{"ticker": "IBR", "overview": {"name": "Iron Bear Resources Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IBR", "has_prices": true, "as_of": "2026-09-18", "last": 0.025, "prev_close": 0.021, "change": 0.004, "change_pct": 0.19047619047619047, "session_volume": 6993456.0, "vwap_5": 0.024417728924486046, "vwap_20": 0.031233747010159938, "vwap_60": 0.04681512415326478, "vwap_250": 0.05413472792229054, "high_52w": 0.079, "low_52w": 0.021, "avg_volume_20": 3338326.55, "sessions": 400, "market_cap": {"value": 23231318.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03154634", "src": "ASX", "ticker": "IBR", "cik": "", "company": "Iron Bear Resources Ltd", "company_raw": "Iron Bear Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their IBR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03154634", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19660}, {"id": "ASX-03152583", "src": "ASX", "ticker": "IBR", "cik": "", "company": "Iron Bear Resources Ltd", "company_raw": "Iron Bear Resources Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their IBR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152583", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26860}, {"id": "ASX-03145629", "src": "ASX", "ticker": "IBR", "cik": "", "company": "Iron Bear Resources Ltd", "company_raw": "Iron Bear Resources Ltd", "who": "Paul Berend", "who_key": "Paul Berend", "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: Paul Berend changes a holding in IBR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145629", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49900}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Simon Richard Lill", "notice_type": "3Y", "direct_shares": 8000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150575-6A1350173", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Richard Lill", "notice_type": "3Y", "direct_shares": 5948781.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148524-6A1349311", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Lill", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "SIMON RICHARD LILL", "notice_type": "3X", "direct_shares": 15000000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106190-6A1331874", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sanders", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sanders", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Berend", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Berend", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Caue Pauli de Araujo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-03", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-20", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Sage", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-15", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sanders", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Berend", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Turner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-18", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sanders", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tim Turner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Berend", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David Sanders", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Luke Martino", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Paul Berend", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/ibr", "needs_ocr": 0}], "directors": [{"name": "Tim Turner", "first_seen": "2020-02-21", "last_seen": "2025-07-18", "status": "current", "notices": 10}, {"name": "Tony Sage", "first_seen": "2010-04-28", "last_seen": "2025-10-20", "status": "current", "notices": 20}, {"name": "Caue Pauli de Araujo", "first_seen": "2025-12-03", "last_seen": "2025-12-03", "status": "current", "notices": 1}, {"name": "Paul Berend", "first_seen": "2023-04-30", "last_seen": "2025-12-07", "status": "current", "notices": 18}, {"name": "Luke Martino", "first_seen": "2024-07-23", "last_seen": "2026-02-26", "status": "current", "notices": 13}, {"name": "David Sanders", "first_seen": "2024-07-19", "last_seen": "2026-02-26", "status": "current", "notices": 11}, {"name": "SIMON RICHARD LILL", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "S Lill", "first_seen": "2026-06-30", "last_seen": "2026-06-30", "status": "current", "notices": 1}, {"name": "Simon Richard Lill", "first_seen": "2026-10-14", "last_seen": "2026-10-20", "status": "current", "notices": 2}, {"name": "Amended", "first_seen": "2009-09-25", "last_seen": "2009-09-25", "status": "past", "notices": 1}, {"name": "Antony W P Sage", "first_seen": "2010-02-10", "last_seen": "2010-02-10", "status": "past", "notices": 1}, {"name": "Sage", "first_seen": "2014-05-13", "last_seen": "2014-05-13", "status": "past", "notices": 1}, {"name": "Stefan Muller", "first_seen": "2018-04-15", "last_seen": "2019-08-15", "status": "past", "notices": 6}, {"name": "Stirling Ross", "first_seen": "2022-04-13", "last_seen": "2022-06-22", "status": "past", "notices": 2}, {"name": "Terry Donnelly", "first_seen": "2020-08-04", "last_seen": "2022-12-19", "status": "past", "notices": 4}, {"name": "Will Scott", "first_seen": "2021-08-31", "last_seen": "2023-04-17", "status": "past", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "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/2924-03156191-6A1352847"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152575-6A1351078"}, {"date": "2026-10-23", "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/2924-03152574-6A1351077"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - SL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150575-6A1350173"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - SL", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148524-6A1349311"}], "performance": {"ticker": "IBR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-06-07", "close": 1.69987335, "volume": 56828.0}, {"date": "2001-06-08", "close": 1.618927, "volume": 20631.0}, {"date": "2001-06-12", "close": 1.659400175, "volume": 7103.0}, {"date": "2001-06-13", "close": 1.618927, "volume": 12477.0}, {"date": "2001-06-14", "close": 1.618927, "volume": 4633.0}, {"date": "2001-06-15", "close": 1.53798065, "volume": 21063.0}, {"date": "2001-06-18", "close": 1.578453825, "volume": 8648.0}, {"date": "2001-06-19", "close": 1.578453825, "volume": 321.0}, {"date": "2001-06-20", "close": 1.578453825, "volume": 12354.0}, {"date": "2001-06-21", "close": 1.578453825, "volume": 6663.0}, {"date": "2001-06-22", "close": 1.618927, "volume": 17724.0}, {"date": "2001-06-25", "close": 1.618927, "volume": 41385.0}, {"date": "2001-06-26", "close": 1.53798065, "volume": 36444.0}, {"date": "2001-06-27", "close": 1.578453825, "volume": 14825.0}, {"date": "2001-06-28", "close": 1.53798065, "volume": 26437.0}, {"date": "2001-06-29", "close": 1.53798065, "volume": 10748.0}, {"date": "2001-07-02", "close": 1.53798065, "volume": 1235.0}, {"date": "2001-07-03", "close": 1.497507475, "volume": 14207.0}, {"date": "2001-07-04", "close": 1.416561125, "volume": 12398.0}, {"date": "2001-07-05", "close": 1.37608795, "volume": 12354.0}, {"date": "2001-07-06", "close": 1.37608795, "volume": 2903.0}, {"date": "2001-07-09", "close": 1.37608795, "volume": null}, {"date": "2001-07-10", "close": 1.37608795, "volume": 3706.0}, {"date": "2001-07-11", "close": 1.335614775, "volume": 11118.0}, {"date": "2001-07-12", "close": 1.173722075, "volume": 6177.0}, {"date": "2001-07-13", "close": 1.2951416, "volume": 6795.0}, {"date": "2001-07-16", "close": 1.2951416, "volume": null}, {"date": "2001-07-17", "close": 1.2951416, "volume": null}, {"date": "2001-07-18", "close": 1.2951416, "volume": null}, {"date": "2001-07-19", "close": 1.2951416, "volume": 3088.0}, {"date": "2001-07-20", "close": 1.173722075, "volume": 4324.0}, {"date": "2001-07-23", "close": 1.21419525, "volume": 1235.0}, {"date": "2001-07-24", "close": 1.21419525, "volume": null}, {"date": "2001-07-25", "close": 1.21419525, "volume": 8030.0}, {"date": "2001-07-26", "close": 1.335614775, "volume": 14701.0}, {"date": "2001-07-27", "close": 1.335614775, "volume": 2471.0}, {"date": "2001-07-30", "close": 1.335614775, "volume": 6795.0}, {"date": "2001-07-31", "close": 1.335614775, "volume": 8030.0}, {"date": "2001-08-01", "close": 1.335614775, "volume": null}, {"date": "2001-08-02", "close": 1.2951416, "volume": 4015.0}, {"date": "2001-08-03", "close": 1.21419525, "volume": 469.0}, {"date": "2001-08-06", "close": 1.335614775, "volume": 35171.0}, {"date": "2001-08-07", "close": 1.335614775, "volume": 25325.0}, {"date": "2001-08-08", "close": 1.37608795, "volume": 26101.0}, {"date": "2001-08-09", "close": 1.37608795, "volume": 14825.0}, {"date": "2001-08-10", "close": 1.53798065, "volume": 93729.0}, {"date": "2001-08-13", "close": 1.578453825, "volume": 93185.0}, {"date": "2001-08-14", "close": 1.578453825, "volume": 48736.0}, {"date": "2001-08-15", "close": 1.497507475, "volume": 10650.0}, {"date": "2001-08-16", "close": 1.497507475, "volume": 988.0}, {"date": "2001-08-17", "close": 1.416561125, "volume": 8895.0}, {"date": "2001-08-20", "close": 1.416561125, "volume": 3953.0}, {"date": "2001-08-21", "close": 1.53798065, "volume": 25202.0}, {"date": "2001-08-22", "close": 1.497507475, "volume": 11587.0}, {"date": "2001-08-23", "close": 1.4570343, "volume": 3336.0}, {"date": "2001-08-24", "close": 1.4570343, "volume": null}, {"date": "2001-08-27", "close": 1.4570343, "volume": 11805.0}, {"date": "2001-08-28", "close": 1.4570343, "volume": null}, {"date": "2001-08-29", "close": 1.4570343, "volume": 9334.0}, {"date": "2001-08-30", "close": 1.4570343, "volume": null}, {"date": "2001-08-31", "close": 1.4570343, "volume": null}, {"date": "2001-09-03", "close": 1.4570343, "volume": null}, {"date": "2001-09-04", "close": 1.4570343, "volume": 2471.0}, {"date": "2001-09-05", "close": 1.416561125, "volume": 1359.0}, {"date": "2001-09-06", "close": 1.37608795, "volume": 6177.0}, {"date": "2001-09-10", "close": 1.416561125, "volume": null}, {"date": "2001-09-11", "close": 1.416561125, "volume": 6177.0}, {"date": "2001-09-12", "close": 1.335614775, "volume": 2471.0}, {"date": "2001-09-13", "close": 1.254668425, "volume": 371.0}, {"date": "2001-09-14", "close": 1.254668425, "volume": 1235.0}, {"date": "2001-09-17", "close": 1.254668425, "volume": null}, {"date": "2001-09-18", "close": 1.1332489, "volume": 618.0}, {"date": "2001-09-19", "close": 1.21419525, "volume": 1235.0}, {"date": "2001-09-20", "close": 1.21419525, "volume": 2841.0}, {"date": "2001-09-21", "close": 1.21419525, "volume": null}, {"date": "2001-09-24", "close": 1.21419525, "volume": null}, {"date": "2001-09-25", "close": 1.21419525, "volume": null}, {"date": "2001-09-26", "close": 1.011829375, "volume": 6424.0}, {"date": "2001-09-27", "close": 0.9713562, "volume": 9018.0}, {"date": "2001-09-28", "close": 0.9713562, "volume": null}, {"date": "2001-10-01", "close": 0.9713562, "volume": null}, {"date": "2001-10-02", "close": 0.9713562, "volume": null}, {"date": "2001-10-03", "close": 0.9713562, "volume": null}, {"date": "2001-10-04", "close": 0.9713562, "volume": 3706.0}, {"date": "2001-10-05", "close": 0.9713562, "volume": null}, {"date": "2001-10-08", "close": 1.05230255, "volume": 9883.0}, {"date": "2001-10-09", "close": 1.05230255, "volume": 13589.0}, {"date": "2001-10-12", "close": 1.05230255, "volume": 8648.0}, {"date": "2001-10-15", "close": 1.05230255, "volume": 1359.0}, {"date": "2001-10-17", "close": 0.9713562, "volume": 2347.0}, {"date": "2001-10-19", "close": 0.849936675, "volume": 10264.0}, {"date": "2001-10-22", "close": 1.011829375, "volume": 1977.0}, {"date": "2001-10-24", "close": 0.89040985, "volume": 4942.0}, {"date": "2001-10-25", "close": 0.89040985, "volume": 2471.0}, {"date": "2001-10-29", "close": 0.89040985, "volume": 3336.0}, {"date": "2001-11-06", "close": 0.89040985, "volume": 18531.0}, {"date": "2001-11-09", "close": 0.89040985, "volume": 1235.0}, {"date": "2001-11-12", "close": 0.930883025, "volume": 1235.0}, {"date": "2001-11-13", "close": 0.89040985, "volume": 5611.0}, {"date": "2001-11-14", "close": 0.849936675, "volume": 2048.0}, {"date": "2001-11-15", "close": 0.930883025, "volume": 6177.0}, {"date": "2001-11-16", "close": 0.9713562, "volume": 2471.0}, {"date": "2001-11-20", "close": 1.05230255, "volume": 3088.0}, {"date": "2001-11-21", "close": 1.05230255, "volume": 12354.0}, {"date": "2001-11-22", "close": 1.092775725, "volume": 3706.0}, {"date": "2001-11-23", "close": 1.1332489, "volume": 12354.0}, {"date": "2001-11-26", "close": 1.2951416, "volume": 89982.0}, {"date": "2001-11-27", "close": 1.335614775, "volume": 22237.0}, {"date": "2001-11-28", "close": 1.2951416, "volume": 9760.0}, {"date": "2001-11-29", "close": 1.21419525, "volume": 3088.0}, {"date": "2001-11-30", "close": 1.21419525, "volume": 3161.0}, {"date": "2001-12-03", "close": 1.173722075, "volume": 6548.0}, {"date": "2001-12-04", "close": 1.21419525, "volume": 3706.0}, {"date": "2001-12-06", "close": 1.1332489, "volume": 7968.0}, {"date": "2001-12-10", "close": 1.1332489, "volume": 1039.0}, {"date": "2001-12-12", "close": 1.05230255, "volume": 1235.0}, {"date": "2001-12-13", "close": 1.05230255, "volume": 6177.0}, {"date": "2001-12-19", "close": 1.05230255, "volume": 3706.0}, {"date": "2001-12-20", "close": 1.2951416, "volume": 4324.0}, {"date": "2001-12-21", "close": 1.2951416, "volume": 7721.0}, {"date": "2001-12-24", "close": 1.2951416, "volume": 679.0}, {"date": "2001-12-28", "close": 1.335614775, "volume": 14407.0}, {"date": "2001-12-31", "close": 1.335614775, "volume": 16910.0}, {"date": "2002-01-02", "close": 1.2951416, "volume": 9883.0}, {"date": "2002-01-03", "close": 1.497507475, "volume": 37398.0}, {"date": "2002-01-04", "close": 1.4570343, "volume": 23234.0}, {"date": "2002-01-07", "close": 2.02365875, "volume": 119898.0}, {"date": "2002-01-08", "close": 1.69987335, "volume": 132634.0}, {"date": "2002-01-09", "close": 1.740346525, "volume": 56509.0}, {"date": "2002-01-10", "close": 1.7808197, "volume": 28019.0}, {"date": "2002-01-11", "close": 1.69987335, "volume": 45215.0}, {"date": "2002-01-14", "close": 1.578453825, "volume": 7227.0}, {"date": "2002-01-15", "close": 1.578453825, "volume": 15338.0}, {"date": "2002-01-16", "close": 1.578453825, "volume": 2471.0}, {"date": "2002-01-17", "close": 1.69987335, "volume": 28784.0}, {"date": "2002-01-18", "close": 1.740346525, "volume": 39594.0}, {"date": "2002-01-21", "close": 1.69987335, "volume": 23966.0}, {"date": "2002-01-22", "close": 1.69987335, "volume": 12329.0}, {"date": "2002-01-23", "close": 1.618927, "volume": 4300.0}, {"date": "2002-01-24", "close": 1.618927, "volume": 8499.0}, {"date": "2002-01-25", "close": 1.618927, "volume": 19766.0}, {"date": "2002-01-29", "close": 1.69987335, "volume": 19618.0}, {"date": "2002-01-30", "close": 1.821292875, "volume": 20146.0}, {"date": "2002-01-31", "close": 1.659400175, "volume": 3314.0}, {"date": "2002-02-01", "close": 1.659400175, "volume": 6708.0}, {"date": "2002-02-04", "close": 1.69987335, "volume": 2187.0}, {"date": "2002-02-05", "close": 1.821292875, "volume": 52257.0}, {"date": "2002-02-06", "close": 1.86176605, "volume": 39267.0}, {"date": "2002-02-07", "close": 2.16936218, "volume": 137620.0}, {"date": "2002-02-08", "close": 2.18555145, "volume": 164562.0}, {"date": "2002-02-11", "close": 2.18555145, "volume": 119761.0}, {"date": "2002-02-12", "close": 2.145078275, "volume": 39471.0}, {"date": "2002-02-13", "close": 2.2664978, "volume": 65723.0}, {"date": "2002-02-14", "close": 2.468863675, "volume": 274972.0}, {"date": "2002-02-15", "close": 2.468863675, "volume": 290211.0}, {"date": "2002-02-18", "close": 2.226024625, "volume": 59930.0}, {"date": "2002-02-19", "close": 2.306970975, "volume": 31987.0}, {"date": "2002-02-20", "close": 2.226024625, "volume": 24584.0}, {"date": "2002-02-21", "close": 2.145078275, "volume": 22237.0}, {"date": "2002-02-22", "close": 2.18555145, "volume": 39989.0}, {"date": "2002-02-25", "close": 2.18555145, "volume": 9142.0}, {"date": "2002-02-26", "close": 2.047942655, "volume": 20750.0}, {"date": "2002-02-27", "close": 2.145078275, "volume": 54913.0}, {"date": "2002-02-28", "close": 2.18555145, "volume": 14866.0}, {"date": "2002-03-01", "close": 2.306970975, "volume": 48089.0}, {"date": "2002-03-04", "close": 2.2664978, "volume": 39491.0}, {"date": "2002-03-05", "close": 2.18555145, "volume": 40434.0}, {"date": "2002-03-06", "close": 2.226024625, "volume": 5312.0}, {"date": "2002-03-07", "close": 2.145078275, "volume": 10465.0}, {"date": "2002-03-08", "close": 2.1046051, "volume": 54763.0}, {"date": "2002-03-11", "close": 2.1046051, "volume": 16678.0}, {"date": "2002-03-12", "close": 2.1046051, "volume": 6795.0}, {"date": "2002-03-13", "close": 2.18555145, "volume": 12615.0}, {"date": "2002-03-14", "close": 2.34744415, "volume": 42571.0}, {"date": "2002-03-15", "close": 2.18555145, "volume": 23613.0}, {"date": "2002-03-18", "close": 2.18555145, "volume": 39162.0}, {"date": "2002-03-19", "close": 2.1046051, "volume": 16678.0}, {"date": "2002-03-20", "close": 2.02365875, "volume": 13915.0}, {"date": "2002-03-21", "close": 2.2664978, "volume": 17023.0}, {"date": "2002-03-22", "close": 2.145078275, "volume": 12107.0}, {"date": "2002-03-25", "close": 2.1046051, "volume": 62535.0}, {"date": "2002-03-26", "close": 2.02365875, "volume": 22299.0}, {"date": "2002-03-27", "close": 2.02365875, "volume": 28321.0}, {"date": "2002-03-28", "close": 1.821292875, "volume": 36320.0}, {"date": "2002-04-02", "close": 1.821292875, "volume": 6178.0}, {"date": "2002-04-03", "close": 1.821292875, "volume": 2292.0}, {"date": "2002-04-04", "close": 1.69987335, "volume": 7590.0}, {"date": "2002-04-05", "close": 1.9427124, "volume": 2113.0}, {"date": "2002-04-10", "close": 1.7808197, "volume": 1235.0}, {"date": "2002-04-11", "close": 1.618927, "volume": 8242.0}, {"date": "2002-04-12", "close": 1.4570343, "volume": 4984.0}, {"date": "2002-04-16", "close": 1.4570343, "volume": 618.0}, {"date": "2002-04-18", "close": 1.7808197, "volume": 5683.0}, {"date": "2002-04-19", "close": 2.145078275, "volume": 17777.0}, {"date": "2002-04-22", "close": 2.145078275, "volume": 43240.0}, {"date": "2002-04-23", "close": 1.9427124, "volume": 36938.0}, {"date": "2002-04-24", "close": 2.02365875, "volume": 19297.0}, {"date": "2002-04-26", "close": 2.02365875, "volume": 2842.0}, {"date": "2002-04-29", "close": 2.1046051, "volume": 23522.0}, {"date": "2002-04-30", "close": 2.02365875, "volume": 6497.0}, {"date": "2002-05-01", "close": 1.983185575, "volume": 31379.0}, {"date": "2002-05-02", "close": 1.86176605, "volume": 17099.0}, {"date": "2002-05-03", "close": 1.86176605, "volume": 15839.0}, {"date": "2002-05-06", "close": 1.821292875, "volume": 13084.0}, {"date": "2002-05-07", "close": 1.7808197, "volume": 5941.0}, {"date": "2002-05-08", "close": 2.02365875, "volume": 19200.0}, {"date": "2002-05-09", "close": 2.1046051, "volume": 11062.0}, {"date": "2002-05-10", "close": 2.1046051, "volume": 177624.0}, {"date": "2002-05-13", "close": 2.1046051, "volume": 36407.0}, {"date": "2002-05-14", "close": 2.064131925, "volume": 4038.0}, {"date": "2002-05-15", "close": 2.145078275, "volume": 29711.0}, {"date": "2002-05-16", "close": 2.145078275, "volume": 7418.0}, {"date": "2002-05-17", "close": 2.1046051, "volume": 8796.0}, {"date": "2002-05-20", "close": 2.145078275, "volume": 16900.0}, {"date": "2002-05-21", "close": 2.145078275, "volume": 2864.0}, {"date": "2002-05-22", "close": 2.1046051, "volume": 17641.0}, {"date": "2002-05-23", "close": 2.02365875, "volume": 25776.0}, {"date": "2002-05-24", "close": 2.1046051, "volume": 4694.0}, {"date": "2002-05-27", "close": 2.18555145, "volume": 29417.0}, {"date": "2002-05-28", "close": 2.226024625, "volume": 62248.0}, {"date": "2002-05-29", "close": 2.34744415, "volume": 83242.0}, {"date": "2002-05-30", "close": 2.306970975, "volume": 83963.0}, {"date": "2002-05-31", "close": 2.306970975, "volume": 17295.0}, {"date": "2002-06-03", "close": 2.18555145, "volume": 19146.0}, {"date": "2002-06-04", "close": 2.34744415, "volume": 3647.0}, {"date": "2002-06-05", "close": 2.18555145, "volume": 92654.0}, {"date": "2002-06-06", "close": 2.18555145, "volume": 6949.0}, {"date": "2002-06-07", "close": 2.18555145, "volume": 11298.0}, {"date": "2002-06-11", "close": 2.18555145, "volume": 11088.0}, {"date": "2002-06-12", "close": 2.18555145, "volume": 4077.0}, {"date": "2002-06-13", "close": 2.145078275, "volume": 14825.0}, {"date": "2002-06-14", "close": 2.145078275, "volume": 9883.0}, {"date": "2002-06-17", "close": 2.18555145, "volume": 6486.0}, {"date": "2002-06-18", "close": 2.145078275, "volume": 28908.0}, {"date": "2002-06-19", "close": 2.18555145, "volume": 25078.0}, {"date": "2002-06-20", "close": 2.18555145, "volume": 21508.0}, {"date": "2002-06-21", "close": 2.1046051, "volume": 21990.0}, {"date": "2002-06-24", "close": 2.02365875, "volume": 12230.0}, {"date": "2002-06-25", "close": 2.064131925, "volume": 3147.0}, {"date": "2002-06-26", "close": 1.9427124, "volume": 4843.0}, {"date": "2002-06-27", "close": 1.983185575, "volume": 23908.0}, {"date": "2002-06-28", "close": 2.145078275, "volume": 9574.0}, {"date": "2002-07-02", "close": 2.064131925, "volume": 23966.0}, {"date": "2002-07-03", "close": 1.9427124, "volume": 6575.0}, {"date": "2002-07-04", "close": 1.902239225, "volume": 14080.0}, {"date": "2002-07-05", "close": 1.9427124, "volume": 17790.0}, {"date": "2002-07-09", "close": 1.86176605, "volume": 2471.0}, {"date": "2002-07-10", "close": 1.902239225, "volume": 4299.0}, {"date": "2002-07-11", "close": 1.902239225, "volume": 3781.0}, {"date": "2002-07-12", "close": 1.9427124, "volume": 12354.0}, {"date": "2002-07-16", "close": 1.86176605, "volume": 5559.0}, {"date": "2002-07-17", "close": 1.86176605, "volume": 9240.0}, {"date": "2002-07-18", "close": 1.902239225, "volume": 15442.0}, {"date": "2002-07-19", "close": 2.02365875, "volume": 12122.0}, {"date": "2002-07-22", "close": 2.02365875, "volume": 6424.0}, {"date": "2002-07-23", "close": 2.02365875, "volume": 17790.0}, {"date": "2002-07-24", "close": 1.86176605, "volume": 26298.0}, {"date": "2002-07-25", "close": 1.86176605, "volume": 7412.0}, {"date": "2002-07-26", "close": 1.983185575, "volume": 20013.0}, {"date": "2002-07-29", "close": 1.821292875, "volume": 2471.0}, {"date": "2002-07-30", "close": 1.9427124, "volume": 17984.0}, {"date": "2002-07-31", "close": 1.9427124, "volume": 6980.0}, {"date": "2002-08-01", "close": 1.9427124, "volume": 8648.0}, {"date": "2002-08-02", "close": 1.902239225, "volume": 9883.0}, {"date": "2002-08-05", "close": 1.983185575, "volume": 17234.0}, {"date": "2002-08-06", "close": 1.902239225, "volume": 5414.0}, {"date": "2002-08-07", "close": 1.86176605, "volume": 3987.0}, {"date": "2002-08-08", "close": 1.7808197, "volume": 371.0}, {"date": "2002-08-09", "close": 1.86176605, "volume": 229.0}, {"date": "2002-08-12", "close": 1.9427124, "volume": 8351.0}, {"date": "2002-08-13", "close": 1.9427124, "volume": 10180.0}, {"date": "2002-08-14", "close": 1.9427124, "volume": 4942.0}, {"date": "2002-08-16", "close": 1.9427124, "volume": 3583.0}, {"date": "2002-08-20", "close": 1.86176605, "volume": 13699.0}, {"date": "2002-08-21", "close": 1.86176605, "volume": 2256.0}, {"date": "2002-08-22", "close": 1.86176605, "volume": 2686.0}, {"date": "2002-08-23", "close": 1.9427124, "volume": 12354.0}, {"date": "2002-08-26", "close": 1.9427124, "volume": 3891.0}, {"date": "2002-08-27", "close": 1.983185575, "volume": 4756.0}, {"date": "2002-08-28", "close": 1.983185575, "volume": 10760.0}, {"date": "2002-08-30", "close": 1.86176605, "volume": 5967.0}, {"date": "2002-09-03", "close": 1.9427124, "volume": 1989.0}, {"date": "2002-09-05", "close": 1.9427124, "volume": 11736.0}, {"date": "2002-09-06", "close": 1.86176605, "volume": 6053.0}, {"date": "2002-09-09", "close": 1.86176605, "volume": 3088.0}, {"date": "2002-09-10", "close": 1.902239225, "volume": 1235.0}, {"date": "2002-09-11", "close": 1.69987335, "volume": 36567.0}, {"date": "2002-09-13", "close": 1.7808197, "volume": 11118.0}, {"date": "2002-09-16", "close": 1.7808197, "volume": 562.0}, {"date": "2002-09-17", "close": 1.7808197, "volume": 296.0}, {"date": "2002-09-18", "close": 1.618927, "volume": 2347.0}, {"date": "2002-09-19", "close": 1.618927, "volume": 15566.0}, {"date": "2002-09-20", "close": 1.618927, "volume": 3774.0}, {"date": "2002-09-23", "close": 1.618927, "volume": 988.0}, {"date": "2002-09-24", "close": 1.69987335, "volume": 3706.0}, {"date": "2002-09-25", "close": 1.618927, "volume": 6177.0}, {"date": "2002-09-26", "close": 1.659400175, "volume": 4942.0}, {"date": "2002-09-27", "close": 1.659400175, "volume": 7412.0}, {"date": "2002-09-30", "close": 1.659400175, "volume": 7536.0}, {"date": "2002-10-01", "close": 1.659400175, "volume": 1853.0}, {"date": "2002-10-02", "close": 1.659400175, "volume": 14825.0}, {"date": "2002-10-03", "close": 1.69987335, "volume": 9265.0}, {"date": "2002-10-04", "close": 1.69987335, "volume": 3583.0}, {"date": "2002-10-07", "close": 1.618927, "volume": 25152.0}, {"date": "2002-10-09", "close": 1.578453825, "volume": 11855.0}, {"date": "2002-10-10", "close": 1.578453825, "volume": 13960.0}, {"date": "2002-10-11", "close": 1.659400175, "volume": 8030.0}, {"date": "2002-10-14", "close": 1.740346525, "volume": 7659.0}, {"date": "2002-10-15", "close": 1.740346525, "volume": 1730.0}, {"date": "2002-10-16", "close": 1.740346525, "volume": 4694.0}, {"date": "2002-10-17", "close": 1.659400175, "volume": 1235.0}, {"date": "2002-10-18", "close": 1.69987335, "volume": 8672.0}, {"date": "2002-10-21", "close": 1.618927, "volume": 5535.0}, {"date": "2002-10-22", "close": 1.659400175, "volume": 12996.0}, {"date": "2002-10-23", "close": 1.618927, "volume": 6152.0}, {"date": "2002-10-24", "close": 1.618927, "volume": 1878.0}, {"date": "2002-10-25", "close": 1.659400175, "volume": 2471.0}, {"date": "2002-10-28", "close": 1.659400175, "volume": 1235.0}, {"date": "2002-10-29", "close": 1.659400175, "volume": 7412.0}, {"date": "2002-10-30", "close": 1.7808197, "volume": 24994.0}, {"date": "2002-10-31", "close": 1.740346525, "volume": 6200.0}, {"date": "2002-11-01", "close": 1.659400175, "volume": 4509.0}, {"date": "2002-11-05", "close": 1.7808197, "volume": 13064.0}, {"date": "2002-11-06", "close": 1.7808197, "volume": 4169.0}, {"date": "2002-11-07", "close": 1.86176605, "volume": 19712.0}, {"date": "2002-11-08", "close": 1.7808197, "volume": 1853.0}, {"date": "2002-11-11", "close": 1.86176605, "volume": 5026.0}, {"date": "2002-11-12", "close": 1.7808197, "volume": 2471.0}, {"date": "2002-11-19", "close": 1.740346525, "volume": 618.0}, {"date": "2002-11-20", "close": 1.821292875, "volume": 3088.0}, {"date": "2002-11-21", "close": 1.86176605, "volume": 10435.0}, {"date": "2002-11-22", "close": 1.902239225, "volume": 1235.0}, {"date": "2002-11-25", "close": 1.7808197, "volume": 6795.0}, {"date": "2002-11-26", "close": 1.7808197, "volume": 6177.0}, {"date": "2002-11-27", "close": 1.7808197, "volume": 2780.0}, {"date": "2002-11-28", "close": 1.86176605, "volume": 8685.0}, {"date": "2002-12-02", "close": 1.821292875, "volume": 12465.0}, {"date": "2002-12-03", "close": 1.69987335, "volume": 1482.0}, {"date": "2002-12-06", "close": 1.69987335, "volume": 8784.0}, {"date": "2002-12-09", "close": 1.659400175, "volume": 4908.0}, {"date": "2002-12-10", "close": 1.69987335, "volume": 6569.0}, {"date": "2002-12-11", "close": 1.69987335, "volume": 6177.0}, {"date": "2002-12-12", "close": 1.821292875, "volume": 12354.0}, {"date": "2002-12-13", "close": 1.9427124, "volume": 16122.0}, {"date": "2002-12-16", "close": 1.902239225, "volume": 7505.0}, {"date": "2002-12-17", "close": 1.902239225, "volume": 618.0}, {"date": "2002-12-18", "close": 1.821292875, "volume": 26375.0}, {"date": "2002-12-19", "close": 1.821292875, "volume": 2471.0}, {"date": "2002-12-20", "close": 1.86176605, "volume": 3706.0}, {"date": "2002-12-23", "close": 1.86176605, "volume": 2100.0}, {"date": "2002-12-24", "close": 1.902239225, "volume": 263.0}, {"date": "2002-12-30", "close": 1.86176605, "volume": 2471.0}, {"date": "2003-01-02", "close": 1.9427124, "volume": 10902.0}, {"date": "2003-01-03", "close": 1.9427124, "volume": 11489.0}, {"date": "2003-01-06", "close": 1.9427124, "volume": 13807.0}, {"date": "2003-01-07", "close": 2.18555145, "volume": 8895.0}, {"date": "2003-01-08", "close": 2.1046051, "volume": 3706.0}, {"date": "2003-01-09", "close": 2.1046051, "volume": 4942.0}, {"date": "2003-01-10", "close": 1.9427124, "volume": 19148.0}, {"date": "2003-01-13", "close": 2.02365875, "volume": 12354.0}, {"date": "2003-02-21", "close": 2.02365875, "volume": 21866.0}, {"date": "2003-02-24", "close": 1.7808197, "volume": 4942.0}, {"date": "2003-02-25", "close": 2.02365875, "volume": 39532.0}, {"date": "2003-02-26", "close": 1.983185575, "volume": 12354.0}, {"date": "2003-02-27", "close": 1.7808197, "volume": 3496.0}, {"date": "2003-02-28", "close": 1.9427124, "volume": 9343.0}, {"date": "2003-03-03", "close": 1.9427124, "volume": 1235.0}, {"date": "2003-03-04", "close": 1.69987335, "volume": 21990.0}, {"date": "2003-03-05", "close": 1.902239225, "volume": 21944.0}, {"date": "2003-03-06", "close": 1.902239225, "volume": 2227.0}, {"date": "2003-03-07", "close": 1.7808197, "volume": 2471.0}, {"date": "2003-03-10", "close": 1.7808197, "volume": 6529.0}, {"date": "2003-03-11", "close": 1.618927, "volume": 10995.0}, {"date": "2003-03-12", "close": 1.335614775, "volume": 3706.0}, {"date": "2003-03-13", "close": 1.578453825, "volume": 10501.0}, {"date": "2003-03-14", "close": 1.740346525, "volume": 9587.0}, {"date": "2003-03-17", "close": 1.740346525, "volume": 2891.0}, {"date": "2003-03-19", "close": 1.69987335, "volume": 1235.0}, {"date": "2003-03-20", "close": 1.740346525, "volume": 6091.0}, {"date": "2003-03-21", "close": 1.7808197, "volume": 12354.0}, {"date": "2003-03-24", "close": 1.740346525, "volume": 16431.0}, {"date": "2003-03-25", "close": 1.659400175, "volume": 2718.0}, {"date": "2003-03-27", "close": 1.618927, "volume": 3459.0}, {"date": "2003-03-28", "close": 1.53798065, "volume": 1235.0}, {"date": "2003-03-31", "close": 1.53798065, "volume": 1853.0}, {"date": "2003-04-01", "close": 1.618927, "volume": 1235.0}, {"date": "2003-04-02", "close": 1.618927, "volume": 12354.0}, {"date": "2003-04-04", "close": 1.578453825, "volume": 1124.0}, {"date": "2003-04-07", "close": 1.53798065, "volume": 6959.0}, {"date": "2003-04-08", "close": 1.618927, "volume": 6300.0}, {"date": "2003-04-09", "close": 1.497507475, "volume": 1235.0}, {"date": "2003-04-10", "close": 1.69987335, "volume": 2467.0}, {"date": "2003-04-11", "close": 1.7808197, "volume": 23929.0}, {"date": "2003-04-14", "close": 1.7808197, "volume": 99632.0}, {"date": "2003-04-15", "close": 1.7808197, "volume": 5312.0}, {"date": "2003-04-17", "close": 1.7808197, "volume": 494.0}, {"date": "2003-04-22", "close": 1.740346525, "volume": 1853.0}, {"date": "2003-04-28", "close": 1.740346525, "volume": 3560.0}, {"date": "2003-04-29", "close": 1.7808197, "volume": 3706.0}, {"date": "2003-04-30", "close": 1.69987335, "volume": 3088.0}, {"date": "2003-05-02", "close": 1.7808197, "volume": 6039.0}, {"date": "2003-05-06", "close": 1.69987335, "volume": 5992.0}, {"date": "2003-05-08", "close": 1.69987335, "volume": 5411.0}, {"date": "2003-05-09", "close": 1.69987335, "volume": 4459.0}, {"date": "2003-05-12", "close": 1.69987335, "volume": 426.0}, {"date": "2003-05-14", "close": 1.69987335, "volume": 124.0}, {"date": "2003-05-15", "close": 1.618927, "volume": 7845.0}, {"date": "2003-05-20", "close": 1.618927, "volume": 6177.0}, {"date": "2003-05-21", "close": 1.69987335, "volume": 6058.0}, {"date": "2003-05-22", "close": 1.69987335, "volume": 4443.0}, {"date": "2003-05-23", "close": 1.69987335, "volume": 1734.0}, {"date": "2003-05-26", "close": 1.821292875, "volume": 7536.0}, {"date": "2003-05-27", "close": 1.86176605, "volume": 2471.0}, {"date": "2003-05-28", "close": 1.7808197, "volume": 24708.0}, {"date": "2003-05-29", "close": 1.69987335, "volume": 4942.0}, {"date": "2003-05-30", "close": 1.659400175, "volume": 6102.0}, {"date": "2003-06-04", "close": 1.659400175, "volume": 3583.0}, {"date": "2003-06-06", "close": 1.618927, "volume": 12972.0}, {"date": "2003-06-10", "close": 1.618927, "volume": 6177.0}, {"date": "2003-06-11", "close": 1.618927, "volume": 15442.0}, {"date": "2003-06-12", "close": 1.618927, "volume": 31084.0}, {"date": "2003-06-13", "close": 1.618927, "volume": 32132.0}, {"date": "2003-06-17", "close": 1.7808197, "volume": 40138.0}, {"date": "2003-06-18", "close": 2.02365875, "volume": 65723.0}, {"date": "2003-07-17", "close": 2.18555145, "volume": 16122.0}, {"date": "2003-07-18", "close": 2.34744415, "volume": 162532.0}, {"date": "2003-07-21", "close": 2.2664978, "volume": 74150.0}, {"date": "2003-07-22", "close": 2.2664978, "volume": 98831.0}, {"date": "2003-07-23", "close": 2.387917325, "volume": 140999.0}, {"date": "2003-07-24", "close": 2.306970975, "volume": 5312.0}, {"date": "2003-07-25", "close": 2.2664978, "volume": 16678.0}, {"date": "2003-07-28", "close": 2.34744415, "volume": 21002.0}, {"date": "2003-07-29", "close": 2.2664978, "volume": 6795.0}, {"date": "2003-07-30", "close": 2.2664978, "volume": 10765.0}, {"date": "2003-07-31", "close": 2.18555145, "volume": 36285.0}, {"date": "2003-08-01", "close": 2.145078275, "volume": 22237.0}, {"date": "2003-08-04", "close": 2.306970975, "volume": 24491.0}, {"date": "2003-08-05", "close": 2.226024625, "volume": 6177.0}, {"date": "2003-08-06", "close": 2.1046051, "volume": 2351.0}, {"date": "2003-08-07", "close": 2.18555145, "volume": 18369.0}, {"date": "2003-08-08", "close": 2.18555145, "volume": 7659.0}, {"date": "2003-08-11", "close": 2.145078275, "volume": 12054.0}, {"date": "2003-08-12", "close": 2.2664978, "volume": 37341.0}, {"date": "2003-08-13", "close": 2.2664978, "volume": 11295.0}, {"date": "2003-08-14", "close": 2.2664978, "volume": 14763.0}, {"date": "2003-08-15", "close": 2.2664978, "volume": 20125.0}, {"date": "2003-08-18", "close": 2.226024625, "volume": 6806.0}, {"date": "2003-08-19", "close": 2.145078275, "volume": 9112.0}, {"date": "2003-08-20", "close": 2.226024625, "volume": 26404.0}, {"date": "2003-08-21", "close": 2.2664978, "volume": 