0}, {"date": "2013-02-19", "close": 1.119641782, "volume": 17074.0}, {"date": "2013-02-20", "close": 1.279590608, "volume": 130223.0}, {"date": "2013-02-21", "close": 1.119641782, "volume": 2913.0}, {"date": "2013-02-22", "close": 1.119641782, "volume": 17928.0}, {"date": "2013-02-25", "close": 1.119641782, "volume": 11633.0}, {"date": "2013-02-27", "close": 1.279590608, "volume": 31631.0}, {"date": "2013-02-28", "close": 1.279590608, "volume": 6252.0}, {"date": "2013-03-01", "close": 1.279590608, "volume": 2579.0}, {"date": "2013-03-04", "close": 1.119641782, "volume": 19162.0}, {"date": "2013-03-05", "close": 1.279590608, "volume": 2407.0}, {"date": "2013-03-06", "close": 1.119641782, "volume": 36969.0}, {"date": "2013-03-07", "close": 1.119641782, "volume": 44742.0}, {"date": "2013-03-08", "close": 1.119641782, "volume": 14713.0}, {"date": "2013-03-11", "close": 1.119641782, "volume": 20757.0}, {"date": "2013-03-12", "close": 0.959692956, "volume": 1407.0}, {"date": "2013-03-13", "close": 0.959692956, "volume": 1489.0}, {"date": "2013-03-14", "close": 0.959692956, "volume": 1250.0}, {"date": "2013-03-18", "close": 0.959692956, "volume": 15505.0}, {"date": "2013-03-19", "close": 1.119641782, "volume": 844.0}, {"date": "2013-03-20", "close": 0.959692956, "volume": 13504.0}, {"date": "2013-03-21", "close": 0.959692956, "volume": 7211.0}, {"date": "2013-03-22", "close": 1.119641782, "volume": 1250.0}, {"date": "2013-03-25", "close": 1.119641782, "volume": 4564.0}, {"date": "2013-03-27", "close": 0.959692956, "volume": 3376.0}, {"date": "2013-03-28", "close": 0.959692956, "volume": 9378.0}, {"date": "2013-04-02", "close": 0.959692956, "volume": 2094.0}, {"date": "2013-04-03", "close": 0.959692956, "volume": 70875.0}, {"date": "2013-04-04", "close": 0.959692956, "volume": 21271.0}, {"date": "2013-04-05", "close": 0.79974413, "volume": 11670.0}, {"date": "2013-04-08", "close": 0.959692956, "volume": 11441.0}, {"date": "2013-04-09", "close": 0.959692956, "volume": 1042.0}, {"date": "2013-04-10", "close": 0.959692956, "volume": 4994.0}, {"date": "2013-04-11", "close": 0.79974413, "volume": 2034.0}, {"date": "2013-04-12", "close": 0.79974413, "volume": 3501.0}, {"date": "2013-04-15", "close": 0.79974413, "volume": 663.0}, {"date": "2013-04-16", "close": 0.79974413, "volume": 16635.0}, {"date": "2013-04-17", "close": 0.79974413, "volume": 2038.0}, {"date": "2013-04-18", "close": 0.79974413, "volume": 6252.0}, {"date": "2013-04-19", "close": 0.959692956, "volume": 18881.0}, {"date": "2013-04-22", "close": 0.959692956, "volume": 13567.0}, {"date": "2013-04-23", "close": 0.79974413, "volume": 1612.0}, {"date": "2013-04-24", "close": 0.959692956, "volume": 49656.0}, {"date": "2013-04-26", "close": 0.959692956, "volume": 5424.0}, {"date": "2013-04-29", "close": 0.959692956, "volume": 6375.0}, {"date": "2013-04-30", "close": 0.79974413, "volume": 8784.0}, {"date": "2013-05-01", "close": 0.79974413, "volume": 1313.0}, {"date": "2013-05-02", "close": 0.959692956, "volume": 313.0}, {"date": "2013-05-06", "close": 0.959692956, "volume": 8663.0}, {"date": "2013-05-07", "close": 0.959692956, "volume": 9572.0}, {"date": "2013-05-08", "close": 0.79974413, "volume": 64828.0}, {"date": "2013-05-09", "close": 0.79974413, "volume": 88824.0}, {"date": "2013-05-14", "close": 0.79974413, "volume": 10009.0}, {"date": "2013-05-15", "close": 0.79974413, "volume": 7791.0}, {"date": "2013-05-16", "close": 0.79974413, "volume": 3651.0}, {"date": "2013-05-17", "close": 0.79974413, "volume": 5727.0}, {"date": "2013-05-20", "close": 0.79974413, "volume": 15071.0}, {"date": "2013-05-21", "close": 0.79974413, "volume": 938.0}, {"date": "2013-05-22", "close": 0.959692956, "volume": 41498.0}, {"date": "2013-05-23", "close": 0.959692956, "volume": 938.0}, {"date": "2013-05-27", "close": 0.79974413, "volume": 11030.0}, {"date": "2013-05-29", "close": 0.79974413, "volume": 3220.0}, {"date": "2013-05-30", "close": 0.79974413, "volume": 3751.0}, {"date": "2013-06-03", "close": 0.639795304, "volume": 22910.0}, {"date": "2013-06-04", "close": 0.79974413, "volume": 3082.0}, {"date": "2013-06-06", "close": 0.79974413, "volume": 49572.0}, {"date": "2013-06-07", "close": 0.639795304, "volume": 1146.0}, {"date": "2013-06-11", "close": 0.639795304, "volume": 125.0}, {"date": "2013-06-12", "close": 0.639795304, "volume": 1671.0}, {"date": "2013-06-13", "close": 0.639795304, "volume": 1471.0}, {"date": "2013-06-14", "close": 0.639795304, "volume": 17123.0}, {"date": "2013-06-17", "close": 0.639795304, "volume": 1532.0}, {"date": "2013-06-18", "close": 0.639795304, "volume": 6283.0}, {"date": "2013-06-19", "close": 0.639795304, "volume": 281.0}, {"date": "2013-06-20", "close": 0.639795304, "volume": 31260.0}, {"date": "2013-06-21", "close": 0.639795304, "volume": 20125.0}, {"date": "2013-06-24", "close": 0.639795304, "volume": 34774.0}, {"date": "2013-06-25", "close": 0.639795304, "volume": 35723.0}, {"date": "2013-06-26", "close": 0.79974413, "volume": 3261.0}, {"date": "2013-06-27", "close": 0.639795304, "volume": 3858.0}, {"date": "2013-06-28", "close": 0.639795304, "volume": 47255.0}, {"date": "2013-07-01", "close": 0.639795304, "volume": 3821.0}, {"date": "2013-07-02", "close": 0.639795304, "volume": 622.0}, {"date": "2013-07-03", "close": 0.639795304, "volume": 1500.0}, {"date": "2013-07-04", "close": 0.79974413, "volume": 1688.0}, {"date": "2013-07-05", "close": 0.79974413, "volume": 4626.0}, {"date": "2013-07-09", "close": 0.79974413, "volume": 12758.0}, {"date": "2013-07-11", "close": 0.639795304, "volume": 2501.0}, {"date": "2013-07-12", "close": 0.639795304, "volume": 38501.0}, {"date": "2013-07-16", "close": 0.639795304, "volume": 5627.0}, {"date": "2013-07-17", "close": 0.79974413, "volume": 2501.0}, {"date": "2013-07-18", "close": 0.79974413, "volume": 6246.0}, {"date": "2013-07-19", "close": 0.79974413, "volume": 1091.0}, {"date": "2013-07-23", "close": 0.79974413, "volume": 13500.0}, {"date": "2013-07-24", "close": 0.639795304, "volume": 2501.0}, {"date": "2013-07-25", "close": 0.79974413, "volume": 6252.0}, {"date": "2013-07-29", "close": 0.79974413, "volume": 2813.0}, {"date": "2013-08-01", "close": 0.79974413, "volume": 9378.0}, {"date": "2013-08-05", "close": 0.639795304, "volume": 344.0}, {"date": "2013-08-08", "close": 0.79974413, "volume": 6252.0}, {"date": "2013-08-09", "close": 0.79974413, "volume": 3126.0}, {"date": "2013-08-16", "close": 0.639795304, "volume": 625.0}, {"date": "2013-08-19", "close": 0.639795304, "volume": 809.0}, {"date": "2013-08-20", "close": 0.639795304, "volume": 210.0}, {"date": "2013-08-22", "close": 0.79974413, "volume": 10316.0}, {"date": "2013-08-26", "close": 0.79974413, "volume": 1250.0}, {"date": "2013-08-28", "close": 0.639795304, "volume": 8986.0}, {"date": "2013-08-29", "close": 0.639795304, "volume": 3126.0}, {"date": "2013-08-30", "close": 0.639795304, "volume": 25008.0}, {"date": "2013-09-09", "close": 0.79974413, "volume": 4814.0}, {"date": "2013-09-11", "close": 0.639795304, "volume": 35324.0}, {"date": "2013-09-12", "close": 0.639795304, "volume": 72551.0}, {"date": "2013-09-13", "close": 0.639795304, "volume": 6957.0}, {"date": "2013-09-16", "close": 0.639795304, "volume": 14657.0}, {"date": "2013-09-17", "close": 0.639795304, "volume": 6752.0}, {"date": "2013-09-18", "close": 0.639795304, "volume": 1813.0}, {"date": "2013-09-19", "close": 0.639795304, "volume": 18131.0}, {"date": "2013-09-20", "close": 0.639795304, "volume": 1983.0}, {"date": "2013-09-24", "close": 0.639795304, "volume": 1732.0}, {"date": "2013-09-26", "close": 0.639795304, "volume": 6252.0}, {"date": "2013-09-27", "close": 0.639795304, "volume": 769.0}, {"date": "2013-09-30", "close": 0.639795304, "volume": 394.0}, {"date": "2013-10-01", "close": 0.639795304, "volume": 6252.0}, {"date": "2013-10-02", "close": 0.639795304, "volume": 16328.0}, {"date": "2013-10-04", "close": 0.639795304, "volume": 1363.0}, {"date": "2013-10-07", "close": 0.479846478, "volume": 4283.0}, {"date": "2013-10-08", "close": 0.639795304, "volume": 15423.0}, {"date": "2013-10-09", "close": 0.639795304, "volume": 7033.0}, {"date": "2013-10-10", "close": 0.639795304, "volume": 6102.0}, {"date": "2013-10-11", "close": 0.639795304, "volume": 1375.0}, {"date": "2013-10-14", "close": 0.479846478, "volume": 17339.0}, {"date": "2013-10-15", "close": 0.479846478, "volume": 6251.0}, {"date": "2013-10-16", "close": 0.479846478, "volume": 11254.0}, {"date": "2013-10-18", "close": 0.639795304, "volume": 4101.0}, {"date": "2013-10-21", "close": 0.639795304, "volume": 7502.0}, {"date": "2013-10-24", "close": 0.639795304, "volume": 14067.0}, {"date": "2013-10-25", "close": 0.479846478, "volume": 4408.0}, {"date": "2013-10-28", "close": 0.479846478, "volume": 11254.0}, {"date": "2013-10-29", "close": 0.639795304, "volume": 75073.0}, {"date": "2013-10-30", "close": 0.639795304, "volume": 15004.0}, {"date": "2013-10-31", "close": 0.79974413, "volume": 37276.0}, {"date": "2013-11-01", "close": 0.639795304, "volume": 59353.0}, {"date": "2013-11-04", "close": 0.639795304, "volume": 19160.0}, {"date": "2013-11-05", "close": 0.79974413, "volume": 8940.0}, {"date": "2013-11-06", "close": 0.639795304, "volume": 6252.0}, {"date": "2013-11-08", "close": 0.639795304, "volume": 2904.0}, {"date": "2013-11-11", "close": 0.639795304, "volume": 5006.0}, {"date": "2013-11-12", "close": 0.639795304, "volume": 3376.0}, {"date": "2013-11-13", "close": 0.79974413, "volume": 1876.0}, {"date": "2013-11-14", "close": 0.639795304, "volume": 7189.0}, {"date": "2013-11-15", "close": 0.639795304, "volume": 12066.0}, {"date": "2013-11-18", "close": 0.639795304, "volume": 15750.0}, {"date": "2013-11-19", "close": 0.639795304, "volume": 28230.0}, {"date": "2013-11-20", "close": 0.639795304, "volume": 42762.0}, {"date": "2013-11-21", "close": 0.479846478, "volume": 9785.0}, {"date": "2013-11-22", "close": 0.639795304, "volume": 4389.0}, {"date": "2013-11-26", "close": 0.639795304, "volume": 6138.0}, {"date": "2013-11-29", "close": 0.479846478, "volume": 1797.0}, {"date": "2013-12-02", "close": 0.479846478, "volume": 3063.0}, {"date": "2013-12-03", "close": 0.479846478, "volume": 63.0}, {"date": "2013-12-04", "close": 0.639795304, "volume": 2501.0}, {"date": "2013-12-05", "close": 0.639795304, "volume": 2857.0}, {"date": "2013-12-06", "close": 0.639795304, "volume": 787.0}, {"date": "2013-12-09", "close": 0.479846478, "volume": 156.0}, {"date": "2013-12-10", "close": 0.479846478, "volume": 1563.0}, {"date": "2013-12-11", "close": 0.639795304, "volume": 6252.0}, {"date": "2013-12-12", "close": 0.479846478, "volume": 1378.0}, {"date": "2013-12-13", "close": 0.479846478, "volume": 1000.0}, {"date": "2013-12-19", "close": 0.639795304, "volume": 4689.0}, {"date": "2013-12-20", "close": 0.79974413, "volume": 56821.0}, {"date": "2013-12-23", "close": 0.639795304, "volume": 3751.0}, {"date": "2013-12-24", "close": 0.639795304, "volume": 3126.0}, {"date": "2013-12-27", "close": 0.639795304, "volume": 9378.0}, {"date": "2013-12-30", "close": 0.639795304, "volume": 5105.0}, {"date": "2014-01-02", "close": 0.639795304, "volume": 10525.0}, {"date": "2014-01-03", "close": 0.639795304, "volume": 2501.0}, {"date": "2014-01-07", "close": 0.639795304, "volume": 1563.0}, {"date": "2014-01-08", "close": 0.79974413, "volume": 125.0}, {"date": "2014-01-09", "close": 0.639795304, "volume": 551.0}, {"date": "2014-01-10", "close": 0.639795304, "volume": 17613.0}, {"date": "2014-01-13", "close": 0.79974413, "volume": 11824.0}, {"date": "2014-01-17", "close": 0.639795304, "volume": 11254.0}, {"date": "2014-01-21", "close": 0.79974413, "volume": 72523.0}, {"date": "2014-01-22", "close": 0.79974413, "volume": 6253.0}, {"date": "2014-01-23", "close": 0.639795304, "volume": 4627.0}, {"date": "2014-01-31", "close": 0.639795304, "volume": 4464.0}, {"date": "2014-02-03", "close": 0.639795304, "volume": 25066.0}, {"date": "2014-02-04", "close": 0.639795304, "volume": 1250.0}, {"date": "2014-02-07", "close": 0.639795304, "volume": 610.0}, {"date": "2014-02-10", "close": 0.639795304, "volume": 7815.0}, {"date": "2014-02-11", "close": 0.639795304, "volume": 907.0}, {"date": "2014-02-13", "close": 0.639795304, "volume": 12473.0}, {"date": "2014-02-14", "close": 0.639795304, "volume": 2188.0}, {"date": "2014-02-17", "close": 0.639795304, "volume": 527.0}, {"date": "2014-02-18", "close": 0.639795304, "volume": 1250.0}, {"date": "2014-02-19", "close": 0.639795304, "volume": 1164.0}, {"date": "2014-02-20", "close": 0.639795304, "volume": 5277.0}, {"date": "2014-02-24", "close": 0.639795304, "volume": 6639.0}, {"date": "2014-02-25", "close": 0.639795304, "volume": 6669.0}, {"date": "2014-02-26", "close": 0.639795304, "volume": 1146.0}, {"date": "2014-02-27", "close": 0.639795304, "volume": 9378.0}, {"date": "2014-02-28", "close": 0.479846478, "volume": 95361.0}, {"date": "2014-03-05", "close": 0.639795304, "volume": 3063.0}, {"date": "2014-03-06", "close": 0.479846478, "volume": 7002.0}, {"date": "2014-03-07", "close": 0.479846478, "volume": 9842.0}, {"date": "2014-03-10", "close": 0.479846478, "volume": 3426.0}, {"date": "2014-03-11", "close": 0.479846478, "volume": 688.0}, {"date": "2014-03-12", "close": 0.479846478, "volume": 4689.0}, {"date": "2014-03-14", "close": 0.639795304, "volume": 2782.0}, {"date": "2014-03-17", "close": 0.479846478, "volume": 7033.0}, {"date": "2014-03-18", "close": 0.479846478, "volume": 3314.0}, {"date": "2014-03-19", "close": 0.479846478, "volume": 260.0}, {"date": "2014-03-21", "close": 0.639795304, "volume": 3126.0}, {"date": "2014-03-25", "close": 0.479846478, "volume": 9831.0}, {"date": "2014-03-26", "close": 0.479846478, "volume": 2501.0}, {"date": "2014-03-27", "close": 0.639795304, "volume": 1751.0}, {"date": "2014-03-31", "close": 0.479846478, "volume": 2868.0}, {"date": "2014-04-01", "close": 0.479846478, "volume": 2970.0}, {"date": "2014-04-03", "close": 0.479846478, "volume": 500.0}, {"date": "2014-04-07", "close": 0.639795304, "volume": 9378.0}, {"date": "2014-04-08", "close": 0.479846478, "volume": 14685.0}, {"date": "2014-04-11", "close": 0.639795304, "volume": 14630.0}, {"date": "2014-04-14", "close": 0.639795304, "volume": 3126.0}, {"date": "2014-04-17", "close": 0.639795304, "volume": 10818.0}, {"date": "2014-04-22", "close": 0.479846478, "volume": 938.0}, {"date": "2014-04-23", "close": 0.479846478, "volume": 5314.0}, {"date": "2014-04-24", "close": 0.479846478, "volume": 18018.0}, {"date": "2014-04-28", "close": 0.479846478, "volume": 314.0}, {"date": "2014-04-29", "close": 0.479846478, "volume": 11274.0}, {"date": "2014-05-01", "close": 0.479846478, "volume": 3.0}, {"date": "2014-05-02", "close": 0.479846478, "volume": 5330.0}, {"date": "2014-05-05", "close": 0.479846478, "volume": 9378.0}, {"date": "2014-05-06", "close": 0.479846478, "volume": 53346.0}, {"date": "2014-05-07", "close": 0.479846478, "volume": 6252.0}, {"date": "2014-05-08", "close": 0.479846478, "volume": 17089.0}, {"date": "2014-05-12", "close": 0.479846478, "volume": 3751.0}, {"date": "2014-05-19", "close": 0.319897652, "volume": 691.0}, {"date": "2014-05-20", "close": 0.319897652, "volume": 138.0}, {"date": "2014-05-22", "close": 0.319897652, "volume": 2526.0}, {"date": "2014-05-23", "close": 0.479846478, "volume": 4064.0}, {"date": "2014-05-26", "close": 0.319897652, "volume": 81026.0}, {"date": "2014-05-27", "close": 0.319897652, "volume": 125.0}, {"date": "2014-05-29", "close": 0.319897652, "volume": 2615.0}, {"date": "2014-05-30", "close": 0.319897652, "volume": 263.0}, {"date": "2014-06-02", "close": 0.319897652, "volume": 1876.0}, {"date": "2014-06-04", "close": 0.319897652, "volume": 8657.0}, {"date": "2014-06-05", "close": 0.319897652, "volume": 3182.0}, {"date": "2014-06-06", "close": 0.319897652, "volume": 625.0}, {"date": "2014-06-10", "close": 0.479846478, "volume": 74572.0}, {"date": "2014-06-11", "close": 0.479846478, "volume": 21951.0}, {"date": "2014-06-12", "close": 0.479846478, "volume": 37318.0}, {"date": "2014-06-13", "close": 0.479846478, "volume": 3126.0}, {"date": "2014-06-16", "close": 0.639795304, "volume": 53177.0}, {"date": "2014-06-17", "close": 0.639795304, "volume": 5402.0}, {"date": "2014-06-19", "close": 0.479846478, "volume": 7301.0}, {"date": "2014-06-20", "close": 0.639795304, "volume": 6252.0}, {"date": "2014-06-23", "close": 0.479846478, "volume": 15909.0}, {"date": "2014-06-24", "close": 0.479846478, "volume": 313.0}, {"date": "2014-06-25", "close": 0.479846478, "volume": 2918.0}, {"date": "2014-06-26", "close": 0.479846478, "volume": 12268.0}, {"date": "2014-06-27", "close": 0.479846478, "volume": 10238.0}, {"date": "2014-06-30", "close": 0.639795304, "volume": 9378.0}, {"date": "2014-07-01", "close": 0.479846478, "volume": 9137.0}, {"date": "2014-07-02", "close": 0.479846478, "volume": 3939.0}, {"date": "2014-07-04", "close": 0.479846478, "volume": 1876.0}, {"date": "2014-07-15", "close": 0.479846478, "volume": 10159.0}, {"date": "2014-07-21", "close": 0.479846478, "volume": 24890.0}, {"date": "2014-07-22", "close": 0.479846478, "volume": 10208.0}, {"date": "2014-07-23", "close": 0.479846478, "volume": 2453.0}, {"date": "2014-07-28", "close": 0.479846478, "volume": 811.0}, {"date": "2014-07-29", "close": 0.639795304, "volume": 3126.0}, {"date": "2014-07-30", "close": 0.479846478, "volume": 1674.0}, {"date": "2014-08-01", "close": 0.479846478, "volume": 4172.0}, {"date": "2014-08-05", "close": 0.479846478, "volume": 2551.0}, {"date": "2014-08-06", "close": 0.639795304, "volume": 4689.0}, {"date": "2014-08-07", "close": 0.479846478, "volume": 3126.0}, {"date": "2014-08-11", "close": 0.479846478, "volume": 3439.0}, {"date": "2014-08-12", "close": 0.479846478, "volume": 30058.0}, {"date": "2014-08-13", "close": 0.479846478, "volume": 1876.0}, {"date": "2014-08-14", "close": 0.479846478, "volume": 4064.0}, {"date": "2014-08-15", "close": 0.479846478, "volume": 531.0}, {"date": "2014-08-18", "close": 0.479846478, "volume": 922.0}, {"date": "2014-08-22", "close": 0.479846478, "volume": 4314.0}, {"date": "2014-08-25", "close": 0.479846478, "volume": 2783.0}, {"date": "2014-08-26", "close": 0.639795304, "volume": 93682.0}, {"date": "2014-08-27", "close": 0.639795304, "volume": 11998.0}, {"date": "2014-08-28", "close": 0.639795304, "volume": 101657.0}, {"date": "2014-08-29", "close": 0.79974413, "volume": 22438.0}, {"date": "2014-09-02", "close": 0.79974413, "volume": 1876.0}, {"date": "2014-09-03", "close": 0.639795304, "volume": 3050.0}, {"date": "2014-09-04", "close": 0.639795304, "volume": 1994.0}, {"date": "2014-09-05", "close": 0.79974413, "volume": 22299.0}, {"date": "2014-09-08", "close": 0.79974413, "volume": 6252.0}, {"date": "2014-09-09", "close": 0.79974413, "volume": 