7306.0}, {"date": "2003-08-22", "close": 2.18555145, "volume": 18160.0}, {"date": "2003-08-25", "close": 2.18555145, "volume": 29423.0}, {"date": "2003-08-26", "close": 2.226024625, "volume": 10007.0}, {"date": "2003-08-27", "close": 2.2664978, "volume": 6177.0}, {"date": "2003-08-28", "close": 2.145078275, "volume": 6795.0}, {"date": "2003-08-29", "close": 2.18555145, "volume": 247.0}, {"date": "2003-09-01", "close": 2.226024625, "volume": 29598.0}, {"date": "2003-09-02", "close": 2.145078275, "volume": 7091.0}, {"date": "2003-09-03", "close": 2.145078275, "volume": 26896.0}, {"date": "2003-09-04", "close": 2.18555145, "volume": 5505.0}, {"date": "2003-09-05", "close": 2.145078275, "volume": 6973.0}, {"date": "2003-09-08", "close": 2.18555145, "volume": 11736.0}, {"date": "2003-09-09", "close": 2.226024625, "volume": 9883.0}, {"date": "2003-09-10", "close": 2.18555145, "volume": 6795.0}, {"date": "2003-09-11", "close": 2.18555145, "volume": 21663.0}, {"date": "2003-09-12", "close": 2.226024625, "volume": 16849.0}, {"date": "2003-09-15", "close": 2.2664978, "volume": 26790.0}, {"date": "2003-09-16", "close": 2.2664978, "volume": 27461.0}, {"date": "2003-09-17", "close": 2.468863675, "volume": 155662.0}, {"date": "2003-09-18", "close": 2.468863675, "volume": 50166.0}, {"date": "2003-09-19", "close": 2.549810025, "volume": 49530.0}, {"date": "2003-09-22", "close": 2.7521759, "volume": 86678.0}, {"date": "2003-09-23", "close": 2.711702725, "volume": 85640.0}, {"date": "2003-09-24", "close": 2.711702725, "volume": 82338.0}, {"date": "2003-09-25", "close": 2.67122955, "volume": 15442.0}, {"date": "2003-09-26", "close": 2.67122955, "volume": 25007.0}, {"date": "2003-09-29", "close": 2.7521759, "volume": 1235.0}, {"date": "2003-09-30", "close": 2.792649075, "volume": 31901.0}, {"date": "2003-10-01", "close": 2.83312225, "volume": 32954.0}, {"date": "2003-10-02", "close": 2.99501495, "volume": 130814.0}, {"date": "2003-10-03", "close": 2.99501495, "volume": 60671.0}, {"date": "2003-10-06", "close": 2.99501495, "volume": 44851.0}, {"date": "2003-10-07", "close": 2.954541775, "volume": 48385.0}, {"date": "2003-10-08", "close": 2.954541775, "volume": 9336.0}, {"date": "2003-10-09", "close": 2.954541775, "volume": 22385.0}, {"date": "2003-10-10", "close": 2.954541775, "volume": 52416.0}, {"date": "2003-10-13", "close": 2.954541775, "volume": 76744.0}, {"date": "2003-10-14", "close": 2.9140686, "volume": 13978.0}, {"date": "2003-10-15", "close": 2.9140686, "volume": 28203.0}, {"date": "2003-10-16", "close": 3.0759613, "volume": 66743.0}, {"date": "2003-10-17", "close": 2.99501495, "volume": 11267.0}, {"date": "2003-10-20", "close": 2.954541775, "volume": 11907.0}, {"date": "2003-10-21", "close": 2.873595425, "volume": 17559.0}, {"date": "2003-10-22", "close": 2.954541775, "volume": 16857.0}, {"date": "2003-10-23", "close": 2.954541775, "volume": 25590.0}, {"date": "2003-10-24", "close": 2.954541775, "volume": 11848.0}, {"date": "2003-10-27", "close": 2.9140686, "volume": 27573.0}, {"date": "2003-10-28", "close": 2.9140686, "volume": 19059.0}, {"date": "2003-10-29", "close": 2.83312225, "volume": 34158.0}, {"date": "2003-10-30", "close": 2.792649075, "volume": 50737.0}, {"date": "2003-10-31", "close": 2.954541775, "volume": 50089.0}, {"date": "2003-11-03", "close": 2.9140686, "volume": 30813.0}, {"date": "2003-11-04", "close": 2.954541775, "volume": 25943.0}, {"date": "2003-11-05", "close": 2.9140686, "volume": 44897.0}, {"date": "2003-11-06", "close": 3.035488125, "volume": 59868.0}, {"date": "2003-11-07", "close": 3.035488125, "volume": 16224.0}, {"date": "2003-11-10", "close": 3.035488125, "volume": 30306.0}, {"date": "2003-11-11", "close": 3.116434475, "volume": 39901.0}, {"date": "2003-11-12", "close": 3.237854, "volume": 87146.0}, {"date": "2003-11-13", "close": 3.359273525, "volume": 115855.0}, {"date": "2003-11-14", "close": 3.278327175, "volume": 27763.0}, {"date": "2003-11-17", "close": 3.237854, "volume": 280887.0}, {"date": "2003-11-18", "close": 3.278327175, "volume": 85071.0}, {"date": "2003-11-19", "close": 3.521166225, "volume": 97441.0}, {"date": "2003-11-20", "close": 3.5616394, "volume": 80668.0}, {"date": "2003-11-21", "close": 3.31880035, "volume": 41113.0}, {"date": "2003-11-24", "close": 3.197380825, "volume": 158332.0}, {"date": "2003-11-25", "close": 3.15690765, "volume": 17541.0}, {"date": "2003-11-26", "close": 3.15690765, "volume": 22872.0}, {"date": "2003-11-27", "close": 3.197380825, "volume": 22519.0}, {"date": "2003-11-28", "close": 3.197380825, "volume": 12506.0}, {"date": "2003-12-01", "close": 3.31880035, "volume": 13935.0}, {"date": "2003-12-02", "close": 3.31880035, "volume": 26585.0}, {"date": "2003-12-03", "close": 3.31880035, "volume": 15976.0}, {"date": "2003-12-04", "close": 3.197380825, "volume": 7651.0}, {"date": "2003-12-05", "close": 3.15690765, "volume": 22811.0}, {"date": "2003-12-08", "close": 3.15690765, "volume": 25969.0}, {"date": "2003-12-09", "close": 3.0759613, "volume": 15638.0}, {"date": "2003-12-10", "close": 2.954541775, "volume": 37439.0}, {"date": "2003-12-11", "close": 3.0759613, "volume": 20384.0}, {"date": "2003-12-12", "close": 3.035488125, "volume": 22424.0}, {"date": "2003-12-15", "close": 2.99501495, "volume": 35198.0}, {"date": "2003-12-16", "close": 2.954541775, "volume": 37391.0}, {"date": "2003-12-17", "close": 2.83312225, "volume": 42641.0}, {"date": "2003-12-18", "close": 2.792649075, "volume": 16665.0}, {"date": "2003-12-19", "close": 2.7521759, "volume": 17465.0}, {"date": "2003-12-22", "close": 2.468863675, "volume": 67245.0}, {"date": "2003-12-23", "close": 2.4283905, "volume": 35050.0}, {"date": "2003-12-24", "close": 2.67122955, "volume": 13936.0}, {"date": "2003-12-29", "close": 2.873595425, "volume": 27880.0}, {"date": "2003-12-30", "close": 2.83312225, "volume": 36206.0}, {"date": "2003-12-31", "close": 2.83312225, "volume": 1694.0}, {"date": "2004-01-02", "close": 2.792649075, "volume": 1335.0}, {"date": "2004-01-05", "close": 2.792649075, "volume": 7227.0}, {"date": "2004-01-06", "close": 2.792649075, "volume": 36938.0}, {"date": "2004-01-07", "close": 2.7521759, "volume": 14330.0}, {"date": "2004-01-08", "close": 2.7521759, "volume": 16838.0}, {"date": "2004-01-09", "close": 2.711702725, "volume": 6323.0}, {"date": "2004-01-12", "close": 2.67122955, "volume": 17050.0}, {"date": "2004-01-13", "close": 2.792649075, "volume": 49114.0}, {"date": "2004-01-14", "close": 2.67122955, "volume": 4059.0}, {"date": "2004-01-15", "close": 2.711702725, "volume": 6430.0}, {"date": "2004-01-16", "close": 2.7521759, "volume": 14459.0}, {"date": "2004-01-19", "close": 2.792649075, "volume": 26160.0}, {"date": "2004-01-20", "close": 2.67122955, "volume": 8248.0}, {"date": "2004-01-21", "close": 2.67122955, "volume": 571.0}, {"date": "2004-01-22", "close": 2.711702725, "volume": 5559.0}, {"date": "2004-01-23", "close": 2.711702725, "volume": 22318.0}, {"date": "2004-01-27", "close": 2.5902832, "volume": 13263.0}, {"date": "2004-01-28", "close": 2.549810025, "volume": 20137.0}, {"date": "2004-01-29", "close": 2.50933685, "volume": 31749.0}, {"date": "2004-01-30", "close": 2.711702725, "volume": 429737.0}, {"date": "2004-02-02", "close": 2.4283905, "volume": 45156.0}, {"date": "2004-02-03", "close": 2.4283905, "volume": 72102.0}, {"date": "2004-02-04", "close": 2.67122955, "volume": 28122.0}, {"date": "2004-02-05", "close": 2.630756375, "volume": 39648.0}, {"date": "2004-02-06", "close": 2.67122955, "volume": 30390.0}, {"date": "2004-02-09", "close": 2.792649075, "volume": 30946.0}, {"date": "2004-02-10", "close": 2.792649075, "volume": 79545.0}, {"date": "2004-02-11", "close": 2.7521759, "volume": 13466.0}, {"date": "2004-02-12", "close": 2.67122955, "volume": 4750.0}, {"date": "2004-02-13", "close": 2.7521759, "volume": 164689.0}, {"date": "2004-02-16", "close": 2.7521759, "volume": 32379.0}, {"date": "2004-02-17", "close": 2.7521759, "volume": 13219.0}, {"date": "2004-02-18", "close": 2.7521759, "volume": 98769.0}, {"date": "2004-02-19", "close": 2.7521759, "volume": 8329.0}, {"date": "2004-02-20", "close": 2.7521759, "volume": 34097.0}, {"date": "2004-02-23", "close": 2.83312225, "volume": 42116.0}, {"date": "2004-02-24", "close": 3.035488125, "volume": 63367.0}, {"date": "2004-02-25", "close": 3.0759613, "volume": 17981.0}, {"date": "2004-02-26", "close": 2.99501495, "volume": 47251.0}, {"date": "2004-02-27", "close": 3.0759613, "volume": 77546.0}, {"date": "2004-03-01", "close": 3.0759613, "volume": 7290.0}, {"date": "2004-03-02", "close": 2.954541775, "volume": 29502.0}, {"date": "2004-03-03", "close": 2.99501495, "volume": 15319.0}, {"date": "2004-03-04", "close": 2.9140686, "volume": 60188.0}, {"date": "2004-03-05", "close": 2.9140686, "volume": 45952.0}, {"date": "2004-03-08", "close": 2.99501495, "volume": 6980.0}, {"date": "2004-03-09", "close": 2.99501495, "volume": 14017.0}, {"date": "2004-03-10", "close": 2.954541775, "volume": 19272.0}, {"date": "2004-03-11", "close": 2.9140686, "volume": 2285.0}, {"date": "2004-03-12", "close": 2.9140686, "volume": 24295.0}, {"date": "2004-03-15", "close": 2.99501495, "volume": 30798.0}, {"date": "2004-03-16", "close": 3.035488125, "volume": 22739.0}, {"date": "2004-03-17", "close": 2.99501495, "volume": 55469.0}, {"date": "2004-03-18", "close": 3.0759613, "volume": 45951.0}, {"date": "2004-03-19", "close": 3.237854, "volume": 398359.0}, {"date": "2004-03-22", "close": 3.116434475, "volume": 15374.0}, {"date": "2004-03-23", "close": 3.15690765, "volume": 28871.0}, {"date": "2004-03-24", "close": 3.359273525, "volume": 110051.0}, {"date": "2004-03-25", "close": 3.15690765, "volume": 80993.0}, {"date": "2004-03-26", "close": 3.237854, "volume": 33806.0}, {"date": "2004-03-29", "close": 3.31880035, "volume": 25511.0}, {"date": "2004-03-30", "close": 3.237854, "volume": 67699.0}, {"date": "2004-03-31", "close": 3.237854, "volume": 408007.0}, {"date": "2004-04-01", "close": 3.237854, "volume": 50975.0}, {"date": "2004-04-02", "close": 3.237854, "volume": 35059.0}, {"date": "2004-04-05", "close": 3.278327175, "volume": 35564.0}, {"date": "2004-04-06", "close": 3.31880035, "volume": 40593.0}, {"date": "2004-04-07", "close": 3.197380825, "volume": 15078.0}, {"date": "2004-04-08", "close": 3.3997467, "volume": 237053.0}, {"date": "2004-04-13", "close": 3.440219875, "volume": 57483.0}, {"date": "2004-04-14", "close": 3.3997467, "volume": 114067.0}, {"date": "2004-04-15", "close": 3.3997467, "volume": 55039.0}, {"date": "2004-04-16", "close": 3.48069305, "volume": 52042.0}, {"date": "2004-04-19", "close": 3.521166225, "volume": 292535.0}, {"date": "2004-04-20", "close": 3.3997467, "volume": 67955.0}, {"date": "2004-04-21", "close": 3.3997467, "volume": 48338.0}, {"date": "2004-04-22", "close": 3.440219875, "volume": 63005.0}, {"date": "2004-04-23", "close": 3.48069305, "volume": 24539.0}, {"date": "2004-04-26", "close": 3.48069305, "volume": 13342.0}, {"date": "2004-04-27", "close": 3.48069305, "volume": 198129.0}, {"date": "2004-04-28", "close": 3.48069305, "volume": 29964.0}, {"date": "2004-04-29", "close": 3.3997467, "volume": 79219.0}, {"date": "2004-04-30", "close": 3.440219875, "volume": 21288.0}, {"date": "2004-05-03", "close": 3.3997467, "volume": 31428.0}, {"date": "2004-05-04", "close": 3.3997467, "volume": 96044.0}, {"date": "2004-05-05", "close": 3.3997467, "volume": 44941.0}, {"date": "2004-05-06", "close": 3.3997467, "volume": 49857.0}, {"date": "2004-05-07", "close": 3.359273525, "volume": 25821.0}, {"date": "2004-05-10", "close": 3.116434475, "volume": 37092.0}, {"date": "2004-05-11", "close": 2.83312225, "volume": 40904.0}, {"date": "2004-05-12", "close": 2.83312225, "volume": 30238.0}, {"date": "2004-05-13", "close": 2.792649075, "volume": 6084.0}, {"date": "2004-05-14", "close": 2.7521759, "volume": 12130.0}, {"date": "2004-05-17", "close": 2.630756375, "volume": 9265.0}, {"date": "2004-05-18", "close": 2.7521759, "volume": 47158.0}, {"date": "2004-05-19", "close": 2.83312225, "volume": 6918.0}, {"date": "2004-05-20", "close": 2.83312225, "volume": 4447.0}, {"date": "2004-05-21", "close": 2.99501495, "volume": 1363.0}, {"date": "2004-05-24", "close": 2.9140686, "volume": 10871.0}, {"date": "2004-05-25", "close": 2.9140686, "volume": 8083.0}, {"date": "2004-05-26", "close": 2.9140686, "volume": 2480.0}, {"date": "2004-05-27", "close": 2.873595425, "volume": 1783.0}, {"date": "2004-05-28", "close": 2.9140686, "volume": 6548.0}, {"date": "2004-05-31", "close": 2.873595425, "volume": 24995.0}, {"date": "2004-06-01", "close": 2.83312225, "volume": 1880.0}, {"date": "2004-06-02", "close": 2.83312225, "volume": 9654.0}, {"date": "2004-06-03", "close": 2.83312225, "volume": 5683.0}, {"date": "2004-06-04", "close": 2.83312225, "volume": 21002.0}, {"date": "2004-06-08", "close": 2.7521759, "volume": 14062.0}, {"date": "2004-06-09", "close": 2.83312225, "volume": 10490.0}, {"date": "2004-06-10", "close": 2.83312225, "volume": 1853.0}, {"date": "2004-06-11", "close": 2.83312225, "volume": 140054.0}, {"date": "2004-06-15", "close": 2.83312225, "volume": 2974.0}, {"date": "2004-06-16", "close": 2.7521759, "volume": 3510.0}, {"date": "2004-06-17", "close": 2.67122955, "volume": 15439.0}, {"date": "2004-06-18", "close": 2.67122955, "volume": 4347.0}, {"date": "2004-06-21", "close": 2.7521759, "volume": 15247.0}, {"date": "2004-06-22", "close": 2.67122955, "volume": 4571.0}, {"date": "2004-06-23", "close": 2.67122955, "volume": 15472.0}, {"date": "2004-06-24", "close": 2.67122955, "volume": 902.0}, {"date": "2004-06-25", "close": 2.67122955, "volume": 10315.0}, {"date": "2004-06-28", "close": 2.67122955, "volume": 7830.0}, {"date": "2004-06-29", "close": 2.5902832, "volume": 5944.0}, {"date": "2004-06-30", "close": 2.468863675, "volume": 34317.0}, {"date": "2004-07-01", "close": 2.4283905, "volume": 16409.0}, {"date": "2004-07-02", "close": 2.468863675, "volume": 2965.0}, {"date": "2004-07-05", "close": 2.4283905, "volume": 16317.0}, {"date": "2004-07-06", "close": 2.50933685, "volume": 3856.0}, {"date": "2004-07-07", "close": 2.67122955, "volume": 12051.0}, {"date": "2004-07-08", "close": 2.5902832, "volume": 29466.0}, {"date": "2004-07-09", "close": 2.67122955, "volume": 12972.0}, {"date": "2004-07-12", "close": 2.50933685, "volume": 8294.0}, {"date": "2004-07-13", "close": 2.468863675, "volume": 15504.0}, {"date": "2004-07-14", "close": 2.50933685, "volume": 9883.0}, {"date": "2004-07-15", "close": 2.50933685, "volume": 4942.0}, {"date": "2004-07-16", "close": 2.468863675, "volume": 4168.0}, {"date": "2004-07-19", "close": 2.18555145, "volume": 36162.0}, {"date": "2004-07-20", "close": 2.4283905, "volume": 15393.0}, {"date": "2004-07-21", "close": 2.34744415, "volume": 4373.0}, {"date": "2004-07-22", "close": 2.4283905, "volume": 17256.0}, {"date": "2004-07-23", "close": 2.468863675, "volume": 2656.0}, {"date": "2004-07-26", "close": 2.387917325, "volume": 4324.0}, {"date": "2004-07-27", "close": 2.34744415, "volume": 3706.0}, {"date": "2004-07-28", "close": 2.4283905, "volume": 407.0}, {"date": "2004-07-29", "close": 2.34744415, "volume": 22713.0}, {"date": "2004-07-30", "close": 2.4283905, "volume": 9354.0}, {"date": "2004-08-03", "close": 2.2664978, "volume": 6177.0}, {"date": "2004-08-05", "close": 2.4283905, "volume": 11028.0}, {"date": "2004-08-06", "close": 2.4283905, "volume": 11558.0}, {"date": "2004-08-09", "close": 2.18555145, "volume": 39736.0}, {"date": "2004-08-10", "close": 2.34744415, "volume": 23563.0}, {"date": "2004-08-11", "close": 2.387917325, "volume": 16387.0}, {"date": "2004-08-12", "close": 2.468863675, "volume": 7127.0}, {"date": "2004-08-13", "close": 2.468863675, "volume": 12972.0}, {"date": "2004-08-16", "close": 2.4283905, "volume": 7412.0}, {"date": "2004-08-17", "close": 2.34744415, "volume": 4818.0}, {"date": "2004-08-18", "close": 2.34744415, "volume": 2014.0}, {"date": "2004-08-20", "close": 2.34744415, "volume": 62.0}, {"date": "2004-08-23", "close": 2.34744415, "volume": 10501.0}, {"date": "2004-08-24", "close": 2.34744415, "volume": 24617.0}, {"date": "2004-08-25", "close": 2.4283905, "volume": 24644.0}, {"date": "2004-08-26", "close": 2.4283905, "volume": 6184.0}, {"date": "2004-08-27", "close": 2.4283905, "volume": 3910.0}, {"date": "2004-08-30", "close": 2.50933685, "volume": 6424.0}, {"date": "2004-08-31", "close": 2.549810025, "volume": 1606.0}, {"date": "2004-09-01", "close": 2.549810025, "volume": 2199.0}, {"date": "2004-09-02", "close": 2.549810025, "volume": 8850.0}, {"date": "2004-09-03", "close": 2.549810025, "volume": 4637.0}, {"date": "2004-09-06", "close": 2.50933685, "volume": 5382.0}, {"date": "2004-09-07", "close": 2.4283905, "volume": 4186.0}, {"date": "2004-09-08", "close": 2.4283905, "volume": 14162.0}, {"date": "2004-09-10", "close": 2.549810025, "volume": 14454.0}, {"date": "2004-09-13", "close": 2.549810025, "volume": 2864.0}, {"date": "2004-09-15", "close": 2.50933685, "volume": 1235.0}, {"date": "2004-09-16", "close": 2.50933685, "volume": 2718.0}, {"date": "2004-09-17", "close": 2.34744415, "volume": 12354.0}, {"date": "2004-09-20", "close": 2.34744415, "volume": 1853.0}, {"date": "2004-09-23", "close": 2.4283905, "volume": 8957.0}, {"date": "2004-09-24", "close": 2.34744415, "volume": 717.0}, {"date": "2004-09-27", "close": 2.4283905, "volume": 4484.0}, {"date": "2004-09-28", "close": 2.4283905, "volume": 3127.0}, {"date": "2004-09-29", "close": 2.468863675, "volume": 1235.0}, {"date": "2004-09-30", "close": 2.4283905, "volume": 2642.0}, {"date": "2004-10-01", "close": 2.50933685, "volume": 16307.0}, {"date": "2004-10-04", "close": 2.4283905, "volume": 8648.0}, {"date": "2004-10-05", "close": 2.4283905, "volume": 7993.0}, {"date": "2004-10-06", "close": 2.387917325, "volume": 1334.0}, {"date": "2004-10-07", "close": 2.50933685, "volume": 1915.0}, {"date": "2004-10-08", "close": 2.630756375, "volume": 51886.0}, {"date": "2004-10-11", "close": 2.630756375, "volume": 1791.0}, {"date": "2004-10-13", "close": 2.468863675, "volume": 14083.0}, {"date": "2004-10-14", "close": 2.50933685, "volume": 6486.0}, {"date": "2004-10-18", "close": 2.50933685, "volume": 3583.0}, {"date": "2004-10-19", "close": 2.50933685, "volume": 5127.0}, {"date": "2004-10-21", "close": 2.549810025, "volume": 1853.0}, {"date": "2004-10-22", "close": 2.50933685, "volume": 16678.0}, {"date": "2004-10-26", "close": 2.630756375, "volume": 21322.0}, {"date": "2004-10-27", "close": 2.630756375, "volume": 3706.0}, {"date": "2004-10-28", "close": 2.67122955, "volume": 176784.0}, {"date": "2004-10-29", "close": 2.83312225, "volume": 20260.0}, {"date": "2004-11-01", "close": 2.792649075, "volume": 3716.0}, {"date": "2004-11-02", "close": 2.7521759, "volume": 3573.0}, {"date": "2004-11-03", "close": 2.9140686, "volume": 2428.0}, {"date": "2004-11-04", "close": 2.9140686, "volume": 556.0}, {"date": "2004-11-05", "close": 2.9140686, "volume": 1390.0}, {"date": "2004-11-08", "close": 2.792649075, "volume": 9723.0}, {"date": "2004-11-09", "close": 2.9140686, "volume": 16887.0}, {"date": "2004-11-10", "close": 2.9140686, "volume": 5213.0}, {"date": "2004-11-11", "close": 2.9140686, "volume": 679.0}, {"date": "2004-11-12", "close": 2.873595425, "volume": 17860.0}, {"date": "2004-11-15", "close": 2.9140686, "volume": 12052.0}, {"date": "2004-11-17", "close": 2.9140686, "volume": 52566.0}, {"date": "2004-11-18", "close": 2.7521759, "volume": 344.0}, {"date": "2004-11-19", "close": 2.83312225, "volume": 20013.0}, {"date": "2004-11-22", "close": 2.83312225, "volume": 19766.0}, {"date": "2004-11-23", "close": 2.792649075, "volume": 19025.0}, {"date": "2004-11-24", "close": 2.83312225, "volume": 5678.0}, {"date": "2004-11-25", "close": 2.792649075, "volume": 7279.0}, {"date": "2004-11-26", "close": 2.792649075, "volume": 15936.0}, {"date": "2004-11-29", "close": 2.83312225, "volume": 38371.0}, {"date": "2004-11-30", "close": 2.99501495, "volume": 50706.0}, {"date": "2004-12-01", "close": 2.99501495, "volume": 42391.0}, {"date": "2004-12-02", "close": 2.99501495, "volume": 21681.0}, {"date": "2004-12-03", "close": 2.83312225, "volume": 12806.0}, {"date": "2004-12-06", "close": 2.99501495, "volume": 16506.0}, {"date": "2004-12-07", "close": 2.9140686, "volume": 18145.0}, {"date": "2004-12-08", "close": 2.83312225, "volume": 11561.0}, {"date": "2004-12-09", "close": 2.83312225, "volume": 7094.0}, {"date": "2004-12-10", "close": 2.7521759, "volume": 3583.0}, {"date": "2004-12-13", "close": 2.7521759, "volume": 18037.0}, {"date": "2004-12-14", "close": 2.67122955, "volume": 3706.0}, {"date": "2004-12-15", "close": 2.67122955, "volume": 1235.0}, {"date": "2004-12-17", "close": 2.792649075, "volume": 5174.0}, {"date": "2004-12-20", "close": 2.5902832, "volume": 6809.0}, {"date": "2004-12-21", "close": 2.792649075, "volume": 4404.0}, {"date": "2004-12-22", "close": 2.67122955, "volume": 3583.0}, {"date": "2004-12-23", "close": 2.67122955, "volume": 1235.0}, {"date": "2004-12-29", "close": 2.67122955, "volume": 1853.0}, {"date": "2004-12-31", "close": 2.7521759, "volume": 1235.0}, {"date": "2005-01-04", "close": 2.7521759, "volume": 618.0}, {"date": "2005-01-05", "close": 2.67122955, "volume": 1940.0}, {"date": "2005-01-06", "close": 2.50933685, "volume": 865.0}, {"date": "2005-01-07", "close": 2.549810025, "volume": 865.0}, {"date": "2005-01-10", "close": 2.549810025, "volume": 8030.0}, {"date": "2005-01-11", "close": 2.67122955, "volume": 9327.0}, {"date": "2005-01-12", "close": 2.50933685, "volume": 18618.0}, {"date": "2005-01-13", "close": 2.792649075, "volume": 49482.0}, {"date": "2005-01-14", "close": 2.7521759, "volume": 5067.0}, {"date": "2005-01-17", "close": 2.7521759, "volume": 3560.0}, {"date": "2005-01-18", "close": 2.83312225, "volume": 40916.0}, {"date": "2005-01-19", "close": 2.67122955, "volume": 15979.0}, {"date": "2005-01-20", "close": 2.630756375, "volume": 4268.0}, {"date": "2005-01-24", "close": 2.67122955, "volume": 618.0}, {"date": "2005-01-25", "close": 2.549810025, "volume": 10851.0}, {"date": "2005-01-27", "close": 2.549810025, "volume": 2721.0}, {"date": "2005-01-28", "close": 2.711702725, "volume": 5131.0}, {"date": "2005-01-31", "close": 2.4283905, "volume": 4015.0}, {"date": "2005-02-01", "close": 2.711702725, "volume": 5308.0}, {"date": "2005-02-02", "close": 2.711702725, "volume": 2696.0}, {"date": "2005-02-03", "close": 2.5902832, "volume": 1827.0}, {"date": "2005-02-04", "close": 2.5902832, "volume": 6229.0}, {"date": "2005-02-07", "close": 2.5902832, "volume": 1784.0}, {"date": "2005-02-09", "close": 2.67122955, "volume": 16282.0}, {"date": "2005-02-10", "close": 2.67122955, "volume": 3178.0}, {"date": "2005-02-11", "close": 2.67122955, "volume": 8294.0}, {"date": "2005-02-14", "close": 2.67122955, "volume": 9887.0}, {"date": "2005-02-15", "close": 2.5902832, "volume": 1599.0}, {"date": "2005-02-16", "close": 2.4283905, "volume": 79422.0}, {"date": "2005-02-17", "close": 2.50933685, "volume": 22684.0}, {"date": "2005-02-21", "close": 2.549810025, "volume": 56211.0}, {"date": "2005-02-22", "close": 2.50933685, "volume": 16369.0}, {"date": "2005-02-23", "close": 2.50933685, "volume": 4324.0}, {"date": "2005-02-24", "close": 2.50933685, "volume": 5428.0}, {"date": "2005-02-25", "close": 2.50933685, "volume": 373643.0}, {"date": "2005-02-28", "close": 2.50933685, "volume": 1165.0}, {"date": "2005-03-01", "close": 2.50933685, "volume": 371.0}, {"date": "2005-03-02", "close": 2.4283905, "volume": 27178.0}, {"date": "2005-03-03", "close": 2.67122955, "volume": 9636.0}, {"date": "2005-03-04", "close": 2.4283905, "volume": 3237.0}, {"date": "2005-03-08", "close": 2.4283905, "volume": 6177.0}, {"date": "2005-03-10", "close": 2.4283905, "volume": 5578.0}, {"date": "2005-03-11", "close": 2.4283905, "volume": 7598.0}, {"date": "2005-03-14", "close": 2.4283905, "volume": 247.0}, {"date": "2005-03-15", "close": 2.50933685, "volume": 9265.0}, {"date": "2005-03-21", "close": 2.34744415, "volume": 12747.0}, {"date": "2005-03-23", "close": 2.34744415, "volume": 13589.0}, {"date": "2005-03-24", "close": 2.4283905, "volume": 11513.0}, {"date": "2005-03-29", "close": 2.4283905, "volume": 84300.0}, {"date": "2005-03-30", "close": 2.4283905, "volume": 14631.0}, {"date": "2005-03-31", "close": 2.4283905, "volume": 11674.0}, {"date": "2005-04-01", "close": 2.4283905, "volume": 73726.0}, {"date": "2005-04-04", "close": 2.4283905, "volume": 3880.0}, {"date": "2005-04-06", "close": 2.34744415, "volume": 14836.0}, {"date": "2005-04-07", "close": 2.387917325, "volume": 12739.0}, {"date": "2005-04-08", "close": 2.34744415, "volume": 20631.0}, {"date": "2005-04-11", "close": 2.2664978, "volume": 1849.0}, {"date": "2005-04-12", "close": 2.34744415, "volume": 988.0}, {"date": "2005-04-15", "close": 2.2664978, "volume": 19717.0}, {"date": "2005-04-18", "close": 2.18555145, "volume": 3088.0}, {"date": "2005-04-20", "close": 2.2664978, "volume": 35273.0}, {"date": "2005-04-21", "close": 2.2664978, "volume": 28414.0}, {"date": "2005-04-22", "close": 2.2664978, "volume": 12414.0}, {"date": "2005-04-26", "close": 2.18555145, "volume": 8346.0}, {"date": "2005-04-28", "close": 2.02365875, "volume": 17719.0}, {"date": "2005-05-02", "close": 2.02365875, "volume": 8240.0}, {"date": "2005-05-03", "close": 1.9427124, "volume": 4942.0}, {"date": "2005-05-04", "close": 2.02365875, "volume": 2347.0}, {"date": "2005-05-06", "close": 2.02365875, "volume": 2471.0}, {"date": "2005-05-09", "close": 1.7808197, "volume": 3181.0}, {"date": "2005-05-10", "close": 2.02365875, "volume": 2471.0}, {"date": "2005-05-11", "close": 1.86176605, "volume": 1165.0}, {"date": "2005-05-12", "close": 2.02365875, "volume": 7668.0}, {"date": "2005-05-13", "close": 2.02365875, "volume": 7171.0}, {"date": "2005-05-18", "close": 1.9427124, "volume": 488.0}, {"date": "2005-05-19", "close": 1.86176605, "volume": 6324.0}, {"date": "2005-05-20", "close": 2.02365875, "volume": 4942.0}, {"date": "2005-05-23", "close": 1.9427124, "volume": 247.0}, {"date": "2005-05-24", "close": 1.86176605, "volume": 4509.0}, {"date": "2005-05-25", "close": 1.9427124, "volume": 4324.0}, {"date": "2005-05-26", "close": 1.86176605, "volume": 5665.0}, {"date": "2005-05-30", "close": 1.740346525, "volume": 13929.0}, {"date": "2005-05-31", "close": 1.618927, "volume": 5714.0}, {"date": "2005-06-01", "close": 1.53798065, "volume": 7153.0}, {"date": "2005-06-02", "close": 1.53798065, "volume": 2349.0}, {"date": "2005-06-03", "close": 1.335614775, "volume": 9623.0}, {"date": "2005-06-06", "close": 1.37608795, "volume": 3706.0}, {"date": "2005-06-08", "close": 1.335614775, "volume": 7906.0}, {"date": "2005-06-09", "close": 1.335614775, "volume": 5459.0}, {"date": "2005-06-15", "close": 1.4570343, "volume": 13326.0}, {"date": "2005-06-16", "close": 1.618927, "volume": 618.0}, {"date": "2005-06-17", "close": 1.497507475, "volume": 9042.0}, {"date": "2005-06-20", "close": 1.37608795, "volume": 3521.0}, {"date": "2005-06-21", "close": 1.335614775, "volume": 1853.0}, {"date": "2005-06-23", "close": 1.335614775, "volume": 7836.0}, {"date": "2005-06-24", "close": 1.335614775, "volume": 5136.0}, {"date": "2005-06-27", "close": 1.173722075, "volume": 26221.0}, {"date": "2005-06-28", "close": 1.173722075, "volume": 6177.0}, {"date": "2005-06-29", "close": 1.173722075, "volume": 9265.0}, {"date": "2005-06-30", "close": 1.173722075, "volume": 16890.0}, {"date": "2005-07-01", "close": 1.173722075, "volume": 4901.0}, {"date": "2005-07-11", "close": 1.1332489, "volume": 8340.0}, {"date": "2005-07-12", "close": 1.092775725, "volume": 11469.0}, {"date": "2005-07-13", "close": 1.092775725, "volume": 247.0}, {"date": "2005-07-15", "close": 1.1332489, "volume": 35085.0}, {"date": "2005-07-19", "close": 1.21419525, "volume": 3706.0}, {"date": "2005-07-20", "close": 1.092775725, "volume": 6320.0}, {"date": "2005-07-21", "close": 1.1332489, "volume": 24845.0}, {"date": "2005-07-22", "close": 1.37608795, "volume": 32333.0}, {"date": "2005-07-25", "close": 1.497507475, "volume": 2718.0}, {"date": "2005-07-26", "close": 1.69987335, "volume": 35209.0}, {"date": "2005-07-27", "close": 1.7808197, "volume": 7887.0}, {"date": "2005-07-28", "close": 1.7808197, "volume": 2471.0}, {"date": "2005-07-29", "close": 1.69987335, "volume": 7635.0}, {"date": "2005-08-01", "close": 1.4570343, "volume": 12724.0}, {"date": "2005-08-02", "close": 1.69987335, "volume": 12984.0}, {"date": "2005-08-03", "close": 1.7808197, "volume": 5702.0}, {"date": "2005-08-04", "close": 2.02365875, "volume": 17851.0}, {"date": "2005-08-05", "close": 1.86176605, "volume": 19620.0}, {"date": "2005-08-08", "close": 2.18555145, "volume": 19653.0}, {"date": "2005-08-09", "close": 2.4283905, "volume": 97975.0}, {"date": "2005-08-10", "close": 2.4283905, "volume": 18027.0}, {"date": "2005-08-11", "close": 2.4283905, "volume": 70081.0}, {"date": "2005-08-12", "close": 2.4283905, "volume": 50861.0}, {"date": "2005-08-15", "close": 2.387917325, "volume": 33417.0}, {"date": "2005-08-16", "close": 2.4283905, "volume": 51516.0}, {"date": "2005-12-21", "close": 2.2664978, "volume": 326700.0}, {"date": "2005-12-22", "close": 2.226024625, "volume": 78529.0}, {"date": "2005-12-23", "close": 2.2664978, "volume": 148123.0}, {"date": "2005-12-28", "close": 2.67122955, "volume": 185073.0}, {"date": "2005-12-29", "close": 2.873595425, "volume": 182938.0}, {"date": "2005-12-30", "close": 2.99501495, "volume": 89453.0}, {"date": "2006-01-03", "close": 3.0759613, "volume": 310939.0}, {"date": "2006-01-04", "close": 2.9140686, "volume": 373084.0}, {"date": "2006-01-05", "close": 2.9140686, "volume": 105537.0}, {"date": "2006-01-06", "close": 2.792649075, "volume": 131126.0}, {"date": "2006-01-09", "close": 2.83312225, "volume": 378336.0}, {"date": "2006-01-10", "close": 2.7521759, "volume": 158882.0}, {"date": "2006-01-11", "close": 2.9140686, "volume": 160866.0}, {"date": "2006-01-12", "close": 2.83312225, "volume": 223361.0}, {"date": "2006-01-13", "close": 2.9140686, "volume": 68665.0}, {"date": "2006-01-17", "close": 2.7521759, "volume": 247464.0}, {"date": "2006-01-18", "close": 2.67122955, "volume": 53718.0}, {"date": "2006-01-19", "close": 2.711702725, "volume": 35123.0}, {"date": "2006-01-20", "close": 2.7521759, "volume": 45954.0}, {"date": "2006-01-23", "close": 2.67122955, "volume": 80224.0}, {"date": "2006-01-24", "close": 2.67122955, "volume": 50407.0}, {"date": "2006-01-25", "close": 2.50933685, "volume": 61733.0}, {"date": "2006-01-27", "close": 2.83312225, "volume": 197229.0}, {"date": "2006-01-30", "close": 2.7521759, "volume": 79886.0}, {"date": "2006-01-31", "close": 2.7521759, "volume": 48595.0}, {"date": "2006-02-01", "close": 2.67122955, "volume": 53121.0}, {"date": "2006-02-02", "close": 2.7521759, "volume": 61881.0}, {"date": "2006-02-03", "close": 2.67122955, "volume": 47562.0}, {"date": "2006-02-06", "close": 2.67122955, "volume": 100876.0}, {"date": "2006-02-07", "close": 2.792649075, "volume": 191203.0}, {"date": "2006-02-08", "close": 2.83312225, "volume": 83167.0}, {"date": "2006-02-09", "close": 2.83312225, "volume": 29322.0}, {"date": "2006-02-10", "close": 2.7521759, "volume": 40125.0}, {"date": "2006-02-13", "close": 2.7521759, "volume": 38820.0}, {"date": "2006-02-14", "close": 2.7521759, "volume": 77424.0}, {"date": "2006-02-15", "close": 2.630756375, "volume": 10731.0}, {"date": "2006-02-16", "close": 2.67122955, "volume": 80450.0}, {"date": "2006-02-17", "close": 2.67122955, "volume": 17678.0}, {"date": "2006-02-20", "close": 2.67122955, "volume": 8265.0}, {"date": "2006-02-21", "close": 2.67122955, "volume": 7165.0}, {"date": "2006-02-22", "close": 2.7521759, "volume": 69014.0}, {"date": "2006-02-23", "close": 2.83312225, "volume": 49996.0}, {"date": "2006-02-24", "close": 2.9140686, "volume": 44320.0}, {"date": "2006-02-27", "close": 2.99501495, "volume": 160589.0}, {"date": "2006-02-28", "close": 3.035488125, "volume": 189125.0}, {"date": "2006-03-01", "close": 3.0759613, "volume": 85791.0}, {"date": "2006-03-02", "close": 2.9140686, "volume": 42230.0}, {"date": "2006-03-03", "close": 2.99501495, "volume": 31873.0}, {"date": "2006-03-06", "close": 2.9140686, "volume": 44078.0}, {"date": "2006-03-07", "close": 2.873595425, "volume": 12823.0}, {"date": "2006-03-08", "close": 2.711702725, "volume": 60287.0}, {"date": "2006-03-09", "close": 2.711702725, "volume": 22300.0}, {"date": "2006-03-10", "close": 2.792649075, "volume": 29835.0}, {"date": "2006-03-13", "close": 2.9140686, "volume": 23707.0}, {"date": "2006-03-14", "close": 2.7521759, "volume": 13201.0}, {"date": "2006-03-15", "close": 2.954541775, "volume": 32310.0}, {"date": "2006-03-16", "close": 3.0759613, "volume": 170537.0}, {"date": "2006-03-17", "close": 3.035488125, "volume": 45413.0}, {"date": "2006-03-21", "close": 3.31880035, "volume": 1658636.0}, {"date": "2006-03-22", "close": 3.31880035, "volume": 193623.0}, {"date": "2006-03-23", "close": 3.602112575, "volume": 581073.0}, {"date": "2006-03-24", "close": 3.521166225, "volume": 413747.0}, {"date": "2006-03-27", "close": 3.440219875, "volume": 239625.0}, {"date": "2006-03-28", "close": 3.286684555, "volume": 159445.0}, {"date": "2006-03-29", "close": 3.24400034, "volume": 111012.0}, {"date": "2006-03-30", "close": 3.372052985, "volume": 154782.0}, {"date": "2006-03-31", "close": 3.4147372, "volume": 149411.0}, {"date": "2006-04-03", "close": 3.457421415, "volume": 293349.0}, {"date": "2006-04-04", "close": 3.58547406, "volume": 253384.0}, {"date": "2006-04-05", "close": 3.713526705, "volume": 190307.0}, {"date": "2006-04-06", "close": 4.01231621, "volume": 300581.0}, {"date": "2006-04-07", "close": 3.92694778, "volume": 346134.0}, {"date": "2006-04-10", "close": 3.75621092, "volume": 60869.0}, {"date": "2006-04-11", "close": 3.969631995, "volume": 64888.0}, {"date": "2006-04-12", "close": 4.055000425, "volume": 69474.0}, {"date": "2006-04-13", "close": 4.055000425, "volume": 32029.0}, {"date": "2006-04-18", "close": 3.92694778, "volume": 54044.0}, {"date": "2006-04-19", "close": 3.84157935, "volume": 48463.0}, {"date": "2006-04-20", "close": 4.09768464, "volume": 188175.0}, {"date": "2006-04-21", "close": 4.52452679, "volume": 296465.0}, {"date": "2006-04-24", "close": 4.737947865, "volume": 255071.0}, {"date": "2006-04-26", "close": 4.823316295, "volume": 111890.0}, {"date": "2006-04-27", "close": 5.71968481, "volume": 