1969.0}, {"date": "2014-09-12", "close": 0.639795304, "volume": 17792.0}, {"date": "2014-09-15", "close": 0.79974413, "volume": 2813.0}, {"date": "2014-09-17", "close": 0.79974413, "volume": 16568.0}, {"date": "2014-09-18", "close": 0.959692956, "volume": 59938.0}, {"date": "2014-09-19", "close": 0.959692956, "volume": 52349.0}, {"date": "2014-09-22", "close": 0.959692956, "volume": 13828.0}, {"date": "2014-09-23", "close": 0.79974413, "volume": 33323.0}, {"date": "2014-09-24", "close": 0.79974413, "volume": 469.0}, {"date": "2014-09-25", "close": 0.79974413, "volume": 3751.0}, {"date": "2014-09-26", "close": 0.79974413, "volume": 28134.0}, {"date": "2014-09-30", "close": 0.79974413, "volume": 5293.0}, {"date": "2014-10-01", "close": 0.79974413, "volume": 55435.0}, {"date": "2014-10-02", "close": 0.959692956, "volume": 58880.0}, {"date": "2014-10-03", "close": 1.119641782, "volume": 82066.0}, {"date": "2014-10-06", "close": 1.119641782, "volume": 14713.0}, {"date": "2014-10-07", "close": 0.959692956, "volume": 6693.0}, {"date": "2014-10-08", "close": 0.959692956, "volume": 21434.0}, {"date": "2014-10-09", "close": 1.119641782, "volume": 116070.0}, {"date": "2014-10-10", "close": 0.959692956, "volume": 59402.0}, {"date": "2014-10-13", "close": 1.119641782, "volume": 19750.0}, {"date": "2014-10-14", "close": 1.119641782, "volume": 1653.0}, {"date": "2014-10-15", "close": 0.79974413, "volume": 165219.0}, {"date": "2014-10-16", "close": 0.959692956, "volume": 11381.0}, {"date": "2014-10-17", "close": 0.959692956, "volume": 12860.0}, {"date": "2014-10-20", "close": 0.959692956, "volume": 6877.0}, {"date": "2014-10-21", "close": 0.959692956, "volume": 3751.0}, {"date": "2014-10-22", "close": 0.959692956, "volume": 1667.0}, {"date": "2014-10-23", "close": 0.79974413, "volume": 34073.0}, {"date": "2014-10-24", "close": 0.79974413, "volume": 150389.0}, {"date": "2014-10-28", "close": 0.959692956, "volume": 20948.0}, {"date": "2014-10-29", "close": 0.79974413, "volume": 3190.0}, {"date": "2014-10-30", "close": 0.79974413, "volume": 2136.0}, {"date": "2014-10-31", "close": 0.79974413, "volume": 1974.0}, {"date": "2014-11-03", "close": 0.959692956, "volume": 28671.0}, {"date": "2014-11-05", "close": 0.959692956, "volume": 1869.0}, {"date": "2014-11-06", "close": 0.79974413, "volume": 65021.0}, {"date": "2014-11-07", "close": 0.79974413, "volume": 11879.0}, {"date": "2014-11-10", "close": 0.79974413, "volume": 1063.0}, {"date": "2014-11-12", "close": 0.959692956, "volume": 625.0}, {"date": "2014-11-18", "close": 0.79974413, "volume": 18154.0}, {"date": "2014-11-19", "close": 0.79974413, "volume": 5926.0}, {"date": "2014-11-20", "close": 0.79974413, "volume": 8061.0}, {"date": "2014-11-21", "close": 0.79974413, "volume": 8337.0}, {"date": "2014-11-25", "close": 0.79974413, "volume": 3501.0}, {"date": "2014-11-26", "close": 0.639795304, "volume": 1194.0}, {"date": "2014-11-27", "close": 0.639795304, "volume": 14384.0}, {"date": "2014-12-10", "close": 0.51183624, "volume": 3126.0}, {"date": "2014-12-12", "close": 0.44785671, "volume": 3439.0}, {"date": "2014-12-15", "close": 0.415866945, "volume": 1838.0}, {"date": "2014-12-16", "close": 0.38387718, "volume": 80173.0}, {"date": "2014-12-17", "close": 0.351887415, "volume": 3781.0}, {"date": "2014-12-18", "close": 0.351887415, "volume": 1367.0}, {"date": "2014-12-19", "close": 0.351887415, "volume": 3751.0}, {"date": "2014-12-24", "close": 0.415866945, "volume": 9941.0}, {"date": "2014-12-29", "close": 0.415866945, "volume": 2477.0}, {"date": "2014-12-31", "close": 0.51183624, "volume": 6680.0}, {"date": "2015-01-07", "close": 0.51183624, "volume": 625.0}, {"date": "2015-01-08", "close": 0.479846475, "volume": 6699.0}, {"date": "2015-01-16", "close": 0.479846475, "volume": 4623.0}, {"date": "2015-01-19", "close": 0.51183624, "volume": 11941.0}, {"date": "2015-01-21", "close": 0.51183624, "volume": 15943.0}, {"date": "2015-01-22", "close": 0.51183624, "volume": 5002.0}, {"date": "2015-01-23", "close": 0.51183624, "volume": 1.0}, {"date": "2015-01-27", "close": 0.543826005, "volume": 5837.0}, {"date": "2015-01-28", "close": 0.6397953, "volume": 165.0}, {"date": "2015-01-30", "close": 0.543826005, "volume": 20006.0}, {"date": "2015-02-03", "close": 0.51183624, "volume": 94.0}, {"date": "2015-02-04", "close": 0.543826005, "volume": 3601.0}, {"date": "2015-02-09", "close": 0.57581577, "volume": 896.0}, {"date": "2015-02-10", "close": 0.543826005, "volume": 7126.0}, {"date": "2015-02-11", "close": 0.543826005, "volume": 2457.0}, {"date": "2015-02-12", "close": 0.543826005, "volume": 55.0}, {"date": "2015-02-16", "close": 0.57581577, "volume": 682.0}, {"date": "2015-02-17", "close": 0.6397953, "volume": 4540.0}, {"date": "2015-02-18", "close": 0.607805535, "volume": 2118.0}, {"date": "2015-02-19", "close": 0.607805535, "volume": 12731.0}, {"date": "2015-02-20", "close": 0.6397953, "volume": 38085.0}, {"date": "2015-02-23", "close": 0.799744125, "volume": 21257.0}, {"date": "2015-02-24", "close": 0.927703185, "volume": 9798.0}, {"date": "2015-02-25", "close": 0.927703185, "volume": 2320.0}, {"date": "2015-02-26", "close": 0.799744125, "volume": 54420.0}, {"date": "2015-02-27", "close": 0.799744125, "volume": 2813.0}, {"date": "2015-03-05", "close": 0.671785065, "volume": 174.0}, {"date": "2015-03-06", "close": 0.671785065, "volume": 5349.0}, {"date": "2015-03-09", "close": 0.671785065, "volume": 6117.0}, {"date": "2015-03-10", "close": 0.6397953, "volume": 6025.0}, {"date": "2015-03-11", "close": 0.6397953, "volume": 1000.0}, {"date": "2015-03-12", "close": 0.51183624, "volume": 31464.0}, {"date": "2015-03-16", "close": 0.57581577, "volume": 39176.0}, {"date": "2015-03-17", "close": 0.70377483, "volume": 25654.0}, {"date": "2015-03-18", "close": 0.671785065, "volume": 250.0}, {"date": "2015-03-19", "close": 0.6397953, "volume": 1058.0}, {"date": "2015-03-20", "close": 0.6397953, "volume": 938.0}, {"date": "2015-03-23", "close": 0.6397953, "volume": 2.0}, {"date": "2015-03-24", "close": 0.6397953, "volume": 781.0}, {"date": "2015-03-25", "close": 0.671785065, "volume": 802.0}, {"date": "2015-03-27", "close": 0.671785065, "volume": 8596.0}, {"date": "2015-03-30", "close": 0.70377483, "volume": 4269.0}, {"date": "2015-03-31", "close": 0.735764595, "volume": 1213.0}, {"date": "2015-04-02", "close": 0.671785065, "volume": 4376.0}, {"date": "2015-04-07", "close": 0.799744125, "volume": 1563.0}, {"date": "2015-04-14", "close": 0.735764595, "volume": 2501.0}, {"date": "2015-04-15", "close": 0.735764595, "volume": 519.0}, {"date": "2015-04-22", "close": 0.735764595, "volume": 1563.0}, {"date": "2015-04-23", "close": 0.70377483, "volume": 7849.0}, {"date": "2015-04-27", "close": 0.76775436, "volume": 4204.0}, {"date": "2015-04-28", "close": 0.76775436, "volume": 601.0}, {"date": "2015-04-29", "close": 0.70377483, "volume": 6749.0}, {"date": "2015-04-30", "close": 0.76775436, "volume": 1157.0}, {"date": "2015-05-04", "close": 0.76775436, "volume": 469.0}, {"date": "2015-05-05", "close": 0.735764595, "volume": 2813.0}, {"date": "2015-05-06", "close": 0.70377483, "volume": 2945.0}, {"date": "2015-05-07", "close": 0.6397953, "volume": 4064.0}, {"date": "2015-05-08", "close": 0.70377483, "volume": 3923.0}, {"date": "2015-05-13", "close": 0.671785065, "volume": 24526.0}, {"date": "2015-05-15", "close": 0.671785065, "volume": 2001.0}, {"date": "2015-05-18", "close": 0.671785065, "volume": 3769.0}, {"date": "2015-05-19", "close": 0.671785065, "volume": 2501.0}, {"date": "2015-05-20", "close": 0.70377483, "volume": 6252.0}, {"date": "2015-05-21", "close": 0.671785065, "volume": 5858.0}, {"date": "2015-05-22", "close": 0.671785065, "volume": 366.0}, {"date": "2015-05-29", "close": 0.671785065, "volume": 10472.0}, {"date": "2015-06-01", "close": 0.6397953, "volume": 2511.0}, {"date": "2015-06-03", "close": 0.70377483, "volume": 2802.0}, {"date": "2015-06-04", "close": 0.70377483, "volume": 3126.0}, {"date": "2015-06-05", "close": 0.70377483, "volume": 938.0}, {"date": "2015-06-10", "close": 0.70377483, "volume": 1519.0}, {"date": "2015-06-11", "close": 0.671785065, "volume": 31191.0}, {"date": "2015-06-12", "close": 0.799744125, "volume": 1678.0}, {"date": "2015-06-15", "close": 0.799744125, "volume": 35367.0}, {"date": "2015-06-16", "close": 0.76775436, "volume": 1295.0}, {"date": "2015-06-17", "close": 0.735764595, "volume": 2913.0}, {"date": "2015-06-18", "close": 0.70377483, "volume": 38521.0}, {"date": "2015-06-19", "close": 0.76775436, "volume": 15630.0}, {"date": "2015-06-22", "close": 0.76775436, "volume": 27706.0}, {"date": "2015-06-23", "close": 0.76775436, "volume": 6021.0}, {"date": "2015-06-24", "close": 0.927703185, "volume": 53078.0}, {"date": "2015-06-25", "close": 0.95969295, "volume": 91699.0}, {"date": "2015-06-26", "close": 0.927703185, "volume": 2809.0}, {"date": "2015-06-29", "close": 0.927703185, "volume": 313.0}, {"date": "2015-06-30", "close": 0.95969295, "volume": 7321.0}, {"date": "2015-07-01", "close": 0.927703185, "volume": 4314.0}, {"date": "2015-07-03", "close": 0.927703185, "volume": 206.0}, {"date": "2015-07-06", "close": 0.89571342, "volume": 3864.0}, {"date": "2015-07-08", "close": 0.89571342, "volume": 6325.0}, {"date": "2015-07-10", "close": 0.95969295, "volume": 4169.0}, {"date": "2015-07-13", "close": 1.02367248, "volume": 12417.0}, {"date": "2015-07-14", "close": 1.08765201, "volume": 38208.0}, {"date": "2015-07-15", "close": 1.08765201, "volume": 4033.0}, {"date": "2015-07-16", "close": 1.183621305, "volume": 35288.0}, {"date": "2015-07-17", "close": 1.08765201, "volume": 5952.0}, {"date": "2015-07-20", "close": 1.183621305, "volume": 42738.0}, {"date": "2015-07-21", "close": 1.21561107, "volume": 27884.0}, {"date": "2015-07-22", "close": 1.21561107, "volume": 469.0}, {"date": "2015-07-23", "close": 1.247600835, "volume": 38625.0}, {"date": "2015-07-24", "close": 1.34357013, "volume": 114116.0}, {"date": "2015-07-27", "close": 1.311580365, "volume": 27007.0}, {"date": "2015-07-28", "close": 1.34357013, "volume": 18588.0}, {"date": "2015-07-29", "close": 1.34357013, "volume": 30106.0}, {"date": "2015-07-30", "close": 1.2795906, "volume": 24376.0}, {"date": "2015-07-31", "close": 1.34357013, "volume": 31175.0}, {"date": "2015-08-03", "close": 1.375559895, "volume": 91874.0}, {"date": "2015-08-04", "close": 1.40754966, "volume": 10878.0}, {"date": "2015-08-05", "close": 1.34357013, "volume": 18836.0}, {"date": "2015-08-06", "close": 1.311580365, "volume": 10068.0}, {"date": "2015-08-07", "close": 1.311580365, "volume": 45558.0}, {"date": "2015-08-10", "close": 1.21561107, "volume": 20496.0}, {"date": "2015-08-11", "close": 1.21561107, "volume": 29889.0}, {"date": "2015-08-12", "close": 1.183621305, "volume": 6050.0}, {"date": "2015-08-13", "close": 1.21561107, "volume": 51275.0}, {"date": "2015-08-14", "close": 1.183621305, "volume": 8699.0}, {"date": "2015-08-17", "close": 1.183621305, "volume": 30602.0}, {"date": "2015-08-18", "close": 1.21561107, "volume": 135679.0}, {"date": "2015-08-19", "close": 1.15163154, "volume": 69005.0}, {"date": "2015-08-20", "close": 1.183621305, "volume": 4345.0}, {"date": "2015-08-21", "close": 1.15163154, "volume": 9941.0}, {"date": "2015-08-24", "close": 0.991682715, "volume": 8833.0}, {"date": "2015-08-25", "close": 1.055662245, "volume": 27557.0}, {"date": "2015-08-26", "close": 1.311580365, "volume": 235932.0}, {"date": "2015-08-27", "close": 1.21561107, "volume": 73281.0}, {"date": "2015-08-28", "close": 1.247600835, "volume": 59720.0}, {"date": "2015-08-31", "close": 1.34357013, "volume": 37386.0}, {"date": "2015-09-01", "close": 1.34357013, "volume": 32310.0}, {"date": "2015-09-02", "close": 1.311580365, "volume": 23601.0}, {"date": "2015-09-03", "close": 1.2795906, "volume": 6084.0}, {"date": "2015-09-04", "close": 1.2795906, "volume": 22213.0}, {"date": "2015-09-07", "close": 1.247600835, "volume": 15771.0}, {"date": "2015-09-08", "close": 1.183621305, "volume": 31950.0}, {"date": "2015-09-09", "close": 1.247600835, "volume": 20686.0}, {"date": "2015-09-10", "close": 1.15163154, "volume": 40643.0}, {"date": "2015-09-11", "close": 1.15163154, "volume": 6072.0}, {"date": "2015-09-14", "close": 1.08765201, "volume": 18761.0}, {"date": "2015-09-15", "close": 1.08765201, "volume": 137231.0}, {"date": "2015-09-16", "close": 1.119641775, "volume": 77326.0}, {"date": "2015-09-17", "close": 1.15163154, "volume": 132545.0}, {"date": "2015-09-18", "close": 1.119641775, "volume": 45910.0}, {"date": "2015-09-21", "close": 1.119641775, "volume": 12930.0}, {"date": "2015-09-22", "close": 1.055662245, "volume": 70747.0}, {"date": "2015-09-23", "close": 1.08765201, "volume": 1219.0}, {"date": "2015-09-24", "close": 1.34357013, "volume": 336899.0}, {"date": "2015-09-25", "close": 1.59948825, "volume": 231277.0}, {"date": "2015-09-28", "close": 1.887396135, "volume": 329031.0}, {"date": "2015-09-29", "close": 1.759437075, "volume": 95778.0}, {"date": "2015-09-30", "close": 1.887396135, "volume": 108817.0}, {"date": "2015-10-01", "close": 1.887396135, "volume": 49411.0}, {"date": "2015-10-02", "close": 1.759437075, "volume": 31700.0}, {"date": "2015-10-05", "close": 1.823416605, "volume": 3776.0}, {"date": "2015-10-06", "close": 1.749867504, "volume": 89039.0}, {"date": "2015-10-07", "close": 1.82277865, "volume": 129337.0}, {"date": "2015-10-08", "close": 1.786323077, "volume": 42023.0}, {"date": "2015-10-09", "close": 1.786323077, "volume": 59400.0}, {"date": "2015-10-12", "close": 1.786323077, "volume": 43258.0}, {"date": "2015-10-13", "close": 1.786323077, "volume": 19691.0}, {"date": "2015-10-14", "close": 1.713411931, "volume": 6097.0}, {"date": "2015-10-15", "close": 1.859234223, "volume": 12561.0}, {"date": "2015-10-16", "close": 1.932145369, "volume": 17290.0}, {"date": "2015-10-19", "close": 2.114423234, "volume": 13014.0}, {"date": "2015-10-20", "close": 1.968600942, "volume": 13715.0}, {"date": "2015-10-21", "close": 2.005056515, "volume": 47867.0}, {"date": "2015-10-22", "close": 1.932145369, "volume": 24248.0}, {"date": "2015-10-23", "close": 1.932145369, "volume": 22362.0}, {"date": "2015-10-26", "close": 2.005056515, "volume": 30968.0}, {"date": "2015-10-27", "close": 2.041512088, "volume": 172680.0}, {"date": "2015-10-28", "close": 1.968600942, "volume": 118949.0}, {"date": "2015-10-29", "close": 2.077967661, "volume": 19437.0}, {"date": "2015-10-30", "close": 1.968600942, "volume": 16555.0}, {"date": "2015-11-02", "close": 2.041512088, "volume": 80761.0}, {"date": "2015-11-03", "close": 2.077967661, "volume": 64658.0}, {"date": "2015-11-04", "close": 2.041512088, "volume": 69225.0}, {"date": "2015-11-05", "close": 2.005056515, "volume": 57638.0}, {"date": "2015-11-06", "close": 2.150878807, "volume": 69912.0}, {"date": "2015-11-09", "close": 2.55189011, "volume": 163327.0}, {"date": "2015-11-10", "close": 2.150878807, "volume": 237112.0}, {"date": "2015-11-11", "close": 2.077967661, "volume": 136492.0}, {"date": "2015-11-12", "close": 2.077967661, "volume": 91335.0}, {"date": "2015-11-13", "close": 2.114423234, "volume": 48664.0}, {"date": "2015-11-16", "close": 2.077967661, "volume": 20444.0}, {"date": "2015-11-17", "close": 2.150878807, "volume": 39910.0}, {"date": "2015-11-18", "close": 2.077967661, "volume": 71463.0}, {"date": "2015-11-19", "close": 2.077967661, "volume": 291211.0}, {"date": "2015-11-20", "close": 2.18733438, "volume": 90017.0}, {"date": "2015-11-23", "close": 2.150878807, "volume": 32240.0}, {"date": "2015-11-24", "close": 2.114423234, "volume": 77301.0}, {"date": "2015-11-25", "close": 2.077967661, "volume": 16330.0}, {"date": "2015-11-26", "close": 1.932145369, "volume": 43468.0}, {"date": "2015-11-27", "close": 1.932145369, "volume": 7025.0}, {"date": "2015-11-30", "close": 1.932145369, "volume": 45697.0}, {"date": "2015-12-01", "close": 1.859234223, "volume": 64501.0}, {"date": "2015-12-02", "close": 1.968600942, "volume": 84373.0}, {"date": "2015-12-03", "close": 1.968600942, "volume": 31574.0}, {"date": "2015-12-04", "close": 1.895689796, "volume": 19221.0}, {"date": "2015-12-07", "close": 1.749867504, "volume": 61352.0}, {"date": "2015-12-08", "close": 1.786323077, "volume": 18696.0}, {"date": "2015-12-09", "close": 1.82277865, "volume": 9683.0}, {"date": "2015-12-10", "close": 1.786323077, "volume": 1979.0}, {"date": "2015-12-11", "close": 1.749867504, "volume": 2616.0}, {"date": "2015-12-14", "close": 1.713411931, "volume": 6988.0}, {"date": "2015-12-15", "close": 1.713411931, "volume": 22757.0}, {"date": "2015-12-16", "close": 1.567589639, "volume": 52257.0}, {"date": "2015-12-17", "close": 1.421767347, "volume": 40414.0}, {"date": "2015-12-18", "close": 1.45822292, "volume": 37571.0}, {"date": "2015-12-21", "close": 1.676956358, "volume": 50738.0}, {"date": "2015-12-22", "close": 1.640500785, "volume": 30347.0}, {"date": "2015-12-23", "close": 1.494678493, "volume": 28747.0}, {"date": "2015-12-24", "close": 1.567589639, "volume": 5832.0}, {"date": "2015-12-29", "close": 1.494678493, "volume": 6138.0}, {"date": "2015-12-30", "close": 1.531134066, "volume": 8229.0}, {"date": "2015-12-31", "close": 1.421767347, "volume": 30660.0}, {"date": "2016-01-04", "close": 1.494678493, "volume": 112238.0}, {"date": "2016-01-05", "close": 1.786323077, "volume": 133757.0}, {"date": "2016-01-06", "close": 1.859234223, "volume": 185941.0}, {"date": "2016-01-07", "close": 1.713411931, "volume": 96742.0}, {"date": "2016-01-08", "close": 1.749867504, "volume": 191697.0}, {"date": "2016-01-11", "close": 1.676956358, "volume": 79968.0}, {"date": "2016-01-12", "close": 1.713411931, "volume": 19510.0}, {"date": "2016-01-13", "close": 1.640500785, "volume": 34906.0}, {"date": "2016-01-14", "close": 1.531134066, "volume": 89752.0}, {"date": "2016-01-15", "close": 1.494678493, "volume": 37166.0}, {"date": "2016-01-18", "close": 1.385311774, "volume": 53635.0}, {"date": "2016-01-19", "close": 1.421767347, "volume": 17790.0}, {"date": "2016-01-20", "close": 1.421767347, "volume": 14700.0}, {"date": "2016-01-21", "close": 1.421767347, "volume": 58369.0}, {"date": "2016-01-22", "close": 1.421767347, "volume": 27419.0}, {"date": "2016-01-25", "close": 1.531134066, "volume": 57771.0}, {"date": "2016-01-27", "close": 1.604045212, "volume": 60404.0}, {"date": "2016-01-28", "close": 1.567589639, "volume": 19807.0}, {"date": "2016-01-29", "close": 1.531134066, "volume": 50986.0}, {"date": "2016-02-01", "close": 1.494678493, "volume": 30381.0}, {"date": "2016-02-02", "close": 1.45822292, "volume": 160619.0}, {"date": "2016-02-03", "close": 1.421767347, "volume": 74815.0}, {"date": "2016-02-04", "close": 1.494678493, "volume": 51245.0}, {"date": "2016-02-05", "close": 1.421767347, "volume": 19704.0}, {"date": "2016-02-08", "close": 1.385311774, "volume": 11697.0}, {"date": "2016-02-09", "close": 1.385311774, "volume": 21630.0}, {"date": "2016-02-10", "close": 1.348856201, "volume": 55232.0}, {"date": "2016-02-11", "close": 1.312400628, "volume": 17470.0}, {"date": "2016-02-12", "close": 1.239489482, "volume": 15954.0}, {"date": "2016-02-15", "close": 1.275945055, "volume": 48546.0}, {"date": "2016-02-16", "close": 1.312400628, "volume": 61036.0}, {"date": "2016-02-17", "close": 1.239489482, "volume": 26676.0}, {"date": "2016-02-18", "close": 1.09366719, "volume": 165703.0}, {"date": "2016-02-19", "close": 1.057211617, "volume": 211089.0}, {"date": "2016-02-22", "close": 0.947844898, "volume": 70231.0}, {"date": "2016-02-23", "close": 1.020756044, "volume": 151349.0}, {"date": "2016-02-24", "close": 0.874933752, "volume": 71350.0}, {"date": "2016-02-25", "close": 0.911389325, "volume": 15483.0}, {"date": "2016-02-26", "close": 0.874933752, "volume": 61174.0}, {"date": "2016-02-29", "close": 0.802022606, "volume": 18392.0}, {"date": "2016-03-01", "close": 0.619744741, "volume": 192253.0}, {"date": "2016-03-02", "close": 0.510378022, "volume": 440627.0}, {"date": "2016-03-03", "close": 0.802022606, "volume": 1338370.0}, {"date": "2016-03-04", "close": 0.72911146, "volume": 391913.0}, {"date": "2016-03-07", "close": 0.72911146, "volume": 95801.0}, {"date": "2016-03-08", "close": 0.656200314, "volume": 141243.0}, {"date": "2016-03-09", "close": 0.656200314, "volume": 80785.0}, {"date": "2016-03-10", "close": 0.656200314, "volume": 36333.0}, {"date": "2016-03-11", "close": 0.656200314, "volume": 49451.0}, {"date": "2016-03-14", "close": 0.656200314, "volume": 14794.0}, {"date": "2016-03-15", "close": 0.656200314, "volume": 32210.0}, {"date": "2016-03-16", "close": 0.619744741, "volume": 49531.0}, {"date": "2016-03-17", "close": 0.619744741, "volume": 15599.0}, {"date": "2016-03-18", "close": 0.583289168, "volume": 88384.0}, {"date": "2016-03-21", "close": 0.583289168, "volume": 46910.0}, {"date": "2016-03-22", "close": 0.583289168, "volume": 13485.0}, {"date": "2016-03-23", "close": 0.619744741, "volume": 153.0}, {"date": "2016-03-24", "close": 0.583289168, "volume": 36638.0}, {"date": "2016-03-29", "close": 0.546833595, "volume": 114728.0}, {"date": "2016-03-30", "close": 0.510378022, "volume": 6141.0}, {"date": "2016-03-31", "close": 0.546833595, "volume": 8229.0}, {"date": "2016-04-01", "close": 0.510378022, "volume": 57565.0}, {"date": "2016-04-04", "close": 0.583289168, "volume": 68952.0}, {"date": "2016-04-05", "close": 0.619744741, "volume": 144941.0}, {"date": "2016-04-06", "close": 0.619744741, "volume": 33046.0}, {"date": "2016-04-07", "close": 0.619744741, "volume": 805.0}, {"date": "2016-04-11", "close": 0.583289168, "volume": 12410.0}, {"date": "2016-04-12", "close": 0.583289168, "volume": 34685.0}, {"date": "2016-04-13", "close": 0.546833595, "volume": 27780.0}, {"date": "2016-04-14", "close": 0.583289168, "volume": 7609.0}, {"date": "2016-04-15", "close": 0.546833595, "volume": 33992.0}, {"date": "2016-04-18", "close": 0.546833595, "volume": 33554.0}, {"date": "2016-04-19", "close": 0.510378022, "volume": 49125.0}, {"date": "2016-04-20", "close": 0.473922449, "volume": 16512.0}, {"date": "2016-04-21", "close": 0.510378022, "volume": 78770.0}, {"date": "2016-04-26", "close": 0.473922449, "volume": 11219.0}, {"date": "2016-04-27", "close": 0.473922449, "volume": 8950.0}, {"date": "2016-04-28", "close": 0.510378022, "volume": 23396.0}, {"date": "2016-05-02", "close": 0.510378022, "volume": 30386.0}, {"date": "2016-05-03", "close": 0.473922449, "volume": 24695.0}, {"date": "2016-05-04", "close": 0.473922449, "volume": 30799.0}, {"date": "2016-05-05", "close": 0.473922449, "volume": 5484.0}, {"date": "2016-05-06", "close": 0.473922449, "volume": 25378.0}, {"date": "2016-05-09", "close": 0.473922449, "volume": 38099.0}, {"date": "2016-05-10", "close": 0.473922449, "volume": 23694.0}, {"date": "2016-05-11", "close": 0.473922449, "volume": 8531.0}, {"date": "2016-05-12", "close": 0.619744741, "volume": 145539.0}, {"date": "2016-05-13", "close": 0.692655887, "volume": 100048.0}, {"date": "2016-05-16", "close": 0.619744741, "volume": 48899.0}, {"date": "2016-05-17", "close": 0.546833595, "volume": 45241.0}, {"date": "2016-05-18", "close": 0.583289168, "volume": 19814.0}, {"date": "2016-05-19", "close": 0.546833595, "volume": 5992.0}, {"date": "2016-05-20", "close": 0.546833595, "volume": 9402.0}, {"date": "2016-05-23", "close": 0.510378022, "volume": 14714.0}, {"date": "2016-05-24", "close": 0.510378022, "volume": 1.0}, {"date": "2016-05-25", "close": 0.546833595, "volume": 6788.0}, {"date": "2016-05-26", "close": 0.546833595, "volume": 21476.0}, {"date": "2016-05-27", "close": 0.546833595, "volume": 2606.0}, {"date": "2016-05-30", "close": 0.583289168, "volume": 20543.0}, {"date": "2016-05-31", "close": 0.656200314, "volume": 11372.0}, {"date": "2016-06-01", "close": 0.656200314, "volume": 36599.0}, {"date": "2016-06-02", "close": 0.583289168, "volume": 24424.0}, {"date": "2016-06-03", "close": 0.619744741, "volume": 8416.0}, {"date": "2016-06-06", "close": 0.619744741, "volume": 2987.0}, {"date": "2016-06-07", "close": 0.656200314, "volume": 16274.0}, {"date": "2016-06-08", "close": 0.656200314, "volume": 30693.0}, {"date": "2016-06-09", "close": 0.656200314, "volume": 36085.0}, {"date": "2016-06-10", "close": 0.72911146, "volume": 152542.0}, {"date": "2016-06-14", "close": 0.619744741, "volume": 30292.0}, {"date": "2016-06-15", "close": 0.619744741, "volume": 4938.0}, {"date": "2016-06-16", "close": 0.692655887, "volume": 110289.0}, {"date": "2016-06-17", "close": 0.656200314, "volume": 26396.0}, {"date": "2016-06-20", "close": 0.656200314, "volume": 4084.0}, {"date": "2016-06-21", "close": 0.656200314, "volume": 16489.0}, {"date": "2016-06-22", "close": 0.619744741, "volume": 380.0}, {"date": "2016-06-23", "close": 0.619744741, "volume": 10042.0}, {"date": "2016-06-24", "close": 0.656200314, "volume": 359.0}, {"date": "2016-06-28", "close": 0.583289168, "volume": 9762.0}, {"date": "2016-06-29", "close": 0.546833595, "volume": 38080.0}, {"date": "2016-06-30", "close": 0.546833595, "volume": 13669.0}, {"date": "2016-07-01", "close": 0.583289168, "volume": 9275.0}, {"date": "2016-07-04", "close": 0.546833595, "volume": 16010.0}, {"date": "2016-07-05", "close": 0.619744741, "volume": 9247.0}, {"date": "2016-07-06", "close": 0.656200314, "volume": 4062.0}, {"date": "2016-07-07", "close": 0.619744741, "volume": 4938.0}, {"date": "2016-07-08", "close": 0.619744741, "volume": 23316.0}, {"date": "2016-07-11", "close": 0.656200314, "volume": 12493.0}, {"date": "2016-07-12", "close": 0.619744741, "volume": 34030.0}, {"date": "2016-07-13", "close": 0.619744741, "volume": 8229.0}, {"date": "2016-07-14", "close": 0.656200314, "volume": 22740.0}, {"date": "2016-07-15", "close": 0.656200314, "volume": 15087.0}, {"date": "2016-07-18", "close": 0.656200314, "volume": 8229.0}, {"date": "2016-07-19", "close": 0.656200314, "volume": 1097.0}, {"date": "2016-07-21", "close": 0.619744741, "volume": 7543.0}, {"date": "2016-07-22", "close": 0.583289168, "volume": 49715.0}, {"date": "2016-07-25", "close": 0.546833595, "volume": 1924.0}, {"date": "2016-07-26", "close": 0.583289168, "volume": 8229.0}, {"date": "2016-07-27", "close": 0.583289168, "volume": 163.0}, {"date": "2016-07-29", "close": 0.619744741, "volume": 5.0}, {"date": "2016-08-01", "close": 0.583289168, "volume": 2294.0}, {"date": "2016-08-02", "close": 0.583289168, "volume": 4115.0}, {"date": "2016-08-04", "close": 0.546833595, "volume": 402.0}, {"date": "2016-08-05", "close": 0.546833595, "volume": 20933.0}, {"date": "2016-08-08", "close": 0.510378022, "volume": 13544.0}, {"date": "2016-08-11", "close": 0.510378022, "volume": 2513.0}, {"date": "2016-08-12", "close": 0.546833595, "volume": 13557.0}, {"date": "2016-08-15", "close": 0.546833595, "volume": 4140.0}, {"date": "2016-08-16", "close": 0.583289168, "volume": 8366.0}, {"date": "2016-08-17", "close": 0.546833595, "volume": 8778.0}, {"date": "2016-08-18", "close": 0.510378022, "volume": 2203.0}, {"date": "2016-08-19", "close": 0.583289168, "volume": 12676.0}, {"date": "2016-08-22", "close": 0.546833595, "volume": 1439.0}, {"date": "2016-08-24", "close": 0.510378022, "volume": 10842.0}, {"date": "2016-08-25", "close": 0.510378022, "volume": 1215.0}, {"date": "2016-08-26", "close": 0.510378022, "volume": 3031.0}, {"date": "2016-08-29", "close": 0.510378022, "volume": 15024.0}, {"date": "2016-09-01", "close": 0.510378022, "volume": 9797.0}, {"date": "2016-09-02", "close": 0.473922449, "volume": 6574.0}, {"date": "2016-09-05", "close": 0.473922449, "volume": 6858.0}, {"date": "2016-09-07", "close": 0.473922449, "volume": 5957.0}, {"date": "2016-09-08", "close": 0.473922449, "volume": 131301.0}, {"date": "2016-09-12", "close": 0.401011303, "volume": 222601.0}, {"date": "2016-09-13", "close": 0.401011303, "volume": 23610.0}, {"date": "2016-09-14", "close": 0.401011303, "volume": 2391.0}, {"date": "2016-09-15", "close": 0.401011303, "volume": 6574.0}, {"date": "2016-09-19", "close": 0.401011303, "volume": 813.0}, {"date": "2016-09-20", "close": 0.401011303, "volume": 6597.0}, {"date": "2016-09-21", "close": 0.401011303, "volume": 61979.0}, {"date": "2016-09-22", "close": 0.401011303, "volume": 57070.0}, {"date": "2016-09-23", "close": 0.401011303, "volume": 2332.0}, {"date": "2016-09-26", "close": 0.36455573, "volume": 72901.0}, {"date": "2016-09-27", "close": 0.36455573, "volume": 18155.0}, {"date": "2016-09-30", "close": 0.328100157, "volume": 7394.0}, {"date": "2016-10-03", "close": 0.328100157, "volume": 496.0}, {"date": "2016-10-04", "close": 0.401011303, "volume": 19978.0}, {"date": "2016-10-05", "close": 0.401011303, "volume": 5212.0}, {"date": "2016-10-07", "close": 0.328100157, "volume": 15584.0}, {"date": "2016-10-10", "close": 0.36455573, "volume": 9917.0}, {"date": "2016-10-11", "close": 0.36455573, "volume": 7434.0}, {"date": "2016-10-13", "close": 0.36455573, "volume": 11443.0}, {"date": "2016-10-14", "close": 0.36455573, "volume": 3840.0}, {"date": "2016-10-18", "close": 0.328100157, "volume": 3429.0}, {"date": "2016-10-20", "close": 0.401011303, "volume": 99168.0}, {"date": "2016-10-21", "close": 0.510378022, "volume": 175689.0}, {"date": "2016-12-07", "close": 0.328100157, "volume": 164649.0}, {"date": "2016-12-08", "close": 0.291644584, "volume": 13360.0}, {"date": "2016-12-09", "close": 0.291644584, "volume": 9928.0}, {"date": "2016-12-12", "close": 0.255189011, "volume": 40398.0}, {"date": "2016-12-13", "close": 0.255189011, "volume": 13829.0}, {"date": "2016-12-14", "close": 0.218733438, "volume": 72505.0}, {"date": "2016-12-15", "close": 0.255189011, "volume": 26192.0}, {"date": "2016-12-16", "close": 0.255189011, "volume": 20627.0}, {"date": "2016-12-19", "close": 0.328100157, "volume": 8437.0}, {"date": "2016-12-20", "close": 0.255189011, "volume": 47076.0}, {"date": "2016-12-21", "close": 0.255189011, "volume": 5486.0}, {"date": "2016-12-22", "close": 0.255189011, "volume": 13647.0}, {"date": "2016-12-23", "close": 0.218733438, "volume": 274.0}, {"date": "2016-12-28", "close": 0.291644584, "volume": 61750.0}, {"date": "2016-12-29", "close": 0.291644584, "volume": 45038.0}, {"date": "2017-01-03", "close": 0.291644584, "volume": 10548.0}, {"date": "2017-01-04", "close": 0.291644584, "volume": 31850.0}, {"date": "2017-01-05", "close": 0.328100157, "volume": 70086.0}, {"date": "2017-01-10", "close": 0.328100157, "volume": 9652.0}, {"date": "2017-01-11", "close": 0.473922449, "volume": 627215.0}, {"date": "2017-01-12", "close": 0.401011303, "volume": 131827.0}, {"date": "2017-01-13", "close": 0.401011303, "volume": 60582.0}, {"date": "2017-01-16", "close": 0.401011303, "volume": 16788.0}, {"date": "2017-01-17", "close": 0.437466876, "volume": 30619.0}, {"date": "2017-01-18", "close": 0.401011303, "volume": 22640.0}, {"date": "2017-01-19", "close": 0.437466876, "volume": 34961.0}, {"date": "2017-01-20", "close": 0.437466876, "volume": 9574.0}, {"date": "2017-01-23", "close": 0.401011303, "volume": 16918.0}, {"date": "2017-01-24", "close": 0.401011303, "volume": 13691.0}, {"date": "2017-01-25", "close": 0.401011303, "volume": 5486.0}, {"date": "2017-01-27", "close": 0.401011303, "volume": 11138.0}, {"date": "2017-01-30", "close": 0.401011303, "volume": 10703.0}, {"date": "2017-01-31", "close": 0.328100157, "volume": 105122.0}, {"date": "2017-02-01", "close": 0.36455573, "volume": 18410.0}, {"date": "2017-02-02", "close": 0.36455573, "volume": 9071.0}, {"date": "2017-02-03", "close": 0.437466876, "volume": 138237.0}, {"date": "2017-02-06", "close": 0.437466876, "volume": 20304.0}, {"date": "2017-02-07", "close": 0.437466876, "volume": 62610.0}, {"date": "2017-02-08", "close": 0.473922449, "volume": 24758.0}, {"date": "2017-02-09", "close": 0.473922449, "volume": 31184.0}, {"date": "2017-02-13", "close": 0.437466876, "volume": 17819.0}, {"date": "2017-02-14", "close": 0.437466876, "volume": 32100.0}, {"date": "2017-02-15", "close": 0.437466876, "volume": 23921.0}, {"date": "2017-02-16", "close": 0.437466876, "volume": 99013.0}, {"date": "2017-02-17", "close": 0.437466876, "volume": 11937.0}, {"date": "2017-02-20", "close": 0.437466876, "volume": 10644.0}, {"date": "2017-02-21", "close": 0.437466876, "volume": 54545.0}, {"date": "2017-02-22", "close": 0.437466876, "volume": 25562.0}, {"date": "2017-02-23", "close": 0.510378022, "volume": 9841.0}, {"date": "2017-02-27", "close": 0.437466876, "volume": 8229.0}, {"date": "2017-02-28", "close": 0.401011303, "volume": 46358.0}, {"date": "2017-03-01", "close": 0.401011303, "volume": 20890.0}, {"date": "2017-03-02", "close": 0.401011303, "volume": 24437.0}, {"date": "2017-03-06", "close": 0.401011303, "volume": 4800.0}, {"date": "2017-03-08", "close": 0.437466876, "volume": 112572.0}, {"date": "2017-03-09", "close": 0.437466876, "volume": 32997.0}, {"date": "2017-03-10", "close": 0.401011303, "volume": 30968.0}, {"date": "2017-03-13", "close": 0.401011303, "volume": 26236.0}, {"date": "2017-03-14", "close": 0.401011303, "volume": 6228.0}, {"date": "2017-03-15", "close": 0.401011303, "volume": 582.0}, {"date": "2017-03-16", "close": 0.401011303, "volume": 8366.0}, {"date": "2017-03-20", "close": 0.401011303, "volume": 0.0}, {"date": "2017-03-22", "close": 0.401011303, "volume": 6087.0}, {"date": "2017-03-23", "close": 0.401011303, "volume": 10560.0}, {"date": "2017-03-24", "close": 0.401011303, "volume": 1609.0}, {"date": "2017-03-27", "close": 0.437466876, "volume": 66637.0}, {"date": "2017-03-28", "close": 0.401011303, "volume": 69409.0}, {"date": "2017-03-31", "close": 0.401011303, "volume": 13715.0}, {"date": "2017-04-03", "close": 0.401011303, "volume": 19476.0}, {"date": "2017-04-04", "close": 0.36455573, "volume": 58830.0}, {"date": "2017-04-05", "close": 0.36455573, "volume": 960.0}, {"date": "2017-04-10", "close": 0.36455573, "volume": 23773.0}, {"date": "2017-04-11", "close": 0.36455573, "volume": 306801.0}, {"date": "2017-04-12", "close": 0.36455573, "volume": 24039.0}, {"date": "2017-04-13", "close": 0.36455573, "volume": 5486.0}, {"date": "2017-04-18", "close": 0.36455573, "volume": 16458.0}, {"date": "2017-04-20", "close": 0.36455573, "volume": 2464.0}, {"date": "2017-04-21", "close": 0.328100157, "volume": 30798.0}, {"date": "2017-04-24", "close": 0.328100157, "volume": 1031.0}, {"date": "2017-04-26", "close": 0.36455573, "volume": 13715.0}, {"date": "2017-04-27", "close": 0.328100157, "volume": 4597.0}, {"date": "2017-05-01", "close": 0.36455573, "volume": 1646.0}, {"date": "2017-05-02", "close": 0.328100157, "volume": 45472.0}, {"date": "2017-05-03", "close": 0.328100157, "volume": 26339.0}, {"date": "2017-05-04", "close": 0.328100157, "volume": 20801.0}, {"date": "2017-05-09", "close": 0.291644584, "volume": 3083.0}, {"date": "2017-05-11", "close": 0.328100157, "volume": 16219.0}, {"date": "2017-05-12", "close": 0.328100157, "volume": 2202.0}, {"date": "2017-05-15", "close": 0.291644584, "volume": 33211.0}, {"date": "2017-05-16", "close": 0.255189011, "volume": 43845.0}, {"date": "2017-05-17", "close": 0.291644584, "volume": 8240.0}, {"date": "2017-05-18", "close": 0.291644584, "volume": 13715.0}, {"date": "2017-05-19", "close": 0.291644584, "volume": 6858.0}, {"date": "2017-05-22", "close": 0.291644584, "volume": 13255.0}, {"date": "2017-05-24", "close": 0.291644584, "volume": 13087.0}, {"date": "2017-05-25", "close": 0.291644584, "volume": 28802.0}, {"date": "2017-05-26", "close": 0.291644584, "volume": 13715.0}, {"date": "2017-05-29", "close": 0.291644584, "volume": 15129.0}, {"date": "2017-05-31", "close": 0.291644584, "volume": 46218.0}, {"date": "2017-06-02", "close": 0.291644584, "volume": 914.0}, {"date": "2017-06-05", "close": 0.255189011, "volume": 4742.0}, {"date": "2017-06-06", "close": 0.291644584, "volume": 9311.0}, {"date": "2017-06-07", "close": 0.291644584, "volume": 3378.0}, {"date": "2017-06-08", "close": 0.291644584, "volume": 46117.0}, {"date": "2017-06-09", "close": 0.291644584, "volume": 51831.0}, {"date": "2017-06-14", "close": 0.291644584, "volume": 42673.0}, {"date": "2017-06-15", "close": 0.291644584, "volume": 125928.0}, {"date": "2017-06-16", "close": 0.255189011, "volume": 29381.0}, {"date": "2017-06-19", "close": 0.291644584, "volume": 26197.0}, {"date": "2017-06-21", "close": 0.291644584, "volume": 9409.0}, {"date": "2017-06-22", "close": 0.291644584, "volume": 29005.0}, {"date": "2017-06-23", "close": 0.291644584, "volume": 4088.0}, {"date": "2017-06-26", "close": 0.291644584, "volume": 16769.0}, {"date": "2017-06-27", "close": 0.255189011, "volume": 2288.0}, {"date": "2017-06-28", "close": 0.255189011, "volume": 77645.0}, {"date": "2017-06-29", "close": 0.255189011, "volume": 3850.0}, {"date": "2017-06-30", "close": 0.291644584, "volume": 51343.0}, {"date": "2017-07-03", "close": 0.291644584, "volume": 2651.0}, {"date": "2017-07-05", "close": 0.291644584, "volume": 16204.0}, {"date": "2017-07-06", "close": 0.328100157, "volume": 2194.0}, {"date": "2017-07-10", "close": 0.328100157, "volume": 4115.0}, {"date": "2017-07-11", "close": 0.291644584, "volume": 5192.0}, {"date": "2017-07-12", "close": 0.255189011, "volume": 21945.0}, {"date": "2017-07-13", "close": 0.255189011, "volume": 42263.0}, {"date": "2017-07-14", "close": 0.255189011, "volume": 5486.0}, {"date": "2017-07-18", "close": 0.255189011, "volume": 14307.0}, {"date": "2017-07-19", "close": 0.255189011, "volume": 6471.0}, {"date": "2017-07-20", "close": 0.255189011, "volume": 20573.0}, {"date": "2017-07-21", "close": 0.255189011, "volume": 21950.0}, {"date": "2017-07-24", "close": 0.255189011, "volume": 23357.0}, {"date": "2017-07-26", "close": 0.255189011, "volume": 2743.0}, {"date": "2017-07-27", "close": 