355793.0}, {"date": "2006-04-28", "close": 5.37821109, "volume": 234286.0}, {"date": "2006-05-01", "close": 5.46357952, "volume": 70407.0}, {"date": "2006-05-02", "close": 5.03673737, "volume": 134428.0}, {"date": "2006-05-03", "close": 4.994053155, "volume": 123173.0}, {"date": "2006-05-04", "close": 5.420895305, "volume": 357016.0}, {"date": "2006-05-05", "close": 5.37821109, "volume": 456202.0}, {"date": "2006-05-08", "close": 5.1221058, "volume": 163219.0}, {"date": "2006-05-09", "close": 4.78063208, "volume": 170910.0}, {"date": "2006-05-10", "close": 4.396474145, "volume": 191300.0}, {"date": "2006-05-11", "close": 4.481842575, "volume": 323761.0}, {"date": "2006-05-12", "close": 4.60989522, "volume": 142609.0}, {"date": "2006-05-15", "close": 4.35378993, "volume": 143084.0}, {"date": "2006-05-16", "close": 3.969631995, "volume": 87726.0}, {"date": "2006-05-17", "close": 3.92694778, "volume": 122856.0}, {"date": "2006-05-18", "close": 3.84157935, "volume": 132176.0}, {"date": "2006-05-19", "close": 3.92694778, "volume": 139394.0}, {"date": "2006-05-22", "close": 3.4147372, "volume": 108088.0}, {"date": "2006-05-23", "close": 3.24400034, "volume": 161735.0}, {"date": "2006-05-24", "close": 3.713526705, "volume": 172913.0}, {"date": "2006-05-25", "close": 3.75621092, "volume": 46673.0}, {"date": "2006-05-26", "close": 3.92694778, "volume": 99347.0}, {"date": "2006-05-29", "close": 3.884263565, "volume": 32074.0}, {"date": "2006-05-30", "close": 3.67084249, "volume": 117113.0}, {"date": "2006-05-31", "close": 3.58547406, "volume": 13613.0}, {"date": "2006-06-01", "close": 3.628158275, "volume": 29718.0}, {"date": "2006-06-02", "close": 3.58547406, "volume": 11245.0}, {"date": "2006-06-05", "close": 3.50010563, "volume": 36665.0}, {"date": "2006-06-06", "close": 3.457421415, "volume": 23650.0}, {"date": "2006-06-07", "close": 3.24400034, "volume": 54513.0}, {"date": "2006-06-08", "close": 3.50010563, "volume": 113151.0}, {"date": "2006-06-09", "close": 3.4147372, "volume": 44668.0}, {"date": "2006-06-13", "close": 3.24400034, "volume": 50569.0}, {"date": "2006-06-14", "close": 3.24400034, "volume": 43604.0}, {"date": "2006-06-15", "close": 3.15863191, "volume": 24197.0}, {"date": "2006-06-16", "close": 3.201316125, "volume": 28404.0}, {"date": "2006-06-19", "close": 2.98789505, "volume": 36583.0}, {"date": "2006-06-20", "close": 3.07326348, "volume": 19328.0}, {"date": "2006-06-21", "close": 2.90252662, "volume": 32394.0}, {"date": "2006-06-22", "close": 2.98789505, "volume": 26989.0}, {"date": "2006-06-23", "close": 2.90252662, "volume": 59542.0}, {"date": "2006-06-26", "close": 2.73178976, "volume": 72228.0}, {"date": "2006-06-27", "close": 2.73178976, "volume": 54011.0}, {"date": "2006-06-28", "close": 2.81715819, "volume": 62510.0}, {"date": "2006-06-29", "close": 3.07326348, "volume": 43969.0}, {"date": "2006-06-30", "close": 2.98789505, "volume": 54756.0}, {"date": "2006-07-03", "close": 3.24400034, "volume": 18098.0}, {"date": "2006-07-04", "close": 3.115947695, "volume": 52045.0}, {"date": "2006-07-05", "close": 3.457421415, "volume": 56382.0}, {"date": "2006-07-06", "close": 3.67084249, "volume": 79750.0}, {"date": "2006-07-07", "close": 3.628158275, "volume": 40120.0}, {"date": "2006-07-10", "close": 3.92694778, "volume": 44806.0}, {"date": "2006-07-11", "close": 3.84157935, "volume": 134261.0}, {"date": "2006-07-12", "close": 3.84157935, "volume": 25669.0}, {"date": "2006-07-13", "close": 3.75621092, "volume": 24913.0}, {"date": "2006-07-14", "close": 3.50010563, "volume": 64316.0}, {"date": "2006-07-17", "close": 3.32936877, "volume": 25507.0}, {"date": "2006-07-18", "close": 3.4147372, "volume": 43863.0}, {"date": "2006-07-19", "close": 3.201316125, "volume": 34881.0}, {"date": "2006-07-20", "close": 3.201316125, "volume": 22794.0}, {"date": "2006-07-21", "close": 3.24400034, "volume": 22157.0}, {"date": "2006-07-24", "close": 3.115947695, "volume": 14634.0}, {"date": "2006-07-25", "close": 3.286684555, "volume": 35393.0}, {"date": "2006-07-26", "close": 3.4147372, "volume": 26761.0}, {"date": "2006-07-27", "close": 3.24400034, "volume": 26018.0}, {"date": "2006-07-28", "close": 3.84157935, "volume": 78922.0}, {"date": "2006-07-31", "close": 3.58547406, "volume": 53907.0}, {"date": "2006-08-01", "close": 3.58547406, "volume": 16864.0}, {"date": "2006-08-02", "close": 3.713526705, "volume": 43413.0}, {"date": "2006-08-03", "close": 3.58547406, "volume": 10593.0}, {"date": "2006-08-04", "close": 3.58547406, "volume": 15697.0}, {"date": "2006-08-07", "close": 3.58547406, "volume": 15990.0}, {"date": "2006-08-08", "close": 3.58547406, "volume": 13237.0}, {"date": "2006-08-09", "close": 3.4147372, "volume": 14932.0}, {"date": "2006-08-10", "close": 3.4147372, "volume": 30426.0}, {"date": "2006-08-11", "close": 3.372052985, "volume": 34327.0}, {"date": "2006-08-14", "close": 3.4147372, "volume": 28634.0}, {"date": "2006-08-15", "close": 3.286684555, "volume": 16880.0}, {"date": "2006-08-16", "close": 3.15863191, "volume": 18684.0}, {"date": "2006-08-17", "close": 3.07326348, "volume": 70147.0}, {"date": "2006-08-18", "close": 3.24400034, "volume": 66006.0}, {"date": "2006-08-21", "close": 3.32936877, "volume": 11759.0}, {"date": "2006-08-22", "close": 3.201316125, "volume": 33814.0}, {"date": "2006-08-23", "close": 3.115947695, "volume": 52174.0}, {"date": "2006-08-24", "close": 3.115947695, "volume": 17406.0}, {"date": "2006-08-25", "close": 3.07326348, "volume": 12806.0}, {"date": "2006-08-28", "close": 3.07326348, "volume": 17777.0}, {"date": "2006-08-29", "close": 3.115947695, "volume": 17852.0}, {"date": "2006-08-30", "close": 2.945210835, "volume": 53603.0}, {"date": "2006-08-31", "close": 2.98789505, "volume": 15973.0}, {"date": "2006-09-01", "close": 3.030579265, "volume": 15738.0}, {"date": "2006-09-04", "close": 2.945210835, "volume": 36160.0}, {"date": "2006-09-05", "close": 3.115947695, "volume": 30035.0}, {"date": "2006-09-06", "close": 2.98789505, "volume": 4686.0}, {"date": "2006-09-07", "close": 3.24400034, "volume": 54200.0}, {"date": "2006-09-08", "close": 3.07326348, "volume": 59048.0}, {"date": "2006-09-11", "close": 2.98789505, "volume": 7529.0}, {"date": "2006-09-12", "close": 2.945210835, "volume": 36137.0}, {"date": "2006-09-13", "close": 2.90252662, "volume": 26886.0}, {"date": "2006-09-14", "close": 2.859842405, "volume": 17219.0}, {"date": "2006-09-15", "close": 2.81715819, "volume": 32487.0}, {"date": "2006-09-18", "close": 2.81715819, "volume": 21612.0}, {"date": "2006-09-19", "close": 2.774473975, "volume": 16656.0}, {"date": "2006-09-20", "close": 2.774473975, "volume": 22391.0}, {"date": "2006-09-21", "close": 2.64642133, "volume": 19657.0}, {"date": "2006-09-22", "close": 2.603737115, "volume": 29523.0}, {"date": "2006-09-25", "close": 2.64642133, "volume": 14861.0}, {"date": "2006-09-26", "close": 2.5610529, "volume": 38947.0}, {"date": "2006-09-27", "close": 2.859842405, "volume": 68003.0}, {"date": "2006-09-28", "close": 2.774473975, "volume": 149888.0}, {"date": "2006-09-29", "close": 2.859842405, "volume": 36470.0}, {"date": "2006-10-02", "close": 2.81715819, "volume": 132061.0}, {"date": "2006-10-03", "close": 2.859842405, "volume": 75902.0}, {"date": "2006-10-04", "close": 2.859842405, "volume": 17357.0}, {"date": "2006-10-05", "close": 2.859842405, "volume": 7497.0}, {"date": "2006-10-06", "close": 2.774473975, "volume": 34615.0}, {"date": "2006-10-09", "close": 2.73178976, "volume": 15814.0}, {"date": "2006-10-10", "close": 2.73178976, "volume": 19070.0}, {"date": "2006-10-11", "close": 2.689105545, "volume": 31677.0}, {"date": "2006-10-12", "close": 2.73178976, "volume": 54236.0}, {"date": "2006-10-13", "close": 2.689105545, "volume": 16225.0}, {"date": "2006-10-16", "close": 2.73178976, "volume": 154788.0}, {"date": "2006-10-17", "close": 2.73178976, "volume": 321593.0}, {"date": "2006-10-18", "close": 2.81715819, "volume": 142239.0}, {"date": "2006-10-19", "close": 2.81715819, "volume": 90411.0}, {"date": "2006-10-20", "close": 2.859842405, "volume": 22422.0}, {"date": "2006-10-23", "close": 2.774473975, "volume": 33860.0}, {"date": "2006-10-24", "close": 2.774473975, "volume": 26186.0}, {"date": "2006-10-25", "close": 2.81715819, "volume": 41906.0}, {"date": "2006-10-26", "close": 2.73178976, "volume": 29845.0}, {"date": "2006-10-27", "close": 2.774473975, "volume": 3514.0}, {"date": "2006-10-30", "close": 2.859842405, "volume": 124595.0}, {"date": "2006-10-31", "close": 2.689105545, "volume": 64851.0}, {"date": "2006-11-01", "close": 2.774473975, "volume": 3807.0}, {"date": "2006-11-02", "close": 2.774473975, "volume": 29285.0}, {"date": "2006-11-03", "close": 2.603737115, "volume": 28369.0}, {"date": "2006-11-06", "close": 2.64642133, "volume": 22139.0}, {"date": "2006-11-07", "close": 2.5610529, "volume": 49340.0}, {"date": "2006-11-08", "close": 2.5610529, "volume": 13396.0}, {"date": "2006-11-09", "close": 2.518368685, "volume": 64018.0}, {"date": "2006-11-10", "close": 2.47568447, "volume": 26835.0}, {"date": "2006-11-13", "close": 2.603737115, "volume": 76901.0}, {"date": "2006-11-14", "close": 2.603737115, "volume": 28201.0}, {"date": "2006-11-15", "close": 2.64642133, "volume": 43312.0}, {"date": "2006-11-16", "close": 2.603737115, "volume": 30517.0}, {"date": "2006-11-17", "close": 2.689105545, "volume": 398654.0}, {"date": "2006-11-20", "close": 2.689105545, "volume": 84153.0}, {"date": "2006-11-21", "close": 2.518368685, "volume": 127485.0}, {"date": "2006-11-22", "close": 2.5610529, "volume": 28348.0}, {"date": "2006-11-23", "close": 2.603737115, "volume": 39321.0}, {"date": "2006-11-24", "close": 2.73178976, "volume": 106985.0}, {"date": "2006-11-27", "close": 2.774473975, "volume": 108471.0}, {"date": "2006-11-28", "close": 2.774473975, "volume": 72819.0}, {"date": "2006-11-29", "close": 2.5610529, "volume": 194211.0}, {"date": "2006-11-30", "close": 2.433000255, "volume": 221588.0}, {"date": "2006-12-01", "close": 2.518368685, "volume": 171735.0}, {"date": "2006-12-04", "close": 2.5610529, "volume": 121965.0}, {"date": "2006-12-05", "close": 2.689105545, "volume": 90616.0}, {"date": "2006-12-06", "close": 2.64642133, "volume": 162540.0}, {"date": "2006-12-07", "close": 2.64642133, "volume": 212493.0}, {"date": "2006-12-08", "close": 2.64642133, "volume": 104123.0}, {"date": "2006-12-11", "close": 2.5610529, "volume": 68775.0}, {"date": "2006-12-12", "close": 2.64642133, "volume": 393151.0}, {"date": "2006-12-13", "close": 2.774473975, "volume": 114570.0}, {"date": "2006-12-14", "close": 3.07326348, "volume": 373426.0}, {"date": "2006-12-15", "close": 3.07326348, "volume": 182570.0}, {"date": "2006-12-18", "close": 3.4147372, "volume": 289650.0}, {"date": "2006-12-19", "close": 3.15863191, "volume": 346340.0}, {"date": "2006-12-20", "close": 3.07326348, "volume": 46208.0}, {"date": "2006-12-21", "close": 2.98789505, "volume": 57533.0}, {"date": "2006-12-22", "close": 3.07326348, "volume": 14153.0}, {"date": "2006-12-27", "close": 2.98789505, "volume": 49684.0}, {"date": "2006-12-28", "close": 2.98789505, "volume": 37788.0}, {"date": "2006-12-29", "close": 2.859842405, "volume": 76975.0}, {"date": "2007-01-02", "close": 2.98789505, "volume": 28595.0}, {"date": "2007-01-03", "close": 3.07326348, "volume": 107201.0}, {"date": "2007-01-04", "close": 3.115947695, "volume": 45877.0}, {"date": "2007-01-05", "close": 2.945210835, "volume": 48544.0}, {"date": "2007-01-08", "close": 2.98789505, "volume": 57437.0}, {"date": "2007-01-09", "close": 2.90252662, "volume": 19774.0}, {"date": "2007-01-10", "close": 2.859842405, "volume": 66164.0}, {"date": "2007-01-11", "close": 2.859842405, "volume": 70250.0}, {"date": "2007-01-12", "close": 3.030579265, "volume": 175446.0}, {"date": "2007-01-15", "close": 3.15863191, "volume": 259642.0}, {"date": "2007-01-16", "close": 3.15863191, "volume": 175506.0}, {"date": "2007-01-17", "close": 3.07326348, "volume": 134710.0}, {"date": "2007-01-18", "close": 3.07326348, "volume": 109092.0}, {"date": "2007-01-19", "close": 3.030579265, "volume": 64222.0}, {"date": "2007-01-22", "close": 3.07326348, "volume": 201770.0}, {"date": "2007-01-23", "close": 3.115947695, "volume": 160048.0}, {"date": "2007-01-24", "close": 3.15863191, "volume": 145318.0}, {"date": "2007-01-25", "close": 3.286684555, "volume": 323952.0}, {"date": "2007-01-29", "close": 3.115947695, "volume": 131281.0}, {"date": "2007-01-30", "close": 3.030579265, "volume": 69979.0}, {"date": "2007-01-31", "close": 3.030579265, "volume": 45890.0}, {"date": "2007-02-01", "close": 2.945210835, "volume": 158915.0}, {"date": "2007-02-02", "close": 2.81715819, "volume": 239293.0}, {"date": "2007-02-05", "close": 2.73178976, "volume": 65432.0}, {"date": "2007-02-06", "close": 2.774473975, "volume": 40435.0}, {"date": "2007-02-07", "close": 2.859842405, "volume": 43324.0}, {"date": "2007-02-08", "close": 2.774473975, "volume": 25181.0}, {"date": "2007-02-09", "close": 2.689105545, "volume": 39146.0}, {"date": "2007-02-12", "close": 2.774473975, "volume": 61129.0}, {"date": "2007-02-13", "close": 2.73178976, "volume": 39808.0}, {"date": "2007-02-14", "close": 2.774473975, "volume": 65967.0}, {"date": "2007-02-15", "close": 2.90252662, "volume": 204584.0}, {"date": "2007-02-16", "close": 2.98789505, "volume": 192831.0}, {"date": "2007-02-19", "close": 3.115947695, "volume": 281036.0}, {"date": "2007-02-20", "close": 2.98789505, "volume": 179501.0}, {"date": "2007-02-21", "close": 2.859842405, "volume": 215597.0}, {"date": "2007-02-22", "close": 2.98789505, "volume": 90367.0}, {"date": "2007-02-23", "close": 3.030579265, "volume": 148319.0}, {"date": "2007-02-26", "close": 2.98789505, "volume": 99358.0}, {"date": "2007-02-27", "close": 2.859842405, "volume": 153483.0}, {"date": "2007-02-28", "close": 2.603737115, "volume": 260133.0}, {"date": "2007-03-01", "close": 2.603737115, "volume": 198466.0}, {"date": "2007-03-02", "close": 2.5610529, "volume": 115329.0}, {"date": "2007-03-05", "close": 2.47568447, "volume": 104822.0}, {"date": "2007-03-06", "close": 2.47568447, "volume": 72153.0}, {"date": "2007-03-07", "close": 2.64642133, "volume": 144336.0}, {"date": "2007-03-08", "close": 2.64642133, "volume": 44531.0}, {"date": "2007-03-09", "close": 2.81715819, "volume": 75648.0}, {"date": "2007-03-12", "close": 2.5610529, "volume": 241116.0}, {"date": "2007-03-13", "close": 2.5610529, "volume": 96568.0}, {"date": "2007-03-14", "close": 2.64642133, "volume": 151003.0}, {"date": "2007-03-15", "close": 2.5610529, "volume": 119431.0}, {"date": "2007-03-16", "close": 2.689105545, "volume": 217059.0}, {"date": "2007-03-19", "close": 2.73178976, "volume": 112354.0}, {"date": "2007-03-20", "close": 2.945210835, "volume": 190057.0}, {"date": "2007-03-21", "close": 3.07326348, "volume": 397227.0}, {"date": "2007-03-22", "close": 3.15863191, "volume": 263552.0}, {"date": "2007-03-23", "close": 3.969631995, "volume": 1552258.0}, {"date": "2007-03-27", "close": 4.396474145, "volume": 4184913.0}, {"date": "2007-03-28", "close": 4.43915836, "volume": 1535096.0}, {"date": "2007-03-29", "close": 4.140368855, "volume": 747457.0}, {"date": "2007-03-30", "close": 4.01231621, "volume": 410007.0}, {"date": "2007-04-02", "close": 4.01231621, "volume": 327588.0}, {"date": "2007-04-03", "close": 3.75621092, "volume": 354752.0}, {"date": "2007-04-04", "close": 3.84157935, "volume": 222190.0}, {"date": "2007-04-05", "close": 3.84157935, "volume": 94146.0}, {"date": "2007-04-10", "close": 4.055000425, "volume": 344587.0}, {"date": "2007-04-11", "close": 3.92694778, "volume": 254767.0}, {"date": "2007-04-12", "close": 3.75621092, "volume": 216334.0}, {"date": "2007-04-13", "close": 3.798895135, "volume": 97807.0}, {"date": "2007-04-16", "close": 3.75621092, "volume": 99003.0}, {"date": "2007-04-17", "close": 3.58547406, "volume": 124802.0}, {"date": "2007-04-18", "close": 3.628158275, "volume": 81395.0}, {"date": "2007-04-19", "close": 3.58547406, "volume": 194767.0}, {"date": "2007-04-20", "close": 3.67084249, "volume": 88201.0}, {"date": "2007-04-23", "close": 3.58547406, "volume": 153540.0}, {"date": "2007-04-24", "close": 3.457421415, "volume": 96861.0}, {"date": "2007-04-26", "close": 3.457421415, "volume": 80551.0}, {"date": "2007-04-27", "close": 3.50010563, "volume": 80718.0}, {"date": "2007-04-30", "close": 3.628158275, "volume": 161265.0}, {"date": "2007-05-01", "close": 3.542789845, "volume": 84853.0}, {"date": "2007-05-02", "close": 3.457421415, "volume": 76219.0}, {"date": "2007-05-03", "close": 3.457421415, "volume": 78233.0}, {"date": "2007-05-04", "close": 3.542789845, "volume": 78002.0}, {"date": "2007-05-07", "close": 3.58547406, "volume": 125052.0}, {"date": "2007-05-08", "close": 3.628158275, "volume": 100800.0}, {"date": "2007-05-09", "close": 3.58547406, "volume": 41615.0}, {"date": "2007-05-10", "close": 3.798895135, "volume": 353835.0}, {"date": "2007-05-11", "close": 3.884263565, "volume": 136420.0}, {"date": "2007-05-14", "close": 4.35378993, "volume": 407859.0}, {"date": "2007-05-15", "close": 4.01231621, "volume": 306545.0}, {"date": "2007-05-16", "close": 4.140368855, "volume": 112117.0}, {"date": "2007-05-17", "close": 4.18305307, "volume": 203075.0}, {"date": "2007-05-18", "close": 4.055000425, "volume": 69738.0}, {"date": "2007-05-21", "close": 4.01231621, "volume": 74148.0}, {"date": "2007-05-22", "close": 3.969631995, "volume": 100454.0}, {"date": "2007-05-23", "close": 3.84157935, "volume": 90446.0}, {"date": "2007-05-24", "close": 4.055000425, "volume": 90357.0}, {"date": "2007-05-25", "close": 4.225737285, "volume": 92476.0}, {"date": "2007-05-28", "close": 4.2684215, "volume": 221544.0}, {"date": "2007-05-29", "close": 4.311105715, "volume": 87508.0}, {"date": "2007-05-30", "close": 4.140368855, "volume": 231880.0}, {"date": "2007-05-31", "close": 4.2684215, "volume": 103188.0}, {"date": "2007-06-01", "close": 4.35378993, "volume": 117628.0}, {"date": "2007-06-04", "close": 4.652579435, "volume": 469683.0}, {"date": "2007-06-05", "close": 4.95136894, "volume": 853966.0}, {"date": "2007-06-06", "close": 5.20747423, "volume": 949439.0}, {"date": "2007-06-07", "close": 5.29284266, "volume": 436590.0}, {"date": "2007-06-08", "close": 5.762369025, "volume": 682645.0}, {"date": "2007-06-12", "close": 5.506263735, "volume": 848379.0}, {"date": "2007-06-13", "close": 5.762369025, "volume": 625162.0}, {"date": "2007-06-14", "close": 5.9757901, "volume": 559212.0}, {"date": "2007-06-15", "close": 5.762369025, "volume": 199408.0}, {"date": "2007-06-18", "close": 5.89042167, "volume": 215445.0}, {"date": "2007-06-19", "close": 5.71968481, "volume": 183722.0}, {"date": "2007-06-20", "close": 5.591632165, "volume": 133744.0}, {"date": "2007-06-21", "close": 5.89042167, "volume": 266875.0}, {"date": "2007-06-22", "close": 6.48800068, "volume": 1574959.0}, {"date": "2007-06-25", "close": 6.359948035, "volume": 1041990.0}, {"date": "2007-06-26", "close": 6.189211175, "volume": 883221.0}, {"date": "2007-06-27", "close": 5.89042167, "volume": 1648168.0}, {"date": "2007-06-28", "close": 5.80505324, "volume": 359169.0}, {"date": "2007-06-29", "close": 5.89042167, "volume": 436562.0}, {"date": "2007-07-02", "close": 5.506263735, "volume": 211715.0}, {"date": "2007-07-03", "close": 5.591632165, "volume": 176774.0}, {"date": "2007-07-04", "close": 5.420895305, "volume": 221121.0}, {"date": "2007-07-05", "close": 5.29284266, "volume": 323052.0}, {"date": "2007-07-06", "close": 5.71968481, "volume": 298990.0}, {"date": "2007-07-09", "close": 5.9757901, "volume": 444395.0}, {"date": "2007-07-10", "close": 5.847737455, "volume": 259407.0}, {"date": "2007-07-11", "close": 5.9757901, "volume": 373992.0}, {"date": "2007-07-12", "close": 5.933105885, "volume": 174608.0}, {"date": "2007-07-13", "close": 5.89042167, "volume": 609867.0}, {"date": "2007-07-16", "close": 5.762369025, "volume": 198008.0}, {"date": "2007-07-17", "close": 5.54894795, "volume": 264458.0}, {"date": "2007-07-18", "close": 5.1416442, "volume": 308115.0}, {"date": "2007-07-19", "close": 5.22733827, "volume": 399581.0}, {"date": "2007-07-20", "close": 5.184491235, "volume": 155563.0}, {"date": "2007-07-23", "close": 5.270185305, "volume": 230658.0}, {"date": "2007-07-24", "close": 5.184491235, "volume": 179469.0}, {"date": "2007-07-25", "close": 5.1416442, "volume": 138167.0}, {"date": "2007-07-26", "close": 4.88456199, "volume": 149837.0}, {"date": "2007-07-27", "close": 4.71317385, "volume": 222420.0}, {"date": "2007-07-30", "close": 4.71317385, "volume": 83794.0}, {"date": "2007-07-31", "close": 4.71317385, "volume": 116797.0}, {"date": "2007-08-01", "close": 4.37039757, "volume": 158339.0}, {"date": "2007-08-02", "close": 4.241856465, "volume": 192223.0}, {"date": "2007-08-03", "close": 4.584632745, "volume": 113447.0}, {"date": "2007-08-06", "close": 4.413244605, "volume": 171610.0}, {"date": "2007-08-07", "close": 4.54178571, "volume": 87876.0}, {"date": "2007-08-08", "close": 4.756020885, "volume": 166418.0}, {"date": "2007-08-09", "close": 4.79886792, "volume": 164595.0}, {"date": "2007-08-10", "close": 4.45609164, "volume": 134197.0}, {"date": "2007-08-13", "close": 4.62747978, "volume": 127091.0}, {"date": "2007-08-14", "close": 4.45609164, "volume": 109787.0}, {"date": "2007-08-15", "close": 4.156162395, "volume": 290044.0}, {"date": "2007-08-16", "close": 3.727692045, "volume": 1221529.0}, {"date": "2007-08-17", "close": 3.4277628, "volume": 237049.0}, {"date": "2007-08-20", "close": 3.727692045, "volume": 112630.0}, {"date": "2007-08-21", "close": 3.68484501, "volume": 46729.0}, {"date": "2007-08-22", "close": 3.727692045, "volume": 62192.0}, {"date": "2007-08-23", "close": 4.37039757, "volume": 345026.0}, {"date": "2007-08-24", "close": 4.62747978, "volume": 271476.0}, {"date": "2007-08-27", "close": 4.756020885, "volume": 242665.0}, {"date": "2007-08-28", "close": 4.841714955, "volume": 139751.0}, {"date": "2007-08-29", "close": 4.54178571, "volume": 100978.0}, {"date": "2007-08-30", "close": 4.62747978, "volume": 159979.0}, {"date": "2007-08-31", "close": 4.71317385, "volume": 131170.0}, {"date": "2007-09-05", "close": 4.54178571, "volume": 439660.0}, {"date": "2007-09-06", "close": 4.37039757, "volume": 73586.0}, {"date": "2007-09-07", "close": 4.62747978, "volume": 93447.0}, {"date": "2007-09-10", "close": 4.54178571, "volume": 71133.0}, {"date": "2007-09-11", "close": 4.54178571, "volume": 85000.0}, {"date": "2007-09-12", "close": 4.584632745, "volume": 52358.0}, {"date": "2007-09-13", "close": 4.54178571, "volume": 21909.0}, {"date": "2007-09-14", "close": 4.498938675, "volume": 48567.0}, {"date": "2007-09-17", "close": 4.45609164, "volume": 30399.0}, {"date": "2007-09-18", "close": 4.413244605, "volume": 49810.0}, {"date": "2007-09-19", "close": 4.54178571, "volume": 59587.0}, {"date": "2007-09-20", "close": 4.584632745, "volume": 72852.0}, {"date": "2007-09-21", "close": 4.62747978, "volume": 40743.0}, {"date": "2007-09-24", "close": 4.62747978, "volume": 176020.0}, {"date": "2007-09-25", "close": 5.22733827, "volume": 499186.0}, {"date": "2007-09-26", "close": 5.527267515, "volume": 790402.0}, {"date": "2007-09-27", "close": 5.65580862, "volume": 486999.0}, {"date": "2007-09-28", "close": 5.270185305, "volume": 493103.0}, {"date": "2007-10-01", "close": 5.22733827, "volume": 229115.0}, {"date": "2007-10-02", "close": 5.05595013, "volume": 257098.0}, {"date": "2007-10-05", "close": 4.413244605, "volume": 1138930.0}, {"date": "2007-10-08", "close": 4.88456199, "volume": 508879.0}, {"date": "2007-10-09", "close": 4.79886792, "volume": 170649.0}, {"date": "2007-10-10", "close": 4.841714955, "volume": 141225.0}, {"date": "2007-10-11", "close": 4.71317385, "volume": 253823.0}, {"date": "2007-10-12", "close": 4.670326815, "volume": 231755.0}, {"date": "2007-10-15", "close": 4.584632745, "volume": 194062.0}, {"date": "2007-10-16", "close": 4.584632745, "volume": 107277.0}, {"date": "2007-10-17", "close": 4.54178571, "volume": 171347.0}, {"date": "2007-10-18", "close": 4.327550535, "volume": 309985.0}, {"date": "2007-10-19", "close": 4.2847035, "volume": 402804.0}, {"date": "2007-10-22", "close": 3.77053908, "volume": 298057.0}, {"date": "2007-10-23", "close": 4.11331536, "volume": 118334.0}, {"date": "2007-10-24", "close": 4.070468325, "volume": 136233.0}, {"date": "2007-10-25", "close": 3.94192722, "volume": 74708.0}, {"date": "2007-10-26", "close": 3.68484501, "volume": 265039.0}, {"date": "2007-10-29", "close": 3.77053908, "volume": 352423.0}, {"date": "2007-10-30", "close": 3.727692045, "volume": 180873.0}, {"date": "2007-10-31", "close": 3.68484501, "volume": 198189.0}, {"date": "2007-11-01", "close": 3.813386115, "volume": 356116.0}, {"date": "2007-11-02", "close": 3.727692045, "volume": 197124.0}, {"date": "2007-11-05", "close": 3.727692045, "volume": 405643.0}, {"date": "2007-11-06", "close": 3.68484501, "volume": 111901.0}, {"date": "2007-11-07", "close": 3.556303905, "volume": 274938.0}, {"date": "2007-11-08", "close": 3.384915765, "volume": 309327.0}, {"date": "2007-11-09", "close": 3.4277628, "volume": 452271.0}, {"date": "2007-11-12", "close": 3.25637466, "volume": 79009.0}, {"date": "2007-11-13", "close": 3.299221695, "volume": 84291.0}, {"date": "2007-11-14", "close": 3.384915765, "volume": 125078.0}, {"date": "2007-11-15", "close": 3.68484501, "volume": 890979.0}, {"date": "2007-11-16", "close": 3.51345687, "volume": 220637.0}, {"date": "2007-11-19", "close": 3.59915094, "volume": 90590.0}, {"date": "2007-11-20", "close": 3.4277628, "volume": 168733.0}, {"date": "2007-11-21", "close": 3.4277628, "volume": 70168.0}, {"date": "2007-11-22", "close": 3.25637466, "volume": 112335.0}, {"date": "2007-11-23", "close": 3.34206873, "volume": 178979.0}, {"date": "2007-11-26", "close": 3.34206873, "volume": 89421.0}, {"date": "2007-11-27", "close": 3.34206873, "volume": 60565.0}, {"date": "2007-11-28", "close": 3.299221695, "volume": 89050.0}, {"date": "2007-11-29", "close": 3.299221695, "volume": 83190.0}, {"date": "2007-11-30", "close": 3.4277628, "volume": 146477.0}, {"date": "2007-12-03", "close": 3.4277628, "volume": 318423.0}, {"date": "2007-12-04", "close": 3.4277628, "volume": 135156.0}, {"date": "2007-12-05", "close": 3.4277628, "volume": 165396.0}, {"date": "2007-12-06", "close": 3.4277628, "volume": 193327.0}, {"date": "2007-12-07", "close": 3.68484501, "volume": 144545.0}, {"date": "2007-12-10", "close": 3.727692045, "volume": 276454.0}, {"date": "2007-12-11", "close": 3.59915094, "volume": 162525.0}, {"date": "2007-12-12", "close": 3.51345687, "volume": 96054.0}, {"date": "2007-12-13", "close": 3.470609835, "volume": 63002.0}, {"date": "2007-12-14", "close": 3.51345687, "volume": 101585.0}, {"date": "2007-12-17", "close": 3.4277628, "volume": 150884.0}, {"date": "2007-12-18", "close": 3.4277628, "volume": 194276.0}, {"date": "2007-12-19", "close": 3.4277628, "volume": 108884.0}, {"date": "2007-12-20", "close": 3.299221695, "volume": 181027.0}, {"date": "2007-12-21", "close": 3.213527625, "volume": 90949.0}, {"date": "2007-12-24", "close": 3.34206873, "volume": 22582.0}, {"date": "2007-12-27", "close": 3.127833555, "volume": 199235.0}, {"date": "2007-12-28", "close": 3.127833555, "volume": 56103.0}, {"date": "2007-12-31", "close": 3.17068059, "volume": 36070.0}, {"date": "2008-01-02", "close": 3.25637466, "volume": 64764.0}, {"date": "2008-01-03", "close": 3.127833555, "volume": 107812.0}, {"date": "2008-01-04", "close": 3.25637466, "volume": 68824.0}, {"date": "2008-01-07", "close": 3.17068059, "volume": 48708.0}, {"date": "2008-01-08", "close": 3.17068059, "volume": 91260.0}, {"date": "2008-01-09", "close": 3.127833555, "volume": 60526.0}, {"date": "2008-01-10", "close": 3.213527625, "volume": 35169.0}, {"date": "2008-01-11", "close": 3.08498652, "volume": 36302.0}, {"date": "2008-01-14", "close": 3.042139485, "volume": 73227.0}, {"date": "2008-01-15", "close": 3.17068059, "volume": 164368.0}, {"date": "2008-01-16", "close": 3.127833555, "volume": 72832.0}, {"date": "2008-01-17", "close": 3.08498652, "volume": 39917.0}, {"date": "2008-01-18", "close": 2.91359838, "volume": 172151.0}, {"date": "2008-01-21", "close": 2.91359838, "volume": 108899.0}, {"date": "2008-01-22", "close": 2.14235175, "volume": 195382.0}, {"date": "2008-01-23", "close": 2.22804582, "volume": 187179.0}, {"date": "2008-01-24", "close": 2.442280995, "volume": 386941.0}, {"date": "2008-01-25", "close": 2.699363205, "volume": 143716.0}, {"date": "2008-01-29", "close": 2.785057275, "volume": 76894.0}, {"date": "2008-01-30", "close": 2.99929245, "volume": 520118.0}, {"date": "2008-01-31", "close": 2.870751345, "volume": 142613.0}, {"date": "2008-02-01", "close": 2.82790431, "volume": 81280.0}, {"date": "2008-02-04", "close": 2.74221024, "volume": 150411.0}, {"date": "2008-02-05", "close": 2.785057275, "volume": 84066.0}, {"date": "2008-02-06", "close": 2.65651617, "volume": 99532.0}, {"date": "2008-02-07", "close": 2.65651617, "volume": 30999.0}, {"date": "2008-02-08", "close": 2.65651617, "volume": 45273.0}, {"date": "2008-02-11", "close": 2.65651617, "volume": 46341.0}, {"date": "2008-02-12", "close": 2.65651617, "volume": 57005.0}, {"date": "2008-02-13", "close": 2.65651617, "volume": 44571.0}, {"date": "2008-02-14", "close": 2.74221024, "volume": 154759.0}, {"date": "2008-02-15", "close": 2.74221024, "volume": 117960.0}, {"date": "2008-02-18", "close": 3.25637466, "volume": 497490.0}, {"date": "2008-02-19", "close": 3.470609835, "volume": 583952.0}, {"date": "2008-02-20", "close": 3.984774255, "volume": 733003.0}, {"date": "2008-02-21", "close": 4.11331536, "volume": 807542.0}, {"date": "2008-02-22", "close": 4.11331536, "volume": 243812.0}, {"date": "2008-02-26", "close": 4.241856465, "volume": 2482315.0}, {"date": "2008-02-27", "close": 3.899080185, "volume": 806053.0}, {"date": "2008-02-28", "close": 4.02762129, "volume": 419173.0}, {"date": "2008-02-29", "close": 4.2847035, "volume": 754576.0}, {"date": "2008-03-03", "close": 4.070468325, "volume": 163714.0}, {"date": "2008-03-04", "close": 4.2847035, "volume": 309125.0}, {"date": "2008-03-05", "close": 4.2847035, "volume": 485709.0}, {"date": "2008-03-06", "close": 4.37039757, "volume": 313231.0}, {"date": "2008-03-07", "close": 4.45609164, "volume": 386337.0}, {"date": "2008-03-10", "close": 4.327550535, "volume": 321446.0}, {"date": "2008-03-11", "close": 3.899080185, "volume": 321301.0}, {"date": "2008-03-12", "close": 4.156162395, "volume": 141753.0}, {"date": "2008-03-13", "close": 4.156162395, "volume": 159781.0}, {"date": "2008-03-14", "close": 4.2847035, "volume": 259601.0}, {"date": "2008-03-17", "close": 4.37039757, "volume": 546220.0}, {"date": "2008-03-18", "close": 4.54178571, "volume": 526534.0}, {"date": "2008-03-19", "close": 4.756020885, "volume": 659123.0}, {"date": "2008-03-20", "close": 4.79886792, "volume": 425388.0}, {"date": "2008-03-25", "close": 4.97025606, "volume": 519194.0}, {"date": "2008-03-26", "close": 5.1416442, "volume": 591160.0}, {"date": "2008-03-27", "close": 5.1416442, "volume": 315338.0}, {"date": "2008-03-28", "close": 5.57011455, "volume": 1459917.0}, {"date": "2008-03-31", "close": 5.955737865, "volume": 884698.0}, {"date": "2008-04-01", "close": 5.74150269, "volume": 432480.0}, {"date": "2008-04-02", "close": 5.39872641, "volume": 259238.0}, {"date": "2008-04-03", "close": 5.65580862, "volume": 339204.0}, {"date": "2008-04-04", "close": 5.870043795, "volume": 581281.0}, {"date": "2008-04-07", "close": 5.955737865, "volume": 656170.0}, {"date": "2008-04-08", "close": 5.82719676, "volume": 174616.0}, {"date": "2008-04-09", "close": 5.9985849, "volume": 591490.0}, {"date": "2008-04-10", "close": 5.91289083, "volume": 423495.0}, {"date": "2008-04-11", "close": 5.91289083, "volume": 217170.0}, {"date": "2008-04-14", "close": 5.82719676, "volume": 136531.0}, {"date": "2008-04-15", "close": 5.82719676, "volume": 88190.0}, {"date": "2008-04-16", "close": 5.91289083, "volume": 175817.0}, {"date": "2008-04-17", "close": 5.74150269, "volume": 120817.0}, {"date": "2008-04-18", "close": 5.870043795, "volume": 183779.0}, {"date": "2008-04-21", "close": 5.82719676, "volume": 195352.0}, {"date": "2008-04-22", "close": 5.82719676, "volume": 253315.0}, {"date": "2008-04-23", "close": 5.82719676, "volume": 199729.0}, {"date": "2008-04-24", "close": 5.9985849, "volume": 756703.0}, {"date": "2008-04-28", "close": 5.48442048, "volume": 1053878.0}, {"date": "2008-04-29", "close": 5.527267515, "volume": 216754.0}, {"date": "2008-04-30", "close": 5.784349725, "volume": 178535.0}, {"date": "2008-05-01", "close": 5.527267515, "volume": 75103.0}, {"date": "2008-05-02", "close": 5.48442048, "volume": 145263.0}, {"date": "2008-05-05", "close": 5.098797165, "volume": 195574.0}, {"date": "2008-05-06", "close": 5.39872641, "volume": 210313.0}, {"date": "2008-05-07", "close": 5.441573445, "volume": 210542.0}, {"date": "2008-05-08", "close": 5.48442048, "volume": 150239.0}, {"date": "2008-05-09", "close": 5.48442048, "volume": 112710.0}, {"date": "2008-05-12", "close": 5.355879375, "volume": 66669.0}, {"date": "2008-05-13", "close": 5.39872641, "volume": 80003.0}, {"date": "2008-05-14", "close": 5.39872641, "volume": 65094.0}, {"date": "2008-05-15", "close": 5.39872641, "volume": 77564.0}, {"date": "2008-05-16", "close": 5.270185305, "volume": 38900.0}, {"date": "2008-05-19", "close": 5.39872641, "volume": 96473.0}, {"date": "2008-05-20", "close": 5.355879375, "volume": 40864.0}, {"date": "2008-05-21", "close": 5.31303234, "volume": 85446.0}, {"date": "2008-05-22", "close": 5.31303234, "volume": 81691.0}, {"date": "2008-05-23", "close": 5.31303234, "volume": 64161.0}, {"date": "2008-05-26", "close": 5.184491235, "volume": 118368.0}, {"date": "2008-05-27", "close": 4.670326815, "volume": 137606.0}, {"date": "2008-05-28", "close": 5.39872641, "volume": 350352.0}, {"date": "2008-05-29", "close": 5.39872641, "volume": 535098.0}, {"date": "2008-05-30", "close": 5.31303234, "volume": 646600.0}, {"date": "2008-06-02", "close": 5.48442048, "volume": 412758.0}, {"date": "2008-06-03", "close": 5.441573445, "volume": 347771.0}, {"date": "2008-06-04", "close": 5.65580862, "volume": 385642.0}, {"date": "2008-06-05", "close": 5.48442048, "volume": 310154.0}, {"date": "2008-06-06", "close": 5.784349725, "volume": 485127.0}, {"date": "2008-06-10", "close": 5.57011455, "volume": 179546.0}, {"date": "2008-06-11", "close": 5.74150269, "volume": 71700.0}, {"date": "2008-06-12", "close": 5.784349725, "volume": 552101.0}, {"date": "2008-06-13", "close": 6.08427897, "volume": 1294369.0}, {"date": "2008-06-16", "close": 6.469902285, "volume": 777501.0}, {"date": "2008-06-17", "close": 6.469902285, "volume": 465039.0}, {"date": "2008-06-18", "close": 6.42705525, "volume": 470653.0}, {"date": "2008-06-19", "close": 6.42705525, "volume": 234678.0}, {"date": "2008-06-20", "close": 6.25566711, "volume": 252390.0}, {"date": "2008-06-23", "close": 6.384208215, "volume": 155708.0}, {"date": "2008-06-24", "close": 6.041431935, "volume": 148709.0}, {"date": "2008-06-25", "close": 5.612961585, "volume": 227548.0}, {"date": "2008-06-26", "close": 5.74150269, "volume": 84415.0}, {"date": "2008-06-27", "close": 5.612961585, "volume": 196720.0}, {"date": "2008-06-30", "close": 5.65580862, "volume": 86655.0}, {"date": "2008-07-01", "close": 5.9985849, "volume": 496841.0}, {"date": "2008-07-02", "close": 6.34136118, "volume": 573741.0}, {"date": "2008-07-03", "close": 5.9985849, "volume": 648003.0}, {"date": "2008-07-04", "close": 6.59844339, "volume": 740735.0}, {"date": "2008-07-07", "close": 6.68413746, "volume": 739094.0}, {"date": "2008-07-08", "close": 6.041431935, "volume": 528294.0}, {"date": "2008-07-09", "close": 5.9985849, "volume": 237550.0}, {"date": "2008-07-10", "close": 6.041431935, "volume": 285129.0}, {"date": "2008-07-11", "close": 6.041431935, "volume": 349520.0}, {"date": "2008-07-14", "close": 5.784349725, "volume": 62960.0}, {"date": "2008-07-15", "close": 6.16997304, "volume": 329809.0}, {"date": "2008-07-16", "close": 6.25566711, "volume": 304380.0}, {"date": "2008-07-17", "close": 6.812678565, "volume": 1186741.0}, {"date": "2008-07-18", "close": 7.326842985, "volume": 1502052.0}, {"date": "2008-07-21", "close": 7.45538409, "volume": 1854696.0}, {"date": "2008-07-22", "close": 7.326842985, "volume": 890896.0}, {"date": "2008-07-23", "close": 7.11260781, "volume": 763211.0}, {"date": "2008-07-24", "close": 6.898372635, "volume": 299210.0}, {"date": "2008-07-25", "close": 6.898372635, "volume": 545993.0}, {"date": "2008-07-28", "close": 4.670326815, "volume": 849097.0}, {"date": "2008-07-29", "close": 4.88456199, "volume": 2263296.0}, {"date": "2008-07-30", "close": 4.88456199, "volume": 379491.0}, {"date": "2008-07-31", "close": 5.05595013, "volume": 425192.0}, {"date": "2008-08-01", "close": 5.05595013, "volume": 301205.0}, {"date": "2008-08-04", "close": 5.31303234, "volume": 289365.0}, {"date": "2008-08-05", "close": 4.97025606, "volume": 166135.0}, {"date": "2008-08-07", "close": 5.1416442, "volume": 272863.0}, {"date": "2008-08-08", "close": 5.05595013, "volume": 140282.0}, {"date": "2008-08-11", "close": 4.79886792, "volume": 131632.0}, {"date": "2008-08-12", "close": 4.45609164, "volume": 153649.0}, {"date": "2008-08-13", "close": 4.241856465, "volume": 185920.0}, {"date": "2008-08-14", "close": 4.413244605, "volume": 74588.0}, {"date": "2008-08-15", "close": 4.45609164, "volume": 120822.0}, {"date": "2008-08-18", "close": 4.241856465, "volume": 159469.0}, {"date": "2008-08-19", "close": 4.327550535, "volume": 83543.0}, {"date": "2008-08-20", "close": 4.54178571, "volume": 136601.0}, {"date": "2008-08-21", "close": 4.37039757, "volume": 36606.0}, {"date": "2008-08-22", "close": 4.37039757, "volume": 19177.0}, {"date": "2008-08-25", "close": 4.37039757, "volume": 58403.0}, {"date": "2008-08-26", "close": 4.2847035, "volume": 16005.0}, {"date": "2008-08-27", "close": 4.241856465, "volume": 56847.0}, {"date": "2008-08-28", "close": 4.241856465, "volume": 27317.0}, {"date": "2008-08-29", "close": 4.241856465, "volume": 44775.0}, {"date": "2008-09-01", "close": 4.498938675, "volume": 64749.0}, {"date": "2008-09-02", "close": 4.54178571, "volume": 272737.0}, {"date": "2008-09-03", "close": 4.54178571, "volume": 182722.0}, {"date": "2008-09-04", "close": 4.54178571, "volume": 90321.0}, {"date": "2008-09-05", "close": 4.2847035, "volume": 100421.0}, {"date": "2008-09-08", "close": 4.02762129, "volume": 207820.0}, {"date": "2008-09-09", "close": 4.413244605, "volume": 197498.0}, {"date": "2008-09-10", "close": 4.156162395, "volume": 47331.0}, {"date": "2008-09-11", "close": 3.984774255, "volume": 59536.0}, {"date": "2008-09-12", "close": 4.02762129, "volume": 88324.0}, {"date": "2008-09-15", "close": 3.68484501, "volume": 134009.0}, {"date": "2008-09-16", "close": 3.4277628, "volume": 332919.0}, {"date": "2008-09-17", "close": 3.25637466, "volume": 76032.0}, {"date": "2008-09-18", "close": 3.08498652, "volume": 136383.0}, {"date": "2008-09-19", "close": 2.99929245, "volume": 444204.0}, {"date": "2008-09-22", "close": 3.213527625, "volume": 131341.0}, {"date": "2008-09-23", "close": 3.299221695, "volume": 107498.0}, {"date": "2008-09-24", "close": 3.213527625, "volume": 82724.0}, {"date": "2008-09-25", "close": 3.17068059, "volume": 173258.0}, {"date": "2008-09-26", "close": 3.299221695, "volume": 324356.0}, {"date": "2008-09-29", "close": 3.17068059, "volume": 111075.0}, {"date": "2008-09-30", "close": 3.08498652, "volume": 79042.0}, {"date": "2008-10-01", "close": 3.042139485, "volume": 64578.0}, {"date": "2008-10-02", "close": 3.94192722, "volume": 448336.0}, {"date": "2008-10-03", "close": 3.727692045, "volume": 250826.0}, {"date": "2008-10-06", "close": 3.51345687, "volume": 157412.0}, {"date": "2008-10-07", "close": 3.4277628, "volume": 354882.0}, {"date": "2008-10-08", "close": 3.51345687, "volume": 332939.0}, {"date": "2008-10-09", "close": 3.59915094, "volume": 209122.0}, {"date": "2008-10-10", "close": 3.299221695, "volume": 179768.0}, {"date": "2008-10-13", "close": 3.85623315, "volume": 587895.0}, {"date": "2008-10-14", "close": 4.66668, "volume": 262571.0}, {"date": "2008-10-15", "close": 4.83952, "volume": 81711.0}, {"date": "2008-10-16", "close": 4.321, "volume": 91994.0}, {"date": "2008-10-17", "close": 4.14816, "volume": 80042.0}, {"date": "2008-10-20", "close": 3.8889, "volume": 28632.0}, {"date": "2008-10-21", "close": 3.8889, "volume": 51333.0}, {"date": "2008-10-22", "close": 3.71606, "volume": 47112.0}, {"date": "2008-10-23", "close": 3.28396, "volume": 47640.0}, {"date": "2008-10-24", "close": 3.54322, "volume": 87145.0}, {"date": "2008-10-27", "close": 3.19754, "volume": 54160.0}, {"date": "2008-10-28", "close": 3.19754, "volume": 86825.0}, {"date": "2008-10-29", "close": 3.37038, "volume": 69476.0}, {"date": "2008-10-30", "close": 3.54322, "volume": 91425.0}, {"date": "2008-10-31", "close": 3.80248, "volume": 35451.0}, {"date": "2008-11-03", "close": 4.06174, "volume": 64314.0}, {"date": "2008-11-04", "close": 4.06174, "volume": 16814.0}, {"date": "2008-11-05", "close": 4.06174, "volume": 16926.0}, {"date": "2008-11-06", "close": 3.8889, "volume": 32183.0}, {"date": "2008-11-07", "close": 3.71606, "volume": 24033.0}, {"date": "2008-11-10", "close": 3.97532, "volume": 13198.0}, {"date": "2008-11-11", "close": 3.71606, "volume": 29170.0}, {"date": "2008-11-12", "close": 3.71606, "volume": 24792.0}, {"date": "2008-11-13", "close": 3.54322, "volume": 65914.0}, {"date": "2008-11-14", "close": 3.54322, "volume": 21870.0}, {"date": "2008-11-17", "close": 3.54322, "volume": 13463.0}, {"date": "2008-11-18", "close": 3.37038, "volume": 36597.0}, {"date": "2008-11-19", "close": 3.11112, "volume": 46221.0}, {"date": "2008-11-20", "close": 2.85186, "volume": 50284.0}, {"date": "2008-11-21", "close": 2.85186, "volume": 47285.0}, {"date": "2008-11-24", "close": 3.0247, "volume": 40657.0}, {"date": "2008-11-25", "close": 3.19754, "volume": 47229.0}, {"date": "2008-11-26", "close": 2.93828, "volume": 37997.0}, {"date": "2008-11-27", "close": 3.0247, "volume": 35533.0}, {"date": "2008-11-28", "close": 3.11112, "volume": 27354.0}, {"date": "2008-12-01", "close": 3.19754, "volume": 36893.0}, {"date": "2008-12-02", "close": 3.11112, "volume": 87528.0}, {"date": "2008-12-03", "close": 3.19754, "volume": 35655.0}, {"date": "2008-12-04", "close": 3.28396, "volume": 33241.0}, {"date": "2008-12-05", "close": 3.28396, "volume": 35465.0}, {"date": "2008-12-08", "close": 3.19754, "volume": 31744.0}, {"date": "2008-12-09", "close": 3.19754, "volume": 43441.0}, {"date": "2008-12-10", "close": 3.19754, "volume": 41742.0}, {"date": "2008-12-11", "close": 3.62964, "volume": 97192.0}, {"date": "2008-12-12", "close": 3.71606, "volume": 62222.0}, {"date": "2008-12-15", "close": 4.06174, "volume": 137526.0}, {"date": "2008-12-16", "close": 4.23458, "volume": 111171.0}, {"date": "2008-12-17", "close": 4.14816, "volume": 115204.0}, {"date": "2008-12-18", "close": 3.97532, "volume": 61954.0}, {"date": "2008-12-19", "close": 3.80248, "volume": 24863.0}, {"date": "2008-12-22", "close": 3.62964, "volume": 28778.0}, {"date": "2008-12-23", "close": 3.54322, "volume": 30390.0}, {"date": "2008-12-24", "close": 3.54322, "volume": 20066.0}, {"date": "2008-12-29", "close": 3.62964, "volume": 11135.0}, {"date": "2008-12-30", "close": 3.80248, "volume": 18699.0}, {"date": "2008-12-31", "close": 3.97532, "volume": 8661.0}, {"date": "2009-01-02", "close": 3.97532, "volume": 17220.0}, {"date": "2009-01-05", "close": 4.49384, "volume": 148368.0}, {"date": "2009-01-06", "close": 4.66668, "volume": 103510.0}, {"date": "2009-01-07", "close": 4.58026, "volume": 47815.0}, {"date": "2009-01-08", "close": 4.321, "volume": 82647.0}, {"date": "2009-01-09", "close": 4.58026, "volume": 82115.0}, {"date": "2009-01-12", "close": 5.1852, "volume": 139506.0}, {"date": "2009-01-13", "close": 5.1852, "volume": 42669.0}, {"date": "2009-01-14", "close": 5.1852, "volume": 59943.0}, {"date": "2009-01-15", "close": 5.1852, "volume": 43518.0}, {"date": "2009-01-16", "close": 5.44446, "volume": 106765.0}, {"date": "2009-01-19", "close": 5.27162, "volume": 53906.0}, {"date": "2009-01-20", "close": 5.09878, "volume": 95061.0}, {"date": "2009-01-21", "close": 5.01236, "volume": 46307.0}, {"date": "2009-01-22", "close": 5.01236, "volume": 61881.0}, {"date": "2009-01-23", "close": 4.58026, "volume": 79292.0}, {"date": "2009-01-27", "close": 4.49384, "volume": 46731.0}, {"date": "2009-01-28", "close": 4.66668, "volume": 60059.0}, {"date": "2009-01-29", "close": 4.49384, "volume": 76911.0}, {"date": "2009-01-30", "close": 4.58026, "volume": 45863.0}, {"date": "2009-02-02", "close": 4.7531, "volume": 21112.0}, {"date": "2009-02-03", "close": 4.7531, "volume": 12343.0}, {"date": "2009-02-04", "close": 4.58026, "volume": 26168.0}, {"date": "2009-02-05", "close": 4.58026, "volume": 19119.0}, {"date": "2009-02-06", "close": 4.40742, "volume": 16688.0}, {"date": "2009-02-09", "close": 4.58026, "volume": 38996.0}, {"date": "2009-02-10", "close": 4.83952, "volume": 31848.0}, {"date": "2009-02-11", "close": 4.66668, "volume": 41617.0}, {"date": "2009-02-12", "close": 4.7531, "volume": 22477.0}, {"date": "2009-02-13", "close": 4.83952, "volume": 23287.0}, {"date": "2009-02-16", "close": 4.83952, "volume": 22568.0}, {"date": "2009-02-17", "close": 4.66668, "volume": 22160.0}, {"date": "2009-02-18", "close": 4.66668, "volume": 43151.0}, {"date": "2009-02-19", "close": 4.40742, "volume": 46843.0}, {"date": "2009-02-20", "close": 4.40742, "volume": 18550.0}, {"date": "2009-02-23", "close": 4.14816, "volume": 30792.0}, {"date": "2009-02-24", "close": 4.321, "volume": 17076.0}, {"date": "2009-02-25", "close": 4.23458, "volume": 11722.0}, {"date": "2009-02-26", "close": 4.49384, "volume": 26818.0}, {"date": "2009-02-27", "close": 4.40742, "volume": 9555.0}, {"date": "2009-03-02", "close": 4.14816, "volume": 8579.0}, {"date": "2009-03-03", "close": 4.06174, "volume": 23183.0}, {"date": "2009-03-04", "close": 3.8889, "volume": 27153.0}, {"date": "2009-03-05", "close": 3.8889, "volume": 19838.0}, {"date": "2009-03-06", "close": 4.14816, "volume": 46184.0}, {"date": "2009-03-09", "close": 3.97532, "volume": 7583.0}, {"date": "2009-03-10", "close": 3.80248, "volume": 14867.0}, {"date": "2009-03-11", "close": 4.14816, "volume": 201160.0}, {"date": "2009-03-12", "close": 4.23458, "volume": 6489.0}, {"date": "2009-03-13", "close": 4.23458, "volume": 12984.0}, {"date": "2009-03-16", "close": 4.49384, "volume": 19840.0}, {"date": "2009-03-17", "close": 4.40742, "volume": 11998.0}, {"date": "2009-03-18", "close": 4.321, "volume": 14026.0}, {"date": "2009-03-19", "close": 4.23458, "volume": 8311.0}, {"date": "2009-03-20", "close": 4.321, "volume": 43129.0}, {"date": "2009-03-23", "close": 4.321, "volume": 7568.0}, {"date": "2009-03-24", "close": 4.321, "volume": 29796.0}, {"date": "2009-03-25", "close": 4.40742, "volume": 16138.0}, {"date": "2009-03-26", "close": 4.66668, "volume": 97336.0}, {"date": "2009-03-27", "close": 4.83952, "volume": 78087.0}, {"date": "2009-03-30", "close": 4.66668, "volume": 37300.0}, {"date": "2009-03-31", "close": 4.49384, "volume": 74879.0}, {"date": "2009-04-01", "close": 4.49384, "volume": 14729.0}, {"date": "2009-04-02", "close": 4.40742, "volume": 50227.0}, {"date": "2009-04-03", "close": 4.40742, "volume": 9594.0}, {"date": "2009-04-06", "close": 4.66668, "volume": 29554.0}, {"date": "2009-04-07", "close": 4.66668, "volume": 21345.0}, {"date": "2009-04-08", "close": 4.321, "volume": 48609.0}, {"date": "2009-04-09", "close": 4.321, "volume": 15402.0}, {"date": "2009-04-14", "close": 4.49384, "volume": 17978.0}, {"date": "2009-04-15", "close": 4.66668, "volume": 29212.0}, {"date": "2009-04-16", "close": 4.58026, "volume": 43068.0}, {"date": "2009-04-17", "close": 4.58026, "volume": 97634.0}, {"date": "2009-04-20", "close": 4.58026, "volume": 7078.0}, {"date": "2009-04-21", "close": 4.321, "volume": 32648.0}, {"date": "2009-04-22", "close": 4.23458, "volume": 31577.0}, {"date": "2009-04-23", "close": 4.23458, "volume": 101577.0}, {"date": "2009-04-24", "close": 4.23458, "volume": 57846.0}, {"date": "2009-04-27", "close": 4.49384, "volume": 44807.0}, {"date": "2009-04-28", "close": 4.40742, "volume": 19070.0}, {"date": "2009-04-29", "close": 4.321, "volume": 14771.0}, {"date": "2009-04-30", "close": 4.40742, "volume": 9168.0}, {"date": "2009-05-01", "close": 4.40742, "volume": 9841.0}, {"date": "2009-05-04", "close": 4.23458, "volume": 48323.0}, {"date": "2009-05-05", "close": 4.40742, "volume": 44389.0}, {"date": "2009-05-06", "close": 4.83952, "volume": 233365.0}, {"date": "2009-05-08", "close": 5.96298, "volume": 675006.0}, {"date": "2009-05-11", "close": 5.70372, "volume": 418234.0}, {"date": "2009-05-12", "close": 5.53088, "volume": 91396.0}, {"date": "2009-05-13", "close": 5.53088, "volume": 50883.0}, {"date": "2009-05-14", "close": 5.1852, "volume": 77835.0}, {"date": "2009-05-15", "close": 5.35804, "volume": 41032.0}, {"date": "2009-05-18", "close": 5.1852, "volume": 85601.0}, {"date": "2009-05-19", "close": 5.27162, "volume": 32649.0}, {"date": "2009-05-20", "close": 5.27162, "volume": 40312.0}, {"date": "2009-05-21", "close": 5.35804, "volume": 28729.0}, {"date": "2009-05-22", "close": 5.44446, "volume": 57075.0}, {"date": "2009-05-25", "close": 5.44446, "volume": 37699.0}, {"date": "2009-05-26", "close": 5.1852, "volume": 50837.0}, {"date": "2009-05-27", "close": 5.1852, "volume": 65525.0}, {"date": "2009-05-28", "close": 5.09878, "volume": 36289.0}, {"date": "2009-05-29", "close": 5.1852, "volume": 47600.0}, {"date": "2009-06-01", "close": 5.27162, "volume": 53601.0}, {"date": "2009-06-02", "close": 5.27162, "volume": 80736.0}, {"date": "2009-06-03", "close": 5.35804, "volume": 36606.0}, {"date": "2009-06-04", "close": 5.1852, "volume": 67092.0}, {"date": "2009-06-05", "close": 5.53088, "volume": 45331.0}, {"date": "2009-06-09", "close": 5.87656, "volume": 301742.0}, {"date": "2009-06-10", "close": 6.13582, "volume": 3274933.0}, {"date": "2009-06-11", "close": 6.0494, "volume": 128387.0}, {"date": "2009-06-12", "close": 6.39508, "volume": 107019.0}, {"date": "2009-06-15", "close": 6.0494, "volume": 66366.0}, {"date": "2009-06-16", "close": 5.70372, "volume": 66871.0}, {"date": "2009-06-17", "close": 5.6173, "volume": 74835.0}, {"date": "2009-06-18", "close": 5.70372, "volume": 26974.0}, {"date": "2009-06-19", "close": 5.79014, "volume": 27501.0}, {"date": "2009-06-22", "close": 5.70372, "volume": 26934.0}, {"date": "2009-06-23", "close": 5.44446, "volume": 63477.0}, {"date": "2009-06-24", "close": 5.35804, "volume": 22445.0}, {"date": "2009-06-25", "close": 5.44446, "volume": 19375.0}, {"date": "2009-06-26", "close": 5.53088, "volume": 21605.0}, {"date": "2009-06-29", "close": 5.44446, "volume": 40030.0}, {"date": "2009-06-30", "close": 5.53088, "volume": 64159.0}, {"date": "2009-07-01", "close": 5.79014, "volume": 61813.0}, {"date": "2009-07-02", "close": 6.0494, "volume": 86615.0}, {"date": "2009-07-03", "close": 5.96298, "volume": 62193.0}, {"date": "2009-07-06", "close": 5.96298, "volume": 33501.0}, {"date": "2009-07-07", "close": 5.87656, "volume": 21987.0}, {"date": "2009-07-08", "close": 5.79014, "volume": 37077.0}, {"date": "2009-07-09", "close": 5.70372, "volume": 36301.0}, {"date": "2009-07-10", "close": 5.6173, "volume": 13751.0}, {"date": "2009-07-13", "close": 5.53088, "volume": 44531.0}, {"date": "2009-07-14", "close": 5.53088, "volume": 40335.0}, {"date": "2009-07-15", "close": 5.70372, "volume": 76133.0}, {"date": "2009-07-16", "close": 5.70372, "volume": 59704.0}, {"date": "2009-07-17", "close": 5.53088, "volume": 118330.0}, {"date": "2009-07-20", "close": 5.6173, "volume": 191374.0}, {"date": "2009-07-21", "close": 5.6173, "volume": 254789.0}, {"date": "2009-07-22", "close": 5.70372, "volume": 242533.0}, {"date": "2009-07-23", "close": 5.87656, "volume": 621435.0}, {"date": "2009-07-24", "close": 6.0494, "volume": 509139.0}, {"date": "2009-07-27", "close": 6.0494, "volume": 361119.0}, {"date": "2009-07-28", "close": 5.87656, "volume": 210603.0}, {"date": "2009-07-29", "close": 5.96298, "volume": 396299.0}, {"date": "2009-07-30", "close": 6.22224, "volume": 305343.0}, {"date": "2009-07-31", "close": 6.13582, "volume": 345042.0}, {"date": "2009-08-03", "close": 6.22224, "volume": 482536.0}, {"date": "2009-08-04", "close": 6.22224, "volume": 843558.0}, {"date": "2009-08-05", "close": 6.56792, "volume": 441885.0}, {"date": "2009-08-06", "close": 7.08644, "volume": 538143.0}, {"date": "2009-08-07", "close": 6.65434, "volume": 369954.0}, {"date": "2009-08-10", "close": 6.30866, "volume": 336522.0}, {"date": "2009-08-11", "close": 6.30866, "volume": 237388.0}, {"date": "2009-08-12", "close": 6.30866, "volume": 230258.0}, {"date": "2009-08-13", "close": 6.4815, "volume": 235823.0}, {"date": "2009-08-14", "close": 6.4815, "volume": 446559.0}, {"date": "2009-08-17", "close": 6.39508, "volume": 3762974.0}, {"date": "2009-08-18", "close": 6.22224, "volume": 436348.0}, {"date": "2009-08-19", "close": 6.4815, "volume": 437826.0}, {"date": "2009-08-20", "close": 6.4815, "volume": 225360.0}, {"date": "2009-08-21", "close": 6.39508, "volume": 162359.0}, {"date": "2009-08-24", "close": 6.9136, "volume": 358348.0}, {"date": "2009-08-25", "close": 7.25928, "volume": 817637.0}, {"date": "2009-08-26", "close": 7.17286, "volume": 1134743.0}, {"date": "2009-08-27", "close": 7.25928, "volume": 323292.0}, {"date": "2009-08-28", "close": 7.08644, "volume": 1193993.0}, {"date": "2009-08-31", "close": 7.25928, "volume": 180926.0}, {"date": "2009-09-01", "close": 7.00002, "volume": 136276.0}, {"date": "2009-09-02", "close": 6.9136, "volume": 173843.0}, {"date": "2009-09-03", "close": 7.17286, "volume": 97182.0}, {"date": "2009-09-04", "close": 7.08644, "volume": 122800.0}, {"date": "2009-09-07", "close": 7.3457, "volume": 92562.0}, {"date": "2009-09-08", "close": 7.3457, "volume": 174486.0}, {"date": "2009-09-09", "close": 7.17286, "volume": 178802.0}, {"date": "2009-09-10", "close": 7.17286, "volume": 119568.0}, {"date": "2009-09-11", "close": 7.25928, "volume": 199883.0}, {"date": "2009-09-14", "close": 7.25928, "volume": 411411.0}, {"date": "2009-09-15", "close": 7.60496, "volume": 460818.0}, {"date": "2009-09-16", "close": 7.43212, "volume": 381676.0}, {"date": "2009-09-17", "close": 7.95064, "volume": 252500.0}, {"date": "2009-09-18", "close": 8.55558, "volume": 481446.0}, {"date": "2009-09-21", "close": 8.642, "volume": 164318.0}, {"date": "2009-09-22", "close": 8.46916, "volume": 360898.0}, {"date": "2009-09-23", "close": 8.38274, "volume": 107561.0}, {"date": "2009-09-24", "close": 8.642, "volume": 342028.0}, {"date": "2009-09-25", "close": 8.46916, "volume": 197609.0}, {"date": "2009-09-28", "close": 8.38274, "volume": 90089.0}, {"date": "2009-09-29", "close": 8.2099, "volume": 136755.0}, {"date": "2009-09-30", "close": 8.29632, "volume": 139758.0}, {"date": "2009-10-01", "close": 8.46916, "volume": 56361.0}, {"date": "2009-10-02", "close": 8.2099, "volume": 107668.0}, {"date": "2009-10-05", "close": 8.2099, "volume": 55912.0}, {"date": "2009-10-06", "close": 8.2099, "volume": 131725.0}, {"date": "2009-10-07", "close": 8.03706, "volume": 87495.0}, {"date": "2009-10-08", "close": 8.29632, "volume": 121701.0}, {"date": "2009-10-09", "close": 8.29632, "volume": 97226.0}, {"date": "2009-10-12", "close": 8.12348, "volume": 115253.0}, {"date": "2009-10-13", "close": 8.29632, "volume": 59231.0}, {"date": "2009-10-14", "close": 8.2099, "volume": 86424.0}, {"date": "2009-10-15", "close": 8.2099, "volume": 102432.0}, {"date": "2009-10-16", "close": 8.98768, "volume": 456099.0}, {"date": "2009-10-19", "close": 8.55558, "volume": 188869.0}, {"date": "2009-10-20", "close": 8.55558, "volume": 164901.0}, {"date": "2009-10-21", "close": 8.642, "volume": 172633.0}, {"date": "2009-10-22", "close": 8.81484, "volume": 1514650.0}, {"date": "2009-10-23", "close": 8.81484, "volume": 153251.0}, {"date": "2009-10-26", "close": 8.98768, "volume": 187955.0}, {"date": "2009-10-27", "close": 8.98768, "volume": 199581.0}, {"date": "2009-10-28", "close": 8.81484, "volume": 337930.0}, {"date": "2009-10-29", "close": 7.95064, "volume": 652241.0}, {"date": "2009-10-30", "close": 8.38274, "volume": 292757.0}, {"date": "2009-11-02", "close": 7.7778, "volume": 197465.0}, {"date": "2009-11-03", "close": 7.60496, "volume": 125413.0}, {"date": "2009-11-04", "close": 7.7778, "volume": 189577.0}, {"date": "2009-11-05", "close": 8.12348, "volume": 115845.0}, {"date": "2009-11-06", "close": 8.46916, "volume": 239710.0}, {"date": "2009-11-09", "close": 8.55558, "volume": 84157.0}, {"date": "2009-11-10", "close": 8.38274, "volume": 100471.0}, {"date": "2009-11-11", "close": 8.38274, "volume": 129567.0}, {"date": "2009-11-12", "close": 8.46916, "volume": 127449.0}, {"date": "2009-11-13", "close": 8.38274, "volume": 170123.0}, {"date": "2009-11-16", "close": 8.81484, "volume": 182637.0}, {"date": "2009-11-17", "close": 8.98768, "volume": 242610.0}, {"date": "2009-11-18", "close": 9.59262, "volume": 757848.0}, {"date": "2009-11-19", "close": 9.67904, "volume": 456175.0}, {"date": "2009-11-20", "close": 9.5062, "volume": 137367.0}, {"date": "2009-11-23", "close": 9.67904, "volume": 132477.0}, {"date": "2009-11-24", "close": 9.85188, "volume": 248011.0}, {"date": "2009-11-25", "close": 9.33336, "volume": 180169.0}, {"date": "2009-11-26", "close": 9.24694, "volume": 169180.0}, {"date": "2009-11-27", "close": 8.90126, "volume": 108678.0}, {"date": "2009-11-30", "close": 8.81484, "volume": 130530.0}, {"date": "2009-12-01", "close": 9.0741, "volume": 65898.0}, {"date": "2009-12-02", "close": 9.33336, "volume": 145056.0}, {"date": "2009-12-03", "close": 9.67904, "volume": 176390.0}, {"date": "2009-12-04", "close": 9.41978, "volume": 87968.0}, {"date": "2009-12-07", "close": 9.16052, "volume": 187378.0}, {"date": "2009-12-15", "close": 8.03706, "volume": 489503.0}, {"date": "2009-12-16", "close": 8.38274, "volume": 189237.0}, {"date": "2009-12-17", "close": 8.55558, "volume": 176617.0}, {"date": "2009-12-18", "close": 8.46916, "volume": 110679.0}, {"date": "2009-12-21", "close": 8.38274, "volume": 97911.0}, {"date": "2009-12-22", "close": 8.29632, "volume": 103274.0}, {"date": "2009-12-23", "close": 8.46916, "volume": 84368.0}, {"date": "2009-12-24", "close": 8.46916, "volume": 31478.0}, {"date": "2009-12-29", "close": 8.81484, "volume": 58608.0}, {"date": "2009-12-30", "close": 8.81484, "volume": 57375.0}, {"date": "2009-12-31", "close": 9.16052, "volume": 43868.0}, {"date": "2010-01-04", "close": 9.16052, "volume": 101137.0}, {"date": "2010-01-05", "close": 9.33336, "volume": 65196.0}, {"date": "2010-01-06", "close": 9.67904, "volume": 102245.0}, {"date": "2010-01-07", "close": 9.85188, "volume": 125306.0}, {"date": "2010-01-08", "close": 9.85188, "volume": 144862.0}, {"date": "2010-01-11", "close": 10.45682, "volume": 255490.0}, {"date": "2010-01-12", "close": 10.11114, "volume": 259650.0}, {"date": "2010-01-13", "close": 10.28398, "volume": 204048.0}, {"date": "2010-01-14", "close": 10.62966, "volume": 129245.0}, {"date": "2010-01-15", "close": 10.54324, "volume": 145459.0}, {"date": "2010-01-18", "close": 10.62966, "volume": 102829.0}, {"date": "2010-01-19", "close": 10.45682, "volume": 139777.0}, {"date": "2010-01-20", "close": 10.71608, "volume": 113730.0}, {"date": "2010-01-21", "close": 10.02472, "volume": 284586.0}, {"date": "2010-01-22", "close": 9.67904, "volume": 216144.0}, {"date": "2010-01-25", "close": 9.5062, "volume": 129074.0}, {"date": "2010-01-27", "close": 9.76546, "volume": 161114.0}, {"date": "2010-01-28", "close": 9.41978, "volume": 98214.0}, {"date": "2010-01-29", "close": 8.90126, "volume": 163321.0}, {"date": "2010-02-01", "close": 8.29632, "volume": 183395.0}, {"date": "2010-02-02", "close": 8.72842, "volume": 92985.0}, {"date": "2010-02-03", "close": 8.72842, "volume": 83301.0}, {"date": "2010-02-04", "close": 7.69138, "volume": 512188.0}, {"date": "2010-02-05", "close": 7.25928, "volume": 264716.0}, {"date": "2010-02-08", "close": 7.3457, "volume": 125308.0}, {"date": "2010-02-09", "close": 7.25928, "volume": 148936.0}, {"date": "2010-02-10", "close": 7.51854, "volume": 130117.0}, {"date": "2010-02-11", "close": 7.7778, "volume": 171690.0}, {"date": "2010-02-12", "close": 7.86422, "volume": 190029.0}, {"date": "2010-02-15", "close": 8.29632, "volume": 77059.0}, {"date": "2010-02-16", "close": 8.46916, "volume": 96471.0}, {"date": "2010-02-17", "close": 8.2099, "volume": 140599.0}, {"date": "2010-02-18", "close": 8.03706, "volume": 85745.0}, {"date": "2010-02-19", "close": 8.03706, "volume": 90880.0}, {"date": "2010-02-22", "close": 8.2099, "volume": 76627.0}, {"date": "2010-02-23", "close": 8.12348, "volume": 51369.0}, {"date": "2010-02-24", "close": 7.95064, "volume": 38333.0}, {"date": "2010-02-25", "close": 7.7778, "volume": 99076.0}, {"date": "2010-02-26", "close": 7.69138, "volume": 35320.0}, {"date": "2010-03-01", "close": 7.7778, "volume": 50910.0}, {"date": "2010-03-02", "close": 7.60496, "volume": 58085.0}, {"date": "2010-03-03", "close": 7.51854, "volume": 78317.0}, {"date": "2010-03-04", "close": 7.43212, "volume": 25856.0}, {"date": "2010-03-05", "close": 7.43212, "volume": 56230.0}, {"date": "2010-03-08", "close": 7.7778, "volume": 80023.0}, {"date": "2010-03-09", "close": 7.51854, "volume": 37365.0}, {"date": "2010-03-10", "close": 7.69138, "volume": 164451.0}, {"date": "2010-03-12", "close": 8.38274, "volume": 647857.0}, {"date": "2010-03-15", "close": 8.2099, "volume": 149468.0}, {"date": "2010-03-16", "close": 8.29632, "volume": 178689.0}, {"date": "2010-03-17", "close": 8.2099, "volume": 226319.0}, {"date": "2010-03-18", "close": 8.2099, "volume": 134165.0}, {"date": "2010-03-19", "close": 8.03706, "volume": 168948.0}, {"date": "2010-03-22", "close": 7.95064, "volume": 73590.0}, {"date": "2010-03-23", "close": 7.95064, "volume": 113287.0}, {"date": "2010-03-24", "close": 8.2099, "volume": 223264.0}, {"date": "2010-03-25", "close": 8.03706, "volume": 100603.0}, {"date": "2010-03-26", "close": 8.12348, "volume": 48128.0}, {"date": "2010-03-29", "close": 8.03706, "volume": 95365.0}, {"date": "2010-03-30", "close": 8.12348, "volume": 37943.0}, {"date": "2010-03-31", "close": 8.46916, "volume": 238868.0}, {"date": "2010-04-01", "close": 8.55558, "volume": 103557.0}, {"date": "2010-04-06", "close": 8.72842, "volume": 151449.0}, {"date": "2010-04-07", "close": 8.55558, "volume": 91557.0}, {"date": "2010-04-08", "close": 8.55558, "volume": 88121.0}, {"date": "2010-04-09", "close": 8.46916, "volume": 87456.0}, {"date": "2010-04-12", "close": 8.38274, "volume": 65326.0}, {"date": "2010-04-13", "close": 8.38274, "volume": 45046.0}, {"date": "2010-04-14", "close": 8.46916, "volume": 97622.0}, {"date": "2010-04-15", "close": 8.55558, "volume": 90448.0}, {"date": "2010-04-16", "close": 8.642, "volume": 50446.0}, {"date": "2010-04-19", "close": 8.29632, "volume": 87160.0}, {"date": "2010-04-20", "close": 8.29632, "volume": 44701.0}, {"date": "2010-04-21", "close": 8.55558, "volume": 141494.0}, {"date": "2010-04-22", "close": 8.38274, "volume": 95050.0}, {"date": "2010-04-23", "close": 8.29632, "volume": 70153.0}, {"date": "2010-04-27", "close": 8.29632, "volume": 86812.0}, {"date": "2010-04-28", "close": 7.95064, "volume": 404869.0}, {"date": "2010-04-29", "close": 7.7778, "volume": 84528.0}, {"date": "2010-04-30", "close": 7.95064, "volume": 85006.0}, {"date": "2010-05-03", "close": 7.69138, "volume": 117393.0}, {"date": "2010-05-04", "close": 7.25928, "volume": 198172.0}, {"date": "2010-05-05", "close": 7.3457, "volume": 356434.0}, {"date": "2010-05-06", "close": 7.08644, "volume": 119680.0}, {"date": "2010-05-07", "close": 6.9136, "volume": 232941.0}, {"date": "2010-05-10", "close": 7.17286, "volume": 150005.0}, {"date": "2010-05-11", "close": 7.17286, "volume": 111679.0}, {"date": "2010-05-12", "close": 7.25928, "volume": 116319.0}, {"date": "2010-05-13", "close": 7.51854, "volume": 232739.0}, {"date": "2010-05-14", "close": 7.25928, "volume": 136724.0}, {"date": "2010-05-17", "close": 6.74076, "volume": 275417.0}, {"date": "2010-05-18", "close": 6.82718, "volume": 72895.0}, {"date": "2010-05-19", "close": 6.82718, "volume": 93193.0}, {"date": "2010-05-20", "close": 6.74076, "volume": 31811.0}, {"date": "2010-05-21", "close": 6.65434, "volume": 353028.0}, {"date": "2010-05-24", "close": 6.74076, "volume": 128798.0}, {"date": "2010-05-25", "close": 6.4815, "volume": 97307.0}, {"date": "2010-05-26", "close": 6.65434, "volume": 86201.0}, {"date": "2010-05-27", "close": 6.82718, "volume": 134962.0}, {"date": "2010-05-28", "close": 7.00002, "volume": 180934.0}, {"date": "2010-06-01", "close": 7.08644, "volume": 361333.0}, {"date": "2010-06-02", "close": 6.82718, "volume": 313512.0}, {"date": "2010-06-03", "close": 6.82718, "volume": 220526.0}, {"date": "2010-06-04", "close": 6.9136, "volume": 177815.0}, {"date": "2010-06-07", "close": 6.65434, "volume": 132475.0}, {"date": "2010-06-08", "close": 6.65434, "volume": 157956.0}, {"date": "2010-06-09", "close": 6.56792, "volume": 132867.0}, {"date": "2010-06-10", "close": 6.74076, "volume": 62529.0}, {"date": "2010-06-11", "close": 6.74076, "volume": 110701.0}, {"date": "2010-06-15", "close": 7.00002, "volume": 423997.0}, {"date": "2010-06-16", "close": 7.08644, "volume": 226000.0}, {"date": "2010-06-17", "close": 7.60496, "volume": 428705.0}, {"date": "2010-06-18", "close": 7.51854, "volume": 232604.0}, {"date": "2010-06-21", "close": 7.69138, "volume": 186144.0}, {"date": "2010-06-22", "close": 7.51854, "volume": 345272.0}, {"date": "2010-06-23", "close": 7.51854, "volume": 380614.0}, {"date": "2010-06-24", "close": 6.30866, "volume": 389781.0}, {"date": "2010-06-25", "close": 6.13582, "volume": 90173.0}, {"date": "2010-06-28", "close": 5.87656, "volume": 181165.0}, {"date": "2010-06-29", "close": 5.87656, "volume": 189383.0}, {"date": "2010-06-30", "close": 5.6173, "volume": 242787.0}, {"date": "2010-07-01", "close": 5.70372, "volume": 104128.0}, {"date": "2010-07-02", "close": 5.6173, "volume": 162866.0}, {"date": "2010-07-05", "close": 5.44446, "volume": 55382.0}, {"date": "2010-07-06", "close": 5.53088, "volume": 150528.0}, {"date": "2010-07-07", "close": 5.53088, "volume": 67933.0}, {"date": "2010-07-08", "close": 5.6173, "volume": 138084.0}, {"date": "2010-07-09", "close": 5.79014, "volume": 87114.0}, {"date": "2010-07-12", "close": 6.0494, "volume": 83476.0}, {"date": "2010-07-13", "close": 5.87656, "volume": 118918.0}, {"date": "2010-07-14", "close": 5.96298, "volume": 68059.0}, {"date": "2010-07-15", "close": 5.87656, "volume": 145711.0}, {"date": "2010-07-16", "close": 5.87656, "volume": 99451.0}, {"date": "2010-07-19", "close": 5.70372, "volume": 119175.0}, {"date": "2010-07-20", "close": 5.70372, "volume": 330022.0}, {"date": "2010-07-21", "close": 5.70372, "volume": 55591.0}, {"date": "2010-07-22", "close": 5.6173, "volume": 125870.0}, {"date": "2010-07-23", "close": 5.96298, "volume": 845277.0}, {"date": "2010-07-26", "close": 6.0494, "volume": 148292.0}, {"date": "2010-07-27", "close": 6.22224, "volume": 181359.0}, {"date": "2010-07-28", "close": 6.22224, "volume": 264371.0}, {"date": "2010-07-29", "close": 6.13582, "volume": 47913.0}, {"date": "2010-07-30", "close": 6.22224, "volume": 163024.0}, {"date": "2010-08-02", "close": 6.4815, "volume": 201589.0}, {"date": "2010-08-03", "close": 6.56792, "volume": 166655.0}, {"date": "2010-08-04", "close": 6.39508, "volume": 99637.0}, {"date": "2010-08-05", "close": 6.4815, "volume": 65981.0}, {"date": "2010-08-06", "close": 6.39508, "volume": 39484.0}, {"date": "2010-08-09", "close": 6.39508, "volume": 63922.0}, {"date": "2010-08-10", "close": 6.4815, "volume": 85270.0}, {"date": "2010-08-11", "close": 6.13582, "volume": 134783.0}, {"date": "2010-08-12", "close": 6.13582, "volume": 111450.0}, {"date": "2010-08-13", "close": 6.30866, "volume": 61640.0}, {"date": "2010-08-16", "close": 6.22224, "volume": 44882.0}, {"date": "2010-08-17", "close": 6.13582, "volume": 61286.0}, {"date": "2010-08-18", "close": 6.0494, "volume": 179257.0}, {"date": "2010-08-19", "close": 6.0494, "volume": 47460.0}, {"date": "2010-08-20", "close": 6.13582, "volume": 77139.0}, {"date": "2010-08-23", "close": 6.0494, "volume": 35904.0}, {"date": "2010-08-24", "close": 6.0494, "volume": 59423.0}, {"date": "2010-08-25", "close": 5.96298, "volume": 87750.0}, {"date": "2010-08-26", "close": 5.96298, "volume": 66804.0}, {"date": "2010-08-27", "close": 5.79014, "volume": 31312.0}, {"date": "2010-08-30", "close": 6.0494, "volume": 51489.0}, {"date": "2010-08-31", "close": 5.87656, "volume": 37919.0}, {"date": "2010-09-01", "close": 