0.255189011, "volume": 12559.0}, {"date": "2017-07-28", "close": 0.255189011, "volume": 7020.0}, {"date": "2017-07-31", "close": 0.255189011, "volume": 13727.0}, {"date": "2017-08-01", "close": 0.255189011, "volume": 2003.0}, {"date": "2017-08-04", "close": 0.255189011, "volume": 6171.0}, {"date": "2017-08-07", "close": 0.328100157, "volume": 25375.0}, {"date": "2017-08-08", "close": 0.291644584, "volume": 1801.0}, {"date": "2017-08-09", "close": 0.328100157, "volume": 52877.0}, {"date": "2017-08-11", "close": 0.291644584, "volume": 15429.0}, {"date": "2017-08-14", "close": 0.255189011, "volume": 29622.0}, {"date": "2017-08-15", "close": 0.255189011, "volume": 8574.0}, {"date": "2017-08-16", "close": 0.291644584, "volume": 13715.0}, {"date": "2017-08-17", "close": 0.291644584, "volume": 14214.0}, {"date": "2017-08-18", "close": 0.291644584, "volume": 181.0}, {"date": "2017-08-21", "close": 0.291644584, "volume": 82585.0}, {"date": "2017-08-22", "close": 0.291644584, "volume": 28918.0}, {"date": "2017-08-23", "close": 0.291644584, "volume": 30596.0}, {"date": "2017-08-24", "close": 0.255189011, "volume": 136439.0}, {"date": "2017-08-25", "close": 0.291644584, "volume": 109.0}, {"date": "2017-08-28", "close": 0.291644584, "volume": 45298.0}, {"date": "2017-08-29", "close": 0.328100157, "volume": 19201.0}, {"date": "2017-08-30", "close": 0.328100157, "volume": 8364.0}, {"date": "2017-08-31", "close": 0.328100157, "volume": 13979.0}, {"date": "2017-09-01", "close": 0.328100157, "volume": 9601.0}, {"date": "2017-09-04", "close": 0.328100157, "volume": 12427.0}, {"date": "2017-09-05", "close": 0.291644584, "volume": 72883.0}, {"date": "2017-09-08", "close": 0.328100157, "volume": 117303.0}, {"date": "2017-09-11", "close": 0.291644584, "volume": 1920.0}, {"date": "2017-09-12", "close": 0.328100157, "volume": 199084.0}, {"date": "2017-09-13", "close": 0.401011303, "volume": 165140.0}, {"date": "2017-09-14", "close": 0.36455573, "volume": 63073.0}, {"date": "2017-09-15", "close": 0.36455573, "volume": 53796.0}, {"date": "2017-09-18", "close": 0.473922449, "volume": 435579.0}, {"date": "2017-09-19", "close": 0.692655887, "volume": 593853.0}, {"date": "2017-09-20", "close": 0.546833595, "volume": 427023.0}, {"date": "2017-09-21", "close": 0.510378022, "volume": 73446.0}, {"date": "2017-09-22", "close": 0.583289168, "volume": 84641.0}, {"date": "2017-09-25", "close": 0.510378022, "volume": 252736.0}, {"date": "2017-09-26", "close": 0.510378022, "volume": 83004.0}, {"date": "2017-09-27", "close": 0.546833595, "volume": 1406.0}, {"date": "2017-09-28", "close": 0.546833595, "volume": 16568.0}, {"date": "2017-09-29", "close": 0.473922449, "volume": 47133.0}, {"date": "2017-10-02", "close": 0.437466876, "volume": 53996.0}, {"date": "2017-10-03", "close": 0.437466876, "volume": 3523.0}, {"date": "2017-10-04", "close": 0.437466876, "volume": 13456.0}, {"date": "2017-10-05", "close": 0.437466876, "volume": 40499.0}, {"date": "2017-10-06", "close": 0.437466876, "volume": 3459.0}, {"date": "2017-10-09", "close": 0.437466876, "volume": 42380.0}, {"date": "2017-10-10", "close": 0.437466876, "volume": 106367.0}, {"date": "2017-10-11", "close": 0.473922449, "volume": 66967.0}, {"date": "2017-10-12", "close": 0.473922449, "volume": 36567.0}, {"date": "2017-10-13", "close": 0.473922449, "volume": 17144.0}, {"date": "2017-10-16", "close": 0.473922449, "volume": 13347.0}, {"date": "2017-10-17", "close": 0.401011303, "volume": 57585.0}, {"date": "2017-10-18", "close": 0.401011303, "volume": 30066.0}, {"date": "2017-10-19", "close": 0.36455573, "volume": 30611.0}, {"date": "2017-10-20", "close": 0.401011303, "volume": 5210.0}, {"date": "2017-10-23", "close": 0.401011303, "volume": 43938.0}, {"date": "2017-10-24", "close": 0.510378022, "volume": 337045.0}, {"date": "2017-10-25", "close": 0.510378022, "volume": 170321.0}, {"date": "2017-10-26", "close": 0.473922449, "volume": 34328.0}, {"date": "2017-10-27", "close": 0.473922449, "volume": 23845.0}, {"date": "2017-10-30", "close": 0.473922449, "volume": 45602.0}, {"date": "2017-10-31", "close": 0.473922449, "volume": 12056.0}, {"date": "2017-11-01", "close": 0.510378022, "volume": 23179.0}, {"date": "2017-11-02", "close": 0.510378022, "volume": 47976.0}, {"date": "2017-11-03", "close": 0.473922449, "volume": 44071.0}, {"date": "2017-11-07", "close": 0.473922449, "volume": 4950.0}, {"date": "2017-11-08", "close": 0.437466876, "volume": 75070.0}, {"date": "2017-11-09", "close": 0.473922449, "volume": 132887.0}, {"date": "2017-11-10", "close": 0.510378022, "volume": 32244.0}, {"date": "2017-11-15", "close": 0.473922449, "volume": 56210.0}, {"date": "2017-11-16", "close": 0.437466876, "volume": 9940.0}, {"date": "2017-11-17", "close": 0.437466876, "volume": 1268.0}, {"date": "2017-11-20", "close": 0.510378022, "volume": 56533.0}, {"date": "2017-11-21", "close": 0.473922449, "volume": 33033.0}, {"date": "2017-11-22", "close": 0.510378022, "volume": 23316.0}, {"date": "2017-11-23", "close": 0.437466876, "volume": 86082.0}, {"date": "2017-11-24", "close": 0.437466876, "volume": 195799.0}, {"date": "2017-11-27", "close": 0.437466876, "volume": 71920.0}, {"date": "2017-11-28", "close": 0.437466876, "volume": 10626.0}, {"date": "2017-11-29", "close": 0.437466876, "volume": 15774.0}, {"date": "2017-12-01", "close": 0.401011303, "volume": 133352.0}, {"date": "2017-12-04", "close": 0.401011303, "volume": 51458.0}, {"date": "2017-12-05", "close": 0.401011303, "volume": 36653.0}, {"date": "2017-12-06", "close": 0.36455573, "volume": 60465.0}, {"date": "2017-12-07", "close": 0.437466876, "volume": 66219.0}, {"date": "2017-12-08", "close": 0.401011303, "volume": 5699.0}, {"date": "2017-12-11", "close": 0.401011303, "volume": 106078.0}, {"date": "2017-12-12", "close": 0.36455573, "volume": 1038.0}, {"date": "2017-12-13", "close": 0.401011303, "volume": 33849.0}, {"date": "2017-12-18", "close": 0.36455573, "volume": 166456.0}, {"date": "2017-12-19", "close": 0.401011303, "volume": 14529.0}, {"date": "2017-12-20", "close": 0.437466876, "volume": 76231.0}, {"date": "2017-12-21", "close": 0.401011303, "volume": 2057.0}, {"date": "2017-12-22", "close": 0.401011303, "volume": 30904.0}, {"date": "2017-12-27", "close": 0.401011303, "volume": 3525.0}, {"date": "2017-12-28", "close": 0.401011303, "volume": 1646.0}, {"date": "2017-12-29", "close": 0.401011303, "volume": 7531.0}, {"date": "2018-01-03", "close": 0.401011303, "volume": 16141.0}, {"date": "2018-01-04", "close": 0.401011303, "volume": 64639.0}, {"date": "2018-01-05", "close": 0.401011303, "volume": 16394.0}, {"date": "2018-01-08", "close": 0.401011303, "volume": 2057.0}, {"date": "2018-01-09", "close": 0.401011303, "volume": 34753.0}, {"date": "2018-01-10", "close": 0.401011303, "volume": 39372.0}, {"date": "2018-01-11", "close": 0.401011303, "volume": 19366.0}, {"date": "2018-01-12", "close": 0.401011303, "volume": 30174.0}, {"date": "2018-01-15", "close": 0.401011303, "volume": 54182.0}, {"date": "2018-01-16", "close": 0.401011303, "volume": 29580.0}, {"date": "2018-01-17", "close": 0.401011303, "volume": 9973.0}, {"date": "2018-01-18", "close": 0.401011303, "volume": 1234.0}, {"date": "2018-01-22", "close": 0.401011303, "volume": 22003.0}, {"date": "2018-01-23", "close": 0.36455573, "volume": 31545.0}, {"date": "2018-01-24", "close": 0.401011303, "volume": 7406.0}, {"date": "2018-01-25", "close": 0.401011303, "volume": 15518.0}, {"date": "2018-01-29", "close": 0.401011303, "volume": 110011.0}, {"date": "2018-01-30", "close": 0.36455573, "volume": 29926.0}, {"date": "2018-01-31", "close": 0.328100157, "volume": 72620.0}, {"date": "2018-02-01", "close": 0.36455573, "volume": 4647.0}, {"date": "2018-02-02", "close": 0.36455573, "volume": 5445.0}, {"date": "2018-02-05", "close": 0.328100157, "volume": 105867.0}, {"date": "2018-02-06", "close": 0.291644584, "volume": 68733.0}, {"date": "2018-02-07", "close": 0.328100157, "volume": 5655.0}, {"date": "2018-02-08", "close": 0.36455573, "volume": 2743.0}, {"date": "2018-02-13", "close": 0.36455573, "volume": 1646.0}, {"date": "2018-02-15", "close": 0.36455573, "volume": 13715.0}, {"date": "2018-02-16", "close": 0.328100157, "volume": 16327.0}, {"date": "2018-02-19", "close": 0.328100157, "volume": 4893.0}, {"date": "2018-02-20", "close": 0.328100157, "volume": 1822.0}, {"date": "2018-02-21", "close": 0.328100157, "volume": 549.0}, {"date": "2018-02-23", "close": 0.328100157, "volume": 48777.0}, {"date": "2018-02-26", "close": 0.328100157, "volume": 26771.0}, {"date": "2018-02-27", "close": 0.328100157, "volume": 6877.0}, {"date": "2018-02-28", "close": 0.328100157, "volume": 3017.0}, {"date": "2018-03-05", "close": 0.291644584, "volume": 51031.0}, {"date": "2018-03-06", "close": 0.291644584, "volume": 20.0}, {"date": "2018-03-07", "close": 0.291644584, "volume": 19654.0}, {"date": "2018-03-08", "close": 0.291644584, "volume": 7102.0}, {"date": "2018-03-09", "close": 0.291644584, "volume": 44498.0}, {"date": "2018-03-12", "close": 0.328100157, "volume": 46046.0}, {"date": "2018-03-13", "close": 0.36455573, "volume": 11360.0}, {"date": "2018-03-14", "close": 0.36455573, "volume": 5552.0}, {"date": "2018-03-15", "close": 0.36455573, "volume": 17705.0}, {"date": "2018-03-16", "close": 0.328100157, "volume": 48520.0}, {"date": "2018-03-19", "close": 0.328100157, "volume": 7802.0}, {"date": "2018-03-20", "close": 0.255189011, "volume": 102798.0}, {"date": "2018-03-21", "close": 0.291644584, "volume": 11904.0}, {"date": "2018-03-23", "close": 0.291644584, "volume": 3035.0}, {"date": "2018-03-26", "close": 0.291644584, "volume": 88746.0}, {"date": "2018-03-27", "close": 0.291644584, "volume": 29155.0}, {"date": "2018-03-28", "close": 0.291644584, "volume": 15773.0}, {"date": "2018-04-03", "close": 0.291644584, "volume": 76640.0}, {"date": "2018-04-04", "close": 0.291644584, "volume": 4292.0}, {"date": "2018-04-09", "close": 0.291644584, "volume": 32492.0}, {"date": "2018-04-10", "close": 0.255189011, "volume": 6815.0}, {"date": "2018-04-11", "close": 0.291644584, "volume": 27762.0}, {"date": "2018-04-12", "close": 0.291644584, "volume": 68577.0}, {"date": "2018-04-13", "close": 0.328100157, "volume": 76487.0}, {"date": "2018-04-17", "close": 0.328100157, "volume": 30174.0}, {"date": "2018-04-20", "close": 0.328100157, "volume": 4267.0}, {"date": "2018-04-26", "close": 0.291644584, "volume": 8209.0}, {"date": "2018-04-30", "close": 0.291644584, "volume": 52142.0}, {"date": "2018-05-02", "close": 0.291644584, "volume": 54393.0}, {"date": "2018-05-03", "close": 0.291644584, "volume": 30230.0}, {"date": "2018-05-04", "close": 0.291644584, "volume": 5270.0}, {"date": "2018-05-07", "close": 0.255189011, "volume": 1920.0}, {"date": "2018-05-08", "close": 0.291644584, "volume": 21945.0}, {"date": "2018-05-09", "close": 0.291644584, "volume": 11316.0}, {"date": "2018-05-10", "close": 0.291644584, "volume": 14264.0}, {"date": "2018-05-11", "close": 0.291644584, "volume": 1605.0}, {"date": "2018-05-14", "close": 0.291644584, "volume": 14117.0}, {"date": "2018-05-15", "close": 0.255189011, "volume": 960.0}, {"date": "2018-05-16", "close": 0.291644584, "volume": 52777.0}, {"date": "2018-05-18", "close": 0.291644584, "volume": 5437.0}, {"date": "2018-05-21", "close": 0.291644584, "volume": 2057.0}, {"date": "2018-05-22", "close": 0.255189011, "volume": 51268.0}, {"date": "2018-05-24", "close": 0.291644584, "volume": 42362.0}, {"date": "2018-05-28", "close": 0.255189011, "volume": 69996.0}, {"date": "2018-05-29", "close": 0.218733438, "volume": 94999.0}, {"date": "2018-05-30", "close": 0.255189011, "volume": 15501.0}, {"date": "2018-05-31", "close": 0.291644584, "volume": 22357.0}, {"date": "2018-06-01", "close": 0.255189011, "volume": 21330.0}, {"date": "2018-06-04", "close": 0.255189011, "volume": 1561.0}, {"date": "2018-06-05", "close": 0.255189011, "volume": 27431.0}, {"date": "2018-06-06", "close": 0.255189011, "volume": 75398.0}, {"date": "2018-06-07", "close": 0.255189011, "volume": 3566.0}, {"date": "2018-06-08", "close": 0.255189011, "volume": 1300.0}, {"date": "2018-06-12", "close": 0.255189011, "volume": 30305.0}, {"date": "2018-06-13", "close": 0.218733438, "volume": 25773.0}, {"date": "2018-06-15", "close": 0.218733438, "volume": 20254.0}, {"date": "2018-06-18", "close": 0.218733438, "volume": 5486.0}, {"date": "2018-06-20", "close": 0.218733438, "volume": 46036.0}, {"date": "2018-06-21", "close": 0.218733438, "volume": 8229.0}, {"date": "2018-06-22", "close": 0.218733438, "volume": 7307.0}, {"date": "2018-06-25", "close": 0.255189011, "volume": 59363.0}, {"date": "2018-06-26", "close": 0.218733438, "volume": 44692.0}, {"date": "2018-06-27", "close": 0.218733438, "volume": 933.0}, {"date": "2018-06-28", "close": 0.218733438, "volume": 45946.0}, {"date": "2018-06-29", "close": 0.255189011, "volume": 139427.0}, {"date": "2018-07-02", "close": 0.218733438, "volume": 92886.0}, {"date": "2018-07-03", "close": 0.218733438, "volume": 18883.0}, {"date": "2018-07-04", "close": 0.218733438, "volume": 8229.0}, {"date": "2018-07-05", "close": 0.218733438, "volume": 13458.0}, {"date": "2018-07-06", "close": 0.218733438, "volume": 13973.0}, {"date": "2018-07-09", "close": 0.218733438, "volume": 12154.0}, {"date": "2018-07-10", "close": 0.218733438, "volume": 15277.0}, {"date": "2018-07-11", "close": 0.218733438, "volume": 26516.0}, {"date": "2018-07-12", "close": 0.218733438, "volume": 13715.0}, {"date": "2018-07-13", "close": 0.218733438, "volume": 20683.0}, {"date": "2018-07-16", "close": 0.218733438, "volume": 53767.0}, {"date": "2018-07-18", "close": 0.255189011, "volume": 6858.0}, {"date": "2018-07-19", "close": 0.255189011, "volume": 27431.0}, {"date": "2018-07-23", "close": 0.218733438, "volume": 21945.0}, {"date": "2018-07-25", "close": 0.218733438, "volume": 14327.0}, {"date": "2018-07-26", "close": 0.218733438, "volume": 82907.0}, {"date": "2018-07-27", "close": 0.218733438, "volume": 862.0}, {"date": "2018-07-30", "close": 0.218733438, "volume": 27431.0}, {"date": "2018-07-31", "close": 0.218733438, "volume": 15562.0}, {"date": "2018-08-01", "close": 0.255189011, "volume": 41646.0}, {"date": "2018-08-02", "close": 0.182277865, "volume": 223364.0}, {"date": "2018-08-03", "close": 0.182277865, "volume": 76861.0}, {"date": "2018-08-08", "close": 0.19530469, "volume": 2560.0}, {"date": "2018-08-09", "close": 0.156243752, "volume": 94012.0}, {"date": "2018-08-10", "close": 0.156243752, "volume": 28845.0}, {"date": "2018-08-13", "close": 0.156243752, "volume": 7622.0}, {"date": "2018-08-16", "close": 0.19530469, "volume": 3220.0}, {"date": "2018-08-17", "close": 0.19530469, "volume": 2573.0}, {"date": "2018-08-20", "close": 0.156243752, "volume": 8960.0}, {"date": "2018-08-21", "close": 0.19530469, "volume": 5487.0}, {"date": "2018-08-22", "close": 0.156243752, "volume": 53.0}, {"date": "2018-08-23", "close": 0.156243752, "volume": 51.0}, {"date": "2018-08-24", "close": 0.156243752, "volume": 23.0}, {"date": "2018-08-27", "close": 0.156243752, "volume": 1.0}, {"date": "2018-08-28", "close": 0.156243752, "volume": 5062.0}, {"date": "2018-08-29", "close": 0.19530469, "volume": 40962.0}, {"date": "2018-08-30", "close": 0.156243752, "volume": 16936.0}, {"date": "2018-08-31", "close": 0.117182814, "volume": 489447.0}, {"date": "2018-09-03", "close": 0.156243752, "volume": 50562.0}, {"date": "2018-09-04", "close": 0.117182814, "volume": 146887.0}, {"date": "2018-09-05", "close": 0.117182814, "volume": 121093.0}, {"date": "2018-09-06", "close": 0.117182814, "volume": 444854.0}, {"date": "2018-09-07", "close": 0.117182814, "volume": 229910.0}, {"date": "2018-09-10", "close": 0.117182814, "volume": 217100.0}, {"date": "2018-09-11", "close": 0.117182814, "volume": 51202.0}, {"date": "2018-09-12", "close": 0.117182814, "volume": 468584.0}, {"date": "2018-09-13", "close": 0.117182814, "volume": 22814.0}, {"date": "2018-09-14", "close": 0.117182814, "volume": 333150.0}, {"date": "2018-09-17", "close": 0.117182814, "volume": 47561.0}, {"date": "2018-09-18", "close": 0.117182814, "volume": 37548.0}, {"date": "2018-09-19", "close": 0.117182814, "volume": 102404.0}, {"date": "2018-09-20", "close": 0.117182814, "volume": 21609.0}, {"date": "2018-09-21", "close": 0.117182814, "volume": 42242.0}, {"date": "2018-09-24", "close": 0.117182814, "volume": 2840.0}, {"date": "2018-09-25", "close": 0.117182814, "volume": 5120.0}, {"date": "2018-09-26", "close": 0.117182814, "volume": 34408.0}, {"date": "2018-09-27", "close": 0.078121876, "volume": 539.0}, {"date": "2018-09-28", "close": 0.117182814, "volume": 2560.0}, {"date": "2018-10-01", "close": 0.117182814, "volume": 63518.0}, {"date": "2018-10-02", "close": 0.117182814, "volume": 5260.0}, {"date": "2018-10-03", "close": 0.117182814, "volume": 117024.0}, {"date": "2018-10-09", "close": 0.117182814, "volume": 12177.0}, {"date": "2018-10-10", "close": 0.117182814, "volume": 25601.0}, {"date": "2018-10-11", "close": 0.117182814, "volume": 304215.0}, {"date": "2018-10-12", "close": 0.117182814, "volume": 5120.0}, {"date": "2018-10-16", "close": 0.117182814, "volume": 445347.0}, {"date": "2018-10-18", "close": 0.117182814, "volume": 1280.0}, {"date": "2018-10-19", "close": 0.117182814, "volume": 7680.0}, {"date": "2018-10-26", "close": 0.117182814, "volume": 242739.0}, {"date": "2018-10-29", "close": 0.117182814, "volume": 47435.0}, {"date": "2018-10-30", "close": 0.117182814, "volume": 113133.0}, {"date": "2018-11-01", "close": 0.117182814, "volume": 16641.0}, {"date": "2018-11-02", "close": 0.117182814, "volume": 5632.0}, {"date": "2018-11-05", "close": 0.117182814, "volume": 9575.0}, {"date": "2018-11-06", "close": 0.117182814, "volume": 174087.0}, {"date": "2018-11-07", "close": 0.078121876, "volume": 15028.0}, {"date": "2018-11-13", "close": 0.156243752, "volume": 579762.0}, {"date": "2018-11-14", "close": 0.156243752, "volume": 45169.0}, {"date": "2018-11-19", "close": 0.117182814, "volume": 648108.0}, {"date": "2018-11-20", "close": 0.117182814, "volume": 127920.0}, {"date": "2018-11-21", "close": 0.117182814, "volume": 30721.0}, {"date": "2018-11-22", "close": 0.117182814, "volume": 110084.0}, {"date": "2018-11-23", "close": 0.117182814, "volume": 37830.0}, {"date": "2018-11-26", "close": 0.156243752, "volume": 118836.0}, {"date": "2018-11-27", "close": 0.156243752, "volume": 12801.0}, {"date": "2018-11-28", "close": 0.156243752, "volume": 2656477.0}, {"date": "2018-11-29", "close": 0.156243752, "volume": 670892.0}, {"date": "2018-11-30", "close": 0.156243752, "volume": 4906.0}, {"date": "2018-12-03", "close": 0.156243752, "volume": 30337.0}, {"date": "2018-12-04", "close": 0.156243752, "volume": 179391.0}, {"date": "2018-12-05", "close": 0.156243752, "volume": 362910.0}, {"date": "2018-12-06", "close": 