6.0494, "volume": 80004.0}, {"date": "2010-09-02", "close": 6.13582, "volume": 107066.0}, {"date": "2010-09-03", "close": 6.56792, "volume": 243740.0}, {"date": "2010-09-06", "close": 6.82718, "volume": 307142.0}, {"date": "2010-09-07", "close": 6.56792, "volume": 239087.0}, {"date": "2010-09-08", "close": 6.30866, "volume": 228590.0}, {"date": "2010-09-09", "close": 6.4815, "volume": 93334.0}, {"date": "2010-09-10", "close": 6.39508, "volume": 65937.0}, {"date": "2010-09-13", "close": 6.39508, "volume": 132696.0}, {"date": "2010-09-14", "close": 6.56792, "volume": 167418.0}, {"date": "2010-09-15", "close": 6.39508, "volume": 93102.0}, {"date": "2010-09-16", "close": 6.30866, "volume": 131765.0}, {"date": "2010-09-17", "close": 6.39508, "volume": 66096.0}, {"date": "2010-09-20", "close": 6.4815, "volume": 69416.0}, {"date": "2010-09-21", "close": 6.4815, "volume": 72607.0}, {"date": "2010-09-22", "close": 6.4815, "volume": 70842.0}, {"date": "2010-09-23", "close": 6.56792, "volume": 97057.0}, {"date": "2010-09-24", "close": 6.4815, "volume": 79530.0}, {"date": "2010-09-27", "close": 6.56792, "volume": 94284.0}, {"date": "2010-09-28", "close": 6.39508, "volume": 68862.0}, {"date": "2010-09-29", "close": 6.39508, "volume": 51703.0}, {"date": "2010-09-30", "close": 6.4815, "volume": 33853.0}, {"date": "2010-10-01", "close": 6.39508, "volume": 95790.0}, {"date": "2010-10-04", "close": 6.30866, "volume": 39457.0}, {"date": "2010-10-05", "close": 6.22224, "volume": 92275.0}, {"date": "2010-10-06", "close": 6.56792, "volume": 207558.0}, {"date": "2010-10-07", "close": 7.17286, "volume": 479853.0}, {"date": "2010-10-08", "close": 7.43212, "volume": 409881.0}, {"date": "2010-10-11", "close": 7.25928, "volume": 145282.0}, {"date": "2010-10-12", "close": 6.9136, "volume": 217664.0}, {"date": "2010-10-13", "close": 6.9136, "volume": 146052.0}, {"date": "2010-10-14", "close": 6.82718, "volume": 110606.0}, {"date": "2010-10-15", "close": 6.82718, "volume": 100770.0}, {"date": "2010-10-18", "close": 7.00002, "volume": 127370.0}, {"date": "2010-10-19", "close": 7.17286, "volume": 175535.0}, {"date": "2010-10-20", "close": 6.9136, "volume": 132789.0}, {"date": "2010-10-21", "close": 7.3457, "volume": 162702.0}, {"date": "2010-10-22", "close": 7.17286, "volume": 63035.0}, {"date": "2010-10-25", "close": 7.25928, "volume": 105706.0}, {"date": "2010-10-26", "close": 7.08644, "volume": 167330.0}, {"date": "2010-10-27", "close": 6.9136, "volume": 223050.0}, {"date": "2010-10-28", "close": 6.9136, "volume": 124587.0}, {"date": "2010-10-29", "close": 7.08644, "volume": 307749.0}, {"date": "2010-11-01", "close": 7.17286, "volume": 172191.0}, {"date": "2010-11-02", "close": 7.17286, "volume": 289737.0}, {"date": "2010-11-03", "close": 7.60496, "volume": 682041.0}, {"date": "2010-11-04", "close": 7.60496, "volume": 269997.0}, {"date": "2010-11-05", "close": 7.60496, "volume": 732967.0}, {"date": "2010-11-08", "close": 7.7778, "volume": 311924.0}, {"date": "2010-11-09", "close": 7.51854, "volume": 121225.0}, {"date": "2010-11-10", "close": 7.69138, "volume": 229136.0}, {"date": "2010-11-11", "close": 7.69138, "volume": 76161.0}, {"date": "2010-11-12", "close": 7.69138, "volume": 351024.0}, {"date": "2010-11-15", "close": 7.7778, "volume": 321601.0}, {"date": "2010-11-16", "close": 7.95064, "volume": 275015.0}, {"date": "2010-11-17", "close": 7.69138, "volume": 303131.0}, {"date": "2010-11-18", "close": 7.86422, "volume": 195637.0}, {"date": "2010-11-19", "close": 7.7778, "volume": 148009.0}, {"date": "2010-11-22", "close": 7.86422, "volume": 155660.0}, {"date": "2010-11-23", "close": 7.86422, "volume": 144519.0}, {"date": "2010-11-24", "close": 7.95064, "volume": 146782.0}, {"date": "2010-11-25", "close": 8.38274, "volume": 499949.0}, {"date": "2010-11-26", "close": 8.46916, "volume": 263250.0}, {"date": "2010-11-29", "close": 8.46916, "volume": 167307.0}, {"date": "2010-11-30", "close": 8.38274, "volume": 97073.0}, {"date": "2010-12-01", "close": 8.29632, "volume": 234124.0}, {"date": "2010-12-02", "close": 8.29632, "volume": 169150.0}, {"date": "2010-12-03", "close": 8.38274, "volume": 124636.0}, {"date": "2010-12-06", "close": 8.38274, "volume": 79178.0}, {"date": "2010-12-07", "close": 8.38274, "volume": 124351.0}, {"date": "2010-12-08", "close": 8.38274, "volume": 73753.0}, {"date": "2010-12-09", "close": 8.38274, "volume": 42201.0}, {"date": "2010-12-10", "close": 8.38274, "volume": 119198.0}, {"date": "2010-12-13", "close": 8.46916, "volume": 36144.0}, {"date": "2010-12-14", "close": 8.55558, "volume": 78225.0}, {"date": "2010-12-15", "close": 8.55558, "volume": 182045.0}, {"date": "2010-12-16", "close": 8.642, "volume": 54214.0}, {"date": "2010-12-17", "close": 8.642, "volume": 83457.0}, {"date": "2010-12-20", "close": 8.642, "volume": 51267.0}, {"date": "2010-12-21", "close": 8.55558, "volume": 108893.0}, {"date": "2010-12-22", "close": 8.55558, "volume": 126266.0}, {"date": "2010-12-23", "close": 8.55558, "volume": 136076.0}, {"date": "2010-12-24", "close": 8.642, "volume": 74605.0}, {"date": "2010-12-29", "close": 8.642, "volume": 159355.0}, {"date": "2010-12-30", "close": 8.642, "volume": 80779.0}, {"date": "2010-12-31", "close": 8.642, "volume": 60184.0}, {"date": "2011-01-04", "close": 8.642, "volume": 93607.0}, {"date": "2011-01-05", "close": 8.642, "volume": 85579.0}, {"date": "2011-01-06", "close": 8.642, "volume": 132416.0}, {"date": "2011-01-07", "close": 8.642, "volume": 92038.0}, {"date": "2011-01-10", "close": 8.81484, "volume": 277436.0}, {"date": "2011-01-11", "close": 9.16052, "volume": 175989.0}, {"date": "2011-01-12", "close": 9.41978, "volume": 176304.0}, {"date": "2011-01-13", "close": 9.33336, "volume": 127991.0}, {"date": "2011-01-14", "close": 9.5062, "volume": 87592.0}, {"date": "2011-01-17", "close": 9.5062, "volume": 321500.0}, {"date": "2011-01-18", "close": 9.59262, "volume": 96141.0}, {"date": "2011-01-19", "close": 9.85188, "volume": 276980.0}, {"date": "2011-01-20", "close": 10.11114, "volume": 191339.0}, {"date": "2011-01-21", "close": 10.02472, "volume": 217477.0}, {"date": "2011-01-24", "close": 10.19756, "volume": 187381.0}, {"date": "2011-01-25", "close": 10.3704, "volume": 278362.0}, {"date": "2011-01-27", "close": 10.62966, "volume": 196013.0}, {"date": "2011-01-28", "close": 10.54324, "volume": 220180.0}, {"date": "2011-01-31", "close": 10.54324, "volume": 349268.0}, {"date": "2011-02-01", "close": 10.28398, "volume": 268463.0}, {"date": "2011-02-02", "close": 10.3704, "volume": 379810.0}, {"date": "2011-02-03", "close": 10.54324, "volume": 186570.0}, {"date": "2011-02-04", "close": 10.71608, "volume": 215908.0}, {"date": "2011-02-07", "close": 11.06176, "volume": 106311.0}, {"date": "2011-02-08", "close": 11.40744, "volume": 188010.0}, {"date": "2011-02-09", "close": 11.75312, "volume": 229335.0}, {"date": "2011-02-10", "close": 11.6667, "volume": 99194.0}, {"date": "2011-02-11", "close": 11.75312, "volume": 209743.0}, {"date": "2011-02-14", "close": 12.35806, "volume": 165756.0}, {"date": "2011-02-15", "close": 12.5309, "volume": 172582.0}, {"date": "2011-02-16", "close": 12.5309, "volume": 109468.0}, {"date": "2011-02-17", "close": 11.83954, "volume": 1255834.0}, {"date": "2011-02-18", "close": 11.14818, "volume": 549194.0}, {"date": "2011-02-21", "close": 10.71608, "volume": 377225.0}, {"date": "2011-02-22", "close": 10.19756, "volume": 322545.0}, {"date": "2011-02-23", "close": 10.88892, "volume": 295442.0}, {"date": "2011-02-24", "close": 10.54324, "volume": 94388.0}, {"date": "2011-02-25", "close": 10.71608, "volume": 43329.0}, {"date": "2011-02-28", "close": 10.71608, "volume": 66428.0}, {"date": "2011-03-01", "close": 11.14818, "volume": 173468.0}, {"date": "2011-03-02", "close": 10.8025, "volume": 90732.0}, {"date": "2011-03-03", "close": 10.71608, "volume": 48007.0}, {"date": "2011-03-04", "close": 10.3704, "volume": 247461.0}, {"date": "2011-03-07", "close": 10.02472, "volume": 140219.0}, {"date": "2011-03-08", "close": 10.19756, "volume": 124131.0}, {"date": "2011-03-09", "close": 9.9383, "volume": 61378.0}, {"date": "2011-03-10", "close": 9.5062, "volume": 135281.0}, {"date": "2011-03-11", "close": 8.98768, "volume": 184128.0}, {"date": "2011-03-14", "close": 8.642, "volume": 188235.0}, {"date": "2011-03-15", "close": 7.95064, "volume": 258546.0}, {"date": "2011-03-16", "close": 9.16052, "volume": 215913.0}, {"date": "2011-03-17", "close": 9.16052, "volume": 160133.0}, {"date": "2011-03-18", "close": 9.41978, "volume": 105947.0}, {"date": "2011-03-21", "close": 9.67904, "volume": 66319.0}, {"date": "2011-03-22", "close": 9.76546, "volume": 84692.0}, {"date": "2011-03-23", "close": 9.59262, "volume": 39698.0}, {"date": "2011-03-24", "close": 9.67904, "volume": 39390.0}, {"date": "2011-03-25", "close": 9.85188, "volume": 46761.0}, {"date": "2011-03-28", "close": 9.59262, "volume": 37498.0}, {"date": "2011-03-29", "close": 9.67904, "volume": 38122.0}, {"date": "2011-03-30", "close": 9.5062, "volume": 84745.0}, {"date": "2011-03-31", "close": 9.41978, "volume": 71241.0}, {"date": "2011-04-01", "close": 9.33336, "volume": 56214.0}, {"date": "2011-04-04", "close": 9.24694, "volume": 77642.0}, {"date": "2011-04-05", "close": 9.16052, "volume": 49657.0}, {"date": "2011-04-06", "close": 9.33336, "volume": 58103.0}, {"date": "2011-04-07", "close": 9.24694, "volume": 93541.0}, {"date": "2011-04-08", "close": 9.33336, "volume": 52878.0}, {"date": "2011-04-11", "close": 9.5062, "volume": 45660.0}, {"date": "2011-04-12", "close": 9.33336, "volume": 49284.0}, {"date": "2011-04-13", "close": 9.24694, "volume": 47551.0}, {"date": "2011-04-14", "close": 8.98768, "volume": 63408.0}, {"date": "2011-04-15", "close": 8.98768, "volume": 190822.0}, {"date": "2011-04-18", "close": 8.72842, "volume": 78260.0}, {"date": "2011-04-19", "close": 8.55558, "volume": 71012.0}, {"date": "2011-04-20", "close": 8.81484, "volume": 38101.0}, {"date": "2011-04-21", "close": 8.90126, "volume": 52095.0}, {"date": "2011-04-27", "close": 8.72842, "volume": 71298.0}, {"date": "2011-04-28", "close": 8.72842, "volume": 25300.0}, {"date": "2011-04-29", "close": 8.642, "volume": 159940.0}, {"date": "2011-05-02", "close": 8.642, "volume": 50848.0}, {"date": "2011-05-03", "close": 8.55558, "volume": 24621.0}, {"date": "2011-05-04", "close": 8.38274, "volume": 89885.0}, {"date": "2011-05-05", "close": 8.2099, "volume": 107835.0}, {"date": "2011-05-06", "close": 8.03706, "volume": 119213.0}, {"date": "2011-05-09", "close": 8.03706, "volume": 103116.0}, {"date": "2011-05-10", "close": 8.2099, "volume": 161017.0}, {"date": "2011-05-11", "close": 8.72842, "volume": 205126.0}, {"date": "2011-05-12", "close": 8.72842, "volume": 53887.0}, {"date": "2011-05-13", "close": 8.46916, "volume": 77204.0}, {"date": "2011-05-16", "close": 8.29632, "volume": 39829.0}, {"date": "2011-05-17", "close": 8.2099, "volume": 18224.0}, {"date": "2011-05-18", "close": 8.12348, "volume": 32527.0}, {"date": "2011-05-19", "close": 8.38274, "volume": 45433.0}, {"date": "2011-05-20", "close": 8.642, "volume": 33598.0}, {"date": "2011-05-23", "close": 8.38274, "volume": 29323.0}, {"date": "2011-05-24", "close": 8.38274, "volume": 27270.0}, {"date": "2011-05-25", "close": 8.12348, "volume": 15636.0}, {"date": "2011-05-26", "close": 8.29632, "volume": 15246.0}, {"date": "2011-05-27", "close": 8.2099, "volume": 40477.0}, {"date": "2011-05-30", "close": 8.29632, "volume": 10203.0}, {"date": "2011-05-31", "close": 8.55558, "volume": 43582.0}, {"date": "2011-06-01", "close": 8.46916, "volume": 30433.0}, {"date": "2011-06-02", "close": 8.2099, "volume": 55712.0}, {"date": "2011-06-03", "close": 8.2099, "volume": 49635.0}, {"date": "2011-06-06", "close": 8.03706, "volume": 53674.0}, {"date": "2011-06-07", "close": 7.95064, "volume": 81326.0}, {"date": "2011-06-08", "close": 7.51854, "volume": 52866.0}, {"date": "2011-06-09", "close": 7.7778, "volume": 59597.0}, {"date": "2011-06-10", "close": 7.86422, "volume": 51380.0}, {"date": "2011-06-14", "close": 7.60496, "volume": 15944.0}, {"date": "2011-06-15", "close": 7.43212, "volume": 13689.0}, {"date": "2011-06-16", "close": 6.9136, "volume": 109527.0}, {"date": "2011-06-17", "close": 6.65434, "volume": 67847.0}, {"date": "2011-06-20", "close": 6.9136, "volume": 80963.0}, {"date": "2011-06-21", "close": 7.17286, "volume": 64695.0}, {"date": "2011-06-22", "close": 7.3457, "volume": 45382.0}, {"date": "2011-06-23", "close": 7.60496, "volume": 36540.0}, {"date": "2011-06-24", "close": 7.60496, "volume": 29335.0}, {"date": "2011-06-27", "close": 7.3457, "volume": 33314.0}, {"date": "2011-06-28", "close": 7.3457, "volume": 33137.0}, {"date": "2011-06-29", "close": 7.17286, "volume": 31448.0}, {"date": "2011-06-30", "close": 7.69138, "volume": 93026.0}, {"date": "2011-07-01", "close": 7.95064, "volume": 35197.0}, {"date": "2011-07-04", "close": 8.03706, "volume": 30909.0}, {"date": "2011-07-05", "close": 7.86422, "volume": 30660.0}, {"date": "2011-07-06", "close": 7.86422, "volume": 45687.0}, {"date": "2011-07-07", "close": 8.03706, "volume": 139959.0}, {"date": "2011-07-08", "close": 8.12348, "volume": 76301.0}, {"date": "2011-07-11", "close": 7.95064, "volume": 103358.0}, {"date": "2011-07-12", "close": 7.69138, "volume": 60697.0}, {"date": "2011-07-13", "close": 7.51854, "volume": 66956.0}, {"date": "2011-07-14", "close": 7.43212, "volume": 37406.0}, {"date": "2011-07-15", "close": 7.60496, "volume": 76946.0}, {"date": "2011-07-18", "close": 8.38274, "volume": 200711.0}, {"date": "2011-07-19", "close": 9.41978, "volume": 242901.0}, {"date": "2011-07-20", "close": 9.85188, "volume": 234669.0}, {"date": "2011-07-21", "close": 10.02472, "volume": 172773.0}, {"date": "2011-07-22", "close": 10.19756, "volume": 264547.0}, {"date": "2011-07-25", "close": 10.3704, "volume": 186089.0}, {"date": "2011-07-26", "close": 10.28398, "volume": 113943.0}, {"date": "2011-07-27", "close": 10.19756, "volume": 324476.0}, {"date": "2011-07-28", "close": 10.19756, "volume": 72077.0}, {"date": "2011-07-29", "close": 10.19756, "volume": 93479.0}, {"date": "2011-08-01", "close": 10.3704, "volume": 96663.0}, {"date": "2011-08-02", "close": 10.54324, "volume": 145441.0}, {"date": "2011-08-03", "close": 9.76546, "volume": 183681.0}, {"date": "2011-08-04", "close": 9.5062, "volume": 117288.0}, {"date": "2011-08-05", "close": 8.642, "volume": 214898.0}, {"date": "2011-08-08", "close": 8.55558, "volume": 186077.0}, {"date": "2011-08-09", "close": 8.72842, "volume": 165501.0}, {"date": "2011-08-10", "close": 8.90126, "volume": 31119.0}, {"date": "2011-08-11", "close": 8.642, "volume": 125531.0}, {"date": "2011-08-12", "close": 8.81484, "volume": 17914.0}, {"date": "2011-08-15", "close": 8.81484, "volume": 23847.0}, {"date": "2011-08-16", "close": 8.81484, "volume": 35255.0}, {"date": "2011-08-17", "close": 9.41978, "volume": 80888.0}, {"date": "2011-08-18", "close": 9.0741, "volume": 46917.0}, {"date": "2011-08-19", "close": 8.642, "volume": 27415.0}, {"date": "2011-08-22", "close": 8.55558, "volume": 38772.0}, {"date": "2011-08-23", "close": 8.46916, "volume": 30310.0}, {"date": "2011-08-24", "close": 8.46916, "volume": 28421.0}, {"date": "2011-08-25", "close": 8.55558, "volume": 15047.0}, {"date": "2011-08-26", "close": 8.642, "volume": 17558.0}, {"date": "2011-08-29", "close": 8.55558, "volume": 11022.0}, {"date": "2011-08-30", "close": 8.46916, "volume": 53608.0}, {"date": "2011-08-31", "close": 8.38274, "volume": 25889.0}, {"date": "2011-09-01", "close": 8.38274, "volume": 9457.0}, {"date": "2011-09-02", "close": 8.2099, "volume": 47407.0}, {"date": "2011-09-05", "close": 8.12348, "volume": 32944.0}, {"date": "2011-09-06", "close": 7.95064, "volume": 11820.0}, {"date": "2011-09-07", "close": 8.12348, "volume": 7443.0}, {"date": "2011-09-08", "close": 8.38274, "volume": 33409.0}, {"date": "2011-09-09", "close": 8.72842, "volume": 43430.0}, {"date": "2011-09-12", "close": 7.95064, "volume": 59162.0}, {"date": "2011-09-13", "close": 7.7778, "volume": 40424.0}, {"date": "2011-09-14", "close": 7.69138, "volume": 37291.0}, {"date": "2011-09-15", "close": 7.7778, "volume": 19320.0}, {"date": "2011-09-16", "close": 7.86422, "volume": 44122.0}, {"date": "2011-09-19", "close": 7.7778, "volume": 14701.0}, {"date": "2011-09-20", "close": 7.7778, "volume": 24128.0}, {"date": "2011-09-21", "close": 7.7778, "volume": 32217.0}, {"date": "2011-09-22", "close": 7.08644, "volume": 93913.0}, {"date": "2011-09-23", "close": 7.00002, "volume": 60633.0}, {"date": "2011-09-26", "close": 6.22224, "volume": 109867.0}, {"date": "2011-09-27", "close": 6.39508, "volume": 86587.0}, {"date": "2011-09-28", "close": 6.65434, "volume": 53441.0}, {"date": "2011-09-29", "close": 6.56792, "volume": 9892.0}, {"date": "2011-09-30", "close": 6.4815, "volume": 12033.0}, {"date": "2011-10-03", "close": 6.30866, "volume": 30571.0}, {"date": "2011-10-04", "close": 6.22224, "volume": 22205.0}, {"date": "2011-10-05", "close": 6.13582, "volume": 59145.0}, {"date": "2011-10-06", "close": 6.39508, "volume": 88181.0}, {"date": "2011-10-07", "close": 6.74076, "volume": 52121.0}, {"date": "2011-10-10", "close": 7.08644, "volume": 42647.0}, {"date": "2011-10-11", "close": 7.00002, "volume": 58643.0}, {"date": "2011-10-12", "close": 6.9136, "volume": 27338.0}, {"date": "2011-10-13", "close": 6.9136, "volume": 76611.0}, {"date": "2011-10-14", "close": 6.9136, "volume": 42607.0}, {"date": "2011-10-17", "close": 6.9136, "volume": 33086.0}, {"date": "2011-10-18", "close": 6.56792, "volume": 75692.0}, {"date": "2011-10-19", "close": 6.4815, "volume": 35268.0}, {"date": "2011-10-20", "close": 6.56792, "volume": 42768.0}, {"date": "2011-10-21", "close": 6.65434, "volume": 28001.0}, {"date": "2011-10-24", "close": 6.65434, "volume": 36733.0}, {"date": "2011-10-25", "close": 6.65434, "volume": 21777.0}, {"date": "2011-10-26", "close": 7.08644, "volume": 66071.0}, {"date": "2011-10-27", "close": 7.17286, "volume": 46083.0}, {"date": "2011-10-28", "close": 7.43212, "volume": 41342.0}, {"date": "2011-10-31", "close": 7.3457, "volume": 15594.0}, {"date": "2011-11-01", "close": 7.43212, "volume": 30838.0}, {"date": "2011-11-02", "close": 7.25928, "volume": 51686.0}, {"date": "2011-11-03", "close": 7.3457, "volume": 45208.0}, {"date": "2011-11-04", "close": 7.43212, "volume": 1452914.0}, {"date": "2011-11-07", "close": 7.86422, "volume": 70843.0}, {"date": "2011-11-08", "close": 8.38274, "volume": 122189.0}, {"date": "2011-11-09", "close": 8.642, "volume": 123825.0}, {"date": "2011-11-10", "close": 8.46916, "volume": 77882.0}, {"date": "2011-11-11", "close": 8.55558, "volume": 96039.0}, {"date": "2011-11-14", "close": 8.81484, "volume": 35321.0}, {"date": "2011-11-15", "close": 9.33336, "volume": 86797.0}, {"date": "2011-11-16", "close": 8.90126, "volume": 56976.0}, {"date": "2011-11-17", "close": 8.90126, "volume": 23480.0}, {"date": "2011-11-18", "close": 8.72842, "volume": 69555.0}, {"date": "2011-11-21", "close": 8.81484, "volume": 100636.0}, {"date": "2011-11-22", "close": 8.642, "volume": 94594.0}, {"date": "2011-11-23", "close": 8.38274, "volume": 32067.0}, {"date": "2011-11-24", "close": 8.03706, "volume": 39542.0}, {"date": "2011-11-25", "close": 7.86422, "volume": 41136.0}, {"date": "2011-11-28", "close": 8.12348, "volume": 44807.0}, {"date": "2011-11-29", "close": 8.29632, "volume": 34131.0}, {"date": "2011-11-30", "close": 8.2099, "volume": 47385.0}, {"date": "2011-12-01", "close": 8.38274, "volume": 47066.0}, {"date": "2011-12-02", "close": 8.29632, "volume": 15748.0}, {"date": "2011-12-05", "close": 8.2099, "volume": 55785.0}, {"date": "2011-12-06", "close": 8.03706, "volume": 29063.0}, {"date": "2011-12-07", "close": 7.7778, "volume": 86132.0}, {"date": "2011-12-08", "close": 7.60496, "volume": 25618.0}, {"date": "2011-12-09", "close": 7.51854, "volume": 20385.0}, {"date": "2011-12-12", "close": 7.69138, "volume": 16485.0}, {"date": "2011-12-13", "close": 7.69138, "volume": 22816.0}, {"date": "2011-12-14", "close": 8.03706, "volume": 43713.0}, {"date": "2011-12-15", "close": 7.7778, "volume": 54476.0}, {"date": "2011-12-16", "close": 8.12348, "volume": 39598.0}, {"date": "2011-12-19", "close": 7.69138, "volume": 74136.0}, {"date": "2011-12-20", "close": 7.69138, "volume": 32750.0}, {"date": "2011-12-21", "close": 7.86422, "volume": 17268.0}, {"date": "2011-12-22", "close": 7.7778, "volume": 23467.0}, {"date": "2011-12-23", "close": 7.95064, "volume": 36305.0}, {"date": "2011-12-28", "close": 7.95064, "volume": 12417.0}, {"date": "2011-12-29", "close": 7.95064, "volume": 7148.0}, {"date": "2011-12-30", "close": 8.2099, "volume": 28404.0}, {"date": "2012-01-03", "close": 8.2099, "volume": 38363.0}, {"date": "2012-01-04", "close": 8.29632, "volume": 25830.0}, {"date": "2012-01-05", "close": 8.29632, "volume": 20148.0}, {"date": "2012-01-06", "close": 8.2099, "volume": 31025.0}, {"date": "2012-01-09", "close": 8.38274, "volume": 18531.0}, {"date": "2012-01-10", "close": 9.0741, "volume": 214877.0}, {"date": "2012-01-11", "close": 9.33336, "volume": 238674.0}, {"date": "2012-01-12", "close": 9.5062, "volume": 168975.0}, {"date": "2012-01-13", "close": 9.59262, "volume": 97096.0}, {"date": "2012-01-16", "close": 9.5062, "volume": 115437.0}, {"date": "2012-01-17", "close": 9.59262, "volume": 101190.0}, {"date": "2012-01-18", "close": 10.02472, "volume": 205627.0}, {"date": "2012-01-19", "close": 10.02472, "volume": 74172.0}, {"date": "2012-01-20", "close": 9.76546, "volume": 41562.0}, {"date": "2012-01-23", "close": 9.85188, "volume": 52463.0}, {"date": "2012-01-24", "close": 9.67904, "volume": 45610.0}, {"date": "2012-01-25", "close": 9.5062, "volume": 89791.0}, {"date": "2012-01-27", "close": 9.76546, "volume": 132593.0}, {"date": "2012-02-01", "close": 9.9383, "volume": 4009350.0}, {"date": "2012-02-02", "close": 9.9383, "volume": 61532.0}, {"date": "2012-02-03", "close": 10.02472, "volume": 52174.0}, {"date": "2012-02-06", "close": 10.02472, "volume": 169078.0}, {"date": "2012-02-07", "close": 9.85188, "volume": 27049.0}, {"date": "2012-02-08", "close": 9.59262, "volume": 45709.0}, {"date": "2012-02-09", "close": 9.5062, "volume": 48578.0}, {"date": "2012-02-10", "close": 9.59262, "volume": 47159.0}, {"date": "2012-02-13", "close": 9.33336, "volume": 93518.0}, {"date": "2012-02-14", "close": 9.33336, "volume": 60320.0}, {"date": "2012-02-15", "close": 9.5062, "volume": 38493.0}, {"date": "2012-02-16", "close": 9.16052, "volume": 21883.0}, {"date": "2012-02-17", "close": 8.81484, "volume": 133601.0}, {"date": "2012-02-20", "close": 9.33336, "volume": 351875.0}, {"date": "2012-02-21", "close": 9.16052, "volume": 29244.0}, {"date": "2012-02-22", "close": 9.0741, "volume": 97911.0}, {"date": "2012-02-23", "close": 8.90126, "volume": 35356.0}, {"date": "2012-02-24", "close": 9.0741, "volume": 48119.0}, {"date": "2012-02-27", "close": 9.0741, "volume": 13613.0}, {"date": "2012-02-28", "close": 9.5062, "volume": 40663.0}, {"date": "2012-02-29", "close": 9.85188, "volume": 52083.0}, {"date": "2012-03-01", "close": 9.9383, "volume": 53051.0}, {"date": "2012-03-02", "close": 9.85188, "volume": 33187.0}, {"date": "2012-03-05", "close": 9.85188, "volume": 11733.0}, {"date": "2012-03-06", "close": 9.67904, "volume": 31361.0}, {"date": "2012-03-07", "close": 9.67904, "volume": 44848.0}, {"date": "2012-03-08", "close": 9.67904, "volume": 14309.0}, {"date": "2012-03-09", "close": 9.9383, "volume": 226980.0}, {"date": "2012-03-12", "close": 9.85188, "volume": 23618.0}, {"date": "2012-03-13", "close": 9.76546, "volume": 53750.0}, {"date": "2012-03-14", "close": 9.85188, "volume": 36876.0}, {"date": "2012-03-15", "close": 9.67904, "volume": 44881.0}, {"date": "2012-03-16", "close": 9.33336, "volume": 298057.0}, {"date": "2012-03-19", "close": 9.5062, "volume": 24522.0}, {"date": "2012-03-20", "close": 9.33336, "volume": 10204.0}, {"date": "2012-03-21", "close": 9.41978, "volume": 39003.0}, {"date": "2012-03-22", "close": 9.33336, "volume": 19842.0}, {"date": "2012-03-23", "close": 9.0741, "volume": 22898.0}, {"date": "2012-03-26", "close": 9.0741, "volume": 20043.0}, {"date": "2012-03-27", "close": 9.24694, "volume": 37859.0}, {"date": "2012-03-28", "close": 9.16052, "volume": 236785.0}, {"date": "2012-03-29", "close": 9.41978, "volume": 19012.0}, {"date": "2012-03-30", "close": 9.24694, "volume": 22582.0}, {"date": "2012-04-02", "close": 9.33336, "volume": 27353.0}, {"date": "2012-04-03", "close": 9.16052, "volume": 54234.0}, {"date": "2012-04-04", "close": 8.81484, "volume": 89773.0}, {"date": "2012-04-05", "close": 8.81484, "volume": 63291.0}, {"date": "2012-04-10", "close": 8.55558, "volume": 44744.0}, {"date": "2012-04-11", "close": 8.46916, "volume": 37102.0}, {"date": "2012-04-12", "close": 8.55558, "volume": 48941.0}, {"date": "2012-04-13", "close": 8.90126, "volume": 38999.0}, {"date": "2012-04-16", "close": 8.72842, "volume": 16292.0}, {"date": "2012-04-17", "close": 8.55558, "volume": 48461.0}, {"date": "2012-04-18", "close": 8.55558, "volume": 14834.0}, {"date": "2012-04-19", "close": 8.38274, "volume": 42252.0}, {"date": "2012-04-20", "close": 8.55558, "volume": 44585.0}, {"date": "2012-04-23", "close": 8.55558, "volume": 18688.0}, {"date": "2012-04-24", "close": 8.46916, "volume": 11741.0}, {"date": "2012-04-26", "close": 8.29632, "volume": 21098.0}, {"date": "2012-04-27", "close": 8.90126, "volume": 20263.0}, {"date": "2012-04-30", "close": 8.642, "volume": 52821.0}, {"date": "2012-05-01", "close": 8.98768, "volume": 68840.0}, {"date": "2012-05-02", "close": 9.16052, "volume": 56366.0}, {"date": "2012-05-03", "close": 9.33336, "volume": 32860.0}, {"date": "2012-05-04", "close": 9.41978, "volume": 22631.0}, {"date": "2012-05-07", "close": 9.16052, "volume": 28478.0}, {"date": "2012-05-08", "close": 9.0741, "volume": 40423.0}, {"date": "2012-05-09", "close": 8.46916, "volume": 55552.0}, {"date": "2012-05-10", "close": 8.38274, "volume": 28102.0}, {"date": "2012-05-11", "close": 8.46916, "volume": 11154.0}, {"date": "2012-05-14", "close": 8.12348, "volume": 64265.0}, {"date": "2012-05-15", "close": 7.69138, "volume": 23916.0}, {"date": "2012-06-01", "close": 5.35804, "volume": 598658.0}, {"date": "2012-06-04", "close": 5.35804, "volume": 180631.0}, {"date": "2012-06-05", "close": 5.96298, "volume": 179356.0}, {"date": "2012-06-06", "close": 6.39508, "volume": 226494.0}, {"date": "2012-06-07", "close": 6.4815, "volume": 240501.0}, {"date": "2012-06-08", "close": 6.39508, "volume": 124268.0}, {"date": "2012-06-12", "close": 6.30866, "volume": 49053.0}, {"date": "2012-06-13", "close": 5.6173, "volume": 47619.0}, {"date": "2012-06-14", "close": 5.70372, "volume": 13751.0}, {"date": "2012-06-15", "close": 5.96298, "volume": 33640.0}, {"date": "2012-06-18", "close": 5.87656, "volume": 36368.0}, {"date": "2012-06-19", "close": 5.87656, "volume": 14858.0}, {"date": "2012-06-20", "close": 6.0494, "volume": 50420.0}, {"date": "2012-06-21", "close": 5.96298, "volume": 11450.0}, {"date": "2012-06-22", "close": 5.70372, "volume": 25332.0}, {"date": "2012-06-25", "close": 5.6173, "volume": 22038.0}, {"date": "2012-06-26", "close": 5.6173, "volume": 29956.0}, {"date": "2012-06-27", "close": 5.53088, "volume": 47395.0}, {"date": "2012-06-28", "close": 5.44446, "volume": 13687.0}, {"date": "2012-06-29", "close": 5.44446, "volume": 44300.0}, {"date": "2012-07-02", "close": 5.35804, "volume": 32706.0}, {"date": "2012-07-03", "close": 5.79014, "volume": 28657.0}, {"date": "2012-07-04", "close": 5.79014, "volume": 44333.0}, {"date": "2012-07-05", "close": 5.6173, "volume": 16159.0}, {"date": "2012-07-06", "close": 5.53088, "volume": 23429.0}, {"date": "2012-07-09", "close": 5.53088, "volume": 2679.0}, {"date": "2012-07-10", "close": 5.44446, "volume": 6930.0}, {"date": "2012-07-11", "close": 5.27162, "volume": 70940.0}, {"date": "2012-07-12", "close": 5.27162, "volume": 31325.0}, {"date": "2012-07-13", "close": 5.6173, "volume": 12195.0}, {"date": "2012-07-16", "close": 5.53088, "volume": 9063.0}, {"date": "2012-07-17", "close": 5.27162, "volume": 2295.0}, {"date": "2012-07-18", "close": 5.1852, "volume": 6093.0}, {"date": "2012-07-19", "close": 5.27162, "volume": 9590.0}, {"date": "2012-07-20", "close": 5.35804, "volume": 60527.0}, {"date": "2012-07-23", "close": 5.35804, "volume": 36205.0}, {"date": "2012-07-24", "close": 5.44446, "volume": 7523.0}, {"date": "2012-07-25", "close": 5.35804, "volume": 64549.0}, {"date": "2012-07-26", "close": 5.35804, "volume": 45810.0}, {"date": "2012-07-27", "close": 5.79014, "volume": 94718.0}, {"date": "2012-07-30", "close": 5.44446, "volume": 9911.0}, {"date": "2012-07-31", "close": 5.70372, "volume": 22105.0}, {"date": "2012-08-01", "close": 5.70372, "volume": 19628.0}, {"date": "2012-08-02", "close": 5.6173, "volume": 72.0}, {"date": "2012-08-03", "close": 5.27162, "volume": 43482.0}, {"date": "2012-08-06", "close": 5.1852, "volume": 65550.0}, {"date": "2012-08-07", "close": 5.27162, "volume": 55033.0}, {"date": "2012-08-08", "close": 5.1852, "volume": 7288.0}, {"date": "2012-08-09", "close": 5.01236, "volume": 9296.0}, {"date": "2012-08-10", "close": 5.1852, "volume": 23617.0}, {"date": "2012-08-13", "close": 5.09878, "volume": 19481.0}, {"date": "2012-08-14", "close": 5.09878, "volume": 25292.0}, {"date": "2012-08-15", "close": 5.1852, "volume": 30850.0}, {"date": "2012-08-16", "close": 5.09878, "volume": 6815.0}, {"date": "2012-08-17", "close": 5.09878, "volume": 54950.0}, {"date": "2012-08-20", "close": 5.09878, "volume": 19385.0}, {"date": "2012-08-21", "close": 4.66668, "volume": 66932.0}, {"date": "2012-08-22", "close": 4.83952, "volume": 10331.0}, {"date": "2012-08-23", "close": 5.01236, "volume": 35132.0}, {"date": "2012-08-24", "close": 5.09878, "volume": 46394.0}, {"date": "2012-08-27", "close": 5.35804, "volume": 76056.0}, {"date": "2012-08-28", "close": 5.1852, "volume": 41536.0}, {"date": "2012-08-29", "close": 5.09878, "volume": 37551.0}, {"date": "2012-08-30", "close": 5.1852, "volume": 37644.0}, {"date": "2012-08-31", "close": 5.01236, "volume": 16277.0}, {"date": "2012-09-03", "close": 5.01236, "volume": 13150.0}, {"date": "2012-09-04", "close": 4.7531, "volume": 28698.0}, {"date": "2012-09-05", "close": 4.66668, "volume": 10125.0}, {"date": "2012-09-06", "close": 4.66668, "volume": 46474.0}, {"date": "2012-09-07", "close": 4.83952, "volume": 20171.0}, {"date": "2012-09-10", "close": 4.7531, "volume": 29806.0}, {"date": "2012-09-11", "close": 4.92594, "volume": 9119.0}, {"date": "2012-09-12", "close": 4.92594, "volume": 13390.0}, {"date": "2012-09-13", "close": 4.92594, "volume": 23868.0}, {"date": "2012-09-14", "close": 4.83952, "volume": 25465.0}, {"date": "2012-09-17", "close": 5.1852, "volume": 62052.0}, {"date": "2012-09-18", "close": 5.09878, "volume": 39933.0}, {"date": "2012-09-19", "close": 5.1852, "volume": 59373.0}, {"date": "2012-09-20", "close": 5.6173, "volume": 72726.0}, {"date": "2012-09-21", "close": 5.6173, "volume": 74460.0}, {"date": "2012-09-24", "close": 5.70372, "volume": 44242.0}, {"date": "2012-09-25", "close": 5.53088, "volume": 21955.0}, {"date": "2012-09-26", "close": 5.35804, "volume": 14838.0}, {"date": "2012-09-27", "close": 5.44446, "volume": 8911.0}, {"date": "2012-09-28", "close": 5.44446, "volume": 53836.0}, {"date": "2012-10-01", "close": 5.35804, "volume": 5181.0}, {"date": "2012-10-02", "close": 5.1852, "volume": 13218.0}, {"date": "2012-10-03", "close": 5.27162, "volume": 18565.0}, {"date": "2012-10-04", "close": 5.27162, "volume": 13353.0}, {"date": "2012-10-05", "close": 5.1852, "volume": 29192.0}, {"date": "2012-10-08", "close": 5.09878, "volume": 19644.0}, {"date": "2012-10-09", "close": 5.09878, "volume": 51884.0}, {"date": "2012-10-10", "close": 4.92594, "volume": 37954.0}, {"date": "2012-10-11", "close": 4.83952, "volume": 17456.0}, {"date": "2012-10-12", "close": 4.7531, "volume": 19247.0}, {"date": "2012-10-15", "close": 4.66668, "volume": 38566.0}, {"date": "2012-10-16", "close": 4.66668, "volume": 199167.0}, {"date": "2012-10-17", "close": 4.58026, "volume": 72495.0}, {"date": "2012-10-18", "close": 4.58026, "volume": 240482.0}, {"date": "2012-10-19", "close": 4.66668, "volume": 74957.0}, {"date": "2012-10-22", "close": 4.7531, "volume": 50301.0}, {"date": "2012-10-23", "close": 4.83952, "volume": 97306.0}, {"date": "2012-10-24", "close": 4.7531, "volume": 26240.0}, {"date": "2012-10-25", "close": 4.7531, "volume": 22759.0}, {"date": "2012-10-26", "close": 4.7531, "volume": 112805.0}, {"date": "2012-10-29", "close": 4.7531, "volume": 19530.0}, {"date": "2012-10-30", "close": 4.83952, "volume": 4417.0}, {"date": "2012-10-31", "close": 4.40742, "volume": 31520.0}, {"date": "2012-11-01", "close": 4.66668, "volume": 22278.0}, {"date": "2012-11-02", "close": 4.58026, "volume": 13845.0}, {"date": "2012-11-05", "close": 4.58026, "volume": 8358.0}, {"date": "2012-11-06", "close": 4.49384, "volume": 17203.0}, {"date": "2012-11-07", "close": 4.40742, "volume": 29013.0}, {"date": "2012-11-08", "close": 4.321, "volume": 14281.0}, {"date": "2012-11-09", "close": 4.40742, "volume": 4576.0}, {"date": "2012-11-12", "close": 4.23458, "volume": 24185.0}, {"date": "2012-11-13", "close": 4.321, "volume": 14517.0}, {"date": "2012-11-14", "close": 4.40742, "volume": 14320.0}, {"date": "2012-11-15", "close": 4.49384, "volume": 43393.0}, {"date": "2012-11-16", "close": 4.40742, "volume": 89670.0}, {"date": "2012-11-19", "close": 4.49384, "volume": 7656.0}, {"date": "2012-11-20", "close": 4.40742, "volume": 7363.0}, {"date": "2012-11-21", "close": 4.14816, "volume": 26783.0}, {"date": "2012-11-22", "close": 4.23458, "volume": 72172.0}, {"date": "2012-11-23", "close": 4.23458, "volume": 11194.0}, {"date": "2012-11-26", "close": 4.06174, "volume": 35819.0}, {"date": "2012-11-27", "close": 3.97532, "volume": 15934.0}, {"date": "2012-11-28", "close": 3.80248, "volume": 59588.0}, {"date": "2012-11-29", "close": 3.8889, "volume": 60427.0}, {"date": "2012-11-30", "close": 3.8889, "volume": 19283.0}, {"date": "2012-12-03", "close": 3.71606, "volume": 35218.0}, {"date": "2012-12-04", "close": 3.19754, "volume": 176208.0}, {"date": "2012-12-05", "close": 3.37038, "volume": 165267.0}, {"date": "2012-12-06", "close": 3.54322, "volume": 135751.0}, {"date": "2012-12-07", "close": 3.80248, "volume": 35741.0}, {"date": "2012-12-10", "close": 4.06174, "volume": 33010.0}, {"date": "2012-12-11", "close": 4.06174, "volume": 58484.0}, {"date": "2012-12-12", "close": 4.06174, "volume": 2167.0}, {"date": "2012-12-13", "close": 4.14816, "volume": 18847.0}, {"date": "2012-12-14", "close": 4.14816, "volume": 13261.0}, {"date": "2012-12-17", "close": 4.14816, "volume": 17942.0}, {"date": "2012-12-18", "close": 4.58026, "volume": 89823.0}, {"date": "2012-12-19", "close": 4.92594, "volume": 63261.0}, {"date": "2012-12-20", "close": 4.58026, "volume": 73014.0}, {"date": "2012-12-21", "close": 4.66668, "volume": 66454.0}, {"date": "2012-12-24", "close": 4.58026, "volume": 2461.0}, {"date": "2012-12-27", "close": 4.66668, "volume": 12022.0}, {"date": "2012-12-28", "close": 4.7531, "volume": 10331.0}, {"date": "2012-12-31", "close": 4.83952, "volume": 13664.0}, {"date": "2013-01-02", "close": 4.83952, "volume": 22290.0}, {"date": "2013-01-03", "close": 4.83952, "volume": 42365.0}, {"date": "2013-01-04", "close": 4.92594, "volume": 64207.0}, {"date": "2013-01-07", "close": 4.92594, "volume": 13692.0}, {"date": "2013-01-08", "close": 4.7531, "volume": 4166.0}, {"date": "2013-01-09", "close": 4.58026, "volume": 35780.0}, {"date": "2013-01-10", "close": 4.66668, "volume": 35916.0}, {"date": "2013-01-11", "close": 4.66668, "volume": 8174.0}, {"date": "2013-01-14", "close": 4.7531, "volume": 10839.0}, {"date": "2013-01-15", "close": 4.58026, "volume": 24336.0}, {"date": "2013-01-16", "close": 4.66668, "volume": 4635.0}, {"date": "2013-01-17", "close": 4.66668, "volume": 77427.0}, {"date": "2013-01-18", "close": 4.40742, "volume": 63247.0}, {"date": "2013-01-21", "close": 4.49384, "volume": 11885.0}, {"date": "2013-01-22", "close": 4.49384, "volume": 13577.0}, {"date": "2013-01-23", "close": 4.321, "volume": 66028.0}, {"date": "2013-01-24", "close": 4.14816, "volume": 44762.0}, {"date": "2013-01-25", "close": 3.97532, "volume": 65921.0}, {"date": "2013-01-29", "close": 3.97532, "volume": 55305.0}, {"date": "2013-01-30", "close": 3.8889, "volume": 22096.0}, {"date": "2013-01-31", "close": 3.8889, "volume": 3001.0}, {"date": "2013-02-01", "close": 3.8889, "volume": 19556.0}, {"date": "2013-02-04", "close": 3.8889, "volume": 30198.0}, {"date": "2013-02-05", "close": 3.80248, "volume": 16471.0}, {"date": "2013-02-06", "close": 3.71606, "volume": 76120.0}, {"date": "2013-02-07", "close": 3.62964, "volume": 61586.0}, {"date": "2013-02-08", "close": 3.71606, "volume": 16400.0}, {"date": "2013-02-11", "close": 3.750628, "volume": 29321.0}, {"date": "2013-02-12", "close": 3.62964, "volume": 14860.0}, {"date": "2013-02-13", "close": 3.97532, "volume": 62423.0}, {"date": "2013-02-14", "close": 4.40742, "volume": 255562.0}, {"date": "2013-02-15", "close": 4.23458, "volume": 125380.0}, {"date": "2013-02-18", "close": 3.8889, "volume": 175117.0}, {"date": "2013-02-19", "close": 3.62964, "volume": 193635.0}, {"date": "2013-02-20", "close": 3.54322, "volume": 104311.0}, {"date": "2013-02-21", "close": 3.4568, "volume": 124528.0}, {"date": "2013-02-22", "close": 3.4568, "volume": 100453.0}, {"date": "2013-02-25", "close": 3.404948, "volume": 51657.0}, {"date": "2013-02-26", "close": 3.37038, "volume": 25643.0}, {"date": "2013-02-27", "close": 3.37038, "volume": 38418.0}, {"date": "2013-02-28", "close": 3.37038, "volume": 162776.0}, {"date": "2013-03-01", "close": 3.4568, "volume": 99379.0}, {"date": "2013-03-04", "close": 3.4568, "volume": 48213.0}, {"date": "2013-03-05", "close": 3.37038, "volume": 124410.0}, {"date": "2013-03-06", "close": 3.37038, "volume": 66005.0}, {"date": "2013-03-07", "close": 3.19754, "volume": 103196.0}, {"date": "2013-03-08", "close": 3.19754, "volume": 111357.0}, {"date": "2013-03-11", "close": 2.93828, "volume": 120096.0}, {"date": "2013-03-12", "close": 2.76544, "volume": 140800.0}, {"date": "2013-03-13", "close": 3.11112, "volume": 64786.0}, {"date": "2013-03-14", "close": 3.4568, "volume": 150830.0}, {"date": "2013-03-15", "close": 3.4568, "volume": 39144.0}, {"date": "2013-03-18", "close": 3.28396, "volume": 56717.0}, {"date": "2013-03-19", "close": 3.19754, "volume": 41390.0}, {"date": "2013-03-20", "close": 3.11112, "volume": 30379.0}, {"date": "2013-03-21", "close": 3.37038, "volume": 90576.0}, {"date": "2013-03-22", "close": 3.28396, "volume": 20545.0}, {"date": "2013-03-25", "close": 3.19754, "volume": 54131.0}, {"date": "2013-03-26", "close": 3.19754, "volume": 35270.0}, {"date": "2013-03-27", "close": 3.19754, "volume": 17090.0}, {"date": "2013-03-28", "close": 3.19754, "volume": 17480.0}, {"date": "2013-04-02", "close": 3.11112, "volume": 35648.0}, {"date": "2013-04-03", "close": 3.11112, "volume": 6199.0}, {"date": "2013-04-04", "close": 3.19754, "volume": 44279.0}, {"date": "2013-04-05", "close": 2.93828, "volume": 42563.0}, {"date": "2013-04-08", "close": 2.85186, "volume": 65688.0}, {"date": "2013-04-09", "close": 2.76544, "volume": 115383.0}, {"date": "2013-04-10", "close": 2.93828, "volume": 22502.0}, {"date": "2013-04-11", "close": 2.85186, "volume": 3227.0}, {"date": "2013-04-12", "close": 2.93828, "volume": 35601.0}, {"date": "2013-04-15", "close": 2.76544, "volume": 184060.0}, {"date": "2013-04-16", "close": 2.5926, "volume": 115000.0}, {"date": "2013-04-17", "close": 2.5926, "volume": 43757.0}, {"date": "2013-04-19", "close": 2.76544, "volume": 74145.0}, {"date": "2013-04-22", "close": 2.85186, "volume": 22391.0}, {"date": "2013-04-23", "close": 2.76544, "volume": 18713.0}, {"date": "2013-04-24", "close": 2.85186, "volume": 16628.0}, {"date": "2013-04-26", "close": 3.0247, "volume": 12486.0}, {"date": "2013-04-29", "close": 2.85186, "volume": 8075.0}, {"date": "2013-04-30", "close": 2.5926, "volume": 148530.0}, {"date": "2013-05-01", "close": 2.5926, "volume": 77994.0}, {"date": "2013-05-02", "close": 2.5926, "volume": 43685.0}, {"date": "2013-05-03", "close": 2.5926, "volume": 87479.0}, {"date": "2013-05-06", "close": 2.50618, "volume": 18937.0}, {"date": "2013-05-07", "close": 2.50618, "volume": 115246.0}, {"date": "2013-05-08", "close": 2.33334, "volume": 108838.0}, {"date": "2013-05-09", "close": 2.41976, "volume": 141937.0}, {"date": "2013-05-10", "close": 2.76544, "volume": 75446.0}, {"date": "2013-05-13", "close": 2.93828, "volume": 50370.0}, {"date": "2013-05-14", "close": 2.85186, "volume": 56676.0}, {"date": "2013-05-15", "close": 2.93828, "volume": 129460.0}, {"date": "2013-05-16", "close": 2.93828, "volume": 89890.0}, {"date": "2013-05-17", "close": 2.76544, "volume": 33745.0}, {"date": "2013-05-20", "close": 2.76544, "volume": 65179.0}, {"date": "2013-05-21", "close": 2.5926, "volume": 48888.0}, {"date": "2013-05-22", "close": 2.5926, "volume": 47598.0}, {"date": "2013-05-23", "close": 2.33334, "volume": 106267.0}, {"date": "2013-05-24", "close": 2.33334, "volume": 60946.0}, {"date": "2013-05-27", "close": 2.33334, "volume": 15957.0}, {"date": "2013-05-28", "close": 2.33334, "volume": 63244.0}, {"date": "2013-05-29", "close": 2.24692, "volume": 258083.0}, {"date": "2013-05-30", "close": 2.07408, "volume": 89143.0}, {"date": "2013-05-31", "close": 2.07408, "volume": 543075.0}, {"date": "2013-06-03", "close": 1.98766, "volume": 202880.0}, {"date": "2013-06-04", "close": 2.33334, "volume": 66331.0}, {"date": "2013-06-05", "close": 2.33334, "volume": 55780.0}, {"date": "2013-06-06", "close": 2.24692, "volume": 23625.0}, {"date": "2013-06-07", "close": 2.1605, "volume": 30730.0}, {"date": "2013-06-11", "close": 2.24692, "volume": 54773.0}, {"date": "2013-06-12", "close": 2.1605, "volume": 6262.0}, {"date": "2013-06-13", "close": 2.07408, "volume": 35905.0}, {"date": "2013-06-14", "close": 2.07408, "volume": 90714.0}, {"date": "2013-06-17", "close": 2.1605, "volume": 46020.0}, {"date": "2013-06-18", "close": 2.1605, "volume": 47184.0}, {"date": "2013-06-19", "close": 2.07408, "volume": 5228.0}, {"date": "2013-06-20", "close": 2.07408, "volume": 55202.0}, {"date": "2013-06-21", "close": 1.98766, "volume": 21425.0}, {"date": "2013-06-24", "close": 1.98766, "volume": 29236.0}, {"date": "2013-06-25", "close": 1.81482, "volume": 53975.0}, {"date": "2013-06-26", "close": 1.90124, "volume": 101224.0}, {"date": "2013-06-27", "close": 1.7284, "volume": 191997.0}, {"date": "2013-06-28", "close": 1.7284, "volume": 356664.0}, {"date": "2013-07-01", "close": 1.81482, "volume": 108386.0}, {"date": "2013-07-02", "close": 1.98766, "volume": 39524.0}, {"date": "2013-07-03", "close": 1.98766, "volume": 34048.0}, {"date": "2013-07-04", "close": 2.24692, "volume": 58164.0}, {"date": "2013-07-05", "close": 2.24692, "volume": 305919.0}, {"date": "2013-07-08", "close": 2.33334, "volume": 73589.0}, {"date": "2013-07-09", "close": 2.41976, "volume": 75869.0}, {"date": "2013-07-10", "close": 2.33334, "volume": 54945.0}, {"date": "2013-07-11", "close": 2.5926, "volume": 59183.0}, {"date": "2013-07-12", "close": 2.50618, "volume": 53220.0}, {"date": "2013-07-15", "close": 2.50618, "volume": 15796.0}, {"date": "2013-07-16", "close": 2.50618, "volume": 52402.0}, {"date": "2013-07-17", "close": 2.5926, "volume": 16106.0}, {"date": "2013-07-18", "close": 2.67902, "volume": 13639.0}, {"date": "2013-07-19", "close": 2.67902, "volume": 75422.0}, {"date": "2013-07-22", "close": 2.85186, "volume": 86365.0}, {"date": "2013-07-23", "close": 2.93828, "volume": 33318.0}, {"date": "2013-07-24", "close": 2.67902, "volume": 25335.0}, {"date": "2013-07-25", "close": 2.76544, "volume": 65417.0}, {"date": "2013-07-26", "close": 2.93828, "volume": 48068.0}, {"date": "2013-07-29", "close": 2.76544, "volume": 54139.0}, {"date": "2013-07-30", "close": 2.85186, "volume": 17522.0}, {"date": "2013-07-31", "close": 2.85186, "volume": 43606.0}, {"date": "2013-08-01", "close": 2.76544, "volume": 22763.0}, {"date": "2013-08-02", "close": 2.67902, "volume": 39690.0}, {"date": "2013-08-05", "close": 2.67902, "volume": 53181.0}, {"date": "2013-08-06", "close": 2.76544, "volume": 5643.0}, {"date": "2013-08-07", "close": 2.67902, "volume": 12080.0}, {"date": "2013-08-09", "close": 2.85186, "volume": 126876.0}, {"date": "2013-08-12", "close": 2.76544, "volume": 45935.0}, {"date": "2013-08-13", "close": 2.76544, "volume": 22309.0}, {"date": "2013-08-14", "close": 2.76544, "volume": 41803.0}, {"date": "2013-08-15", "close": 2.76544, "volume": 13443.0}, {"date": "2013-08-16", "close": 2.85186, "volume": 20095.0}, {"date": "2013-08-19", "close": 2.5926, "volume": 129523.0}, {"date": "2013-08-20", "close": 2.50618, "volume": 164747.0}, {"date": "2013-08-21", "close": 2.1605, "volume": 270680.0}, {"date": "2013-08-22", "close": 2.1605, "volume": 167302.0}, {"date": "2013-08-23", "close": 2.33334, "volume": 114350.0}, {"date": "2013-08-26", "close": 2.24692, "volume": 29706.0}, {"date": "2013-08-27", "close": 2.1605, "volume": 91399.0}, {"date": "2013-08-28", "close": 2.1605, "volume": 71433.0}, {"date": "2013-08-29", "close": 2.1605, "volume": 17747.0}, {"date": "2013-08-30", "close": 2.24692, "volume": 23931.0}, {"date": "2013-09-02", "close": 2.33334, "volume": 25448.0}, {"date": "2013-09-03", "close": 2.33334, "volume": 44030.0}, {"date": "2013-09-04", "close": 2.24692, "volume": 36211.0}, {"date": "2013-09-05", "close": 2.33334, "volume": 20800.0}, {"date": "2013-09-06", "close": 2.1605, "volume": 32579.0}, {"date": "2013-09-09", "close": 2.24692, "volume": 43629.0}, {"date": "2013-09-10", "close": 2.33334, "volume": 31407.0}, {"date": "2013-09-11", "close": 2.41976, "volume": 40882.0}, {"date": "2013-09-12", "close": 2.24692, "volume": 39724.0}, {"date": "2013-09-13", "close": 2.1605, "volume": 60581.0}, {"date": "2013-09-16", "close": 2.1605, "volume": 58224.0}, {"date": "2013-09-17", "close": 2.1605, "volume": 17504.0}, {"date": "2013-09-18", "close": 2.07408, "volume": 24210.0}, {"date": "2013-09-19", "close": 2.1605, "volume": 141085.0}, {"date": "2013-09-20", "close": 2.07408, "volume": 547803.0}, {"date": "2013-09-23", "close": 2.1605, "volume": 4645.0}, {"date": "2013-09-24", "close": 2.1605, "volume": 3353.0}, {"date": "2013-09-25", "close": 2.24692, "volume": 2488.0}, {"date": "2013-09-26", "close": 2.1605, "volume": 4095.0}, {"date": "2013-09-27", "close": 2.24692, "volume": 42068.0}, {"date": "2013-09-30", "close": 2.24692, "volume": 16113.0}, {"date": "2013-10-01", "close": 2.33334, "volume": 38012.0}, {"date": "2013-10-02", "close": 2.24692, "volume": 25623.0}, {"date": "2013-10-03", "close": 2.5926, "volume": 127091.0}, {"date": "2013-10-04", "close": 2.41976, "volume": 37191.0}, {"date": "2013-10-07", "close": 2.41976, "volume": 2035.0}, {"date": "2013-10-08", "close": 2.41976, "volume": 34676.0}, {"date": "2013-10-09", "close": 2.33334, "volume": 29804.0}, {"date": "2013-10-10", "close": 2.33334, "volume": 24730.0}, {"date": "2013-10-11", "close": 2.33334, "volume": 29658.0}, {"date": "2013-10-14", "close": 2.33334, "volume": 30922.0}, {"date": "2013-10-15", "close": 2.33334, "volume": 15325.0}, {"date": "2013-10-16", "close": 2.50618, "volume": 63812.0}, {"date": "2013-10-17", "close": 2.41976, "volume": 54446.0}, {"date": "2013-10-18", "close": 2.33334, "volume": 35648.0}, {"date": "2013-10-21", "close": 2.41976, "volume": 39862.0}, {"date": "2013-10-22", "close": 2.50618, "volume": 74794.0}, {"date": "2013-10-23", "close": 2.50618, "volume": 16469.0}, {"date": "2013-10-24", "close": 2.41976, "volume": 17415.0}, {"date": "2013-10-25", "close": 2.41976, "volume": 31389.0}, {"date": "2013-10-28", "close": 2.50618, "volume": 9195.0}, {"date": "2013-10-29", "close": 2.41976, "volume": 19548.0}, {"date": "2013-10-30", "close": 2.24692, "volume": 56771.0}, {"date": "2013-10-31", "close": 2.24692, "volume": 157335.0}, {"date": "2013-11-01", "close": 2.33334, "volume": 44078.0}, {"date": "2013-11-04", "close": 2.24692, "volume": 115852.0}, {"date": "2013-11-05", "close": 2.33334, "volume": 48094.0}, {"date": "2013-11-06", "close": 2.33334, "volume": 82976.0}, {"date": "2013-11-07", "close": 2.1605, "volume": 216012.0}, {"date": "2013-11-08", "close": 2.1605, "volume": 25017.0}, {"date": "2013-11-11", "close": 2.1605, "volume": 19420.0}, {"date": "2013-11-12", "close": 2.1605, "volume": 3381.0}, {"date": "2013-11-13", "close": 2.1605, "volume": 38191.0}, {"date": "2013-11-14", "close": 2.07408, "volume": 62552.0}, {"date": "2013-11-15", "close": 2.1605, "volume": 36424.0}, {"date": "2013-11-18", "close": 2.1605, "volume": 123173.0}, {"date": "2013-11-19", "close": 2.1605, "volume": 6364.0}, {"date": "2013-11-20", "close": 2.07408, "volume": 30836.0}, {"date": "2013-11-21", "close": 1.98766, "volume": 220421.0}, {"date": "2013-11-22", "close": 2.07408, "volume": 63300.0}, {"date": "2013-11-25", "close": 1.98766, "volume": 44773.0}, {"date": "2013-11-26", "close": 2.1605, "volume": 165826.0}, {"date": "2013-11-27", "close": 2.24692, "volume": 41231.0}, {"date": "2013-11-28", "close": 2.33334, "volume": 101044.0}, {"date": "2013-11-29", "close": 2.24692, "volume": 110085.0}, {"date": "2013-12-02", "close": 2.1605, "volume": 11858.0}, {"date": "2013-12-03", "close": 2.1605, "volume": 14602.0}, {"date": "2013-12-04", "close": 2.24692, "volume": 9056.0}, {"date": "2013-12-05", "close": 2.24692, "volume": 42220.0}, {"date": "2013-12-06", "close": 2.24692, "volume": 18129.0}, {"date": "2013-12-09", "close": 2.24692, "volume": 29779.0}, {"date": "2013-12-10", "close": 2.1605, "volume": 13279.0}, {"date": "2013-12-11", "close": 2.1605, "volume": 32724.0}, {"date": "2013-12-12", "close": 2.1605, "volume": 13061.0}, {"date": "2013-12-13", "close": 2.41976, "volume": 76872.0}, {"date": "2013-12-16", "close": 2.24692, "volume": 80800.0}, {"date": "2013-12-17", "close": 2.1605, "volume": 44559.0}, {"date": "2013-12-18", "close": 2.24692, "volume": 18435.0}, {"date": "2013-12-19", "close": 2.1605, "volume": 28916.0}, {"date": "2013-12-20", "close": 2.1605, "volume": 47429.0}, {"date": "2013-12-23", "close": 2.24692, "volume": 16385.0}, {"date": "2013-12-24", "close": 2.24692, "volume": 70763.0}, {"date": "2013-12-27", "close": 2.24692, "volume": 947.0}, {"date": "2013-12-30", "close": 2.24692, "volume": 5462.0}, {"date": "2013-12-31", "close": 2.24692, "volume": 14858.0}, {"date": "2014-01-02", "close": 2.24692, "volume": 15982.0}, {"date": "2014-01-03", "close": 2.24692, "volume": 77268.0}, {"date": "2014-01-06", "close": 2.24692, "volume": 4306.0}, {"date": "2014-01-07", "close": 2.1605, "volume": 25013.0}, {"date": "2014-01-08", "close": 2.24692, "volume": 43473.0}, {"date": "2014-01-09", "close": 2.24692, "volume": 17041.0}, {"date": "2014-01-10", "close": 2.24692, "volume": 3772.0}, {"date": "2014-01-13", "close": 2.24692, "volume": 57832.0}, {"date": "2014-01-14", "close": 2.1605, "volume": 62986.0}, {"date": "2014-01-15", "close": 2.1605, "volume": 4241.0}, {"date": "2014-01-16", "close": 2.1605, "volume": 42236.0}, {"date": "2014-01-17", "close": 2.07408, "volume": 90321.0}, {"date": "2014-01-20", "close": 2.1605, "volume": 30193.0}, {"date": "2014-01-21", "close": 2.1605, "volume": 11083.0}, {"date": "2014-01-23", "close": 2.24692, "volume": 55948.0}, {"date": "2014-01-24", "close": 2.195068, "volume": 51498.0}, {"date": "2014-01-28", "close": 2.07408, "volume": 17064.0}, {"date": "2014-01-29", "close": 2.07408, "volume": 50537.0}, {"date": "2014-01-30", "close": 1.98766, "volume": 130763.0}, {"date": "2014-01-31", "close": 1.98766, "volume": 23432.0}, {"date": "2014-02-03", "close": 1.98766, "volume": 92192.0}, {"date": "2014-02-04", "close": 1.90124, "volume": 168897.0}, {"date": "2014-02-05", "close": 1.90124, "volume": 91903.0}, {"date": "2014-02-06", "close": 1.90124, "volume": 31011.0}, {"date": "2014-02-07", "close": 1.90124, "volume": 36788.0}, {"date": "2014-02-10", "close": 1.90124, "volume": 34321.0}, {"date": "2014-02-11", "close": 1.98766, "volume": 117611.0}, {"date": "2014-02-12", "close": 1.81482, "volume": 198133.0}, {"date": "2014-02-13", "close": 1.90124, "volume": 52947.0}, {"date": "2014-02-14", "close": 1.90124, "volume": 51716.0}, {"date": "2014-02-17", "close": 1.90124, "volume": 15874.0}, {"date": "2014-02-18", "close": 1.90124, "volume": 18730.0}, {"date": "2014-02-19", "close": 1.90124, "volume": 119026.0}, {"date": "2014-02-20", "close": 1.81482, "volume": 26564.0}, {"date": "2014-02-21", "close": 1.81482, "volume": 22470.0}, {"date": "2014-02-24", "close": 1.90124, "volume": 9215.0}, {"date": "2014-02-25", "close": 1.81482, "volume": 217184.0}, {"date": "2014-02-26", "close": 1.81482, "volume": 19957.0}, {"date": "2014-02-27", "close": 1.81482, "volume": 40551.0}, {"date": "2014-02-28", "close": 1.7284, "volume": 59025.0}, {"date": "2014-03-03", "close": 1.7284, "volume": 19535.0}, {"date": "2014-03-04", "close": 1.7284, "volume": 84618.0}, {"date": "2014-03-05", "close": 1.7284, "volume": 112427.0}, {"date": "2014-03-06", "close": 1.7284, "volume": 28044.0}, {"date": "2014-03-07", "close": 1.81482, "volume": 37617.0}, {"date": "2014-03-10", "close": 1.7284, "volume": 49380.0}, {"date": "2014-03-11", "close": 1.7284, "volume": 10878.0}, {"date": "2014-03-12", "close": 1.81482, "volume": 39870.0}, {"date": "2014-03-13", "close": 1.7284, "volume": 755.0}, {"date": "2014-03-14", "close": 1.7284, "volume": 37288.0}, {"date": "2014-03-17", "close": 1.81482, "volume": 120823.0}, {"date": "2014-03-18", "close": 1.81482, "volume": 20300.0}, {"date": "2014-03-19", "close": 1.90124, "volume": 25731.0}, {"date": "2014-03-20", "close": 1.7284, "volume": 91753.0}, {"date": "2014-03-21", "close": 1.7284, "volume": 16958.0}, {"date": "2014-03-24", "close": 1.90124, "volume": 39082.0}, {"date": "2014-03-25", "close": 1.81482, "volume": 12936.0}, {"date": "2014-03-26", "close": 1.7284, "volume": 11305.0}, {"date": "2014-03-27", "close": 1.7284, "volume": 233545.0}, {"date": "2014-03-28", "close": 1.7284, "volume": 4765.0}, {"date": "2014-03-31", "close": 1.7284, "volume": 13195.0}, {"date": "2014-04-01", "close": 1.7284, "volume": 8037.0}, {"date": "2014-04-02", "close": 1.7284, "volume": 72663.0}, {"date": "2014-04-03", "close": 1.7284, "volume": 361820.0}, {"date": "2014-04-04", "close": 1.7284, "volume": 43621.0}, {"date": "2014-04-07", "close": 1.7284, "volume": 110787.0}, {"date": "2014-04-08", "close": 1.7284, "volume": 81039.0}, {"date": "2014-04-09", "close": 1.7284, "volume": 93184.0}, {"date": "2014-04-10", "close": 1.7284, "volume": 24882.0}, {"date": "2014-04-11", "close": 1.7284, "volume": 513814.0}, {"date": "2014-04-14", "close": 1.81482, "volume": 25568.0}, {"date": "2014-04-15", "close": 1.90124, "volume": 62621.0}, {"date": "2014-04-16", "close": 1.90124, "volume": 101178.0}, {"date": "2014-04-17", "close": 1.81482, "volume": 34504.0}, {"date": "2014-04-22", "close": 1.90124, "volume": 67310.0}, {"date": "2014-04-23", "close": 1.81482, "volume": 44140.0}, {"date": "2014-04-24", "close": 1.81482, "volume": 15743.0}, {"date": "2014-04-28", "close": 1.7284, "volume": 48869.0}, {"date": "2014-04-29", "close": 1.7284, "volume": 70424.0}, {"date": "2014-04-30", "close": 1.7284, "volume": 69689.0}, {"date": "2014-05-01", "close": 1.7284, "volume": 19118.0}, {"date": "2014-05-02", "close": 1.7284, "volume": 7521.0}, {"date": "2014-05-05", "close": 1.81482, "volume": 39228.0}, {"date": "2014-05-06", "close": 1.7284, "volume": 31510.0}, {"date": "2014-05-07", "close": 1.7284, "volume": 1157.0}, {"date": "2014-05-08", "close": 1.7284, "volume": 17646.0}, {"date": "2014-05-09", "close": 1.7284, "volume": 4009.0}, {"date": "2014-05-12", "close": 1.7284, "volume": 14834.0}, {"date": "2014-05-13", "close": 1.7284, "volume": 8678.0}, {"date": "2014-05-14", "close": 1.7284, "volume": 4339.0}, {"date": "2014-05-15", "close": 1.7284, "volume": 220220.0}, {"date": "2014-05-16", "close": 1.7284, "volume": 155410.0}, {"date": "2014-05-19", "close": 1.7284, "volume": 62427.0}, {"date": "2014-05-20", "close": 1.7284, "volume": 49415.0}, {"date": "2014-05-21", "close": 1.659264, "volume": 231531.0}, {"date": "2014-05-22", "close": 1.572844, "volume": 172712.0}, {"date": "2014-05-23", "close": 1.55556, "volume": 53165.0}, {"date": "2014-05-26", "close": 1.538276, "volume": 43763.0}, {"date": "2014-05-27", "close": 1.520992, "volume": 31184.0}, {"date": "2014-05-28", "close": 1.503708, "volume": 17641.0}, {"date": "2014-05-29", "close": 1.520992, "volume": 17357.0}, {"date": "2014-05-30", "close": 1.55556, "volume": 77139.0}, {"date": "2014-06-02", "close": 1.486424, "volume": 16617.0}, {"date": "2014-06-03", "close": 1.400004, "volume": 41157.0}, {"date": "2014-06-04", "close": 1.451856, "volume": 18479.0}, {"date": "2014-06-05", "close": 1.46914, "volume": 28621.0}, {"date": "2014-06-06", "close": 1.434572, "volume": 2632.0}, {"date": "2014-06-10", "close": 1.38272, "volume": 60583.0}, {"date": "2014-06-11", "close": 1.365436, "volume": 28310.0}, {"date": "2014-06-12", "close": 1.365436, "volume": 36743.0}, {"date": "2014-06-13", "close": 1.348152, "volume": 14662.0}, {"date": "2014-06-16", "close": 1.348152, "volume": 89416.0}, {"date": "2014-06-17", "close": 1.2963, "volume": 28263.0}, {"date": "2014-06-18", "close": 1.38272, "volume": 15239.0}, {"date": "2014-06-19", "close": 1.330868, "volume": 60744.0}, {"date": "2014-06-20", "close": 1.365436, "volume": 26391.0}, {"date": "2014-06-23", "close": 1.330868, "volume": 77764.0}, {"date": "2014-06-24", "close": 1.330868, "volume": 67799.0}, {"date": "2014-06-25", "close": 1.313584, "volume": 13340.0}, {"date": "2014-06-26", "close": 1.313584, "volume": 22761.0}, {"date": "2014-06-27", "close": 1.348152, "volume": 22185.0}, {"date": "2014-06-30", "close": 1.330868, "volume": 34090.0}, {"date": "2014-07-01", "close": 1.313584, "volume": 10039.0}, {"date": "2014-07-02", "close": 1.2963, "volume": 20974.0}, {"date": "2014-07-03", "close": 1.2963, "volume": 25875.0}, {"date": "2014-07-04", "close": 1.2963, "volume": 33024.0}, {"date": "2014-07-07", "close": 1.313584, "volume": 23781.0}, {"date": "2014-07-08", "close": 1.261732, "volume": 44034.0}, {"date": "2014-07-09", "close": 1.279016, "volume": 220325.0}, {"date": "2014-07-10", "close": 1.279016, "volume": 53183.0}, {"date": "2014-07-11", "close": 1.279016, "volume": 36334.0}, {"date": "2014-07-15", "close": 1.90124, "volume": 1511842.0}, {"date": "2014-07-16", "close": 1.7284, "volume": 408803.0}, {"date": "2014-07-17", "close": 1.693832, "volume": 301408.0}, {"date": "2014-07-18", "close": 1.81482, "volume": 156926.0}, {"date": "2014-07-21", "close": 1.90124, "volume": 149994.0}, {"date": "2014-07-22", "close": 2.07408, "volume": 236648.0}, {"date": "2014-07-23", "close": 2.07408, "volume": 63283.0}, {"date": "2014-07-24", "close": 2.07408, "volume": 99737.0}, {"date": "2014-07-25", "close": 2.07408, "volume": 40689.0}, {"date": "2014-07-28", "close": 2.07408, "volume": 150970.0}, {"date": "2014-07-29", "close": 2.24692, "volume": 87957.0}, {"date": "2014-07-30", "close": 2.1605, "volume": 85138.0}, {"date": "2014-07-31", "close": 2.1605, "volume": 234451.0}, {"date": "2014-08-01", "close": 2.33334, "volume": 685715.0}, {"date": "2014-08-04", "close": 2.5926, "volume": 352803.0}, {"date": "2014-08-05", "close": 2.76544, "volume": 394074.0}, {"date": "2014-08-06", "close": 2.76544, "volume": 195598.0}, {"date": "2014-08-07", "close": 2.76544, "volume": 120294.0}, {"date": "2014-08-08", "close": 2.5926, "volume": 495276.0}, {"date": "2014-08-11", "close": 2.33334, "volume": 346131.0}, {"date": "2014-08-12", "close": 2.24692, "volume": 348659.0}, {"date": "2014-08-13", "close": 2.41976, "volume": 32535.0}, {"date": "2014-08-14", "close": 2.41976, "volume": 112551.0}, {"date": "2014-08-15", "close": 2.50618, "volume": 143081.0}, {"date": "2014-08-18", "close": 2.50618, "volume": 99726.0}, {"date": "2014-08-19", "close": 2.50618, "volume": 43799.0}, {"date": "2014-08-20", "close": 2.41976, "volume": 49784.0}, {"date": "2014-08-21", "close": 2.50618, "volume": 37131.0}, {"date": "2014-08-22", "close": 2.41976, "volume": 49646.0}, {"date": "2014-08-25", "close": 2.50618, "volume": 23857.0}, {"date": "2014-08-26", "close": 2.41976, "volume": 1749.0}, {"date": "2014-08-27", "close": 2.50618, "volume": 21176.0}, {"date": "2014-08-28", "close": 2.50618, "volume": 17298.0}, {"date": "2014-08-29", "close": 2.41976, "volume": 59524.0}, {"date": "2014-09-01", "close": 2.33334, "volume": 210772.0}, {"date": "2014-09-02", "close": 2.33334, "volume": 24166.0}, {"date": "2014-09-03", "close": 2.33334, "volume": 64383.0}, {"date": "2014-09-04", "close": 2.33334, "volume": 46311.0}, {"date": "2014-09-05", "close": 2.41976, "volume": 50090.0}, {"date": "2014-09-08", "close": 2.33334, "volume": 26586.0}, {"date": "2014-09-09", "close": 2.24692, "volume": 20940.0}, {"date": "2014-09-10", "close": 2.24692, "volume": 13111.0}, {"date": "2014-09-11", "close": 2.24692, "volume": 26818.0}, {"date": "2014-09-12", "close": 2.24692, "volume": 16952.0}, {"date": "2014-09-15", "close": 2.24692, "volume": 14535.0}, {"date": "2014-09-16", "close": 2.41976, "volume": 43523.0}, {"date": "2014-09-17", "close": 2.33334, "volume": 34554.0}, {"date": "2014-09-18", "close": 2.24692, "volume": 22515.0}, {"date": "2014-09-19", "close": 2.24692, "volume": 478365.0}, {"date": "2014-09-22", "close": 2.24692, "volume": 43999.0}, {"date": "2014-09-23", "close": 2.24692, "volume": 186529.0}, {"date": "2014-09-24", "close": 2.07408, "volume": 318185.0}, {"date": "2014-09-25", "close": 1.7284, "volume": 66127.0}, {"date": "2014-09-26", "close": 1.64198, "volume": 71498.0}, {"date": "2014-09-29", "close": 1.590128, "volume": 44037.0}, {"date": "2014-09-30", "close": 1.590128, "volume": 107858.0}, {"date": "2014-10-01", "close": 1.520992, "volume": 34135.0}, {"date": "2014-10-02", "close": 1.520992, "volume": 27711.0}, {"date": "2014-10-03", "close": 1.520992, "volume": 21176.0}, {"date": "2014-10-06", "close": 1.503708, "volume": 23293.0}, {"date": "2014-10-07", "close": 1.486424, "volume": 30970.0}, {"date": "2014-10-08", "close": 1.486424, "volume": 33581.0}, {"date": "2014-10-09", "close": 1.538276, "volume": 6654.0}, {"date": "2014-10-10", "close": 1.538276, "volume": 12661.0}, {"date": "2014-10-13", "close": 1.520992, "volume": 19041.0}, {"date": "2014-10-14", "close": 1.590128, "volume": 26588.0}, {"date": "2014-10-15", "close": 1.607412, "volume": 21498.0}, {"date": "2014-10-16", "close": 1.572844, "volume": 74620.0}, {"date": "2014-10-17", "close": 1.572844, "volume": 5381.0}, {"date": "2014-10-20", "close": 1.590128, "volume": 19044.0}, {"date": "2014-10-22", "close": 1.81482, "volume": 85135.0}, {"date": "2014-10-23", "close": 1.90124, "volume": 116296.0}, {"date": "2014-10-24", "close": 1.90124, "volume": 81566.0}, {"date": "2014-10-27", "close": 1.81482, "volume": 24473.0}, {"date": "2014-10-28", "close": 1.81482, "volume": 9632.0}, {"date": "2014-10-29", "close": 1.81482, "volume": 61322.0}, {"date": "2014-10-30", "close": 1.81482, "volume": 34656.0}, {"date": "2014-10-31", "close": 1.81482, "volume": 28437.0}, {"date": "2014-11-03", "close": 1.81482, "volume": 25365.0}, {"date": "2014-11-04", "close": 1.98766, "volume": 119889.0}, {"date": "2014-11-05", "close": 1.98766, "volume": 96416.0}, {"date": "2014-11-06", "close": 2.07408, "volume": 19524.0}, {"date": "2014-11-07", "close": 1.98766, "volume": 23823.0}, {"date": "2014-11-10", "close": 1.98766, "volume": 53642.0}, {"date": "2014-11-11", "close": 1.81482, "volume": 52759.0}, {"date": "2014-11-12", "close": 1.81482, "volume": 1912.0}, {"date": "2014-11-13", "close": 1.7284, "volume": 66418.0}, {"date": "2014-11-14", "close": 1.81482, "volume": 11806.0}, {"date": "2014-11-17", "close": 1.81482, "volume": 1866.0}, {"date": "2014-11-18", "close": 1.81482, "volume": 88403.0}, {"date": "2014-11-19", "close": 1.81482, "volume": 11665.0}, {"date": "2014-11-20", "close": 1.81482, "volume": 65451.0}, {"date": "2014-11-21", "close": 1.7284, "volume": 41090.0}, {"date": "2014-11-24", "close": 1.7284, "volume": 49185.0}, {"date": "2014-11-25", "close": 1.7284, "volume": 4744.0}, {"date": "2014-11-26", "close": 1.711116, "volume": 5113.0}, {"date": "2014-11-27", "close": 1.590128, "volume": 168810.0}, {"date": "2014-11-28", "close": 1.572844, "volume": 46211.0}, {"date": "2014-12-01", "close": 1.520992, "volume": 77873.0}, {"date": "2014-12-02", "close": 1.486424, "volume": 65842.0}, {"date": "2014-12-03", "close": 1.55556, "volume": 66192.0}, {"date": "2014-12-04", "close": 1.590128, "volume": 60426.0}, {"date": "2014-12-05", "close": 1.55556, "volume": 70649.0}, {"date": "2014-12-08", "close": 1.538276, "volume": 23928.0}, {"date": "2014-12-09", "close": 1.538276, "volume": 6113.0}, {"date": "2014-12-10", "close": 1.503708, "volume": 69855.0}, {"date": "2014-12-11", "close": 1.486424, "volume": 116165.0}, {"date": "2014-12-12", "close": 1.486424, "volume": 10782.0}, {"date": "2014-12-15", "close": 1.417288, "volume": 75252.0}, {"date": "2014-12-16", "close": 1.451856, "volume": 39403.0}, {"date": "2014-12-17", "close": 1.486424, "volume": 72667.0}, {"date": "2014-12-18", "close": 1.46914, "volume": 34258.0}, {"date": "2014-12-19", "close": 1.46914, "volume": 51668.0}, {"date": "2014-12-22", "close": 1.486424, "volume": 17288.0}, {"date": "2014-12-23", "close": 1.486424, "volume": 20751.0}, {"date": "2014-12-24", "close": 1.486424, "volume": 3280.0}, {"date": "2014-12-29", "close": 1.520992, "volume": 39634.0}, {"date": "2014-12-30", "close": 1.503708, "volume": 10491.0}, {"date": "2014-12-31", "close": 1.538276, "volume": 24684.0}, {"date": "2015-01-02", "close": 1.590128, "volume": 33827.0}, {"date": "2015-01-05", "close": 1.7284, "volume": 133912.0}, {"date": "2015-01-06", "close": 1.55556, "volume": 323843.0}, {"date": "2015-01-07", "close": 1.2963, "volume": 513004.0}, {"date": "2015-01-08", "close": 1.348152, "volume": 128045.0}, {"date": "2015-01-09", "close": 1.38272, "volume": 135646.0}, {"date": "2015-01-12", "close": 1.348152, "volume": 75387.0}, {"date": "2015-01-13", "close": 1.330868, "volume": 39806.0}, {"date": "2015-01-14", "close": 1.2963, "volume": 48962.0}, {"date": "2015-01-15", "close": 1.2963, "volume": 19498.0}, {"date": "2015-01-16", "close": 1.313584, "volume": 8730.0}, {"date": "2015-01-19", "close": 1.2963, "volume": 46607.0}, {"date": "2015-01-20", "close": 1.313584, "volume": 18173.0}, {"date": "2015-01-21", "close": 1.348152, "volume": 22169.0}, {"date": "2015-01-22", "close": 1.2963, "volume": 38765.0}, {"date": "2015-01-23", "close": 1.279016, "volume": 44280.0}, {"date": "2015-01-27", "close": 1.330868, "volume": 110615.0}, {"date": "2015-01-28", "close": 1.313584, "volume": 14232.0}, {"date": "2015-01-29", "close": 1.348152, "volume": 35660.0}, {"date": "2015-01-30", "close": 1.313584, "volume": 25347.0}, {"date": "2015-02-02", "close": 1.348152, "volume": 46791.0}, {"date": "2015-02-03", "close": 1.313584, "volume": 29553.0}, {"date": "2015-02-04", "close": 1.2963, "volume": 35314.0}, {"date": "2015-02-05", "close": 1.279016, "volume": 17633.0}, {"date": "2015-02-06", "close": 1.313584, "volume": 37929.0}, {"date": "2015-02-09", "close": 1.2963, "volume": 17424.0}, {"date": "2015-02-10", "close": 1.313584, "volume": 38115.0}, {"date": "2015-02-11", "close": 1.313584, "volume": 205651.0}, {"date": "2015-02-12", "close": 1.2963, "volume": 26166.0}, {"date": "2015-02-13", "close": 1.2963, "volume": 59017.0}, {"date": "2015-02-16", "close": 1.313584, "volume": 48696.0}, {"date": "2015-02-17", "close": 1.313584, "volume": 6448.0}, {"date": "2015-02-18", "close": 1.330868, "volume": 69990.0}, {"date": "2015-02-19", "close": 1.348152, "volume": 22940.0}, {"date": "2015-02-20", "close": 1.348152, "volume": 12035.0}, {"date": "2015-02-23", "close": 1.330868, "volume": 49208.0}, {"date": "2015-02-24", "close": 1.313584, "volume": 40498.0}, {"date": "2015-02-25", "close": 1.330868, "volume": 20231.0}, {"date": "2015-02-26", "close": 1.313584, "volume": 18082.0}, {"date": "2015-02-27", "close": 1.313584, "volume": 32400.0}, {"date": "2015-03-02", "close": 1.313584, "volume": 11572.0}, {"date": "2015-03-03", "close": 1.330868, "volume": 6963.0}, {"date": "2015-03-04", "close": 1.313584, "volume": 9578.0}, {"date": "2015-03-05", "close": 1.2963, "volume": 56362.0}, {"date": "2015-03-06", "close": 1.261732, "volume": 68086.0}, {"date": "2015-03-09", "close": 1.279016, "volume": 27763.0}, {"date": "2015-03-10", "close": 1.244448, "volume": 4889.0}, {"date": "2015-03-11", "close": 1.227164, "volume": 31036.0}, {"date": "2015-03-12", "close": 1.20988, "volume": 50414.0}, {"date": "2015-03-13", "close": 