0.156243752, "volume": 204748.0}, {"date": "2018-12-07", "close": 0.156243752, "volume": 80333.0}, {"date": "2018-12-10", "close": 0.156243752, "volume": 20455.0}, {"date": "2018-12-11", "close": 0.156243752, "volume": 180030.0}, {"date": "2018-12-12", "close": 0.156243752, "volume": 105302.0}, {"date": "2018-12-13", "close": 0.156243752, "volume": 34285.0}, {"date": "2018-12-14", "close": 0.156243752, "volume": 43009.0}, {"date": "2018-12-17", "close": 0.156243752, "volume": 133770.0}, {"date": "2018-12-18", "close": 0.156243752, "volume": 32001.0}, {"date": "2018-12-19", "close": 0.156243752, "volume": 61442.0}, {"date": "2018-12-20", "close": 0.156243752, "volume": 51202.0}, {"date": "2018-12-24", "close": 0.117182814, "volume": 21761.0}, {"date": "2018-12-31", "close": 0.156243752, "volume": 64003.0}, {"date": "2019-01-02", "close": 0.156243752, "volume": 63029.0}, {"date": "2019-01-03", "close": 0.156243752, "volume": 53404.0}, {"date": "2019-01-04", "close": 0.156243752, "volume": 38402.0}, {"date": "2019-01-07", "close": 0.156243752, "volume": 4352.0}, {"date": "2019-01-08", "close": 0.19530469, "volume": 72886.0}, {"date": "2019-01-09", "close": 0.19530469, "volume": 419077.0}, {"date": "2019-01-10", "close": 0.19530469, "volume": 43522.0}, {"date": "2019-01-11", "close": 0.19530469, "volume": 75492.0}, {"date": "2019-01-14", "close": 0.19530469, "volume": 69708.0}, {"date": "2019-01-15", "close": 0.19530469, "volume": 113872.0}, {"date": "2019-01-16", "close": 0.19530469, "volume": 21334.0}, {"date": "2019-01-17", "close": 0.19530469, "volume": 2560.0}, {"date": "2019-01-18", "close": 0.234365628, "volume": 66563.0}, {"date": "2019-01-21", "close": 0.156243752, "volume": 238861.0}, {"date": "2019-01-22", "close": 0.19530469, "volume": 157197.0}, {"date": "2019-01-23", "close": 0.19530469, "volume": 11081.0}, {"date": "2019-01-24", "close": 0.156243752, "volume": 52072.0}, {"date": "2019-01-25", "close": 0.19530469, "volume": 69566.0}, {"date": "2019-01-29", "close": 0.19530469, "volume": 5120.0}, {"date": "2019-01-30", "close": 0.19530469, "volume": 2048.0}, {"date": "2019-01-31", "close": 0.156243752, "volume": 33282.0}, {"date": "2019-02-01", "close": 0.156243752, "volume": 3840.0}, {"date": "2019-02-06", "close": 0.156243752, "volume": 15152.0}, {"date": "2019-02-07", "close": 0.156243752, "volume": 85763.0}, {"date": "2019-02-08", "close": 0.156243752, "volume": 5890.0}, {"date": "2019-02-11", "close": 0.156243752, "volume": 677394.0}, {"date": "2019-02-12", "close": 0.156243752, "volume": 25601.0}, {"date": "2019-02-13", "close": 0.156243752, "volume": 2870.0}, {"date": "2019-02-15", "close": 0.156243752, "volume": 21763.0}, {"date": "2019-02-18", "close": 0.156243752, "volume": 55552.0}, {"date": "2019-02-19", "close": 0.156243752, "volume": 10240.0}, {"date": "2019-02-20", "close": 0.19530469, "volume": 31999.0}, {"date": "2019-02-21", "close": 0.156243752, "volume": 13441.0}, {"date": "2019-02-25", "close": 0.19530469, "volume": 174471.0}, {"date": "2019-02-26", "close": 0.19530469, "volume": 2560.0}, {"date": "2019-02-28", "close": 0.156243752, "volume": 43522.0}, {"date": "2019-03-04", "close": 0.19530469, "volume": 86772.0}, {"date": "2019-03-05", "close": 0.156243752, "volume": 15617.0}, {"date": "2019-03-06", "close": 0.156243752, "volume": 10240.0}, {"date": "2019-03-12", "close": 0.19530469, "volume": 10960.0}, {"date": "2019-03-13", "close": 0.156243752, "volume": 26881.0}, {"date": "2019-03-15", "close": 0.156243752, "volume": 56629.0}, {"date": "2019-03-18", "close": 0.156243752, "volume": 42201.0}, {"date": "2019-03-19", "close": 0.156243752, "volume": 10184.0}, {"date": "2019-03-20", "close": 0.156243752, "volume": 23681.0}, {"date": "2019-03-21", "close": 0.156243752, "volume": 6400.0}, {"date": "2019-03-22", "close": 0.156243752, "volume": 17921.0}, {"date": "2019-03-25", "close": 0.156243752, "volume": 66051.0}, {"date": "2019-03-26", "close": 0.156243752, "volume": 17921.0}, {"date": "2019-03-27", "close": 0.156243752, "volume": 12801.0}, {"date": "2019-03-28", "close": 0.156243752, "volume": 20481.0}, {"date": "2019-03-29", "close": 0.156243752, "volume": 3763.0}, {"date": "2019-04-01", "close": 0.156243752, "volume": 4509.0}, {"date": "2019-04-02", "close": 0.156243752, "volume": 115987.0}, {"date": "2019-04-03", "close": 0.156243752, "volume": 25601.0}, {"date": "2019-04-05", "close": 0.156243752, "volume": 572664.0}, {"date": "2019-04-08", "close": 0.156243752, "volume": 90007.0}, {"date": "2019-04-15", "close": 0.156243752, "volume": 7680.0}, {"date": "2019-04-23", "close": 0.156243752, "volume": 3072.0}, {"date": "2019-04-26", "close": 0.156243752, "volume": 2707.0}, {"date": "2019-04-29", "close": 0.156243752, "volume": 2560.0}, {"date": "2019-05-01", "close": 0.156243752, "volume": 1920.0}, {"date": "2019-05-02", "close": 0.156243752, "volume": 112374.0}, {"date": "2019-05-03", "close": 0.156243752, "volume": 5120.0}, {"date": "2019-05-06", "close": 0.156243752, "volume": 77296.0}, {"date": "2019-05-07", "close": 0.156243752, "volume": 52050.0}, {"date": "2019-05-09", "close": 0.156243752, "volume": 727.0}, {"date": "2019-05-13", "close": 0.19530469, "volume": 4905.0}, {"date": "2019-05-14", "close": 0.156243752, "volume": 3840.0}, {"date": "2019-05-16", "close": 0.156243752, "volume": 1024.0}, {"date": "2019-05-20", "close": 0.156243752, "volume": 1024.0}, {"date": "2019-05-27", "close": 0.156243752, "volume": 25601.0}, {"date": "2019-05-28", "close": 0.156243752, "volume": 8820.0}, {"date": "2019-05-29", "close": 0.156243752, "volume": 265574.0}, {"date": "2019-05-30", "close": 0.156243752, "volume": 376847.0}, {"date": "2019-05-31", "close": 0.156243752, "volume": 40450.0}, {"date": "2019-06-03", "close": 0.156243752, "volume": 583689.0}, {"date": "2019-06-04", "close": 0.156243752, "volume": 128005.0}, {"date": "2019-06-05", "close": 0.156243752, "volume": 49101.0}, {"date": "2019-06-06", "close": 0.156243752, "volume": 86135.0}, {"date": "2019-06-11", "close": 0.19530469, "volume": 103051.0}, {"date": "2019-06-12", "close": 0.156243752, "volume": 46082.0}, {"date": "2019-06-17", "close": 0.156243752, "volume": 1127577.0}, {"date": "2019-06-18", "close": 0.156243752, "volume": 249328.0}, {"date": "2019-06-19", "close": 0.19530469, "volume": 179370.0}, {"date": "2019-06-20", "close": 0.19530469, "volume": 190109.0}, {"date": "2019-06-21", "close": 0.156243752, "volume": 7808.0}, {"date": "2019-06-24", "close": 0.156243752, "volume": 32001.0}, {"date": "2019-06-25", "close": 0.156243752, "volume": 8576.0}, {"date": "2019-06-26", "close": 0.156243752, "volume": 2560.0}, {"date": "2019-06-27", "close": 0.156243752, "volume": 10240.0}, {"date": "2019-06-28", "close": 0.156243752, "volume": 10857.0}, {"date": "2019-07-01", "close": 0.156243752, "volume": 12801.0}, {"date": "2019-07-02", "close": 0.19530469, "volume": 65539.0}, {"date": "2019-07-03", "close": 0.156243752, "volume": 117253.0}, {"date": "2019-07-04", "close": 0.19530469, "volume": 5601.0}, {"date": "2019-07-05", "close": 0.19530469, "volume": 624153.0}, {"date": "2019-07-08", "close": 0.19530469, "volume": 12801.0}, {"date": "2019-07-09", "close": 0.156243752, "volume": 1705.0}, {"date": "2019-07-10", "close": 0.156243752, "volume": 20481.0}, {"date": "2019-07-11", "close": 0.156243752, "volume": 28838.0}, {"date": "2019-07-12", "close": 0.156243752, "volume": 52482.0}, {"date": "2019-07-15", "close": 0.156243752, "volume": 81974.0}, {"date": "2019-07-16", "close": 0.234365628, "volume": 449988.0}, {"date": "2019-07-17", "close": 0.19530469, "volume": 71427.0}, {"date": "2019-07-18", "close": 0.19530469, "volume": 24193.0}, {"date": "2019-07-19", "close": 0.19530469, "volume": 261130.0}, {"date": "2019-07-22", "close": 0.19530469, "volume": 32001.0}, {"date": "2019-07-23", "close": 0.19530469, "volume": 1280.0}, {"date": "2019-07-24", "close": 0.234365628, "volume": 26323.0}, {"date": "2019-07-25", "close": 0.19530469, "volume": 26198.0}, {"date": "2019-07-26", "close": 0.19530469, "volume": 87497.0}, {"date": "2019-07-29", "close": 0.234365628, "volume": 10727.0}, {"date": "2019-07-30", "close": 0.19530469, "volume": 22170.0}, {"date": "2019-07-31", "close": 0.234365628, "volume": 940852.0}, {"date": "2019-08-01", "close": 0.273426566, "volume": 247720.0}, {"date": "2019-08-02", "close": 0.273426566, "volume": 105621.0}, {"date": "2019-08-05", "close": 0.273426566, "volume": 635980.0}, {"date": "2019-08-06", "close": 0.234365628, "volume": 51241.0}, {"date": "2019-08-07", "close": 0.312487504, "volume": 59200.0}, {"date": "2019-08-08", "close": 0.312487504, "volume": 356472.0}, {"date": "2019-08-09", "close": 0.273426566, "volume": 45192.0}, {"date": "2019-08-12", "close": 0.273426566, "volume": 4042.0}, {"date": "2019-08-13", "close": 0.312487504, "volume": 2560.0}, {"date": "2019-08-14", "close": 0.312487504, "volume": 45113.0}, {"date": "2019-08-15", "close": 0.312487504, "volume": 22984.0}, {"date": "2019-08-16", "close": 0.312487504, "volume": 5120.0}, {"date": "2019-08-19", "close": 0.273426566, "volume": 25601.0}, {"date": "2019-08-21", "close": 0.312487504, "volume": 127109.0}, {"date": "2019-08-22", "close": 0.312487504, "volume": 225292.0}, {"date": "2019-08-23", "close": 0.312487504, "volume": 40245.0}, {"date": "2019-08-26", "close": 0.312487504, "volume": 231583.0}, {"date": "2019-08-27", "close": 0.312487504, "volume": 124247.0}, {"date": "2019-08-28", "close": 0.312487504, "volume": 82188.0}, {"date": "2019-08-29", "close": 0.312487504, "volume": 8960.0}, {"date": "2019-08-30", "close": 0.351548442, "volume": 119368.0}, {"date": "2019-09-02", "close": 0.351548442, "volume": 20492.0}, {"date": "2019-09-03", "close": 0.351548442, "volume": 349788.0}, {"date": "2019-09-04", "close": 0.351548442, "volume": 59079.0}, {"date": "2019-09-05", "close": 0.351548442, "volume": 233092.0}, {"date": "2019-09-06", "close": 0.39060938, "volume": 788349.0}, {"date": "2019-09-09", "close": 0.39060938, "volume": 428469.0}, {"date": "2019-09-10", "close": 0.39060938, "volume": 72543.0}, {"date": "2019-09-11", "close": 0.39060938, "volume": 83359.0}, {"date": "2019-09-12", "close": 0.39060938, "volume": 36953.0}, {"date": "2019-09-13", "close": 0.351548442, "volume": 48395.0}, {"date": "2019-09-16", "close": 0.351548442, "volume": 99842.0}, {"date": "2019-09-17", "close": 0.351548442, "volume": 59307.0}, {"date": "2019-09-18", "close": 0.39060938, "volume": 81318.0}, {"date": "2019-09-19", "close": 0.351548442, "volume": 31391.0}, {"date": "2019-09-20", "close": 0.351548442, "volume": 66176.0}, {"date": "2019-09-23", "close": 0.351548442, "volume": 24000.0}, {"date": "2019-09-26", "close": 0.312487504, "volume": 357095.0}, {"date": "2019-09-27", "close": 0.312487504, "volume": 79434.0}, {"date": "2019-09-30", "close": 0.312487504, "volume": 78258.0}, {"date": "2019-10-01", "close": 0.312487504, "volume": 77918.0}, {"date": "2019-10-02", "close": 0.312487504, "volume": 619426.0}, {"date": "2019-10-03", "close": 0.312487504, "volume": 82443.0}, {"date": "2019-10-04", "close": 0.273426566, "volume": 90770.0}, {"date": "2019-10-07", "close": 0.312487504, "volume": 28023.0}, {"date": "2019-10-08", "close": 0.312487504, "volume": 79608.0}, {"date": "2019-10-09", "close": 0.312487504, "volume": 311570.0}, {"date": "2019-10-10", "close": 0.273426566, "volume": 18177.0}, {"date": "2019-10-11", "close": 0.312487504, "volume": 191375.0}, {"date": "2019-10-14", "close": 0.273426566, "volume": 109110.0}, {"date": "2019-10-15", "close": 0.351548442, "volume": 405143.0}, {"date": "2019-10-16", "close": 0.312487504, "volume": 173565.0}, {"date": "2019-10-17", "close": 0.312487504, "volume": 91716.0}, {"date": "2019-10-18", "close": 0.312487504, "volume": 43174.0}, {"date": "2019-10-21", "close": 0.312487504, "volume": 107791.0}, {"date": "2019-10-22", "close": 0.312487504, "volume": 39170.0}, {"date": "2019-10-23", "close": 0.273426566, "volume": 9344.0}, {"date": "2019-10-24", "close": 0.312487504, "volume": 11021.0}, {"date": "2019-10-28", "close": 0.312487504, "volume": 13121.0}, {"date": "2019-10-29", "close": 0.273426566, "volume": 3413.0}, {"date": "2019-10-30", "close": 0.273426566, "volume": 19713.0}, {"date": "2019-10-31", "close": 0.273426566, "volume": 1920.0}, {"date": "2019-11-01", "close": 0.273426566, "volume": 381308.0}, {"date": "2019-11-04", "close": 0.312487504, "volume": 111959.0}, {"date": "2019-11-05", "close": 0.351548442, "volume": 2945.0}, {"date": "2019-11-06", "close": 0.351548442, "volume": 225755.0}, {"date": "2019-11-07", "close": 0.351548442, "volume": 350285.0}, {"date": "2019-11-08", "close": 0.351548442, "volume": 560785.0}, {"date": "2019-11-11", "close": 0.351548442, "volume": 382392.0}, {"date": "2019-11-12", "close": 0.312487504, "volume": 395766.0}, {"date": "2019-11-13", "close": 0.312487504, "volume": 357727.0}, {"date": "2019-11-14", "close": 0.312487504, "volume": 106137.0}, {"date": "2019-11-15", "close": 0.351548442, "volume": 8311.0}, {"date": "2019-11-19", "close": 0.312487504, "volume": 8054.0}, {"date": "2019-11-20", "close": 0.39060938, "volume": 360631.0}, {"date": "2019-11-21", "close": 0.39060938, "volume": 100157.0}, {"date": "2019-11-22", "close": 0.351548442, "volume": 71949.0}, {"date": "2019-11-25", "close": 0.351548442, "volume": 102677.0}, {"date": "2019-11-26", "close": 0.351548442, "volume": 381284.0}, {"date": "2019-11-27", "close": 0.351548442, "volume": 46844.0}, {"date": "2019-11-28", "close": 0.39060938, "volume": 32001.0}, {"date": "2019-11-29", "close": 0.39060938, "volume": 165021.0}, {"date": "2019-12-02", "close": 0.351548442, "volume": 28460.0}, {"date": "2019-12-03", "close": 0.39060938, "volume": 393818.0}, {"date": "2019-12-04", "close": 0.351548442, "volume": 91179.0}, {"date": "2019-12-05", "close": 0.39060938, "volume": 198064.0}, {"date": "2019-12-06", "close": 0.468731256, "volume": 924074.0}, {"date": "2019-12-09", "close": 0.546853132, "volume": 769380.0}, {"date": "2019-12-10", "close": 0.507792194, "volume": 394340.0}, {"date": "2019-12-11", "close": 0.507792194, "volume": 57352.0}, {"date": "2019-12-12", "close": 0.507792194, "volume": 153287.0}, {"date": "2019-12-13", "close": 0.468731256, "volume": 224759.0}, {"date": "2019-12-18", "close": 0.468731256, "volume": 325624.0}, {"date": "2019-12-19", "close": 0.468731256, "volume": 334225.0}, {"date": "2019-12-20", "close": 0.468731256, "volume": 59742.0}, {"date": "2019-12-23", "close": 0.507792194, "volume": 316049.0}, {"date": "2019-12-24", "close": 0.468731256, "volume": 136302.0}, {"date": "2019-12-27", "close": 0.429670318, "volume": 443436.0}, {"date": "2019-12-30", "close": 0.429670318, "volume": 174061.0}, {"date": "2019-12-31", "close": 0.429670318, "volume": 86138.0}, {"date": "2020-01-02", "close": 0.429670318, "volume": 128450.0}, {"date": "2020-01-03", "close": 0.429670318, "volume": 67262.0}, {"date": "2020-01-06", "close": 0.468731256, "volume": 373877.0}, {"date": "2020-01-07", "close": 0.507792194, "volume": 511336.0}, {"date": "2020-01-08", "close": 0.468731256, "volume": 88747.0}, {"date": "2020-01-09", "close": 0.468731256, "volume": 247091.0}, {"date": "2020-01-10", "close": 0.468731256, "volume": 50009.0}, {"date": "2020-01-13", "close": 0.468731256, "volume": 949622.0}, {"date": "2020-01-14", "close": 0.429670318, "volume": 296477.0}, {"date": "2020-01-15", "close": 0.468731256, "volume": 443570.0}, {"date": "2020-01-16", "close": 0.468731256, "volume": 62210.0}, {"date": "2020-01-17", "close": 0.468731256, "volume": 66605.0}, {"date": "2020-01-20", "close": 0.468731256, "volume": 73086.0}, {"date": "2020-01-21", "close": 0.468731256, "volume": 166394.0}, {"date": "2020-01-22", "close": 0.468731256, "volume": 177555.0}, {"date": "2020-01-23", "close": 0.429670318, "volume": 126222.0}, {"date": "2020-01-24", "close": 0.429670318, "volume": 46943.0}, {"date": "2020-01-28", "close": 0.429670318, "volume": 720868.0}, {"date": "2020-01-29", "close": 0.39060938, "volume": 76673.0}, {"date": "2020-01-30", "close": 0.429670318, "volume": 197019.0}, {"date": "2020-01-31", "close": 0.39060938, "volume": 275110.0}, {"date": "2020-02-03", "close": 0.39060938, "volume": 240768.0}, {"date": "2020-02-04", "close": 0.351548442, "volume": 117359.0}, {"date": "2020-02-05", "close": 0.351548442, "volume": 79063.0}, {"date": "2020-02-06", "close": 0.351548442, "volume": 46438.0}, {"date": "2020-02-07", "close": 0.351548442, "volume": 31508.0}, {"date": "2020-02-10", "close": 0.312487504, "volume": 17667.0}, {"date": "2020-02-11", "close": 0.312487504, "volume": 225315.0}, {"date": "2020-02-12", "close": 0.351548442, "volume": 14032.0}, {"date": "2020-02-13", "close": 0.351548442, "volume": 59535.0}, {"date": "2020-02-14", "close": 0.351548442, "volume": 25601.0}, {"date": "2020-02-17", "close": 0.351548442, "volume": 212783.0}, {"date": "2020-02-18", "close": 0.351548442, "volume": 4096.0}, {"date": "2020-02-19", "close": 0.351548442, "volume": 11659.0}, {"date": "2020-02-20", "close": 0.39060938, "volume": 230986.0}, {"date": "2020-02-21", "close": 0.351548442, "volume": 38315.0}, {"date": "2020-02-24", "close": 0.312487504, "volume": 506981.0}, {"date": "2020-02-25", "close": 0.312487504, "volume": 407056.0}, {"date": "2020-02-26", "close": 0.273426566, "volume": 113951.0}, {"date": "2020-02-27", "close": 0.312487504, "volume": 21761.0}, {"date": "2020-02-28", "close": 0.312487504, "volume": 119485.0}, {"date": "2020-03-02", "close": 0.273426566, "volume": 5967.0}, {"date": "2020-03-03", "close": 0.273426566, "volume": 211592.0}, {"date": "2020-03-04", "close": 0.273426566, "volume": 433438.0}, {"date": "2020-03-05", "close": 0.234365628, "volume": 660985.0}, {"date": "2020-03-06", "close": 0.234365628, "volume": 160801.0}, {"date": "2020-03-09", "close": 0.156243752, "volume": 935108.0}, {"date": "2020-03-10", "close": 0.19530469, "volume": 302348.0}, {"date": "2020-03-11", "close": 0.234365628, "volume": 214409.0}, {"date": "2020-03-12", "close": 0.156243752, "volume": 185146.0}, {"date": "2020-03-13", "close": 0.117182814, "volume": 2187042.0}, {"date": "2020-03-16", "close": 0.156243752, "volume": 793263.0}, {"date": "2020-03-17", "close": 0.117182814, "volume": 64205.0}, {"date": "2020-03-18", "close": 0.156243752, "volume": 1165940.0}, {"date": "2020-03-19", "close": 0.117182814, "volume": 86704.0}, {"date": "2020-03-20", "close": 0.156243752, "volume": 10240.0}, {"date": "2020-03-23", "close": 0.117182814, "volume": 38443.0}, {"date": "2020-03-24", "close": 0.117182814, "volume": 81411.0}, {"date": "2020-03-25", "close": 0.117182814, "volume": 38021.0}, {"date": "2020-03-27", "close": 0.117182814, "volume": 6144.0}, {"date": "2020-03-30", "close": 0.117182814, "volume": 