1.140744, "volume": 265453.0}, {"date": "2015-03-16", "close": 1.12346, "volume": 19760.0}, {"date": "2015-03-17", "close": 1.12346, "volume": 37758.0}, {"date": "2015-03-18", "close": 1.071608, "volume": 137978.0}, {"date": "2015-03-19", "close": 1.071608, "volume": 133971.0}, {"date": "2015-03-20", "close": 1.054324, "volume": 98063.0}, {"date": "2015-03-23", "close": 1.03704, "volume": 33395.0}, {"date": "2015-03-24", "close": 1.088892, "volume": 35344.0}, {"date": "2015-03-25", "close": 1.03704, "volume": 81561.0}, {"date": "2015-03-26", "close": 1.03704, "volume": 63521.0}, {"date": "2015-03-27", "close": 1.03704, "volume": 35235.0}, {"date": "2015-03-30", "close": 1.019756, "volume": 8084.0}, {"date": "2015-03-31", "close": 1.03704, "volume": 63811.0}, {"date": "2015-04-01", "close": 1.03704, "volume": 44793.0}, {"date": "2015-04-02", "close": 1.03704, "volume": 37932.0}, {"date": "2015-04-07", "close": 0.985188, "volume": 51891.0}, {"date": "2015-04-08", "close": 0.95062, "volume": 49122.0}, {"date": "2015-04-09", "close": 0.916052, "volume": 39396.0}, {"date": "2015-04-10", "close": 0.881484, "volume": 23081.0}, {"date": "2015-04-13", "close": 0.795064, "volume": 82515.0}, {"date": "2015-04-14", "close": 0.743212, "volume": 131398.0}, {"date": "2015-04-15", "close": 0.708644, "volume": 93919.0}, {"date": "2015-04-16", "close": 0.743212, "volume": 15332.0}, {"date": "2015-04-17", "close": 0.725928, "volume": 45582.0}, {"date": "2015-04-20", "close": 0.743212, "volume": 7682.0}, {"date": "2015-04-21", "close": 0.639508, "volume": 88771.0}, {"date": "2015-04-22", "close": 0.656792, "volume": 93706.0}, {"date": "2015-04-23", "close": 0.60494, "volume": 51041.0}, {"date": "2015-04-24", "close": 0.60494, "volume": 45533.0}, {"date": "2015-04-27", "close": 0.656792, "volume": 39889.0}, {"date": "2015-04-28", "close": 0.639508, "volume": 59268.0}, {"date": "2015-04-29", "close": 0.639508, "volume": 20134.0}, {"date": "2015-04-30", "close": 0.656792, "volume": 6773.0}, {"date": "2015-05-01", "close": 0.639508, "volume": 60004.0}, {"date": "2015-05-04", "close": 0.622224, "volume": 15039.0}, {"date": "2015-05-05", "close": 0.656792, "volume": 33405.0}, {"date": "2015-05-06", "close": 0.622224, "volume": 5786.0}, {"date": "2015-05-07", "close": 0.639508, "volume": 17257.0}, {"date": "2015-05-08", "close": 0.622224, "volume": 1736.0}, {"date": "2015-05-11", "close": 0.622224, "volume": 29953.0}, {"date": "2015-05-12", "close": 0.60494, "volume": 40179.0}, {"date": "2015-05-13", "close": 0.60494, "volume": 39956.0}, {"date": "2015-05-14", "close": 0.60494, "volume": 8413.0}, {"date": "2015-05-15", "close": 0.570372, "volume": 60178.0}, {"date": "2015-05-18", "close": 0.553088, "volume": 30188.0}, {"date": "2015-05-19", "close": 0.587656, "volume": 7312.0}, {"date": "2015-05-20", "close": 0.553088, "volume": 64809.0}, {"date": "2015-05-21", "close": 0.553088, "volume": 34610.0}, {"date": "2015-05-22", "close": 0.535804, "volume": 325731.0}, {"date": "2015-05-25", "close": 0.535804, "volume": 25447.0}, {"date": "2015-05-26", "close": 0.535804, "volume": 119025.0}, {"date": "2015-05-27", "close": 0.501236, "volume": 21505.0}, {"date": "2015-05-28", "close": 0.535804, "volume": 116319.0}, {"date": "2015-05-29", "close": 0.553088, "volume": 63752.0}, {"date": "2015-06-01", "close": 0.501236, "volume": 92132.0}, {"date": "2015-06-02", "close": 0.501236, "volume": 59572.0}, {"date": "2015-06-03", "close": 0.501236, "volume": 30790.0}, {"date": "2015-06-04", "close": 0.483952, "volume": 7173.0}, {"date": "2015-06-05", "close": 0.466668, "volume": 187674.0}, {"date": "2015-06-09", "close": 0.466668, "volume": 41757.0}, {"date": "2015-06-10", "close": 0.466668, "volume": 26627.0}, {"date": "2015-06-11", "close": 0.466668, "volume": 77992.0}, {"date": "2015-06-12", "close": 0.466668, "volume": 120137.0}, {"date": "2015-06-15", "close": 0.466668, "volume": 19279.0}, {"date": "2015-06-16", "close": 0.4321, "volume": 112184.0}, {"date": "2015-06-17", "close": 0.449384, "volume": 26329.0}, {"date": "2015-06-18", "close": 0.449384, "volume": 47781.0}, {"date": "2015-06-19", "close": 0.483952, "volume": 20250.0}, {"date": "2015-06-24", "close": 0.449384, "volume": 70372.0}, {"date": "2015-06-25", "close": 0.4321, "volume": 68211.0}, {"date": "2015-06-26", "close": 0.4321, "volume": 6668.0}, {"date": "2015-06-29", "close": 0.397532, "volume": 70821.0}, {"date": "2015-06-30", "close": 0.449384, "volume": 89444.0}, {"date": "2015-07-01", "close": 0.4321, "volume": 3343.0}, {"date": "2015-07-02", "close": 0.397532, "volume": 45096.0}, {"date": "2015-07-03", "close": 0.414816, "volume": 114803.0}, {"date": "2015-07-06", "close": 0.414816, "volume": 20295.0}, {"date": "2015-07-07", "close": 0.414816, "volume": 5592.0}, {"date": "2015-07-08", "close": 0.380248, "volume": 121936.0}, {"date": "2015-07-09", "close": 0.34568, "volume": 80364.0}, {"date": "2015-07-10", "close": 0.362964, "volume": 6628.0}, {"date": "2015-07-13", "close": 0.362964, "volume": 8647.0}, {"date": "2015-07-14", "close": 0.362964, "volume": 43810.0}, {"date": "2015-07-15", "close": 0.362964, "volume": 92283.0}, {"date": "2015-07-16", "close": 0.34568, "volume": 125206.0}, {"date": "2015-07-17", "close": 0.34568, "volume": 2479.0}, {"date": "2015-07-20", "close": 0.362964, "volume": 28928.0}, {"date": "2015-07-21", "close": 0.34568, "volume": 118089.0}, {"date": "2015-07-22", "close": 0.328396, "volume": 100248.0}, {"date": "2015-07-23", "close": 0.34568, "volume": 156214.0}, {"date": "2015-07-24", "close": 0.328396, "volume": 25075.0}, {"date": "2015-07-27", "close": 0.328396, "volume": 7826.0}, {"date": "2015-07-28", "close": 0.328396, "volume": 2169.0}, {"date": "2015-07-29", "close": 0.311112, "volume": 47848.0}, {"date": "2015-07-30", "close": 0.311112, "volume": 58873.0}, {"date": "2015-07-31", "close": 0.311112, "volume": 31821.0}, {"date": "2015-08-03", "close": 0.276544, "volume": 86137.0}, {"date": "2015-08-04", "close": 0.276544, "volume": 47728.0}, {"date": "2015-08-05", "close": 0.276544, "volume": 34447.0}, {"date": "2015-08-06", "close": 0.276544, "volume": 13784.0}, {"date": "2015-08-07", "close": 0.25926, "volume": 90671.0}, {"date": "2015-08-10", "close": 0.25926, "volume": 6096.0}, {"date": "2015-08-11", "close": 0.25926, "volume": 70923.0}, {"date": "2015-08-12", "close": 0.241976, "volume": 7521.0}, {"date": "2015-08-13", "close": 0.25926, "volume": 10452.0}, {"date": "2015-08-14", "close": 0.241976, "volume": 3634.0}, {"date": "2015-08-17", "close": 0.25926, "volume": 103994.0}, {"date": "2015-08-18", "close": 0.362964, "volume": 354174.0}, {"date": "2015-08-19", "close": 0.328396, "volume": 392532.0}, {"date": "2015-08-20", "close": 0.380248, "volume": 208297.0}, {"date": "2015-08-21", "close": 0.34568, "volume": 142105.0}, {"date": "2015-08-24", "close": 0.311112, "volume": 184564.0}, {"date": "2015-08-25", "close": 0.328396, "volume": 136125.0}, {"date": "2015-08-26", "close": 0.34568, "volume": 57850.0}, {"date": "2015-08-27", "close": 0.34568, "volume": 21986.0}, {"date": "2015-08-28", "close": 0.397532, "volume": 188638.0}, {"date": "2015-08-31", "close": 0.362964, "volume": 97360.0}, {"date": "2015-09-01", "close": 0.328396, "volume": 148183.0}, {"date": "2015-09-03", "close": 0.293828, "volume": 3703.0}, {"date": "2015-09-04", "close": 0.293828, "volume": 8274.0}, {"date": "2015-09-07", "close": 0.311112, "volume": 46210.0}, {"date": "2015-09-08", "close": 0.311112, "volume": 14786.0}, {"date": "2015-09-09", "close": 0.311112, "volume": 19570.0}, {"date": "2015-09-10", "close": 0.311112, "volume": 43103.0}, {"date": "2015-09-11", "close": 0.311112, "volume": 94330.0}, {"date": "2015-09-14", "close": 0.293828, "volume": 41078.0}, {"date": "2015-09-15", "close": 0.311112, "volume": 2893.0}, {"date": "2015-09-16", "close": 0.293828, "volume": 103911.0}, {"date": "2015-09-17", "close": 0.293828, "volume": 86785.0}, {"date": "2015-09-18", "close": 0.293828, "volume": 34189.0}, {"date": "2015-09-21", "close": 0.293828, "volume": 85914.0}, {"date": "2015-09-22", "close": 0.293828, "volume": 58713.0}, {"date": "2015-09-23", "close": 0.276544, "volume": 46286.0}, {"date": "2015-09-25", "close": 0.276544, "volume": 28928.0}, {"date": "2015-09-28", "close": 0.276544, "volume": 60171.0}, {"date": "2015-09-29", "close": 0.276544, "volume": 64574.0}, {"date": "2015-09-30", "close": 0.293828, "volume": 123702.0}, {"date": "2015-10-01", "close": 0.311112, "volume": 2314.0}, {"date": "2015-10-02", "close": 0.276544, "volume": 15159.0}, {"date": "2015-10-05", "close": 0.293828, "volume": 11571.0}, {"date": "2015-10-06", "close": 0.293828, "volume": 8100.0}, {"date": "2015-10-07", "close": 0.293828, "volume": 5439.0}, {"date": "2015-10-08", "close": 0.276544, "volume": 52245.0}, {"date": "2015-10-09", "close": 0.293828, "volume": 55053.0}, {"date": "2015-10-12", "close": 0.293828, "volume": 31821.0}, {"date": "2015-10-13", "close": 0.328396, "volume": 325408.0}, {"date": "2015-10-14", "close": 0.362964, "volume": 145134.0}, {"date": "2015-10-15", "close": 0.466668, "volume": 1368656.0}, {"date": "2015-10-16", "close": 0.397532, "volume": 913588.0}, {"date": "2015-10-19", "close": 0.397532, "volume": 114648.0}, {"date": "2015-10-20", "close": 0.397532, "volume": 95464.0}, {"date": "2015-10-21", "close": 0.362964, "volume": 226331.0}, {"date": "2015-10-22", "close": 0.34568, "volume": 12109.0}, {"date": "2015-10-23", "close": 0.34568, "volume": 50914.0}, {"date": "2015-10-26", "close": 0.362964, "volume": 28197.0}, {"date": "2015-10-27", "close": 0.34568, "volume": 20250.0}, {"date": "2015-10-28", "close": 0.34568, "volume": 20290.0}, {"date": "2015-10-29", "close": 0.34568, "volume": 28928.0}, {"date": "2015-10-30", "close": 0.34568, "volume": 9497.0}, {"date": "2015-11-02", "close": 0.328396, "volume": 61618.0}, {"date": "2015-11-03", "close": 0.311112, "volume": 102463.0}, {"date": "2015-11-04", "close": 0.311112, "volume": 13952.0}, {"date": "2015-11-05", "close": 0.311112, "volume": 69075.0}, {"date": "2015-11-06", "close": 0.311112, "volume": 29218.0}, {"date": "2015-11-09", "close": 0.311112, "volume": 37318.0}, {"date": "2015-11-10", "close": 0.311112, "volume": 113308.0}, {"date": "2015-11-11", "close": 0.293828, "volume": 2314.0}, {"date": "2015-11-12", "close": 0.293828, "volume": 34929.0}, {"date": "2015-11-13", "close": 0.293828, "volume": 76143.0}, {"date": "2015-11-16", "close": 0.311112, "volume": 36533.0}, {"date": "2015-11-17", "close": 0.293828, "volume": 11253.0}, {"date": "2015-11-18", "close": 0.293828, "volume": 289.0}, {"date": "2015-11-19", "close": 0.311112, "volume": 62712.0}, {"date": "2015-11-20", "close": 0.311112, "volume": 19726.0}, {"date": "2015-11-23", "close": 0.293828, "volume": 26730.0}, {"date": "2015-11-25", "close": 0.311112, "volume": 11571.0}, {"date": "2015-11-27", "close": 0.293828, "volume": 18724.0}, {"date": "2015-11-30", "close": 0.311112, "volume": 112317.0}, {"date": "2015-12-01", "close": 0.293828, "volume": 17862.0}, {"date": "2015-12-02", "close": 0.362964, "volume": 285388.0}, {"date": "2015-12-03", "close": 0.328396, "volume": 38215.0}, {"date": "2015-12-04", "close": 0.34568, "volume": 15280.0}, {"date": "2015-12-07", "close": 0.328396, "volume": 18589.0}, {"date": "2015-12-08", "close": 0.328396, "volume": 15916.0}, {"date": "2015-12-09", "close": 0.328396, "volume": 23548.0}, {"date": "2015-12-10", "close": 0.311112, "volume": 17473.0}, {"date": "2015-12-14", "close": 0.311112, "volume": 37147.0}, {"date": "2015-12-15", "close": 0.311112, "volume": 6943.0}, {"date": "2015-12-16", "close": 0.276544, "volume": 70151.0}, {"date": "2015-12-17", "close": 0.276544, "volume": 30684.0}, {"date": "2015-12-18", "close": 0.276544, "volume": 48128.0}, {"date": "2015-12-22", "close": 0.25926, "volume": 8736.0}, {"date": "2015-12-23", "close": 0.25926, "volume": 8973.0}, {"date": "2015-12-24", "close": 0.276544, "volume": 1808.0}, {"date": "2015-12-29", "close": 0.25926, "volume": 29651.0}, {"date": "2016-01-04", "close": 0.25926, "volume": 4050.0}, {"date": "2016-01-05", "close": 0.293828, "volume": 8187.0}, {"date": "2016-01-07", "close": 0.276544, "volume": 14464.0}, {"date": "2016-01-08", "close": 0.241976, "volume": 23143.0}, {"date": "2016-01-11", "close": 0.380248, "volume": 1620993.0}, {"date": "2016-01-12", "close": 0.328396, "volume": 242104.0}, {"date": "2016-01-13", "close": 0.293828, "volume": 85468.0}, {"date": "2016-01-14", "close": 0.311112, "volume": 64569.0}, {"date": "2016-01-15", "close": 0.34568, "volume": 4597830.0}, {"date": "2016-01-18", "close": 0.34568, "volume": 70700.0}, {"date": "2016-01-19", "close": 0.328396, "volume": 3269.0}, {"date": "2016-01-20", "close": 0.311112, "volume": 38591.0}, {"date": "2016-01-21", "close": 0.328396, "volume": 2025.0}, {"date": "2016-01-25", "close": 0.311112, "volume": 94420.0}, {"date": "2016-01-27", "close": 0.293828, "volume": 11571.0}, {"date": "2016-01-28", "close": 0.276544, "volume": 1446.0}, {"date": "2016-02-02", "close": 0.276544, "volume": 81.0}, {"date": "2016-02-03", "close": 0.276544, "volume": 3009.0}, {"date": "2016-02-04", "close": 0.311112, "volume": 2893.0}, {"date": "2016-02-05", "close": 0.293828, "volume": 8527.0}, {"date": "2016-02-08", "close": 0.276544, "volume": 8132.0}, {"date": "2016-02-09", "close": 0.276544, "volume": 49363.0}, {"date": "2016-02-11", "close": 0.293828, "volume": 19671.0}, {"date": "2016-02-12", "close": 0.25926, "volume": 48369.0}, {"date": "2016-02-15", "close": 0.276544, "volume": 16721.0}, {"date": "2016-02-16", "close": 0.276544, "volume": 193.0}, {"date": "2016-02-17", "close": 0.25926, "volume": 18148.0}, {"date": "2016-02-18", "close": 0.25926, "volume": 30575.0}, {"date": "2016-02-19", "close": 0.25926, "volume": 2250.0}, {"date": "2016-02-22", "close": 0.276544, "volume": 28352.0}, {"date": "2016-02-23", "close": 0.293828, "volume": 23143.0}, {"date": "2016-02-24", "close": 0.293828, "volume": 3523.0}, {"date": "2016-02-25", "close": 0.276544, "volume": 61781.0}, {"date": "2016-02-26", "close": 0.276544, "volume": 21154.0}, {"date": "2016-02-29", "close": 0.276544, "volume": 37903.0}, {"date": "2016-03-01", "close": 0.276544, "volume": 103236.0}, {"date": "2016-03-02", "close": 0.276544, "volume": 19001.0}, {"date": "2016-03-03", "close": 0.276544, "volume": 14927.0}, {"date": "2016-03-04", "close": 0.293828, "volume": 95142.0}, {"date": "2016-03-07", "close": 0.311112, "volume": 47616.0}, {"date": "2016-03-08", "close": 0.34568, "volume": 165182.0}, {"date": "2016-03-09", "close": 0.34568, "volume": 8517.0}, {"date": "2016-03-10", "close": 0.328396, "volume": 223001.0}, {"date": "2016-03-11", "close": 0.311112, "volume": 25275.0}, {"date": "2016-03-14", "close": 0.311112, "volume": 84214.0}, {"date": "2016-03-15", "close": 0.311112, "volume": 17357.0}, {"date": "2016-03-16", "close": 0.311112, "volume": 9129.0}, {"date": "2016-03-18", "close": 0.328396, "volume": 25632.0}, {"date": "2016-03-21", "close": 0.328396, "volume": 16322.0}, {"date": "2016-03-22", "close": 0.328396, "volume": 82735.0}, {"date": "2016-03-24", "close": 0.311112, "volume": 93309.0}, {"date": "2016-03-29", "close": 0.293828, "volume": 23554.0}, {"date": "2016-03-30", "close": 0.311112, "volume": 3084.0}, {"date": "2016-03-31", "close": 0.397532, "volume": 1140253.0}, {"date": "2016-04-01", "close": 0.362964, "volume": 600178.0}, {"date": "2016-04-04", "close": 0.362964, "volume": 141633.0}, {"date": "2016-04-05", "close": 0.34568, "volume": 169663.0}, {"date": "2016-04-06", "close": 0.362964, "volume": 61015.0}, {"date": "2016-04-07", "close": 0.380248, "volume": 164893.0}, {"date": "2016-04-08", "close": 0.362964, "volume": 42646.0}, {"date": "2016-04-11", "close": 0.362964, "volume": 180301.0}, {"date": "2016-04-12", "close": 0.362964, "volume": 93005.0}, {"date": "2016-04-13", "close": 0.362964, "volume": 9677.0}, {"date": "2016-04-14", "close": 0.397532, "volume": 684244.0}, {"date": "2016-04-15", "close": 0.397532, "volume": 96512.0}, {"date": "2016-04-18", "close": 0.483952, "volume": 534363.0}, {"date": "2016-04-19", "close": 0.449384, "volume": 810218.0}, {"date": "2016-04-20", "close": 0.483952, "volume": 183974.0}, {"date": "2016-04-21", "close": 0.501236, "volume": 454592.0}, {"date": "2016-04-22", "close": 0.501236, "volume": 33802.0}, {"date": "2016-04-26", "close": 0.466668, "volume": 84088.0}, {"date": "2016-04-27", "close": 0.466668, "volume": 96195.0}, {"date": "2016-04-28", "close": 0.466668, "volume": 47347.0}, {"date": "2016-04-29", "close": 0.449384, "volume": 220386.0}, {"date": "2016-05-02", "close": 0.449384, "volume": 69428.0}, {"date": "2016-05-03", "close": 0.4321, "volume": 167546.0}, {"date": "2016-05-04", "close": 0.4321, "volume": 89585.0}, {"date": "2016-05-05", "close": 0.4321, "volume": 105115.0}, {"date": "2016-05-06", "close": 0.4321, "volume": 133899.0}, {"date": "2016-05-09", "close": 0.449384, "volume": 94360.0}, {"date": "2016-05-10", "close": 0.501236, "volume": 175707.0}, {"date": "2016-05-11", "close": 0.466668, "volume": 1103841.0}, {"date": "2016-05-12", "close": 0.4321, "volume": 363987.0}, {"date": "2016-05-13", "close": 0.4321, "volume": 98597.0}, {"date": "2016-05-16", "close": 0.4321, "volume": 84225.0}, {"date": "2016-05-17", "close": 0.449384, "volume": 32988.0}, {"date": "2016-05-18", "close": 0.449384, "volume": 43056.0}, {"date": "2016-05-19", "close": 0.4321, "volume": 183079.0}, {"date": "2016-05-20", "close": 0.414816, "volume": 56791.0}, {"date": "2016-05-23", "close": 0.414816, "volume": 48067.0}, {"date": "2016-05-24", "close": 0.414816, "volume": 27152.0}, {"date": "2016-05-25", "close": 0.414816, "volume": 23411.0}, {"date": "2016-05-26", "close": 0.397532, "volume": 37640.0}, {"date": "2016-05-27", "close": 0.397532, "volume": 14754.0}, {"date": "2016-05-30", "close": 0.414816, "volume": 11571.0}, {"date": "2016-05-31", "close": 0.397532, "volume": 23785.0}, {"date": "2016-06-01", "close": 0.380248, "volume": 50208.0}, {"date": "2016-06-02", "close": 0.380248, "volume": 12111.0}, {"date": "2016-06-03", "close": 0.397532, "volume": 19933.0}, {"date": "2016-06-06", "close": 0.397532, "volume": 101509.0}, {"date": "2016-06-07", "close": 0.414816, "volume": 26911.0}, {"date": "2016-06-08", "close": 0.397532, "volume": 31287.0}, {"date": "2016-06-09", "close": 0.397532, "volume": 23206.0}, {"date": "2016-06-10", "close": 0.397532, "volume": 49178.0}, {"date": "2016-06-14", "close": 0.380248, "volume": 56752.0}, {"date": "2016-06-15", "close": 0.397532, "volume": 27765.0}, {"date": "2016-06-16", "close": 0.397532, "volume": 18925.0}, {"date": "2016-06-17", "close": 0.380248, "volume": 8285.0}, {"date": "2016-06-20", "close": 0.380248, "volume": 41009.0}, {"date": "2016-06-22", "close": 0.362964, "volume": 1543.0}, {"date": "2016-06-23", "close": 0.34568, "volume": 100376.0}, {"date": "2016-06-24", "close": 0.34568, "volume": 55653.0}, {"date": "2016-06-27", "close": 0.328396, "volume": 58513.0}, {"date": "2016-06-28", "close": 0.311112, "volume": 10932.0}, {"date": "2016-06-29", "close": 0.328396, "volume": 81631.0}, {"date": "2016-06-30", "close": 0.328396, "volume": 34967.0}, {"date": "2016-07-01", "close": 0.34568, "volume": 53740.0}, {"date": "2016-07-04", "close": 0.34568, "volume": 13056.0}, {"date": "2016-07-05", "close": 0.380248, "volume": 31408.0}, {"date": "2016-07-06", "close": 0.380248, "volume": 6294.0}, {"date": "2016-07-07", "close": 0.362964, "volume": 326.0}, {"date": "2016-07-08", "close": 0.34568, "volume": 15101.0}, {"date": "2016-07-11", "close": 0.362964, "volume": 18804.0}, {"date": "2016-07-12", "close": 0.362964, "volume": 10125.0}, {"date": "2016-07-13", "close": 0.380248, "volume": 4981.0}, {"date": "2016-07-15", "close": 0.34568, "volume": 33554.0}, {"date": "2016-07-18", "close": 0.362964, "volume": 80930.0}, {"date": "2016-07-19", "close": 0.34568, "volume": 8100.0}, {"date": "2016-07-20", "close": 0.362964, "volume": 289.0}, {"date": "2016-07-21", "close": 0.34568, "volume": 21941.0}, {"date": "2016-07-22", "close": 0.34568, "volume": 20539.0}, {"date": "2016-07-25", "close": 0.34568, "volume": 25687.0}, {"date": "2016-07-26", "close": 0.362964, "volume": 64221.0}, {"date": "2016-07-27", "close": 0.380248, "volume": 75008.0}, {"date": "2016-07-28", "close": 0.380248, "volume": 15464.0}, {"date": "2016-08-01", "close": 0.362964, "volume": 26675.0}, {"date": "2016-08-02", "close": 0.34568, "volume": 21407.0}, {"date": "2016-08-04", "close": 0.34568, "volume": 14863.0}, {"date": "2016-08-05", "close": 0.362964, "volume": 289.0}, {"date": "2016-08-08", "close": 0.328396, "volume": 88058.0}, {"date": "2016-08-09", "close": 0.328396, "volume": 37261.0}, {"date": "2016-08-10", "close": 0.328396, "volume": 15099.0}, {"date": "2016-08-11", "close": 0.328396, "volume": 2562.0}, {"date": "2016-08-12", "close": 0.328396, "volume": 17357.0}, {"date": "2016-08-15", "close": 0.328396, "volume": 11571.0}, {"date": "2016-08-16", "close": 0.311112, "volume": 3379.0}, {"date": "2016-08-17", "close": 0.293828, "volume": 55332.0}, {"date": "2016-08-18", "close": 0.311112, "volume": 43445.0}, {"date": "2016-08-22", "close": 0.311112, "volume": 35004.0}, {"date": "2016-08-23", "close": 0.311112, "volume": 1880.0}, {"date": "2016-08-25", "close": 0.311112, "volume": 6525.0}, {"date": "2016-08-26", "close": 0.311112, "volume": 42490.0}, {"date": "2016-08-29", "close": 0.311112, "volume": 116.0}, {"date": "2016-08-31", "close": 0.311112, "volume": 622.0}, {"date": "2016-09-01", "close": 0.311112, "volume": 201.0}, {"date": "2016-09-02", "close": 0.328396, "volume": 43128.0}, {"date": "2016-09-06", "close": 0.311112, "volume": 23752.0}, {"date": "2016-09-07", "close": 0.34568, "volume": 84022.0}, {"date": "2016-09-08", "close": 0.34568, "volume": 14818.0}, {"date": "2016-09-09", "close": 0.34568, "volume": 7855.0}, {"date": "2016-09-13", "close": 0.328396, "volume": 10631.0}, {"date": "2016-09-14", "close": 0.328396, "volume": 104.0}, {"date": "2016-09-15", "close": 0.328396, "volume": 610.0}, {"date": "2016-09-16", "close": 0.328396, "volume": 1620.0}, {"date": "2016-09-19", "close": 0.362964, "volume": 3955.0}, {"date": "2016-09-20", "close": 0.328396, "volume": 16512.0}, {"date": "2016-09-21", "close": 0.311112, "volume": 27868.0}, {"date": "2016-09-22", "close": 0.311112, "volume": 2266.0}, {"date": "2016-09-23", "close": 0.311112, "volume": 694.0}, {"date": "2016-09-26", "close": 0.311112, "volume": 4963.0}, {"date": "2016-09-27", "close": 0.311112, "volume": 12936.0}, {"date": "2016-09-29", "close": 0.293828, "volume": 27335.0}, {"date": "2016-09-30", "close": 0.311112, "volume": 6364.0}, {"date": "2016-10-03", "close": 0.293828, "volume": 92541.0}, {"date": "2016-10-04", "close": 0.276544, "volume": 26134.0}, {"date": "2016-10-05", "close": 0.276544, "volume": 44960.0}, {"date": "2016-10-06", "close": 0.276544, "volume": 2748.0}, {"date": "2016-10-07", "close": 0.25926, "volume": 53776.0}, {"date": "2016-10-10", "close": 0.276544, "volume": 61075.0}, {"date": "2016-10-11", "close": 0.293828, "volume": 11007.0}, {"date": "2016-10-12", "close": 0.25926, "volume": 43712.0}, {"date": "2016-10-13", "close": 0.276544, "volume": 11641.0}, {"date": "2016-10-14", "close": 0.276544, "volume": 16316.0}, {"date": "2016-10-17", "close": 0.311112, "volume": 53360.0}, {"date": "2016-10-18", "close": 0.311112, "volume": 30962.0}, {"date": "2016-10-20", "close": 0.276544, "volume": 69873.0}, {"date": "2016-10-21", "close": 0.276544, "volume": 5786.0}, {"date": "2016-10-24", "close": 0.276544, "volume": 20499.0}, {"date": "2016-10-25", "close": 0.25926, "volume": 85847.0}, {"date": "2016-10-26", "close": 0.25926, "volume": 3902.0}, {"date": "2016-10-27", "close": 0.311112, "volume": 125154.0}, {"date": "2016-10-28", "close": 0.276544, "volume": 31609.0}, {"date": "2016-10-31", "close": 0.293828, "volume": 19527.0}, {"date": "2016-11-01", "close": 0.293828, "volume": 7521.0}, {"date": "2016-11-02", "close": 0.276544, "volume": 27497.0}, {"date": "2016-11-04", "close": 0.25926, "volume": 23143.0}, {"date": "2016-11-07", "close": 0.276544, "volume": 3471.0}, {"date": "2016-11-08", "close": 0.25926, "volume": 59905.0}, {"date": "2016-11-09", "close": 0.25926, "volume": 33702.0}, {"date": "2016-11-10", "close": 0.276544, "volume": 8679.0}, {"date": "2016-11-11", "close": 0.276544, "volume": 44199.0}, {"date": "2016-11-14", "close": 0.311112, "volume": 158591.0}, {"date": "2016-11-15", "close": 0.276544, "volume": 73801.0}, {"date": "2016-11-16", "close": 0.276544, "volume": 3019.0}, {"date": "2016-11-17", "close": 0.293828, "volume": 1909.0}, {"date": "2016-11-21", "close": 0.276544, "volume": 175.0}, {"date": "2016-11-22", "close": 0.276544, "volume": 49213.0}, {"date": "2016-11-23", "close": 0.25926, "volume": 135403.0}, {"date": "2016-11-24", "close": 0.25926, "volume": 76186.0}, {"date": "2016-11-25", "close": 0.25926, "volume": 93308.0}, {"date": "2016-11-28", "close": 0.25926, "volume": 55416.0}, {"date": "2016-11-29", "close": 0.25926, "volume": 189163.0}, {"date": "2016-11-30", "close": 0.25926, "volume": 35667.0}, {"date": "2016-12-01", "close": 0.241976, "volume": 77313.0}, {"date": "2016-12-02", "close": 0.241976, "volume": 30700.0}, {"date": "2016-12-05", "close": 0.241976, "volume": 4531.0}, {"date": "2016-12-06", "close": 0.241976, "volume": 4673.0}, {"date": "2016-12-07", "close": 0.241976, "volume": 3442.0}, {"date": "2016-12-08", "close": 0.241976, "volume": 1305.0}, {"date": "2016-12-09", "close": 0.241976, "volume": 4924.0}, {"date": "2016-12-12", "close": 0.241976, "volume": 89882.0}, {"date": "2016-12-13", "close": 0.241976, "volume": 31033.0}, {"date": "2016-12-15", "close": 0.224692, "volume": 81578.0}, {"date": "2016-12-16", "close": 0.241976, "volume": 58469.0}, {"date": "2016-12-19", "close": 0.241976, "volume": 11571.0}, {"date": "2016-12-20", "close": 0.224692, "volume": 14251.0}, {"date": "2016-12-21", "close": 0.241976, "volume": 132214.0}, {"date": "2016-12-22", "close": 0.207408, "volume": 85154.0}, {"date": "2016-12-28", "close": 0.224692, "volume": 59697.0}, {"date": "2016-12-29", "close": 0.224692, "volume": 91414.0}, {"date": "2017-01-03", "close": 0.241976, "volume": 107035.0}, {"date": "2017-01-04", "close": 0.224692, "volume": 98919.0}, {"date": "2017-01-05", "close": 0.224692, "volume": 50537.0}, {"date": "2017-01-06", "close": 0.224692, "volume": 17241.0}, {"date": "2017-01-10", "close": 0.241976, "volume": 75298.0}, {"date": "2017-01-11", "close": 0.25926, "volume": 473212.0}, {"date": "2017-01-12", "close": 0.276544, "volume": 76504.0}, {"date": "2017-01-13", "close": 0.276544, "volume": 36643.0}, {"date": "2017-01-16", "close": 0.276544, "volume": 27771.0}, {"date": "2017-01-17", "close": 0.276544, "volume": 1157.0}, {"date": "2017-01-18", "close": 0.25926, "volume": 10667.0}, {"date": "2017-01-19", "close": 0.276544, "volume": 107939.0}, {"date": "2017-01-20", "close": 0.276544, "volume": 33372.0}, {"date": "2017-01-23", "close": 0.293828, "volume": 68970.0}, {"date": "2017-01-24", "close": 0.328396, "volume": 242699.0}, {"date": "2017-01-25", "close": 0.311112, "volume": 70972.0}, {"date": "2017-01-27", "close": 0.328396, "volume": 11876.0}, {"date": "2017-01-30", "close": 0.311112, "volume": 48415.0}, {"date": "2017-01-31", "close": 0.293828, "volume": 102755.0}, {"date": "2017-02-01", "close": 0.328396, "volume": 55330.0}, {"date": "2017-02-02", "close": 0.328396, "volume": 195490.0}, {"date": "2017-02-03", "close": 0.311112, "volume": 214965.0}, {"date": "2017-02-06", "close": 0.328396, "volume": 66690.0}, {"date": "2017-02-07", "close": 0.311112, "volume": 159107.0}, {"date": "2017-02-08", "close": 0.311112, "volume": 65719.0}, {"date": "2017-02-09", "close": 0.311112, "volume": 65576.0}, {"date": "2017-02-10", "close": 0.293828, "volume": 61618.0}, {"date": "2017-02-13", "close": 0.311112, "volume": 314005.0}, {"date": "2017-02-14", "close": 0.328396, "volume": 963234.0}, {"date": "2017-02-15", "close": 0.328396, "volume": 103305.0}, {"date": "2017-02-16", "close": 0.328396, "volume": 99731.0}, {"date": "2017-02-21", "close": 0.501236, "volume": 8071522.0}, {"date": "2017-02-22", "close": 0.483952, "volume": 2184854.0}, {"date": "2017-02-23", "close": 0.501236, "volume": 854841.0}, {"date": "2017-02-24", "close": 0.570372, "volume": 1135579.0}, {"date": "2017-02-27", "close": 0.656792, "volume": 2585600.0}, {"date": "2017-02-28", "close": 0.60494, "volume": 1603394.0}, {"date": "2017-03-01", "close": 0.69136, "volume": 1060957.0}, {"date": "2017-03-02", "close": 0.656792, "volume": 199183.0}, {"date": "2017-03-03", "close": 0.656792, "volume": 473509.0}, {"date": "2017-03-06", "close": 0.622224, "volume": 201571.0}, {"date": "2017-03-07", "close": 0.535804, "volume": 505780.0}, {"date": "2017-03-08", "close": 0.51852, "volume": 217400.0}, {"date": "2017-03-09", "close": 0.51852, "volume": 333618.0}, {"date": "2017-03-10", "close": 0.553088, "volume": 33528.0}, {"date": "2017-03-13", "close": 0.51852, "volume": 276508.0}, {"date": "2017-03-14", "close": 0.51852, "volume": 132767.0}, {"date": "2017-03-15", "close": 0.501236, "volume": 230216.0}, {"date": "2017-03-16", "close": 0.570372, "volume": 198185.0}, {"date": "2017-03-17", "close": 0.622224, "volume": 420079.0}, {"date": "2017-03-20", "close": 0.587656, "volume": 145263.0}, {"date": "2017-03-21", "close": 0.587656, "volume": 71111.0}, {"date": "2017-03-22", "close": 0.587656, "volume": 169800.0}, {"date": "2017-03-23", "close": 0.60494, "volume": 131932.0}, {"date": "2017-03-24", "close": 0.60494, "volume": 66566.0}, {"date": "2017-03-27", "close": 0.622224, "volume": 244706.0}, {"date": "2017-03-28", "close": 0.622224, "volume": 272422.0}, {"date": "2017-03-29", "close": 0.622224, "volume": 611173.0}, {"date": "2017-03-30", "close": 0.60494, "volume": 152688.0}, {"date": "2017-03-31", "close": 0.622224, "volume": 148511.0}, {"date": "2017-04-03", "close": 0.60494, "volume": 47166.0}, {"date": "2017-04-04", "close": 0.570372, "volume": 86745.0}, {"date": "2017-04-05", "close": 0.587656, "volume": 62482.0}, {"date": "2017-04-06", "close": 0.570372, "volume": 168220.0}, {"date": "2017-04-07", "close": 0.570372, "volume": 53649.0}, {"date": "2017-04-10", "close": 0.570372, "volume": 12752.0}, {"date": "2017-04-11", "close": 0.570372, "volume": 39118.0}, {"date": "2017-04-12", "close": 0.570372, "volume": 41271.0}, {"date": "2017-04-13", "close": 0.587656, "volume": 104553.0}, {"date": "2017-04-18", "close": 0.570372, "volume": 113965.0}, {"date": "2017-04-19", "close": 0.535804, "volume": 103964.0}, {"date": "2017-04-20", "close": 0.51852, "volume": 50732.0}, {"date": "2017-04-21", "close": 0.501236, "volume": 120139.0}, {"date": "2017-04-24", "close": 0.483952, "volume": 35293.0}, {"date": "2017-04-26", "close": 0.51852, "volume": 112348.0}, {"date": "2017-04-27", "close": 0.483952, "volume": 108726.0}, {"date": "2017-04-28", "close": 0.483952, "volume": 8679.0}, {"date": "2017-05-03", "close": 0.466668, "volume": 658989.0}, {"date": "2017-05-04", "close": 0.414816, "volume": 203784.0}, {"date": "2017-05-05", "close": 0.449384, "volume": 67802.0}, {"date": "2017-05-08", "close": 0.4321, "volume": 5872.0}, {"date": "2017-05-09", "close": 0.414816, "volume": 169936.0}, {"date": "2017-05-10", "close": 0.466668, "volume": 5947.0}, {"date": "2017-05-11", "close": 0.449384, "volume": 42258.0}, {"date": "2017-05-12", "close": 0.466668, "volume": 101305.0}, {"date": "2017-05-15", "close": 0.501236, "volume": 114494.0}, {"date": "2017-05-16", "close": 0.466668, "volume": 94940.0}, {"date": "2017-05-17", "close": 0.483952, "volume": 150485.0}, {"date": "2017-05-22", "close": 0.466668, "volume": 68246.0}, {"date": "2017-05-23", "close": 0.501236, "volume": 48822.0}, {"date": "2017-05-24", "close": 0.483952, "volume": 47357.0}, {"date": "2017-05-25", "close": 0.483952, "volume": 59074.0}, {"date": "2017-05-26", "close": 0.483952, "volume": 33829.0}, {"date": "2017-05-29", "close": 0.501236, "volume": 42432.0}, {"date": "2017-05-30", "close": 0.51852, "volume": 29943.0}, {"date": "2017-05-31", "close": 0.501236, "volume": 150932.0}, {"date": "2017-06-01", "close": 0.51852, "volume": 85098.0}, {"date": "2017-06-02", "close": 0.535804, "volume": 260.0}, {"date": "2017-06-05", "close": 0.535804, "volume": 7617.0}, {"date": "2017-06-06", "close": 0.553088, "volume": 45145.0}, {"date": "2017-06-07", "close": 0.570372, "volume": 21547.0}, {"date": "2017-06-08", "close": 0.51852, "volume": 16991.0}, {"date": "2017-06-09", "close": 0.51852, "volume": 69692.0}, {"date": "2017-06-13", "close": 0.535804, "volume": 55985.0}, {"date": "2017-06-14", "close": 0.553088, "volume": 24657.0}, {"date": "2017-06-15", "close": 0.51852, "volume": 98416.0}, {"date": "2017-06-16", "close": 0.587656, "volume": 771898.0}, {"date": "2017-06-19", "close": 0.570372, "volume": 142841.0}, {"date": "2017-06-20", "close": 0.570372, "volume": 68186.0}, {"date": "2017-06-21", "close": 0.587656, "volume": 32281.0}, {"date": "2017-06-22", "close": 0.51852, "volume": 170453.0}, {"date": "2017-06-23", "close": 0.51852, "volume": 626174.0}, {"date": "2017-06-26", "close": 0.466668, "volume": 53989.0}, {"date": "2017-06-27", "close": 0.51852, "volume": 30597.0}, {"date": "2017-06-28", "close": 0.51852, "volume": 3703.0}, {"date": "2017-06-29", "close": 0.501236, "volume": 46364.0}, {"date": "2017-06-30", "close": 0.501236, "volume": 84330.0}, {"date": "2017-07-03", "close": 0.535804, "volume": 40905.0}, {"date": "2017-07-05", "close": 0.501236, "volume": 97945.0}, {"date": "2017-07-06", "close": 0.51852, "volume": 23495.0}, {"date": "2017-07-07", "close": 0.553088, "volume": 75891.0}, {"date": "2017-07-10", "close": 0.553088, "volume": 13434.0}, {"date": "2017-07-11", "close": 0.535804, "volume": 21459.0}, {"date": "2017-07-12", "close": 0.535804, "volume": 18711.0}, {"date": "2017-07-13", "close": 0.51852, "volume": 172827.0}, {"date": "2017-07-14", "close": 0.501236, "volume": 5786.0}, {"date": "2017-07-17", "close": 0.449384, "volume": 125346.0}, {"date": "2017-07-18", "close": 0.449384, "volume": 201396.0}, {"date": "2017-07-19", "close": 0.483952, "volume": 1157.0}, {"date": "2017-07-20", "close": 0.466668, "volume": 17836.0}, {"date": "2017-07-21", "close": 0.449384, "volume": 105548.0}, {"date": "2017-07-24", "close": 