57538.0}, {"date": "2020-03-31", "close": 0.117182814, "volume": 3200.0}, {"date": "2020-04-01", "close": 0.117182814, "volume": 68278.0}, {"date": "2020-04-03", "close": 0.156243752, "volume": 127890.0}, {"date": "2020-04-06", "close": 0.156243752, "volume": 15828.0}, {"date": "2020-04-07", "close": 0.117182814, "volume": 896.0}, {"date": "2020-04-08", "close": 0.19530469, "volume": 556615.0}, {"date": "2020-04-09", "close": 0.19530469, "volume": 196378.0}, {"date": "2020-04-14", "close": 0.234365628, "volume": 70795.0}, {"date": "2020-04-15", "close": 0.234365628, "volume": 120536.0}, {"date": "2020-04-16", "close": 0.19530469, "volume": 73542.0}, {"date": "2020-04-20", "close": 0.19530469, "volume": 11597.0}, {"date": "2020-04-21", "close": 0.156243752, "volume": 574615.0}, {"date": "2020-04-22", "close": 0.156243752, "volume": 676323.0}, {"date": "2020-04-23", "close": 0.156243752, "volume": 33436.0}, {"date": "2020-04-24", "close": 0.19530469, "volume": 368598.0}, {"date": "2020-04-27", "close": 0.156243752, "volume": 38628.0}, {"date": "2020-04-28", "close": 0.156243752, "volume": 135830.0}, {"date": "2020-04-30", "close": 0.19530469, "volume": 321058.0}, {"date": "2020-05-04", "close": 0.156243752, "volume": 53868.0}, {"date": "2020-05-05", "close": 0.156243752, "volume": 33784.0}, {"date": "2020-05-07", "close": 0.156243752, "volume": 12685.0}, {"date": "2020-05-12", "close": 0.156243752, "volume": 13233.0}, {"date": "2020-05-14", "close": 0.156243752, "volume": 5538.0}, {"date": "2020-05-15", "close": 0.156243752, "volume": 159538.0}, {"date": "2020-05-18", "close": 0.156243752, "volume": 145086.0}, {"date": "2020-05-19", "close": 0.156243752, "volume": 92623.0}, {"date": "2020-05-20", "close": 0.156243752, "volume": 8195.0}, {"date": "2020-05-21", "close": 0.156243752, "volume": 32347.0}, {"date": "2020-05-22", "close": 0.19530469, "volume": 143336.0}, {"date": "2020-05-25", "close": 0.19530469, "volume": 50462.0}, {"date": "2020-05-26", "close": 0.234365628, "volume": 662749.0}, {"date": "2020-05-27", "close": 0.234365628, "volume": 10667.0}, {"date": "2020-05-28", "close": 0.19530469, "volume": 512.0}, {"date": "2020-05-29", "close": 0.19530469, "volume": 15955.0}, {"date": "2020-06-01", "close": 0.234365628, "volume": 29885.0}, {"date": "2020-06-03", "close": 0.19530469, "volume": 2560.0}, {"date": "2020-06-04", "close": 0.19530469, "volume": 53762.0}, {"date": "2020-06-09", "close": 0.19530469, "volume": 99649.0}, {"date": "2020-06-10", "close": 0.234365628, "volume": 28161.0}, {"date": "2020-06-12", "close": 0.19530469, "volume": 5018.0}, {"date": "2020-06-15", "close": 0.19530469, "volume": 162284.0}, {"date": "2020-06-16", "close": 0.19530469, "volume": 488877.0}, {"date": "2020-06-17", "close": 0.19530469, "volume": 43675.0}, {"date": "2020-06-18", "close": 0.19530469, "volume": 59198.0}, {"date": "2020-06-19", "close": 0.19530469, "volume": 107017.0}, {"date": "2020-06-22", "close": 0.156243752, "volume": 139836.0}, {"date": "2020-06-23", "close": 0.156243752, "volume": 439058.0}, {"date": "2020-06-24", "close": 0.156243752, "volume": 124805.0}, {"date": "2020-06-25", "close": 0.156243752, "volume": 45979.0}, {"date": "2020-06-30", "close": 0.156243752, "volume": 536449.0}, {"date": "2020-07-01", "close": 0.156243752, "volume": 58149.0}, {"date": "2020-07-02", "close": 0.117182814, "volume": 23724.0}, {"date": "2020-07-03", "close": 0.16666, "volume": 446822.0}, {"date": "2020-07-06", "close": 0.16666, "volume": 170818.0}, {"date": "2020-07-07", "close": 0.16666, "volume": 36949.0}, {"date": "2020-07-08", "close": 0.16666, "volume": 103714.0}, {"date": "2020-07-09", "close": 0.16666, "volume": 45902.0}, {"date": "2020-07-10", "close": 0.16666, "volume": 21223.0}, {"date": "2020-07-13", "close": 0.124995, "volume": 37386.0}, {"date": "2020-07-14", "close": 0.124995, "volume": 5033.0}, {"date": "2020-07-15", "close": 0.124995, "volume": 16201.0}, {"date": "2020-07-16", "close": 0.124995, "volume": 60002.0}, {"date": "2020-07-17", "close": 0.124995, "volume": 1701.0}, {"date": "2020-07-21", "close": 0.124995, "volume": 10711.0}, {"date": "2020-07-23", "close": 0.124995, "volume": 633751.0}, {"date": "2020-07-24", "close": 0.124995, "volume": 3120.0}, {"date": "2020-07-27", "close": 0.124995, "volume": 225465.0}, {"date": "2020-07-28", "close": 0.124995, "volume": 24001.0}, {"date": "2020-07-29", "close": 0.124995, "volume": 29089.0}, {"date": "2020-07-30", "close": 0.124995, "volume": 10803.0}, {"date": "2020-07-31", "close": 0.124995, "volume": 83403.0}, {"date": "2020-08-03", "close": 0.124995, "volume": 171398.0}, {"date": "2020-08-04", "close": 0.124995, "volume": 1289199.0}, {"date": "2020-08-05", "close": 0.124995, "volume": 12849.0}, {"date": "2020-08-06", "close": 0.124995, "volume": 391640.0}, {"date": "2020-08-07", "close": 0.16666, "volume": 350980.0}, {"date": "2020-08-10", "close": 0.124995, "volume": 120742.0}, {"date": "2020-08-11", "close": 0.124995, "volume": 48002.0}, {"date": "2020-08-12", "close": 0.124995, "volume": 101284.0}, {"date": "2020-08-13", "close": 0.124995, "volume": 9000.0}, {"date": "2020-08-14", "close": 0.124995, "volume": 48002.0}, {"date": "2020-08-17", "close": 0.124995, "volume": 84003.0}, {"date": "2020-08-18", "close": 0.124995, "volume": 117321.0}, {"date": "2020-08-19", "close": 0.124995, "volume": 340022.0}, {"date": "2020-08-21", "close": 0.124995, "volume": 16801.0}, {"date": "2020-08-24", "close": 0.124995, "volume": 39282.0}, {"date": "2020-08-25", "close": 0.124995, "volume": 60002.0}, {"date": "2020-08-26", "close": 0.124995, "volume": 37441.0}, {"date": "2020-08-27", "close": 0.124995, "volume": 36001.0}, {"date": "2020-08-28", "close": 0.124995, "volume": 115205.0}, {"date": "2020-08-31", "close": 0.124995, "volume": 90484.0}, {"date": "2020-09-02", "close": 0.124995, "volume": 203768.0}, {"date": "2020-09-03", "close": 0.124995, "volume": 45002.0}, {"date": "2020-09-04", "close": 0.124995, "volume": 120221.0}, {"date": "2020-09-07", "close": 0.124995, "volume": 12401.0}, {"date": "2020-09-08", "close": 0.124995, "volume": 133720.0}, {"date": "2020-09-09", "close": 0.124995, "volume": 24001.0}, {"date": "2020-09-10", "close": 0.124995, "volume": 1497705.0}, {"date": "2020-09-11", "close": 0.124995, "volume": 693615.0}, {"date": "2020-09-14", "close": 0.124995, "volume": 190728.0}, {"date": "2020-09-15", "close": 0.124995, "volume": 12000.0}, {"date": "2020-09-16", "close": 0.124995, "volume": 71449.0}, {"date": "2020-09-17", "close": 0.124995, "volume": 8280.0}, {"date": "2020-09-22", "close": 0.124995, "volume": 13321.0}, {"date": "2020-09-23", "close": 0.124995, "volume": 356565.0}, {"date": "2020-09-24", "close": 0.124995, "volume": 72633.0}, {"date": "2020-09-25", "close": 0.124995, "volume": 134405.0}, {"date": "2020-09-28", "close": 0.124995, "volume": 301551.0}, {"date": "2020-09-29", "close": 0.124995, "volume": 102897.0}, {"date": "2020-09-30", "close": 0.124995, "volume": 87243.0}, {"date": "2020-10-01", "close": 0.124995, "volume": 23264.0}, {"date": "2020-10-02", "close": 0.124995, "volume": 32038.0}, {"date": "2020-10-06", "close": 0.124995, "volume": 590575.0}, {"date": "2020-10-07", "close": 0.124995, "volume": 112093.0}, {"date": "2020-10-08", "close": 0.124995, "volume": 24001.0}, {"date": "2020-10-09", "close": 0.124995, "volume": 58547.0}, {"date": "2020-10-12", "close": 0.124995, "volume": 27845.0}, {"date": "2020-10-13", "close": 0.124995, "volume": 3600.0}, {"date": "2020-10-15", "close": 0.124995, "volume": 7992.0}, {"date": "2020-10-19", "close": 0.124995, "volume": 17996.0}, {"date": "2020-10-20", "close": 0.124995, "volume": 12000.0}, {"date": "2020-10-21", "close": 0.08333, "volume": 39522.0}, {"date": "2020-10-22", "close": 0.124995, "volume": 67883.0}, {"date": "2020-10-23", "close": 0.124995, "volume": 11881.0}, {"date": "2020-10-26", "close": 0.124995, "volume": 77641.0}, {"date": "2020-10-27", "close": 0.124995, "volume": 56642.0}, {"date": "2020-10-28", "close": 0.08333, "volume": 40802.0}, {"date": "2020-10-29", "close": 0.08333, "volume": 77683.0}, {"date": "2020-10-30", "close": 0.08333, "volume": 48002.0}, {"date": "2020-11-02", "close": 0.08333, "volume": 24427.0}, {"date": "2020-11-04", "close": 0.08333, "volume": 2880.0}, {"date": "2020-11-05", "close": 0.124995, "volume": 12000.0}, {"date": "2020-11-06", "close": 0.124995, "volume": 24001.0}, {"date": "2020-11-09", "close": 0.08333, "volume": 86403.0}, {"date": "2020-11-10", "close": 0.08333, "volume": 111256.0}, {"date": "2020-11-11", "close": 0.124995, "volume": 171272.0}, {"date": "2020-11-12", "close": 0.124995, "volume": 359509.0}, {"date": "2020-11-13", "close": 0.124995, "volume": 46274.0}, {"date": "2020-11-17", "close": 0.124995, "volume": 31842.0}, {"date": "2020-11-18", "close": 0.124995, "volume": 108245.0}, {"date": "2020-11-19", "close": 0.124995, "volume": 1061808.0}, {"date": "2020-11-20", "close": 0.124995, "volume": 34585.0}, {"date": "2020-11-23", "close": 0.124995, "volume": 35401.0}, {"date": "2020-11-24", "close": 0.124995, "volume": 10200.0}, {"date": "2020-11-25", "close": 0.124995, "volume": 372216.0}, {"date": "2020-11-26", "close": 0.124995, "volume": 232333.0}, {"date": "2020-11-27", "close": 0.124995, "volume": 2400.0}, {"date": "2020-11-30", "close": 0.124995, "volume": 61607.0}, {"date": "2020-12-01", "close": 0.124995, "volume": 278969.0}, {"date": "2020-12-02", "close": 0.124995, "volume": 121022.0}, {"date": "2020-12-03", "close": 0.124995, "volume": 62672.0}, {"date": "2020-12-04", "close": 0.08333, "volume": 8160.0}, {"date": "2020-12-07", "close": 0.124995, "volume": 6408.0}, {"date": "2020-12-08", "close": 0.124995, "volume": 51714.0}, {"date": "2020-12-09", "close": 0.124995, "volume": 40170.0}, {"date": "2020-12-11", "close": 0.124995, "volume": 153184.0}, {"date": "2020-12-15", "close": 0.124995, "volume": 18801.0}, {"date": "2020-12-16", "close": 0.08333, "volume": 7200.0}, {"date": "2020-12-17", "close": 0.124995, "volume": 6600.0}, {"date": "2020-12-18", "close": 0.124995, "volume": 45602.0}, {"date": "2020-12-21", "close": 0.124995, "volume": 27009.0}, {"date": "2020-12-23", "close": 0.124995, "volume": 7200.0}, {"date": "2020-12-29", "close": 0.124995, "volume": 78274.0}, {"date": "2020-12-31", "close": 0.124995, "volume": 4800.0}, {"date": "2021-01-05", "close": 0.124995, "volume": 6360.0}, {"date": "2021-01-06", "close": 0.124995, "volume": 254050.0}, {"date": "2021-01-07", "close": 0.124995, "volume": 192608.0}, {"date": "2021-01-08", "close": 0.124995, "volume": 471282.0}, {"date": "2021-01-11", "close": 0.16666, "volume": 1814577.0}, {"date": "2021-01-12", "close": 0.124995, "volume": 666393.0}, {"date": "2022-06-07", "close": 0.1, "volume": 3636285.0}, {"date": "2022-06-08", "close": 0.1, "volume": 370574.0}, {"date": "2022-06-09", "close": 0.1, "volume": 156216.0}, {"date": "2022-06-10", "close": 0.1, "volume": 439654.0}, {"date": "2022-06-14", "close": 0.1, "volume": 699526.0}, {"date": "2022-06-15", "close": 0.1, "volume": 312719.0}, {"date": "2022-06-16", "close": 0.1, "volume": 548763.0}, {"date": "2022-06-17", "close": 0.075, "volume": 399172.0}, {"date": "2022-06-20", "close": 0.05, "volume": 284108.0}, {"date": "2022-06-21", "close": 0.1, "volume": 52918.0}, {"date": "2022-06-22", "close": 0.1, "volume": 21290.0}, {"date": "2022-06-23", "close": 0.1, "volume": 39138.0}, {"date": "2022-06-24", "close": 0.1, "volume": 24500.0}, {"date": "2022-06-27", "close": 0.1, "volume": 39225.0}, {"date": "2022-06-28", "close": 0.125, "volume": 1371600.0}, {"date": "2022-06-29", "close": 0.1, "volume": 435571.0}, {"date": "2022-06-30", "close": 0.1, "volume": 88182.0}, {"date": "2022-07-01", "close": 0.1, "volume": 33400.0}, {"date": "2022-07-04", "close": 0.1, "volume": 2.0}, {"date": "2022-07-05", "close": 0.1, "volume": 453809.0}, {"date": "2022-07-06", "close": 0.075, "volume": 109710.0}, {"date": "2022-07-08", "close": 0.1, "volume": 128313.0}, {"date": "2022-07-11", "close": 0.1, "volume": 14927.0}, {"date": "2022-07-12", "close": 0.1, "volume": 5003.0}, {"date": "2022-07-13", "close": 0.075, "volume": 11.0}, {"date": "2022-07-14", "close": 0.1, "volume": 5210.0}, {"date": "2022-07-15", "close": 0.05, "volume": 200000.0}, {"date": "2022-07-18", "close": 0.1, "volume": 129251.0}, {"date": "2022-07-19", "close": 0.1, "volume": 133023.0}, {"date": "2022-07-20", "close": 0.1, "volume": 217534.0}, {"date": "2022-07-21", "close": 0.05, "volume": 57021.0}, {"date": "2022-07-22", "close": 0.1, "volume": 727034.0}, {"date": "2022-07-25", "close": 0.15, "volume": 471621.0}, {"date": "2022-07-26", "close": 0.125, "volume": 60920.0}, {"date": "2022-07-27", "close": 0.15, "volume": 10213.0}, {"date": "2022-07-28", "close": 0.1, "volume": 43667.0}, {"date": "2022-07-29", "close": 0.1, "volume": 35306.0}, {"date": "2022-08-01", "close": 0.15, "volume": 10000.0}, {"date": "2022-08-02", "close": 0.125, "volume": 24034.0}, {"date": "2022-08-03", "close": 0.125, "volume": 51427.0}, {"date": "2022-08-04", "close": 0.1, "volume": 7546.0}, {"date": "2022-08-05", "close": 0.1, "volume": 9911.0}, {"date": "2022-08-08", "close": 0.125, "volume": 23195.0}, {"date": "2022-08-09", "close": 0.1, "volume": 12523.0}, {"date": "2022-08-10", "close": 0.1, "volume": 51533.0}, {"date": "2022-08-11", "close": 0.125, "volume": 4671.0}, {"date": "2022-08-15", "close": 0.125, "volume": 27890.0}, {"date": "2022-08-16", "close": 0.1, "volume": 33806.0}, {"date": "2022-08-17", "close": 0.1, "volume": 232721.0}, {"date": "2022-08-18", "close": 0.125, "volume": 14239.0}, {"date": "2022-08-22", "close": 0.125, "volume": 118875.0}, {"date": "2022-08-23", "close": 0.125, "volume": 273871.0}, {"date": "2022-08-24", "close": 0.125, "volume": 89907.0}, {"date": "2022-08-25", "close": 0.1, "volume": 1056.0}, {"date": "2022-08-26", "close": 0.125, "volume": 5.0}, {"date": "2022-08-31", "close": 0.1, "volume": 1600261.0}, {"date": "2022-09-01", "close": 0.1, "volume": 17806.0}, {"date": "2022-09-02", "close": 0.1, "volume": 39219.0}, {"date": "2022-09-06", "close": 0.1, "volume": 632566.0}, {"date": "2022-09-08", "close": 0.15, "volume": 3407.0}, {"date": "2022-09-09", "close": 0.1, "volume": 424649.0}, {"date": "2022-09-12", "close": 0.1, "volume": 15699.0}, {"date": "2022-09-15", "close": 0.1, "volume": 1204407.0}, {"date": "2022-09-16", "close": 0.15, "volume": 202233.0}, {"date": "2022-09-19", "close": 0.1, "volume": 39232.0}, {"date": "2022-09-20", "close": 0.1, "volume": 304148.0}, {"date": "2022-09-21", "close": 0.1, "volume": 63874.0}, {"date": "2022-09-23", "close": 0.1, "volume": 91517.0}, {"date": "2022-09-26", "close": 0.1, "volume": 1382.0}, {"date": "2022-09-27", "close": 0.1, "volume": 492549.0}, {"date": "2022-09-28", "close": 0.1, "volume": 5043.0}, {"date": "2022-09-29", "close": 0.1, "volume": 5132.0}, {"date": "2022-09-30", "close": 0.1, "volume": 46600.0}, {"date": "2022-10-04", "close": 0.1, "volume": 22800.0}, {"date": "2022-10-05", "close": 0.075, "volume": 171200.0}, {"date": "2022-10-06", "close": 0.1, "volume": 249717.0}, {"date": "2022-10-07", "close": 0.075, "volume": 34000.0}, {"date": "2022-10-10", "close": 0.075, "volume": 6931.0}, {"date": "2022-10-11", "close": 0.1, "volume": 5659.0}, {"date": "2022-10-12", "close": 0.1, "volume": 23000.0}, {"date": "2022-10-13", "close": 0.1, "volume": 40000.0}, {"date": "2022-10-14", "close": 0.1, "volume": 6000.0}, {"date": "2022-10-17", "close": 0.1, "volume": 23600.0}, {"date": "2022-10-18", "close": 0.075, "volume": 16000.0}, {"date": "2022-10-19", "close": 0.1, "volume": 63000.0}, {"date": "2022-10-20", "close": 0.075, "volume": 7480.0}, {"date": "2022-10-21", "close": 0.075, "volume": 3407.0}, {"date": "2022-10-24", "close": 0.075, "volume": 422000.0}, {"date": "2022-10-25", "close": 0.075, "volume": 43.0}, {"date": "2022-10-26", "close": 0.075, "volume": 54333.0}, {"date": "2022-10-28", "close": 0.075, "volume": 73498.0}, {"date": "2022-11-01", "close": 0.05, "volume": 924.0}, {"date": "2022-11-03", "close": 0.05, "volume": 67558.0}, {"date": "2022-11-04", "close": 0.05, "volume": 325370.0}, {"date": "2022-11-08", "close": 0.05, "volume": 305902.0}, {"date": "2022-11-09", "close": 0.05, "volume": 304200.0}, {"date": "2022-11-11", "close": 0.05, "volume": 70000.0}, {"date": "2022-11-14", "close": 0.05, "volume": 66000.0}, {"date": "2022-11-16", "close": 0.05, "volume": 87400.0}, {"date": "2022-11-17", "close": 0.05, "volume": 159313.0}, {"date": "2022-11-21", "close": 0.1, "volume": 425181.0}, {"date": "2022-11-24", "close": 0.1, "volume": 5010.0}, {"date": "2022-11-25", "close": 0.075, "volume": 14133.0}, {"date": "2022-11-28", "close": 0.05, "volume": 5484.0}, {"date": "2022-11-29", "close": 0.075, "volume": 49851.0}, {"date": "2022-11-30", "close": 0.075, "volume": 20000.0}, {"date": "2022-12-01", "close": 0.075, "volume": 202900.0}, {"date": "2022-12-05", "close": 0.05, "volume": 21898.0}, {"date": "2022-12-06", "close": 0.075, "volume": 2450.0}, {"date": "2022-12-08", "close": 0.05, "volume": 170362.0}, {"date": "2022-12-09", "close": 0.075, "volume": 52205.0}, {"date": "2022-12-12", "close": 0.075, "volume": 8568.0}, {"date": "2022-12-14", "close": 0.075, "volume": 10020.0}, {"date": "2022-12-15", "close": 0.075, "volume": 42801.0}, {"date": "2022-12-20", "close": 0.05, "volume": 8268.0}, {"date": "2022-12-23", "close": 0.075, "volume": 106000.0}, {"date": "2022-12-29", "close": 0.05, "volume": 23528.0}, {"date": "2022-12-30", "close": 0.075, "volume": 4257.0}, {"date": "2023-01-03", "close": 0.05, "volume": 30626.0}, {"date": "2023-01-04", "close": 0.05, "volume": 6307.0}, {"date": "2023-01-05", "close": 0.05, "volume": 28000.0}, {"date": "2023-01-06", "close": 0.05, "volume": 2194.0}, {"date": "2023-01-09", "close": 0.05, "volume": 66417.0}, {"date": "2023-01-10", "close": 0.075, "volume": 30387.0}, {"date": "2023-01-11", "close": 0.05, "volume": 36271.0}, {"date": "2023-01-12", "close": 0.05, "volume": 1936.0}, {"date": "2023-01-13", "close": 0.05, "volume": 2820.0}, {"date": "2023-01-17", "close": 0.05, "volume": 20236.0}, {"date": "2023-01-18", "close": 0.05, "volume": 81018.0}, {"date": "2023-01-19", "close": 0.05, "volume": 5314.0}, {"date": "2023-01-20", "close": 0.075, "volume": 25000.0}, {"date": "2023-01-23", "close": 0.05, "volume": 28198.0}, {"date": "2023-01-24", "close": 0.05, "volume": 123299.0}, {"date": "2023-01-25", "close": 0.05, "volume": 28970.0}, {"date": "2023-01-31", "close": 0.05, "volume": 24279.0}, {"date": "2023-02-03", "close": 0.075, "volume": 40000.0}, {"date": "2023-02-06", "close": 0.05, "volume": 355054.0}, {"date": "2023-02-07", "close": 0.075, "volume": 91000.0}, {"date": "2023-02-09", "close": 0.075, "volume": 3750.0}, {"date": "2023-02-15", "close": 0.075, "volume": 2888.0}, {"date": "2023-02-16", "close": 0.05, "volume": 451.0}, {"date": "2023-02-21", "close": 0.075, "volume": 10949.0}, {"date": "2023-02-22", "close": 0.075, "volume": 2090.0}, {"date": "2023-02-24", "close": 0.05, "volume": 14094.0}, {"date": "2023-02-27", "close": 0.075, "volume": 71890.0}, {"date": "2023-02-28", "close": 0.05, "volume": 1684.0}, {"date": "2023-03-01", "close": 0.075, "volume": 61466.0}, {"date": "2023-03-02", "close": 0.075, "volume": 2771.0}, {"date": "2023-03-03", "close": 0.075, "volume": 3771.0}, {"date": "2023-03-07", "close": 0.05, "volume": 23456.0}, {"date": "2023-03-09", "close": 0.05, "volume": 133585.0}, {"date": "2023-03-10", "close": 0.05, "volume": 1864.0}, {"date": "2023-03-14", "close": 0.05, "volume": 11262.0}, {"date": "2023-03-15", "close": 0.05, "volume": 62445.0}, {"date": "2023-03-16", "close": 0.075, "volume": 2901934.0}, {"date": "2023-03-17", "close": 0.05, "volume": 128076.0}, {"date": "2023-03-20", "close": 0.05, "volume": 73305.0}, {"date": "2023-03-21", "close": 0.075, "volume": 7200.0}, {"date": "2023-03-24", "close": 0.05, "volume": 41227.0}, {"date": "2023-03-27", "close": 0.05, "volume": 24019.0}, {"date": "2023-03-28", "close": 0.05, "volume": 13840.0}, {"date": "2023-03-29", "close": 0.05, "volume": 420740.0}, {"date": "2023-03-30", "close": 0.05, "volume": 172984.0}, {"date": "2023-04-03", "close": 0.05, "volume": 171349.0}, {"date": "2023-04-04", "close": 0.05, "volume": 1408831.0}, {"date": "2023-04-05", "close": 0.05, "volume": 249288.0}, {"date": "2023-04-06", "close": 0.05, "volume": 111235.0}, {"date": "2023-04-11", "close": 0.05, "volume": 18170.0}, {"date": "2023-04-12", "close": 0.05, "volume": 121105.0}, {"date": "2023-04-14", "close": 0.05, "volume": 386735.0}, {"date": "2023-04-17", "close": 0.05, "volume": 274744.0}, {"date": "2023-04-18", "close": 0.05, "volume": 20265.0}, {"date": "2023-04-19", "close": 0.05, "volume": 81141.0}, {"date": "2023-04-20", "close": 0.05, "volume": 19325.0}, {"date": "2023-04-21", "close": 0.05, "volume": 33077.0}, {"date": "2023-04-24", "close": 0.05, "volume": 3400.0}, {"date": "2023-04-27", "close": 0.05, "volume": 84785.0}, {"date": "2023-04-28", "close": 0.05, "volume": 12500.0}, {"date": "2023-05-01", "close": 0.05, "volume": 109243.0}, {"date": "2023-05-02", "close": 0.05, "volume": 25010.0}, {"date": "2023-05-03", "close": 0.05, "volume": 44000.0}, {"date": "2023-05-04", "close": 0.05, "volume": 191.0}, {"date": "2023-05-05", "close": 0.05, "volume": 20000.0}, {"date": "2023-05-08", "close": 0.05, "volume": 80000.0}, {"date": "2023-05-09", "close": 0.075, "volume": 136800.0}, {"date": "2023-05-15", "close": 0.05, "volume": 6667.0}, {"date": "2023-05-16", "close": 0.05, "volume": 292705.0}, {"date": "2023-05-17", "close": 0.05, "volume": 18000.0}, {"date": "2023-05-18", "close": 0.05, "volume": 2061.0}, {"date": "2023-05-19", "close": 0.05, "volume": 409021.0}, {"date": "2023-05-22", "close": 0.05, "volume": 9000.0}, {"date": "2023-05-23", "close": 0.05, "volume": 47000.0}, {"date": "2023-05-24", "close": 0.05, "volume": 1154999.0}, {"date": "2023-05-29", "close": 0.05, "volume": 20000.0}, {"date": "2023-05-30", "close": 0.05, "volume": 5.0}, {"date": "2023-06-01", "close": 0.05, "volume": 5.0}, {"date": "2023-06-02", "close": 0.05, "volume": 5.0}, {"date": "2023-06-05", "close": 0.05, "volume": 39.0}, {"date": "2023-06-06", "close": 0.05, "volume": 10000.0}, {"date": "2023-06-07", "close": 0.05, "volume": 17880.0}, {"date": "2023-06-15", "close": 0.05, "volume": 890.0}, {"date": "2023-06-19", "close": 0.05, "volume": 30279.0}, {"date": "2023-06-27", "close": 0.05, "volume": 8000.0}, {"date": "2023-06-28", "close": 0.05, "volume": 5500.0}, {"date": "2023-06-29", "close": 0.05, "volume": 100000.0}, {"date": "2023-06-30", "close": 0.05, "volume": 17880.0}, {"date": "2023-07-03", "close": 0.05, "volume": 4.0}, {"date": "2023-07-04", "close": 0.05, "volume": 80.0}, {"date": "2023-07-05", "close": 0.05, "volume": 10000.0}, {"date": "2023-07-07", "close": 0.05, "volume": 20000.0}, {"date": "2023-07-11", "close": 0.05, "volume": 38078.0}, {"date": "2023-07-12", "close": 0.05, "volume": 14500.0}, {"date": "2023-07-14", "close": 0.05, "volume": 46004.0}, {"date": "2023-07-17", "close": 0.05, "volume": 39.0}, {"date": "2023-07-18", "close": 0.05, "volume": 4.0}, {"date": "2023-07-25", "close": 0.05, "volume": 6667.0}, {"date": "2023-07-31", "close": 0.05, "volume": 28506.0}, {"date": "2023-08-01", "close": 0.05, "volume": 18481.0}, {"date": "2023-08-04", "close": 0.05, "volume": 17928.0}, {"date": "2023-08-11", "close": 0.05, "volume": 17888.0}, {"date": "2023-08-17", "close": 0.05, "volume": 4339.0}, {"date": "2023-08-24", "close": 0.05, "volume": 40.0}, {"date": "2023-08-25", "close": 0.05, "volume": 2260.0}, {"date": "2023-08-28", "close": 0.05, "volume": 4000.0}, {"date": "2023-08-31", "close": 0.05, "volume": 9961.0}, {"date": "2023-09-08", "close": 0.05, "volume": 10000.0}, {"date": "2023-09-11", "close": 0.05, "volume": 10000.0}, {"date": "2023-09-15", "close": 0.05, "volume": 26623.0}, {"date": "2023-09-18", "close": 0.05, "volume": 24595.0}, {"date": "2023-09-27", "close": 0.05, "volume": 260.0}, {"date": "2023-10-10", "close": 0.015, "volume": 42928.0}, {"date": "2023-10-11", "close": 0.016, "volume": 87893.0}, {"date": "2023-10-12", "close": 0.016, "volume": 1105757.0}, {"date": "2023-10-13", "close": 0.016, "volume": 7400.0}, {"date": "2023-10-16", "close": 0.018, "volume": 376758.0}, {"date": "2023-10-17", "close": 0.016, "volume": 1819337.0}, {"date": "2023-10-18", "close": 0.017, "volume": 904224.0}, {"date": "2023-10-19", "close": 0.025, "volume": 2912098.0}, {"date": "2023-10-20", "close": 0.027, "volume": 1303591.0}, {"date": "2023-10-23", "close": 0.027, "volume": 703874.0}, {"date": "2023-10-24", "close": 0.0245, "volume": 405405.0}, {"date": "2023-10-25", "close": 0.025, "volume": 138814.0}, {"date": "2023-10-26", "close": 0.023, "volume": 137003.0}, {"date": "2023-10-27", "close": 0.024, "volume": 193354.0}, {"date": "2023-10-30", "close": 0.023, "volume": 7769.0}, {"date": "2023-10-31", "close": 0.023, "volume": 215863.0}, {"date": "2023-11-01", "close": 0.022, "volume": 109171.0}, {"date": "2023-11-02", "close": 0.022, "volume": 155334.0}, {"date": "2023-11-03", "close": 0.023, "volume": 90976.0}, {"date": "2023-11-06", "close": 0.023, "volume": 61600.0}, {"date": "2023-11-08", "close": 0.026, "volume": 251224.0}, {"date": "2023-11-09", "close": 0.023, "volume": 40152.0}, {"date": "2023-11-10", "close": 0.023, "volume": 2424.0}, {"date": "2023-11-13", "close": 0.023, "volume": 52517.0}, {"date": "2023-11-14", "close": 0.024, "volume": 29629.0}, {"date": "2023-11-15", "close": 0.024, "volume": 205110.0}, {"date": "2023-11-17", "close": 0.022, "volume": 4204.0}, {"date": "2023-11-20", "close": 0.023, "volume": 30473.0}, {"date": "2023-11-21", "close": 0.022, "volume": 29625.0}, {"date": "2023-11-22", "close": 0.02, "volume": 9084.0}, {"date": "2023-11-27", "close": 0.0195, "volume": 303177.0}, {"date": "2023-11-28", "close": 0.017, "volume": 384128.0}, {"date": "2023-11-29", "close": 0.017, "volume": 50225.0}, {"date": "2023-12-01", "close": 0.018, "volume": 8243.0}, {"date": "2023-12-04", "close": 0.02, "volume": 121315.0}, {"date": "2023-12-05", "close": 0.018, "volume": 70390.0}, {"date": "2023-12-06", "close": 0.019, "volume": 180507.0}, {"date": "2023-12-07", "close": 0.025, "volume": 1188606.0}, {"date": "2023-12-08", "close": 0.025, "volume": 20263.0}, {"date": "2023-12-12", "close": 0.025, "volume": 100000.0}, {"date": "2023-12-13", "close": 0.025, "volume": 18000.0}, {"date": "2023-12-14", "close": 0.024, "volume": 625.0}, {"date": "2023-12-15", "close": 0.021, "volume": 61202.0}, {"date": "2023-12-18", "close": 0.02, "volume": 80000.0}, {"date": "2023-12-19", "close": 0.019, "volume": 412221.0}, {"date": "2023-12-20", "close": 0.02, "volume": 1069457.0}, {"date": "2023-12-22", "close": 0.018, "volume": 673800.0}, {"date": "2023-12-27", "close": 0.02, "volume": 374238.0}, {"date": "2023-12-28", "close": 0.022, "volume": 624607.0}, {"date": "2023-12-29", "close": 0.022, "volume": 1890290.0}, {"date": "2024-01-02", "close": 0.022, "volume": 80667.0}, {"date": "2024-01-03", "close": 0.022, "volume": 29288.0}, {"date": "2024-01-04", "close": 0.022, "volume": 167431.0}, {"date": "2024-01-05", "close": 0.022, "volume": 299637.0}, {"date": "2024-01-08", "close": 0.022, "volume": 1058572.0}, {"date": "2024-01-09", "close": 0.022, "volume": 25187.0}, {"date": "2024-01-10", "close": 0.022, "volume": 926735.0}, {"date": "2024-01-11", "close": 0.022, "volume": 16009.0}, {"date": "2024-01-15", "close": 0.019, "volume": 1295391.0}, {"date": "2024-01-16", "close": 0.019, "volume": 20000.0}, {"date": "2024-01-18", "close": 0.018, "volume": 61086.0}, {"date": "2024-01-22", "close": 0.017, "volume": 244745.0}, {"date": "2024-01-23", "close": 0.018, "volume": 60489.0}, {"date": "2024-01-24", "close": 0.017, "volume": 550303.0}, {"date": "2024-01-25", "close": 0.017, "volume": 159997.0}, {"date": "2024-01-30", "close": 0.018, "volume": 30000.0}, {"date": "2024-01-31", "close": 0.019, "volume": 48963.0}, {"date": "2024-02-01", "close": 0.02, "volume": 41550.0}, {"date": "2024-02-02", "close": 0.02, "volume": 55974.0}, {"date": "2024-02-05", "close": 0.02, "volume": 55053.0}, {"date": "2024-02-07", "close": 0.02, "volume": 17147.0}, {"date": "2024-02-08", "close": 0.019, "volume": 106280.0}, {"date": "2024-02-09", "close": 0.02, "volume": 1600.0}, {"date": "2024-02-12", "close": 0.022, "volume": 627764.0}, {"date": "2024-02-13", "close": 0.022, "volume": 510095.0}, {"date": "2024-02-16", "close": 0.02, "volume": 10020.0}, {"date": "2024-02-21", "close": 0.022, "volume": 232522.0}, {"date": "2024-02-23", "close": 0.018, "volume": 24117.0}, {"date": "2024-02-26", "close": 0.018, "volume": 65000.0}, {"date": "2024-02-27", "close": 0.016, "volume": 275399.0}, {"date": "2024-02-28", "close": 0.016, "volume": 146753.0}, {"date": "2024-03-01", "close": 0.017, "volume": 23000.0}, {"date": "2024-03-04", "close": 0.017, "volume": 290984.0}, {"date": "2024-03-05", "close": 0.017, "volume": 168543.0}, {"date": "2024-03-07", "close": 0.017, "volume": 1360.0}, {"date": "2024-03-08", "close": 0.019, "volume": 1215.0}, {"date": "2024-03-11", "close": 0.018, "volume": 86.0}, {"date": "2024-03-12", "close": 0.018, "volume": 17948.0}, {"date": "2024-03-14", "close": 0.02, "volume": 96963.0}, {"date": "2024-03-15", "close": 0.022, "volume": 78418.0}, {"date": "2024-03-20", "close": 0.019, "volume": 91201.0}, {"date": "2024-03-22", "close": 0.019, "volume": 29800.0}, {"date": "2024-03-26", "close": 0.018, "volume": 300.0}, {"date": "2024-03-27", "close": 0.016, "volume": 588747.0}, {"date": "2024-04-02", "close": 0.014, "volume": 932267.0}, {"date": "2024-04-03", "close": 0.015, "volume": 1079912.0}, {"date": "2024-04-05", "close": 0.014, "volume": 365218.0}, {"date": "2024-04-08", "close": 0.013, "volume": 2755239.0}, {"date": "2024-04-09", "close": 0.014, "volume": 2591813.0}, {"date": "2024-04-10", "close": 0.014, "volume": 403334.0}, {"date": "2024-04-11", "close": 0.014, "volume": 20934.0}, {"date": "2024-04-12", "close": 0.014, "volume": 233797.0}, {"date": "2024-04-16", "close": 0.014, "volume": 543079.0}, {"date": "2024-04-17", "close": 0.013, "volume": 6.0}, {"date": "2024-04-19", "close": 0.016, "volume": 380293.0}, {"date": "2024-04-22", "close": 0.017, "volume": 64252.0}, {"date": "2024-04-24", "close": 0.015, "volume": 2.0}, {"date": "2024-04-26", "close": 0.016, "volume": 99998.0}, {"date": "2024-04-29", "close": 0.014, "volume": 776072.0}, {"date": "2024-04-30", "close": 0.014, "volume": 28334.0}, {"date": "2024-05-03", "close": 0.014, "volume": 71666.0}, {"date": "2024-05-06", "close": 0.013, "volume": 256737.0}, {"date": "2024-05-08", "close": 0.013, "volume": 132636.0}, {"date": "2024-05-09", "close": 0.013, "volume": 1000.0}, {"date": "2024-05-10", "close": 0.012, "volume": 34200.0}, {"date": "2024-05-13", "close": 0.012, "volume": 64655.0}, {"date": "2024-05-16", "close": 0.012, "volume": 245292.0}, {"date": "2024-05-17", "close": 0.012, "volume": 36917.0}, {"date": "2024-05-20", "close": 0.014, "volume": 105000.0}, {"date": "2024-05-22", "close": 0.014, "volume": 5200.0}, {"date": "2024-05-23", "close": 0.014, "volume": 100000.0}, {"date": "2024-05-24", "close": 0.014, "volume": 1246.0}, {"date": "2024-05-27", "close": 0.015, "volume": 2323915.0}, {"date": "2024-05-29", "close": 0.015, "volume": 172800.0}, {"date": "2024-05-30", "close": 0.014, "volume": 81500.0}, {"date": "2024-05-31", "close": 0.014, "volume": 17920.0}, {"date": "2024-06-04", "close": 0.014, "volume": 3600.0}, {"date": "2024-06-05", "close": 0.014, "volume": 9000.0}, {"date": "2024-06-06", "close": 0.014, "volume": 247209.0}, {"date": "2024-06-14", "close": 0.014, "volume": 1640320.0}, {"date": "2024-06-17", "close": 0.011, "volume": 380900.0}, {"date": "2024-06-18", "close": 0.014, "volume": 244033.0}, {"date": "2024-06-19", "close": 0.011, "volume": 1875737.0}, {"date": "2024-06-21", "close": 0.011, "volume": 417650.0}, {"date": "2024-06-24", "close": 0.01, "volume": 70848.0}, {"date": "2024-06-25", "close": 0.012, "volume": 252387.0}, {"date": "2024-06-26", "close": 0.012, "volume": 603996.0}, {"date": "2024-06-27", "close": 0.012, "volume": 10700.0}, {"date": "2024-06-28", "close": 0.01, "volume": 1776341.0}, {"date": "2024-07-02", "close": 0.011, "volume": 582207.0}, {"date": "2024-07-03", "close": 0.01, "volume": 162812.0}, {"date": "2024-07-05", "close": 0.011, "volume": 50000.0}, {"date": "2024-07-08", "close": 0.011, "volume": 269999.0}, {"date": "2024-07-10", "close": 0.01, "volume": 175020.0}, {"date": "2024-07-11", "close": 0.012, "volume": 499016.0}, {"date": "2024-07-12", "close": 0.011, "volume": 50000.0}, {"date": "2024-07-15", "close": 0.01, "volume": 50133.0}, {"date": "2024-07-19", "close": 0.0105, "volume": 70453.0}, {"date": "2024-07-22", "close": 0.01, "volume": 58334.0}, {"date": "2024-07-23", "close": 0.0105, "volume": 30000.0}, {"date": "2024-07-24", "close": 0.01, "volume": 17827.0}, {"date": "2024-07-25", "close": 0.011, "volume": 450000.0}, {"date": "2024-07-26", "close": 0.0105, "volume": 4674.0}, {"date": "2024-07-29", "close": 0.011, "volume": 739770.0}, {"date": "2024-07-30", "close": 0.011, "volume": 90999.0}, {"date": "2024-07-31", "close": 0.01, "volume": 1532206.0}, {"date": "2024-08-01", "close": 0.009, "volume": 107079.0}, {"date": "2024-08-02", "close": 0.009, "volume": 1343600.0}, {"date": "2024-08-05", "close": 0.009, "volume": 27777.0}, {"date": "2024-08-08", "close": 0.009, "volume": 200000.0}, {"date": "2024-08-09", "close": 0.008, "volume": 1560.0}, {"date": "2024-08-12", "close": 0.008, "volume": 1119932.0}, {"date": "2024-08-13", "close": 0.008, "volume": 153334.0}, {"date": "2024-08-15", "close": 0.008, "volume": 431650.0}, {"date": "2024-08-19", "close": 0.008, "volume": 1087753.0}, {"date": "2024-08-20", "close": 0.008, "volume": 160000.0}, {"date": "2024-08-22", "close": 0.007, "volume": 50000.0}, {"date": "2024-08-23", "close": 0.007, "volume": 43.0}, {"date": "2024-08-26", "close": 0.0075, "volume": 76125.0}, {"date": "2024-08-27", "close": 0.008, "volume": 63375.0}, {"date": "2024-08-28", "close": 0.008, "volume": 770001.0}, {"date": "2024-09-02", "close": 0.009, "volume": 1275.0}, {"date": "2024-09-05", "close": 0.007, "volume": 960.0}, {"date": "2024-09-06", "close": 0.008, "volume": 23431.0}, {"date": "2024-09-12", "close": 0.008, "volume": 1091730.0}, {"date": "2024-09-18", "close": 0.007, "volume": 300000.0}, {"date": "2024-09-19", "close": 0.01, "volume": 933968.0}, {"date": "2024-09-24", "close": 0.008, "volume": 173784.0}, {"date": "2024-09-25", "close": 0.008, "volume": 5000.0}, {"date": "2024-09-26", "close": 0.009, "volume": 217684.0}, {"date": "2024-09-30", "close": 0.008, "volume": 1671.0}, {"date": "2024-10-04", "close": 0.008, "volume": 314200.0}, {"date": "2024-10-08", "close": 0.009, "volume": 1667.0}, {"date": "2024-10-09", "close": 0.009, "volume": 10017.0}, {"date": "2024-10-14", "close": 0.007, "volume": 84321.0}, {"date": "2024-10-16", "close": 0.007, "volume": 216.0}, {"date": "2024-10-17", "close": 0.008, "volume": 871055.0}, {"date": "2024-10-18", "close": 0.009, "volume": 445.0}, {"date": "2024-10-28", "close": 0.008, "volume": 103835.0}, {"date": "2024-10-29", "close": 0.008, "volume": 600345.0}, {"date": "2024-10-30", "close": 0.007, "volume": 300000.0}, {"date": "2024-10-31", "close": 0.007, "volume": 60000.0}, {"date": "2024-11-01", "close": 0.007, "volume": 4602.0}, {"date": "2024-11-05", "close": 0.007, "volume": 1.0}, {"date": "2024-11-06", "close": 0.007, "volume": 101074.0}, {"date": "2024-11-08", "close": 0.007, "volume": 47580.0}, {"date": "2024-11-13", "close": 0.007, "volume": 525129.0}, {"date": "2024-11-15", "close": 0.007, "volume": 64000.0}, {"date": "2024-11-18", "close": 0.007, "volume": 292247.0}, {"date": "2024-11-19", "close": 0.006, "volume": 23700.0}, {"date": "2024-11-20", "close": 0.006, "volume": 20000.0}, {"date": "2024-11-22", "close": 0.006, "volume": 5.0}, {"date": "2024-11-27", "close": 0.006, "volume": 60000.0}, {"date": "2024-11-28", "close": 0.008, "volume": 182958.0}, {"date": "2024-12-02", "close": 0.007, "volume": 80000.0}, {"date": "2024-12-03", "close": 0.007, "volume": 902489.0}, {"date": "2024-12-04", "close": 0.008, "volume": 1753202.0}, {"date": "2024-12-05", "close": 0.009, "volume": 270000.0}, {"date": "2024-12-06", "close": 0.009, "volume": 516052.0}, {"date": "2024-12-09", "close": 0.008, "volume": 434818.0}, {"date": "2024-12-11", "close": 0.008, "volume": 1465979.0}, {"date": "2024-12-12", "close": 0.007, "volume": 74900.0}, {"date": "2024-12-13", "close": 0.007, "volume": 546.0}, {"date": "2024-12-16", "close": 0.007, "volume": 1443165.0}, {"date": "2024-12-17", "close": 0.006, "volume": 82400.0}, {"date": "2024-12-18", "close": 0.007, "volume": 1925083.0}, {"date": "2024-12-20", "close": 0.009, "volume": 22150784.0}, {"date": "2024-12-23", "close": 0.008, "volume": 2671417.0}, {"date": "2024-12-24", "close": 0.008, "volume": 100999.0}, {"date": "2024-12-27", "close": 0.01, "volume": 946383.0}, {"date": "2024-12-30", "close": 0.01, "volume": 255000.0}, {"date": "2025-01-03", "close": 0.009, "volume": 99035.0}, {"date": "2025-01-06", "close": 0.008, "volume": 773452.0}, {"date": "2025-01-07", "close": 0.009, "volume": 18281.0}, {"date": "2025-01-08", "close": 0.009, "volume": 1238.0}, {"date": "2025-01-09", "close": 0.008, "volume": 124756.0}, {"date": "2025-01-10", "close": 0.0085, "volume": 3307.0}, {"date": "2025-01-13", "close": 0.009, "volume": 117453.0}, {"date": "2025-01-14", "close": 0.008, "volume": 174500.0}, {"date": "2025-01-15", "close": 0.007, "volume": 1551411.0}, {"date": "2025-01-16", "close": 0.007, "volume": 149050.0}, {"date": "2025-01-17", "close": 0.007, "volume": 600000.0}, {"date": "2025-01-20", "close": 0.007, "volume": 170043.0}, {"date": "2025-01-21", "close": 0.008, "volume": 233845.0}, {"date": "2025-01-22", "close": 0.007, "volume": 109902.0}, {"date": "2025-01-24", "close": 0.008, "volume": 637274.0}, {"date": "2025-01-28", "close": 0.008, "volume": 3752.0}, {"date": "2025-01-29", "close": 0.008, "volume": 7158.0}, {"date": "2025-01-30", "close": 0.008, "volume": 528470.0}, {"date": "2025-01-31", "close": 0.008, "volume": 1178726.0}, {"date": "2025-02-05", "close": 0.008, "volume": 1769205.0}, {"date": "2025-02-06", "close": 0.008, "volume": 1137260.0}, {"date": "2025-02-07", "close": 0.008, "volume": 136759.0}, {"date": "2025-02-10", "close": 0.009, "volume": 3899.0}, {"date": "2025-02-11", "close": 0.009, "volume": 8230.0}, {"date": "2025-02-12", "close": 0.007, "volume": 241282.0}, {"date": "2025-02-13", "close": 0.007, "volume": 600.0}, {"date": "2025-02-14", "close": 0.007, "volume": 12710.0}, {"date": "2025-02-17", "close": 0.006, "volume": 1908645.0}, {"date": "2025-02-18", "close": 0.006, "volume": 696893.0}, {"date": "2025-02-19", "close": 0.006, "volume": 1000000.0}, {"date": "2025-02-20", "close": 0.006, "volume": 138748.0}, {"date": "2025-02-21", "close": 0.006, "volume": 120000.0}, {"date": "2025-02-25", "close": 0.005, "volume": 4035753.0}, {"date": "2025-02-26", "close": 0.005, "volume": 212958.0}, {"date": "2025-02-27", "close": 0.007, "volume": 310993.0}, {"date": "2025-03-03", "close": 0.006, "volume": 139066.0}, {"date": "2025-03-10", "close": 0.005, "volume": 6001.0}, {"date": "2025-03-11", "close": 0.005, "volume": 485166.0}, {"date": "2025-03-12", "close": 0.005, "volume": 10000.0}, {"date": "2025-03-13", "close": 0.005, "volume": 67403.0}, {"date": "2025-03-14", "close": 0.005, "volume": 60000.0}, {"date": "2025-03-21", "close": 0.006, "volume": 66912.0}, {"date": "2025-03-24", "close": 0.006, "volume": 952094.0}, {"date": "2025-03-27", "close": 0.005, "volume": 6250.0}, {"date": "2025-03-31", "close": 0.005, "volume": 4000.0}, {"date": "2025-04-01", "close": 0.005, "volume": 880.0}, {"date": "2025-04-02", "close": 0.005, "volume": 4400.0}, {"date": "2025-04-03", "close": 0.005, "volume": 99801.0}, {"date": "2025-04-04", "close": 0.005, "volume": 61100.0}, {"date": "2025-04-07", "close": 0.005, "volume": 1179472.0}, {"date": "2025-04-08", "close": 0.005, "volume": 271200.0}, {"date": "2025-04-09", "close": 0.005, "volume": 295.0}, {"date": "2025-04-10", "close": 0.005, "volume": 32332.0}, {"date": "2025-04-14", "close": 0.006, "volume": 1648959.0}, {"date": "2025-04-16", "close": 0.005, "volume": 1900.0}, {"date": "2025-04-22", "close": 0.006, "volume": 240000.0}, {"date": "2025-04-23", "close": 0.006, "volume": 294412.0}, {"date": "2025-04-24", "close": 0.006, "volume": 80456.0}, {"date": "2025-04-29", "close": 0.006, "volume": 169000.0}, {"date": "2025-04-30", "close": 0.005, "volume": 231430.0}, {"date": "2025-05-01", "close": 0.006, "volume": 903017.0}, {"date": "2025-05-02", "close": 0.005, "volume": 315900.0}, {"date": "2025-05-05", "close": 0.005, "volume": 1284100.0}, {"date": "2025-05-06", "close": 0.006, "volume": 410723.0}, {"date": "2025-05-07", "close": 0.007, "volume": 1346130.0}, {"date": "2025-05-08", "close": 0.007, "volume": 363194.0}, {"date": "2025-05-09", "close": 0.005, "volume": 1464839.0}, {"date": "2025-05-12", "close": 0.006, "volume": 419150.0}, {"date": "2025-05-14", "close": 0.006, "volume": 26897.0}, {"date": "2025-05-15", "close": 0.006, "volume": 20000.0}, {"date": "2025-05-16", "close": 0.005, "volume": 839710.0}, {"date": "2025-05-19", "close": 0.005, "volume": 1201160.0}, {"date": "2025-05-20", "close": 0.005, "volume": 103826.0}, {"date": "2025-05-21", "close": 0.005, "volume": 7200.0}, {"date": "2025-05-22", "close": 0.0055, "volume": 3530.0}, {"date": "2025-05-23", "close": 0.005, "volume": 119.0}, {"date": "2025-05-26", "close": 0.005, "volume": 510000.0}, {"date": "2025-05-27", "close": 0.006, "volume": 2799435.0}, {"date": "2025-05-28", "close": 0.006, "volume": 433333.0}, {"date": "2025-05-29", "close": 0.004, "volume": 276226.0}, {"date": "2025-05-30", "close": 0.005, "volume": 100006.0}, {"date": "2025-06-02", "close": 0.005, "volume": 639019.0}, {"date": "2025-06-03", "close": 0.005, "volume": 16000.0}, {"date": "2025-06-05", "close": 0.005, "volume": 20000.0}, {"date": "2025-06-06", "close": 0.005, "volume": 185289.0}, {"date": "2025-06-10", "close": 0.005, "volume": 340963.0}, {"date": "2025-06-13", "close": 0.005, "volume": 1017052.0}, {"date": "2025-06-16", "close": 0.005, "volume": 511426.0}, {"date": "2025-06-17", "close": 0.004, "volume": 49851.0}, {"date": "2025-06-19", "close": 0.004, "volume": 3874691.0}, {"date": "2025-06-20", "close": 0.004, "volume": 3411211.0}, {"date": "2025-06-23", "close": 0.004, "volume": 2852784.0}, {"date": "2025-06-24", "close": 0.003, "volume": 1773408.0}, {"date": "2025-06-25", "close": 0.003, "volume": 1383091.0}, {"date": "2025-06-26", "close": 0.004, "volume": 266500.0}, {"date": "2025-06-27", "close": 0.004, "volume": 140546.0}, {"date": "2025-06-30", "close": 0.003, "volume": 4826311.0}, {"date": "2025-07-01", "close": 0.004, "volume": 2960000.0}, {"date": "2025-07-03", "close": 0.004, "volume": 214200.0}, {"date": "2025-07-04", "close": 0.004, "volume": 10000.0}, {"date": "2025-07-08", "close": 0.004, "volume": 939694.0}, {"date": "2025-07-11", "close": 0.004, "volume": 790.0}, {"date": "2025-07-14", "close": 0.005, "volume": 10090.0}, {"date": "2025-07-16", "close": 0.0045, "volume": 328.0}, {"date": "2025-07-17", "close": 0.004, "volume": 337501.0}, {"date": "2025-07-18", "close": 0.004, "volume": 30029.0}, {"date": "2025-07-21", "close": 0.004, "volume": 33445.0}, {"date": "2025-07-22", "close": 0.004, "volume": 1691596.0}, {"date": "2025-07-23", "close": 0.005, "volume": 2670365.0}, {"date": "2025-07-24", "close": 0.004, "volume": 2707500.0}, {"date": "2025-07-28", "close": 0.005, "volume": 4376372.0}, {"date": "2025-07-29", "close": 0.005, "volume": 74700.0}, {"date": "2025-07-30", "close": 0.005, "volume": 60000.0}, {"date": "2025-07-31", "close": 0.005, "volume": 900977.0}, {"date": "2025-08-01", "close": 0.005, "volume": 209700.0}, {"date": "2025-08-04", "close": 0.004, "volume": 412400.0}, {"date": "2025-08-06", "close": 0.005, "volume": 100200.0}, {"date": "2025-08-07", "close": 0.004, "volume": 28334.0}, {"date": "2025-08-08", "close": 0.004, "volume": 99371.0}, {"date": "2025-08-11", "close": 0.004, "volume": 54.0}, {"date": "2025-08-12", "close": 0.0045, "volume": 1784333.0}, {"date": "2025-08-13", "close": 0.004, "volume": 1429.0}, {"date": "2025-08-21", "close": 0.004, "volume": 1530.0}, {"date": "2025-08-22", "close": 0.004, "volume": 93114.0}, {"date": "2025-08-25", "close": 0.004, "volume": 498750.0}, {"date": "2025-08-27", "close": 0.004, "volume": 50000.0}, {"date": "2025-08-28", "close": 0.0045, "volume": 1113250.0}, {"date": "2025-09-04", "close": 0.004, "volume": 8171429.0}, {"date": "2025-09-09", "close": 0.004, "volume": 500000.0}, {"date": "2025-09-10", "close": 0.004, "volume": 125000.0}, {"date": "2025-09-11", "close": 0.004, "volume": 884421.0}, {"date": "2025-09-12", "close": 0.004, "volume": 312500.0}, {"date": "2025-09-15", "close": 0.003, "volume": 1463000.0}, {"date": "2025-09-16", "close": 0.005, "volume": 1656008.0}, {"date": "2025-09-17", "close": 0.004, "volume": 1289364.0}, {"date": "2025-09-18", "close": 0.005, "volume": 379752.0}, {"date": "2025-09-25", "close": 0.0045, "volume": 245.0}, {"date": "2025-09-29", "close": 0.005, "volume": 503752.0}, {"date": "2025-09-30", "close": 0.005, "volume": 4590000.0}, {"date": "2025-10-01", "close": 0.005, "volume": 165000.0}, {"date": "2025-10-02", "close": 0.0045, "volume": 249725.0}, {"date": "2025-10-06", "close": 0.004, "volume": 455000.0}, {"date": "2025-10-08", "close": 0.004, "volume": 5000.0}, {"date": "2025-10-10", "close": 0.005, "volume": 1822352.0}, {"date": "2025-10-14", "close": 0.005, "volume": 663721.0}, {"date": "2025-10-15", "close": 0.004, "volume": 1823518.0}, {"date": "2025-10-16", "close": 0.005, "volume": 200000.0}, {"date": "2025-10-17", "close": 0.005, "volume": 287305.0}, {"date": "2025-10-21", "close": 0.0045, "volume": 30000.0}, {"date": "2025-10-23", "close": 0.006, "volume": 7026256.0}, {"date": "2025-10-24", "close": 0.007, "volume": 11450534.0}, {"date": "2025-10-29", "close": 0.01, "volume": 71301287.0}, {"date": "2025-10-30", "close": 0.008, "volume": 26834756.0}, {"date": "2025-10-31", "close": 0.009, "volume": 7271915.0}, {"date": "2025-11-03", "close": 0.008, "volume": 1215440.0}, {"date": "2025-11-04", "close": 0.008, "volume": 104627.0}, {"date": "2025-11-05", "close": 0.008, "volume": 3876024.0}, {"date": "2025-11-06", "close": 0.009, "volume": 1124727.0}, {"date": "2025-11-07", "close": 0.008, "volume": 858859.0}, {"date": "2025-11-10", "close": 0.009, "volume": 1227474.0}, {"date": "2025-11-11", "close": 0.008, "volume": 391052.0}, {"date": "2025-11-12", "close": 0.01, "volume": 3550301.0}, {"date": "2025-11-13", "close": 0.008, "volume": 2741350.0}, {"date": "2025-11-14", "close": 0.01, "volume": 337742.0}, {"date": "2025-11-17", "close": 0.008, "volume": 217191.0}, {"date": "2025-11-18", "close": 0.009, "volume": 202423.0}, {"date": "2025-11-19", "close": 0.008, "volume": 5560664.0}, {"date": "2025-11-20", "close": 0.008, "volume": 1035086.0}, {"date": "2025-11-21", "close": 0.008, "volume": 15000.0}, {"date": "2025-11-24", "close": 0.008, "volume": 2848074.0}, {"date": "2025-11-25", "close": 0.007, "volume": 630899.0}, {"date": "2025-11-26", "close": 0.008, "volume": 519504.0}, {"date": "2025-11-27", "close": 0.008, "volume": 296081.0}, {"date": "2025-11-28", "close": 0.008, "volume": 738088.0}, {"date": "2025-12-01", "close": 0.007, "volume": 180.0}, {"date": "2025-12-02", "close": 0.007, "volume": 7039332.0}, {"date": "2025-12-03", "close": 0.008, "volume": 1309266.0}, {"date": "2025-12-04", "close": 0.007, "volume": 407240.0}, {"date": "2025-12-05", "close": 0.008, "volume": 1083703.0}, {"date": "2025-12-08", "close": 0.007, "volume": 257097.0}, {"date": "2025-12-09", "close": 0.008, "volume": 66.0}, {"date": "2025-12-10", "close": 0.008, "volume": 1582490.0}, {"date": "2025-12-11", "close": 0.007, "volume": 2293578.0}, {"date": "2025-12-12", "close": 0.007, "volume": 4534314.0}, {"date": "2025-12-15", "close": 0.007, "volume": 4587604.0}, {"date": "2025-12-16", "close": 0.007, "volume": 894731.0}, {"date": "2025-12-17", "close": 0.008, "volume": 179540.0}, {"date": "2025-12-19", "close": 0.007, "volume": 3730557.0}, {"date": "2025-12-22", "close": 0.008, "volume": 232698.0}, {"date": "2025-12-23", "close": 0.007, "volume": 65871.0}, {"date": "2025-12-29", "close": 0.007, "volume": 887631.0}, {"date": "2025-12-30", "close": 0.008, "volume": 23173.0}, {"date": "2025-12-31", "close": 0.007, "volume": 205000.0}, {"date": "2026-01-02", "close": 0.008, "volume": 81564.0}, {"date": "2026-01-05", "close": 0.008, "volume": 4517538.0}, {"date": "2026-01-06", "close": 0.008, "volume": 137757.0}, {"date": "2026-01-07", "close": 0.008, "volume": 334004.0}, {"date": "2026-01-08", "close": 0.007, "volume": 1938043.0}, {"date": "2026-01-09", "close": 0.008, "volume": 2440021.0}, {"date": "2026-01-12", "close": 0.008, "volume": 271428.0}, {"date": "2026-01-13", "close": 0.008, "volume": 1848572.0}, {"date": "2026-01-14", "close": 0.008, "volume": 4062505.0}, {"date": "2026-01-15", "close": 0.008, "volume": 3925000.0}, {"date": "2026-01-16", "close": 0.008, "volume": 338830.0}, {"date": "2026-01-19", "close": 0.009, "volume": 1657035.0}, {"date": "2026-01-20", "close": 0.008, "volume": 252417.0}, {"date": "2026-01-21", "close": 0.008, "volume": 1348790.0}, {"date": "2026-01-22", "close": 0.008, "volume": 357848.0}, {"date": "2026-01-23", "close": 0.009, "volume": 132187.0}, {"date": "2026-01-27", "close": 0.009, "volume": 7985098.0}, {"date": "2026-01-28", "close": 0.01, "volume": 1002751.0}, {"date": "2026-01-29", "close": 0.01, "volume": 492783.0}, {"date": "2026-01-30", "close": 0.008, "volume": 3160441.0}, {"date": "2026-02-02", "close": 0.008, "volume": 657417.0}, {"date": "2026-02-03", "close": 0.008, "volume": 66583.0}, {"date": "2026-02-04", "close": 0.008, "volume": 824749.0}, {"date": "2026-02-05", "close": 0.008, "volume": 1100897.0}, {"date": "2026-02-09", "close": 0.007, "volume": 666666.0}, {"date": "2026-02-10", "close": 0.008, "volume": 124236.0}, {"date": "2026-02-12", "close": 0.007, "volume": 2344353.0}, {"date": "2026-02-13", "close": 0.007, "volume": 1666077.0}, {"date": "2026-02-16", "close": 0.008, "volume": 886082.0}, {"date": "2026-02-18", "close": 0.008, "volume": 110777.0}, {"date": "2026-02-19", "close": 0.007, "volume": 5593814.0}, {"date": "2026-02-20", "close": 0.008, "volume": 3062714.0}, {"date": "2026-02-24", "close": 0.007, "volume": 1000210.0}, {"date": "2026-02-25", "close": 0.007, "volume": 421300.0}, {"date": "2026-02-26", "close": 0.007, "volume": 66000.0}, {"date": "2026-03-02", "close": 0.007, "volume": 3020449.0}, {"date": "2026-03-03", "close": 0.007, "volume": 332325.0}, {"date": "2026-03-04", "close": 0.008, "volume": 4241222.0}, {"date": "2026-03-05", "close": 0.009, "volume": 873611.0}, {"date": "2026-03-09", "close": 0.009, "volume": 280000.0}, {"date": "2026-03-10", "close": 0.007, "volume": 6487272.0}, {"date": "2026-03-11", "close": 0.007, "volume": 5773.0}, {"date": "2026-03-13", "close": 0.007, "volume": 62196.0}, {"date": "2026-03-16", "close": 0.007, "volume": 888438.0}, {"date": "2026-03-17", "close": 0.008, "volume": 154875.0}, {"date": "2026-03-18", "close": 0.008, "volume": 2224490.0}, {"date": "2026-03-19", "close": 0.008, "volume": 2607460.0}, {"date": "2026-03-20", "close": 0.009, "volume": 5754940.0}, {"date": "2026-03-23", "close": 0.009, "volume": 3140034.0}, {"date": "2026-03-24", "close": 0.008, "volume": 2465979.0}, {"date": "2026-03-25", "close": 0.009, "volume": 254654.0}, {"date": "2026-03-26", "close": 0.008, "volume": 3545122.0}, {"date": "2026-03-27", "close": 0.009, "volume": 2079958.0}, {"date": "2026-03-30", "close": 0.008, "volume": 6064.0}, {"date": "2026-03-31", "close": 0.009, "volume": 50000.0}, {"date": "2026-04-01", "close": 0.009, "volume": 1363.0}, {"date": "2026-04-02", "close": 0.009, "volume": 1387846.0}, {"date": "2026-04-07", "close": 0.009, "volume": 3549224.0}, {"date": "2026-04-08", "close": 0.009, "volume": 604265.0}, {"date": "2026-04-09", "close": 0.009, "volume": 2085139.0}, {"date": "2026-04-10", "close": 0.008, "volume": 276556.0}, {"date": "2026-04-13", "close": 0.008, "volume": 506823.0}, {"date": "2026-04-14", "close": 0.01, "volume": 5038630.0}, {"date": "2026-04-15", "close": 0.012, "volume": 4727483.0}, {"date": "2026-04-16", "close": 0.012, "volume": 1106304.0}, {"date": "2026-04-20", "close": 0.01, "volume": 606516.0}, {"date": "2026-04-22", "close": 0.01, "volume": 57000.0}, {"date": "2026-04-23", "close": 0.009, "volume": 514920.0}, {"date": "2026-04-27", "close": 0.01, "volume": 3670272.0}, {"date": "2026-04-30", "close": 0.01, "volume": 10107753.0}, {"date": "2026-05-01", "close": 0.01, "volume": 492543.0}, {"date": "2026-05-04", "close": 0.009, "volume": 1283585.0}, {"date": "2026-05-05", "close": 0.009, "volume": 4607945.0}, {"date": "2026-05-06", "close": 0.009, "volume": 2936624.0}, {"date": "2026-05-07", "close": 0.0085, "volume": 1866963.0}, {"date": "2026-05-08", "close": 0.008, "volume": 2577220.0}, {"date": "2026-05-11", "close": 0.008, "volume": 1168268.0}, {"date": "2026-05-12", "close": 0.008, "volume": 14762786.0}, {"date": "2026-05-13", "close": 0.008, "volume": 3184052.0}, {"date": "2026-05-14", "close": 0.008, "volume": 1105.0}, {"date": "2026-05-15", "close": 0.008, "volume": 2328741.0}, {"date": "2026-05-18", "close": 0.008, "volume": 2317967.0}, {"date": "2026-05-20", "close": 0.008, "volume": 840249.0}, {"date": "2026-05-21", "close": 0.008, "volume": 1238935.0}, {"date": "2026-05-22", "close": 0.008, "volume": 950427.0}, {"date": "2026-05-25", "close": 0.008, "volume": 3324319.0}, {"date": "2026-05-26", "close": 0.008, "volume": 525143.0}, {"date": "2026-05-27", "close": 0.008, "volume": 986105.0}, {"date": "2026-05-28", "close": 0.008, "volume": 2983328.0}, {"date": "2026-05-29", "close": 0.008, "volume": 400000.0}, {"date": "2026-06-01", "close": 0.008, "volume": 12500.0}, {"date": "2026-06-02", "close": 0.007, "volume": 8539784.0}, {"date": "2026-06-03", "close": 0.0075, "volume": 196000.0}, {"date": "2026-06-04", "close": 0.008, "volume": 619047.0}, {"date": "2026-06-09", "close": 0.007, "volume": 3250.0}, {"date": "2026-06-10", "close": 0.007, "volume": 3385060.0}, {"date": "2026-06-12", "close": 0.007, "volume": 2244000.0}, {"date": "2026-06-15", "close": 0.0075, "volume": 691417.0}, {"date": "2026-06-16", "close": 0.008, "volume": 6552729.0}, {"date": "2026-06-17", "close": 0.008, "volume": 1337625.0}, {"date": "2026-06-18", "close": 0.008, "volume": 400000.0}, {"date": "2026-06-22", "close": 0.008, "volume": 1467176.0}, {"date": "2026-06-23", "close": 0.008, "volume": 163529.0}, {"date": "2026-06-29", "close": 0.008, "volume": 125000.0}, {"date": "2026-06-30", "close": 0.0075, "volume": 113055.0}, {"date": "2026-07-01", "close": 0.008, "volume": 120000.0}, {"date": "2026-07-07", "close": 0.007, "volume": 9492218.0}, {"date": "2026-07-08", "close": 0.007, "volume": 3194779.0}, {"date": "2026-07-09", "close": 0.007, "volume": 1394952.0}, {"date": "2026-07-13", "close": 0.006, "volume": 3487717.0}, {"date": "2026-07-15", "close": 0.007, "volume": 5482887.0}, {"date": "2026-07-17", "close": 0.008, "volume": 3968362.0}, {"date": "2026-07-20", "close": 0.007, "volume": 10291163.0}, {"date": "2026-07-21", "close": 0.006, "volume": 2974917.0}, {"date": "2026-07-22", "close": 0.006, "volume": 4120431.0}, {"date": "2026-07-23", "close": 0.007, "volume": 2067522.0}, {"date": "2026-07-24", "close": 0.007, "volume": 300000.0}, {"date": "2026-07-27", "close": 0.007, "volume": 1315072.0}, {"date": "2026-07-28", "close": 0.006, "volume": 723809.0}, {"date": "2026-07-29", "close": 0.007, "volume": 3144732.0}, {"date": "2026-07-30", "close": 0.006, "volume": 3169739.0}, {"date": "2026-07-31", "close": 0.006, "volume": 76104.0}, {"date": "2026-08-04", "close": 0.006, "volume": 1940543.0}, {"date": "2026-08-05", "close": 0.006, "volume": 266667.0}, {"date": "2026-08-06", "close": 0.006, "volume": 1116594.0}, {"date": "2026-08-07", "close": 0.006, "volume": 376543.0}], "refreshing": true}