0.466668, "volume": 13061.0}, {"date": "2017-07-26", "close": 0.449384, "volume": 65978.0}, {"date": "2017-07-27", "close": 0.449384, "volume": 4108.0}, {"date": "2017-07-28", "close": 0.4321, "volume": 135073.0}, {"date": "2017-07-31", "close": 0.4321, "volume": 11771.0}, {"date": "2017-08-01", "close": 0.414816, "volume": 119118.0}, {"date": "2017-08-02", "close": 0.449384, "volume": 1001.0}, {"date": "2017-08-03", "close": 0.414816, "volume": 1653.0}, {"date": "2017-08-04", "close": 0.483952, "volume": 62275.0}, {"date": "2017-08-07", "close": 0.449384, "volume": 6819.0}, {"date": "2017-08-08", "close": 0.414816, "volume": 118867.0}, {"date": "2017-08-09", "close": 0.449384, "volume": 76828.0}, {"date": "2017-08-10", "close": 0.397532, "volume": 265702.0}, {"date": "2017-08-11", "close": 0.380248, "volume": 28928.0}, {"date": "2017-08-14", "close": 0.380248, "volume": 146974.0}, {"date": "2017-08-15", "close": 0.362964, "volume": 106483.0}, {"date": "2017-08-16", "close": 0.34568, "volume": 104143.0}, {"date": "2017-08-17", "close": 0.380248, "volume": 144075.0}, {"date": "2017-08-18", "close": 0.34568, "volume": 197838.0}, {"date": "2017-08-21", "close": 0.380248, "volume": 20072.0}, {"date": "2017-08-22", "close": 0.362964, "volume": 64834.0}, {"date": "2017-08-23", "close": 0.362964, "volume": 68784.0}, {"date": "2017-08-24", "close": 0.380248, "volume": 28351.0}, {"date": "2017-08-25", "close": 0.362964, "volume": 37618.0}, {"date": "2017-08-28", "close": 0.362964, "volume": 38923.0}, {"date": "2017-08-29", "close": 0.380248, "volume": 86386.0}, {"date": "2017-08-30", "close": 0.380248, "volume": 114548.0}, {"date": "2017-08-31", "close": 0.380248, "volume": 73478.0}, {"date": "2017-09-01", "close": 0.397532, "volume": 116426.0}, {"date": "2017-09-04", "close": 0.397532, "volume": 117242.0}, {"date": "2017-09-05", "close": 0.397532, "volume": 54375.0}, {"date": "2017-09-06", "close": 0.397532, "volume": 47088.0}, {"date": "2017-09-07", "close": 0.397532, "volume": 88232.0}, {"date": "2017-09-08", "close": 0.362964, "volume": 81592.0}, {"date": "2017-09-11", "close": 0.380248, "volume": 229345.0}, {"date": "2017-09-12", "close": 0.380248, "volume": 73392.0}, {"date": "2017-09-13", "close": 0.4321, "volume": 102066.0}, {"date": "2017-09-14", "close": 0.4321, "volume": 32227.0}, {"date": "2017-09-15", "close": 0.414816, "volume": 87331.0}, {"date": "2017-09-18", "close": 0.414816, "volume": 64960.0}, {"date": "2017-09-19", "close": 0.397532, "volume": 85419.0}, {"date": "2017-09-20", "close": 0.397532, "volume": 10850.0}, {"date": "2017-09-21", "close": 0.414816, "volume": 10993.0}, {"date": "2017-09-22", "close": 0.397532, "volume": 80372.0}, {"date": "2017-09-25", "close": 0.397532, "volume": 36846.0}, {"date": "2017-09-26", "close": 0.414816, "volume": 157121.0}, {"date": "2017-09-27", "close": 0.414816, "volume": 61025.0}, {"date": "2017-09-28", "close": 0.397532, "volume": 11852.0}, {"date": "2017-09-29", "close": 0.449384, "volume": 12008.0}, {"date": "2017-10-02", "close": 0.414816, "volume": 129595.0}, {"date": "2017-10-03", "close": 0.362964, "volume": 286484.0}, {"date": "2017-10-04", "close": 0.362964, "volume": 44246.0}, {"date": "2017-10-05", "close": 0.34568, "volume": 143821.0}, {"date": "2017-10-06", "close": 0.328396, "volume": 354483.0}, {"date": "2017-10-09", "close": 0.328396, "volume": 53941.0}, {"date": "2017-10-10", "close": 0.328396, "volume": 56722.0}, {"date": "2017-10-11", "close": 0.311112, "volume": 152463.0}, {"date": "2017-10-12", "close": 0.328396, "volume": 17357.0}, {"date": "2017-10-16", "close": 0.449384, "volume": 720586.0}, {"date": "2017-10-17", "close": 0.449384, "volume": 372626.0}, {"date": "2017-10-18", "close": 0.414816, "volume": 138694.0}, {"date": "2017-10-19", "close": 0.380248, "volume": 413657.0}, {"date": "2017-10-20", "close": 0.397532, "volume": 101353.0}, {"date": "2017-10-23", "close": 0.414816, "volume": 27821.0}, {"date": "2017-10-24", "close": 0.397532, "volume": 156960.0}, {"date": "2017-10-25", "close": 0.4321, "volume": 65087.0}, {"date": "2017-10-26", "close": 0.4321, "volume": 12972.0}, {"date": "2017-10-27", "close": 0.4321, "volume": 79650.0}, {"date": "2017-10-30", "close": 0.483952, "volume": 77222.0}, {"date": "2017-10-31", "close": 0.449384, "volume": 60062.0}, {"date": "2017-11-01", "close": 0.414816, "volume": 147958.0}, {"date": "2017-11-02", "close": 0.4321, "volume": 139987.0}, {"date": "2017-11-03", "close": 0.414816, "volume": 159820.0}, {"date": "2017-11-06", "close": 0.414816, "volume": 18746.0}, {"date": "2017-11-07", "close": 0.414816, "volume": 265262.0}, {"date": "2017-11-08", "close": 0.397532, "volume": 72552.0}, {"date": "2017-11-09", "close": 0.397532, "volume": 146509.0}, {"date": "2017-11-10", "close": 0.397532, "volume": 107737.0}, {"date": "2017-11-13", "close": 0.397532, "volume": 46763.0}, {"date": "2017-11-14", "close": 0.380248, "volume": 104440.0}, {"date": "2017-11-15", "close": 0.380248, "volume": 26906.0}, {"date": "2017-11-16", "close": 0.362964, "volume": 175369.0}, {"date": "2017-11-17", "close": 0.380248, "volume": 39706.0}, {"date": "2017-11-21", "close": 0.380248, "volume": 274707.0}, {"date": "2017-11-22", "close": 0.414816, "volume": 37925.0}, {"date": "2017-11-23", "close": 0.380248, "volume": 119257.0}, {"date": "2017-11-24", "close": 0.380248, "volume": 12815.0}, {"date": "2017-11-27", "close": 0.380248, "volume": 196747.0}, {"date": "2017-11-28", "close": 0.397532, "volume": 33446.0}, {"date": "2017-11-29", "close": 0.397532, "volume": 138281.0}, {"date": "2017-11-30", "close": 0.4321, "volume": 423804.0}, {"date": "2017-12-01", "close": 0.501236, "volume": 498212.0}, {"date": "2017-12-04", "close": 0.708644, "volume": 2554166.0}, {"date": "2017-12-05", "close": 0.795064, "volume": 3821266.0}, {"date": "2017-12-06", "close": 0.881484, "volume": 2217864.0}, {"date": "2017-12-07", "close": 0.967904, "volume": 1834299.0}, {"date": "2017-12-08", "close": 0.829632, "volume": 594094.0}, {"date": "2017-12-11", "close": 0.795064, "volume": 343639.0}, {"date": "2017-12-12", "close": 0.77778, "volume": 422402.0}, {"date": "2017-12-13", "close": 0.760496, "volume": 513903.0}, {"date": "2017-12-14", "close": 0.743212, "volume": 398478.0}, {"date": "2017-12-15", "close": 0.743212, "volume": 102075.0}, {"date": "2017-12-18", "close": 0.725928, "volume": 133741.0}, {"date": "2017-12-19", "close": 0.795064, "volume": 301012.0}, {"date": "2017-12-20", "close": 1.03704, "volume": 1861408.0}, {"date": "2017-12-21", "close": 0.985188, "volume": 733855.0}, {"date": "2017-12-22", "close": 0.95062, "volume": 191927.0}, {"date": "2017-12-27", "close": 1.140744, "volume": 421407.0}, {"date": "2017-12-28", "close": 1.20988, "volume": 347506.0}, {"date": "2017-12-29", "close": 1.175312, "volume": 140072.0}, {"date": "2018-01-02", "close": 1.192596, "volume": 291829.0}, {"date": "2018-01-03", "close": 1.38272, "volume": 552942.0}, {"date": "2018-01-04", "close": 1.348152, "volume": 560871.0}, {"date": "2018-01-05", "close": 1.348152, "volume": 131658.0}, {"date": "2018-01-08", "close": 1.330868, "volume": 106348.0}, {"date": "2018-01-09", "close": 1.348152, "volume": 242338.0}, {"date": "2018-01-10", "close": 1.330868, "volume": 64316.0}, {"date": "2018-01-11", "close": 1.261732, "volume": 169108.0}, {"date": "2018-01-12", "close": 1.227164, "volume": 54661.0}, {"date": "2018-01-15", "close": 1.227164, "volume": 122710.0}, {"date": "2018-01-16", "close": 1.192596, "volume": 236792.0}, {"date": "2018-01-17", "close": 1.192596, "volume": 107754.0}, {"date": "2018-01-18", "close": 1.175312, "volume": 66540.0}, {"date": "2018-01-19", "close": 1.12346, "volume": 216200.0}, {"date": "2018-01-22", "close": 1.054324, "volume": 158061.0}, {"date": "2018-01-23", "close": 0.985188, "volume": 143419.0}, {"date": "2018-01-24", "close": 1.019756, "volume": 77751.0}, {"date": "2018-01-25", "close": 1.106176, "volume": 83773.0}, {"date": "2018-01-29", "close": 1.175312, "volume": 171629.0}, {"date": "2018-01-30", "close": 1.140744, "volume": 132235.0}, {"date": "2018-01-31", "close": 1.12346, "volume": 149716.0}, {"date": "2018-02-01", "close": 1.088892, "volume": 91057.0}, {"date": "2018-02-02", "close": 1.054324, "volume": 69632.0}, {"date": "2018-02-05", "close": 1.002472, "volume": 116271.0}, {"date": "2018-02-06", "close": 0.881484, "volume": 310793.0}, {"date": "2018-02-07", "close": 0.95062, "volume": 176474.0}, {"date": "2018-02-08", "close": 0.95062, "volume": 59542.0}, {"date": "2018-02-09", "close": 0.898768, "volume": 257673.0}, {"date": "2018-02-12", "close": 0.881484, "volume": 105178.0}, {"date": "2018-02-13", "close": 0.898768, "volume": 66364.0}, {"date": "2018-02-14", "close": 0.933336, "volume": 89582.0}, {"date": "2018-02-15", "close": 0.916052, "volume": 73859.0}, {"date": "2018-02-16", "close": 0.881484, "volume": 130618.0}, {"date": "2018-02-19", "close": 0.916052, "volume": 208424.0}, {"date": "2018-02-20", "close": 0.898768, "volume": 66553.0}, {"date": "2018-02-21", "close": 0.8642, "volume": 123321.0}, {"date": "2018-02-22", "close": 0.881484, "volume": 59300.0}, {"date": "2018-02-23", "close": 0.898768, "volume": 66579.0}, {"date": "2018-02-26", "close": 0.881484, "volume": 16547.0}, {"date": "2018-02-27", "close": 0.898768, "volume": 38186.0}, {"date": "2018-02-28", "close": 0.933336, "volume": 29340.0}, {"date": "2018-03-01", "close": 0.933336, "volume": 67026.0}, {"date": "2018-03-02", "close": 0.881484, "volume": 74806.0}, {"date": "2018-03-05", "close": 0.881484, "volume": 77533.0}, {"date": "2018-03-06", "close": 0.898768, "volume": 65177.0}, {"date": "2018-03-07", "close": 0.898768, "volume": 253280.0}, {"date": "2018-03-08", "close": 0.916052, "volume": 101580.0}, {"date": "2018-03-09", "close": 0.967904, "volume": 101563.0}, {"date": "2018-03-12", "close": 0.933336, "volume": 141682.0}, {"date": "2018-03-13", "close": 0.8642, "volume": 421495.0}, {"date": "2018-03-14", "close": 0.656792, "volume": 1050483.0}, {"date": "2018-03-15", "close": 0.725928, "volume": 221383.0}, {"date": "2018-03-16", "close": 0.743212, "volume": 146838.0}, {"date": "2018-03-19", "close": 0.725928, "volume": 112459.0}, {"date": "2018-03-20", "close": 0.708644, "volume": 8680.0}, {"date": "2018-03-21", "close": 0.69136, "volume": 45998.0}, {"date": "2018-03-22", "close": 0.656792, "volume": 96266.0}, {"date": "2018-03-23", "close": 0.656792, "volume": 70877.0}, {"date": "2018-03-26", "close": 0.639508, "volume": 58387.0}, {"date": "2018-03-27", "close": 0.725928, "volume": 218866.0}, {"date": "2018-03-28", "close": 0.760496, "volume": 239985.0}, {"date": "2018-03-29", "close": 0.69136, "volume": 68588.0}, {"date": "2018-04-03", "close": 0.69136, "volume": 15283.0}, {"date": "2018-04-04", "close": 0.69136, "volume": 3893.0}, {"date": "2018-04-05", "close": 0.674076, "volume": 21363.0}, {"date": "2018-04-09", "close": 0.587656, "volume": 73913.0}, {"date": "2018-04-10", "close": 0.587656, "volume": 2958.0}, {"date": "2018-04-11", "close": 0.587656, "volume": 76052.0}, {"date": "2018-04-12", "close": 0.570372, "volume": 272.0}, {"date": "2018-04-13", "close": 0.587656, "volume": 29140.0}, {"date": "2018-04-16", "close": 0.656792, "volume": 57166.0}, {"date": "2018-04-17", "close": 0.674076, "volume": 141538.0}, {"date": "2018-04-18", "close": 0.639508, "volume": 52442.0}, {"date": "2018-04-19", "close": 0.656792, "volume": 7811.0}, {"date": "2018-04-20", "close": 0.656792, "volume": 27031.0}, {"date": "2018-04-23", "close": 0.639508, "volume": 26437.0}, {"date": "2018-04-24", "close": 0.60494, "volume": 139117.0}, {"date": "2018-04-26", "close": 0.622224, "volume": 82285.0}, {"date": "2018-04-27", "close": 0.587656, "volume": 9072.0}, {"date": "2018-04-30", "close": 0.60494, "volume": 19518.0}, {"date": "2018-05-01", "close": 0.60494, "volume": 8024.0}, {"date": "2018-05-02", "close": 0.587656, "volume": 100686.0}, {"date": "2018-05-03", "close": 0.587656, "volume": 14982.0}, {"date": "2018-05-04", "close": 0.587656, "volume": 86735.0}, {"date": "2018-05-07", "close": 0.570372, "volume": 18733.0}, {"date": "2018-05-08", "close": 0.60494, "volume": 19044.0}, {"date": "2018-05-09", "close": 0.60494, "volume": 29499.0}, {"date": "2018-05-10", "close": 0.553088, "volume": 84891.0}, {"date": "2018-05-11", "close": 0.553088, "volume": 82752.0}, {"date": "2018-05-14", "close": 0.570372, "volume": 92305.0}, {"date": "2018-05-15", "close": 0.60494, "volume": 36945.0}, {"date": "2018-05-16", "close": 0.60494, "volume": 135636.0}, {"date": "2018-05-17", "close": 0.639508, "volume": 9332.0}, {"date": "2018-05-18", "close": 0.639508, "volume": 5786.0}, {"date": "2018-05-21", "close": 0.639508, "volume": 21627.0}, {"date": "2018-05-22", "close": 0.639508, "volume": 11571.0}, {"date": "2018-05-23", "close": 0.60494, "volume": 8413.0}, {"date": "2018-05-24", "close": 0.622224, "volume": 6077.0}, {"date": "2018-05-25", "close": 0.553088, "volume": 67490.0}, {"date": "2018-05-28", "close": 0.553088, "volume": 53730.0}, {"date": "2018-05-29", "close": 0.570372, "volume": 56336.0}, {"date": "2018-05-30", "close": 0.553088, "volume": 20132.0}, {"date": "2018-06-01", "close": 0.553088, "volume": 68251.0}, {"date": "2018-06-04", "close": 0.570372, "volume": 10794.0}, {"date": "2018-06-06", "close": 0.553088, "volume": 44816.0}, {"date": "2018-06-07", "close": 0.535804, "volume": 104417.0}, {"date": "2018-06-08", "close": 0.535804, "volume": 35326.0}, {"date": "2018-06-12", "close": 0.51852, "volume": 57210.0}, {"date": "2018-06-13", "close": 0.51852, "volume": 36539.0}, {"date": "2018-06-14", "close": 0.535804, "volume": 72981.0}, {"date": "2018-06-15", "close": 0.501236, "volume": 56800.0}, {"date": "2018-06-18", "close": 0.501236, "volume": 57261.0}, {"date": "2018-06-19", "close": 0.51852, "volume": 44290.0}, {"date": "2018-06-20", "close": 0.535804, "volume": 28423.0}, {"date": "2018-06-21", "close": 0.535804, "volume": 50410.0}, {"date": "2018-06-22", "close": 0.51852, "volume": 4315.0}, {"date": "2018-06-25", "close": 0.535804, "volume": 21310.0}, {"date": "2018-06-26", "close": 0.535804, "volume": 101640.0}, {"date": "2018-06-27", "close": 0.51852, "volume": 84881.0}, {"date": "2018-06-28", "close": 0.535804, "volume": 33910.0}, {"date": "2018-06-29", "close": 0.51852, "volume": 18374.0}, {"date": "2018-07-02", "close": 0.535804, "volume": 7984.0}, {"date": "2018-07-03", "close": 0.553088, "volume": 5166.0}, {"date": "2018-07-04", "close": 0.553088, "volume": 45978.0}, {"date": "2018-07-05", "close": 0.570372, "volume": 31436.0}, {"date": "2018-07-06", "close": 0.570372, "volume": 14073.0}, {"date": "2018-07-09", "close": 0.570372, "volume": 127660.0}, {"date": "2018-07-10", "close": 0.570372, "volume": 20744.0}, {"date": "2018-07-11", "close": 0.570372, "volume": 1736.0}, {"date": "2018-07-12", "close": 0.570372, "volume": 15862.0}, {"date": "2018-07-13", "close": 0.587656, "volume": 12246.0}, {"date": "2018-07-16", "close": 0.622224, "volume": 30483.0}, {"date": "2018-07-17", "close": 0.656792, "volume": 188700.0}, {"date": "2018-07-18", "close": 0.60494, "volume": 156243.0}, {"date": "2018-07-19", "close": 0.587656, "volume": 123664.0}, {"date": "2018-07-20", "close": 0.570372, "volume": 18562.0}, {"date": "2018-07-23", "close": 0.570372, "volume": 16472.0}, {"date": "2018-07-24", "close": 0.535804, "volume": 88160.0}, {"date": "2018-07-25", "close": 0.51852, "volume": 56144.0}, {"date": "2018-07-26", "close": 0.51852, "volume": 5786.0}, {"date": "2018-07-27", "close": 0.51852, "volume": 22770.0}, {"date": "2018-07-30", "close": 0.501236, "volume": 62153.0}, {"date": "2018-07-31", "close": 0.501236, "volume": 692.0}, {"date": "2018-08-01", "close": 0.483952, "volume": 73495.0}, {"date": "2018-08-02", "close": 0.535804, "volume": 92598.0}, {"date": "2018-08-03", "close": 0.535804, "volume": 32722.0}, {"date": "2018-08-06", "close": 0.51852, "volume": 6236.0}, {"date": "2018-08-07", "close": 0.501236, "volume": 110074.0}, {"date": "2018-08-08", "close": 0.483952, "volume": 24589.0}, {"date": "2018-08-09", "close": 0.483952, "volume": 4350.0}, {"date": "2018-08-10", "close": 0.466668, "volume": 1753.0}, {"date": "2018-08-13", "close": 0.483952, "volume": 46434.0}, {"date": "2018-08-14", "close": 0.501236, "volume": 19383.0}, {"date": "2018-08-15", "close": 0.449384, "volume": 53316.0}, {"date": "2018-08-16", "close": 0.466668, "volume": 2.0}, {"date": "2018-08-17", "close": 0.414816, "volume": 102966.0}, {"date": "2018-08-20", "close": 0.4321, "volume": 62714.0}, {"date": "2018-08-21", "close": 0.449384, "volume": 3327.0}, {"date": "2018-08-22", "close": 0.414816, "volume": 92900.0}, {"date": "2018-08-23", "close": 0.414816, "volume": 665.0}, {"date": "2018-08-24", "close": 0.4321, "volume": 6480.0}, {"date": "2018-08-27", "close": 0.414816, "volume": 7723.0}, {"date": "2018-08-29", "close": 0.414816, "volume": 54829.0}, {"date": "2018-08-30", "close": 0.414816, "volume": 12993.0}, {"date": "2018-08-31", "close": 0.414816, "volume": 136.0}, {"date": "2018-09-03", "close": 0.397532, "volume": 76678.0}, {"date": "2018-09-04", "close": 0.380248, "volume": 4281.0}, {"date": "2018-09-05", "close": 0.380248, "volume": 31542.0}, {"date": "2018-09-06", "close": 0.380248, "volume": 56910.0}, {"date": "2018-09-07", "close": 0.397532, "volume": 19048.0}, {"date": "2018-09-11", "close": 0.414816, "volume": 21617.0}, {"date": "2018-09-12", "close": 0.414816, "volume": 2677.0}, {"date": "2018-09-13", "close": 0.414816, "volume": 9212.0}, {"date": "2018-09-14", "close": 0.414816, "volume": 3197.0}, {"date": "2018-09-17", "close": 0.414816, "volume": 18956.0}, {"date": "2018-09-18", "close": 0.414816, "volume": 30047.0}, {"date": "2018-09-19", "close": 0.414816, "volume": 2314.0}, {"date": "2018-09-20", "close": 0.397532, "volume": 6284.0}, {"date": "2018-09-21", "close": 0.414816, "volume": 2941.0}, {"date": "2018-09-25", "close": 0.397532, "volume": 9175.0}, {"date": "2018-09-26", "close": 0.380248, "volume": 88453.0}, {"date": "2018-09-27", "close": 0.380248, "volume": 4759.0}, {"date": "2018-09-28", "close": 0.380248, "volume": 36330.0}, {"date": "2018-10-01", "close": 0.397532, "volume": 1331.0}, {"date": "2018-10-03", "close": 0.397532, "volume": 8679.0}, {"date": "2018-10-04", "close": 0.380248, "volume": 3126.0}, {"date": "2018-10-05", "close": 0.380248, "volume": 27326.0}, {"date": "2018-10-08", "close": 0.380248, "volume": 24402.0}, {"date": "2018-10-11", "close": 0.34568, "volume": 53686.0}, {"date": "2018-10-12", "close": 0.362964, "volume": 800.0}, {"date": "2018-10-15", "close": 0.362964, "volume": 9318.0}, {"date": "2018-10-16", "close": 0.362964, "volume": 417.0}, {"date": "2018-10-17", "close": 0.311112, "volume": 103276.0}, {"date": "2018-10-18", "close": 0.311112, "volume": 244521.0}, {"date": "2018-10-19", "close": 0.293828, "volume": 306771.0}, {"date": "2018-10-22", "close": 0.293828, "volume": 139397.0}, {"date": "2018-10-23", "close": 0.397532, "volume": 185433.0}, {"date": "2018-10-24", "close": 0.34568, "volume": 12039.0}, {"date": "2018-10-25", "close": 0.34568, "volume": 53498.0}, {"date": "2018-10-29", "close": 0.34568, "volume": 35293.0}, {"date": "2018-10-30", "close": 0.328396, "volume": 22965.0}, {"date": "2018-10-31", "close": 0.328396, "volume": 2430.0}, {"date": "2018-11-01", "close": 0.328396, "volume": 463.0}, {"date": "2018-11-02", "close": 0.34568, "volume": 11099.0}, {"date": "2018-11-05", "close": 0.328396, "volume": 60540.0}, {"date": "2018-11-06", "close": 0.34568, "volume": 32728.0}, {"date": "2018-11-07", "close": 0.380248, "volume": 2893.0}, {"date": "2018-11-08", "close": 0.380248, "volume": 75329.0}, {"date": "2018-11-09", "close": 0.397532, "volume": 132075.0}, {"date": "2018-11-12", "close": 0.4321, "volume": 38124.0}, {"date": "2018-11-13", "close": 0.397532, "volume": 94892.0}, {"date": "2018-11-14", "close": 0.380248, "volume": 1157.0}, {"date": "2018-11-15", "close": 0.380248, "volume": 46149.0}, {"date": "2018-11-16", "close": 0.380248, "volume": 17363.0}, {"date": "2018-11-19", "close": 0.380248, "volume": 78208.0}, {"date": "2018-11-20", "close": 0.362964, "volume": 37607.0}, {"date": "2018-11-21", "close": 0.362964, "volume": 29594.0}, {"date": "2018-11-22", "close": 0.328396, "volume": 926.0}, {"date": "2018-11-23", "close": 0.34568, "volume": 3981.0}, {"date": "2018-11-26", "close": 0.34568, "volume": 2893.0}, {"date": "2018-11-27", "close": 0.328396, "volume": 24717.0}, {"date": "2018-11-28", "close": 0.328396, "volume": 45755.0}, {"date": "2018-11-29", "close": 0.311112, "volume": 4807.0}, {"date": "2018-12-03", "close": 0.328396, "volume": 20574.0}, {"date": "2018-12-04", "close": 0.362964, "volume": 31474.0}, {"date": "2018-12-05", "close": 0.328396, "volume": 5013.0}, {"date": "2018-12-06", "close": 0.34568, "volume": 11571.0}, {"date": "2018-12-07", "close": 0.328396, "volume": 41136.0}, {"date": "2018-12-10", "close": 0.311112, "volume": 31804.0}, {"date": "2018-12-11", "close": 0.311112, "volume": 1844.0}, {"date": "2018-12-12", "close": 0.311112, "volume": 27132.0}, {"date": "2018-12-13", "close": 0.311112, "volume": 7521.0}, {"date": "2018-12-17", "close": 0.311112, "volume": 962.0}, {"date": "2018-12-18", "close": 0.25926, "volume": 99547.0}, {"date": "2018-12-19", "close": 0.311112, "volume": 49578.0}, {"date": "2018-12-20", "close": 0.293828, "volume": 82389.0}, {"date": "2018-12-21", "close": 0.276544, "volume": 11571.0}, {"date": "2018-12-28", "close": 0.25926, "volume": 39331.0}, {"date": "2019-01-02", "close": 0.276544, "volume": 1917.0}, {"date": "2019-01-03", "close": 0.276544, "volume": 15621.0}, {"date": "2019-05-02", "close": 0.207408, "volume": 53205.0}, {"date": "2019-05-03", "close": 0.241976, "volume": 151591.0}, {"date": "2019-05-06", "close": 0.25926, "volume": 76938.0}, {"date": "2019-05-07", "close": 0.25926, "volume": 47079.0}, {"date": "2019-05-08", "close": 0.241976, "volume": 61995.0}, {"date": "2019-05-09", "close": 0.241976, "volume": 23143.0}, {"date": "2019-05-13", "close": 0.224692, "volume": 8318.0}, {"date": "2019-05-14", "close": 0.224692, "volume": 26044.0}, {"date": "2019-05-15", "close": 0.207408, "volume": 62210.0}, {"date": "2019-05-16", "close": 0.224692, "volume": 96270.0}, {"date": "2019-05-17", "close": 0.224692, "volume": 28278.0}, {"date": "2019-05-20", "close": 0.224692, "volume": 6635.0}, {"date": "2019-05-21", "close": 0.224692, "volume": 95680.0}, {"date": "2019-05-22", "close": 0.190124, "volume": 51891.0}, {"date": "2019-05-23", "close": 0.190124, "volume": 6222.0}, {"date": "2019-05-24", "close": 0.17284, "volume": 6364.0}, {"date": "2019-05-29", "close": 0.224692, "volume": 110754.0}, {"date": "2019-05-30", "close": 0.190124, "volume": 110458.0}, {"date": "2019-05-31", "close": 0.190124, "volume": 42259.0}, {"date": "2019-06-03", "close": 0.17284, "volume": 20417.0}, {"date": "2019-06-04", "close": 0.190124, "volume": 15824.0}, {"date": "2019-06-05", "close": 0.190124, "volume": 22687.0}, {"date": "2019-06-06", "close": 0.17284, "volume": 29035.0}, {"date": "2019-06-07", "close": 0.17284, "volume": 60003.0}, {"date": "2019-06-11", "close": 0.190124, "volume": 6128.0}, {"date": "2019-06-12", "close": 0.17284, "volume": 23752.0}, {"date": "2019-06-13", "close": 0.17284, "volume": 6790.0}, {"date": "2019-06-14", "close": 0.17284, "volume": 5472.0}, {"date": "2019-06-17", "close": 0.155556, "volume": 97319.0}, {"date": "2019-06-18", "close": 0.17284, "volume": 10866.0}, {"date": "2019-06-19", "close": 0.17284, "volume": 26366.0}, {"date": "2019-06-20", "close": 0.155556, "volume": 50762.0}, {"date": "2019-06-21", "close": 0.155556, "volume": 579.0}, {"date": "2019-06-24", "close": 0.155556, "volume": 42332.0}, {"date": "2019-06-25", "close": 0.155556, "volume": 9026.0}, {"date": "2019-06-26", "close": 0.155556, "volume": 58915.0}, {"date": "2019-06-27", "close": 0.17284, "volume": 18659.0}, {"date": "2019-06-28", "close": 0.155556, "volume": 128046.0}, {"date": "2019-07-01", "close": 0.155556, "volume": 1961.0}, {"date": "2019-07-02", "close": 0.155556, "volume": 22009.0}, {"date": "2019-07-04", "close": 0.190124, "volume": 116467.0}, {"date": "2019-07-05", "close": 0.190124, "volume": 23917.0}, {"date": "2019-07-08", "close": 0.190124, "volume": 19903.0}, {"date": "2019-07-10", "close": 0.190124, "volume": 20089.0}, {"date": "2019-07-11", "close": 0.207408, "volume": 5786.0}, {"date": "2019-07-12", "close": 0.190124, "volume": 70812.0}, {"date": "2019-07-15", "close": 0.190124, "volume": 26465.0}, {"date": "2019-07-16", "close": 0.190124, "volume": 44031.0}, {"date": "2019-07-17", "close": 0.190124, "volume": 28928.0}, {"date": "2019-07-18", "close": 0.17284, "volume": 2661.0}, {"date": "2019-07-22", "close": 0.190124, "volume": 579.0}, {"date": "2019-07-23", "close": 0.17284, "volume": 4406.0}, {"date": "2019-07-24", "close": 0.17284, "volume": 28092.0}, {"date": "2019-07-25", "close": 0.17284, "volume": 5786.0}, {"date": "2019-07-26", "close": 0.17284, "volume": 56.0}, {"date": "2019-07-29", "close": 0.17284, "volume": 897.0}, {"date": "2019-07-30", "close": 0.17284, "volume": 99542.0}, {"date": "2019-07-31", "close": 0.207408, "volume": 81557.0}, {"date": "2019-08-01", "close": 0.190124, "volume": 10329.0}, {"date": "2019-08-02", "close": 0.17284, "volume": 14131.0}, {"date": "2019-08-05", "close": 0.17284, "volume": 4789.0}, {"date": "2019-08-06", "close": 0.17284, "volume": 11601.0}, {"date": "2019-08-08", "close": 0.155556, "volume": 37100.0}, {"date": "2019-08-09", "close": 0.138272, "volume": 1086.0}, {"date": "2019-08-14", "close": 0.120988, "volume": 256471.0}, {"date": "2019-08-15", "close": 0.120988, "volume": 84677.0}, {"date": "2019-08-16", "close": 0.120988, "volume": 21592.0}, {"date": "2019-08-19", "close": 0.103704, "volume": 121500.0}, {"date": "2019-08-20", "close": 0.138272, "volume": 24638.0}, {"date": "2019-08-21", "close": 0.138272, "volume": 19636.0}, {"date": "2019-08-22", "close": 0.120988, "volume": 16269.0}, {"date": "2019-08-23", "close": 0.120988, "volume": 6579.0}, {"date": "2019-08-26", "close": 0.120988, "volume": 121268.0}, {"date": "2019-08-27", "close": 0.120988, "volume": 96831.0}, {"date": "2019-08-28", "close": 0.120988, "volume": 78071.0}, {"date": "2019-08-29", "close": 0.120988, "volume": 11571.0}, {"date": "2019-09-02", "close": 0.103704, "volume": 12324.0}, {"date": "2019-09-03", "close": 0.120988, "volume": 11571.0}, {"date": "2019-09-04", "close": 0.103704, "volume": 8389.0}, {"date": "2019-09-05", "close": 0.103704, "volume": 8679.0}, {"date": "2019-09-06", "close": 0.103704, "volume": 10625.0}, {"date": "2019-09-10", "close": 0.103704, "volume": 17357.0}, {"date": "2019-09-11", "close": 0.103704, "volume": 1157.0}, {"date": "2019-09-12", "close": 0.103704, "volume": 290355.0}, {"date": "2019-09-13", "close": 0.103704, "volume": 11154.0}, {"date": "2019-09-17", "close": 0.103704, "volume": 17357.0}, {"date": "2019-09-18", "close": 0.08642, "volume": 246904.0}, {"date": "2019-09-19", "close": 0.103704, "volume": 30987.0}, {"date": "2019-09-23", "close": 0.08642, "volume": 299616.0}, {"date": "2019-09-24", "close": 0.08642, "volume": 35003.0}, {"date": "2019-09-25", "close": 0.08642, "volume": 41401.0}, {"date": "2019-09-26", "close": 0.08642, "volume": 42826.0}, {"date": "2019-09-27", "close": 0.08642, "volume": 10542.0}, {"date": "2019-09-30", "close": 0.08642, "volume": 19910.0}, {"date": "2019-10-01", "close": 0.069136, "volume": 5207.0}, {"date": "2019-10-02", "close": 0.08642, "volume": 27188.0}, {"date": "2019-10-04", "close": 0.08642, "volume": 280971.0}, {"date": "2019-10-07", "close": 0.08642, "volume": 19878.0}, {"date": "2019-10-08", "close": 0.08642, "volume": 50336.0}, {"date": "2019-10-09", "close": 0.103704, "volume": 858356.0}, {"date": "2019-10-10", "close": 0.103704, "volume": 302216.0}, {"date": "2019-10-11", "close": 0.08642, "volume": 449954.0}, {"date": "2019-10-14", "close": 0.08642, "volume": 381739.0}, {"date": "2019-10-15", "close": 0.08642, "volume": 23143.0}, {"date": "2019-10-16", "close": 0.08642, "volume": 63643.0}, {"date": "2019-10-17", "close": 0.08642, "volume": 77357.0}, {"date": "2019-10-18", "close": 0.08642, "volume": 57008.0}, {"date": "2019-10-23", "close": 0.08642, "volume": 292350.0}, {"date": "2019-10-24", "close": 0.069136, "volume": 50366.0}, {"date": "2019-10-25", "close": 0.08642, "volume": 11398.0}, {"date": "2019-10-29", "close": 0.069136, "volume": 66559.0}, {"date": "2019-11-01", "close": 0.069136, "volume": 8679.0}, {"date": "2019-11-11", "close": 0.069136, "volume": 87858.0}, {"date": "2019-11-12", "close": 0.069136, "volume": 5780.0}, {"date": "2019-11-14", "close": 0.069136, "volume": 674078.0}, {"date": "2019-11-15", "close": 0.069136, "volume": 57857.0}, {"date": "2019-11-19", "close": 0.069136, "volume": 57857.0}, {"date": "2019-11-20", "close": 0.069136, "volume": 11571.0}, {"date": "2019-11-21", "close": 0.069136, "volume": 4339.0}, {"date": "2019-11-27", "close": 0.069136, "volume": 410039.0}, {"date": "2019-12-04", "close": 0.069136, "volume": 210257.0}, {"date": "2019-12-05", "close": 0.069136, "volume": 34714.0}, {"date": "2019-12-06", "close": 0.069136, "volume": 3327.0}, {"date": "2019-12-09", "close": 0.069136, "volume": 2332.0}, {"date": "2019-12-10", "close": 0.069136, "volume": 13472.0}, {"date": "2019-12-11", "close": 0.069136, "volume": 63643.0}, {"date": "2019-12-12", "close": 0.069136, "volume": 10993.0}, {"date": "2019-12-18", "close": 0.069136, "volume": 3471.0}, {"date": "2019-12-23", "close": 0.069136, "volume": 14039.0}, {"date": "2019-12-31", "close": 0.069136, "volume": 202499.0}, {"date": "2020-01-06", "close": 0.069136, "volume": 40486.0}, {"date": "2020-01-07", "close": 0.069136, "volume": 57857.0}, {"date": "2020-01-09", "close": 0.069136, "volume": 46459.0}, {"date": "2020-01-10", "close": 0.069136, "volume": 8339.0}, {"date": "2020-01-13", "close": 0.069136, "volume": 9497.0}, {"date": "2020-01-14", "close": 0.069136, "volume": 3471.0}, {"date": "2020-01-15", "close": 0.08642, "volume": 12162.0}, {"date": "2020-01-16", "close": 0.08642, "volume": 318736.0}, {"date": "2020-01-17", "close": 0.103704, "volume": 11571.0}, {"date": "2020-01-20", "close": 0.103704, "volume": 150811.0}, {"date": "2020-01-24", "close": 0.103704, "volume": 104143.0}, {"date": "2020-01-28", "close": 0.103704, "volume": 122526.0}, {"date": "2020-01-30", "close": 0.120988, "volume": 27786.0}, {"date": "2020-01-31", "close": 0.120988, "volume": 116532.0}, {"date": "2020-02-03", "close": 0.120988, "volume": 33756.0}, {"date": "2020-02-05", "close": 0.120988, "volume": 33557.0}, {"date": "2020-02-06", "close": 0.120988, "volume": 7122.0}, {"date": "2020-02-07", "close": 0.120988, "volume": 81977.0}, {"date": "2020-02-11", "close": 0.103704, "volume": 227600.0}, {"date": "2020-02-13", "close": 0.103704, "volume": 20250.0}, {"date": "2020-02-14", "close": 0.103704, "volume": 1331.0}, {"date": "2020-02-17", "close": 0.103704, "volume": 18083.0}, {"date": "2020-02-19", "close": 0.103704, "volume": 150.0}, {"date": "2020-02-20", "close": 0.103704, "volume": 41946.0}, {"date": "2020-02-21", "close": 0.103704, "volume": 277856.0}, {"date": "2020-02-25", "close": 0.08642, "volume": 289285.0}, {"date": "2020-02-26", "close": 0.08642, "volume": 20137.0}, {"date": "2020-02-28", "close": 0.08642, "volume": 197533.0}, {"date": "2020-03-02", "close": 0.069136, "volume": 3876.0}, {"date": "2020-03-03", "close": 0.069136, "volume": 2893.0}, {"date": "2020-03-06", "close": 0.051852, "volume": 205905.0}, {"date": "2020-03-09", "close": 0.069136, "volume": 37607.0}, {"date": "2020-03-12", "close": 0.051852, "volume": 294134.0}, {"date": "2020-03-13", "close": 0.051852, "volume": 28928.0}, {"date": "2020-03-20", "close": 0.034568, "volume": 620655.0}, {"date": "2020-03-23", "close": 0.034568, "volume": 251144.0}, {"date": "2020-03-24", "close": 0.034568, "volume": 57857.0}, {"date": "2020-03-26", "close": 0.017284, "volume": 173661.0}, {"date": "2020-03-27", "close": 0.017284, "volume": 325723.0}, {"date": "2020-03-30", "close": 0.034568, "volume": 28928.0}, {"date": "2020-03-31", "close": 0.034568, "volume": 144642.0}, {"date": "2020-04-03", "close": 0.034568, "volume": 28928.0}, {"date": "2020-04-08", "close": 0.034568, "volume": 173571.0}, {"date": "2020-04-15", "close": 0.034568, "volume": 616233.0}, {"date": "2020-04-17", "close": 0.017284, "volume": 1736.0}, {"date": "2020-04-20", "close": 0.034568, "volume": 95406.0}, {"date": "2020-04-21", "close": 0.034568, "volume": 76198.0}, {"date": "2020-04-22", "close": 0.034568, "volume": 18109.0}, {"date": "2020-04-23", "close": 0.034568, "volume": 28755.0}, {"date": "2020-04-24", "close": 0.034568, "volume": 123539.0}, {"date": "2020-04-27", "close": 0.034568, "volume": 95175.0}, {"date": "2020-04-28", "close": 0.017284, "volume": 28928.0}, {"date": "2020-04-29", "close": 0.034568, "volume": 43393.0}, {"date": "2020-04-30", "close": 0.034568, "volume": 153807.0}, {"date": "2020-05-01", "close": 0.034568, "volume": 271853.0}, {"date": "2020-05-04", "close": 0.034568, "volume": 18900.0}, {"date": "2020-05-05", "close": 0.034568, "volume": 231428.0}, {"date": "2020-05-06", "close": 0.034568, "volume": 57857.0}, {"date": "2020-05-08", "close": 0.034568, "volume": 301169.0}, {"date": "2020-05-11", "close": 0.034568, "volume": 68792.0}, {"date": "2020-05-12", "close": 0.034568, "volume": 17184.0}, {"date": "2020-05-19", "close": 0.034568, "volume": 5844.0}, {"date": "2020-05-20", "close": 0.034568, "volume": 505034.0}, {"date": "2020-05-21", "close": 0.034568, "volume": 1848227.0}, {"date": "2020-05-22", "close": 0.034568, "volume": 876533.0}, {"date": "2020-05-25", "close": 0.034568, "volume": 58436.0}, {"date": "2020-05-27", "close": 0.034568, "volume": 2225.0}, {"date": "2020-05-28", "close": 0.051852, "volume": 6364.0}, {"date": "2020-05-29", "close": 0.034568, "volume": 32251.0}, {"date": "2020-06-01", "close": 0.034568, "volume": 164154.0}, {"date": "2020-06-02", "close": 0.051852, "volume": 1764141.0}, {"date": "2020-06-03", "close": 0.051852, "volume": 202475.0}, {"date": "2020-06-04", "close": 0.034568, "volume": 504572.0}, {"date": "2020-06-05", "close": 0.034568, "volume": 6897.0}, {"date": "2020-06-09", "close": 0.034568, "volume": 911616.0}, {"date": "2020-06-10", "close": 0.034568, "volume": 58146.0}, {"date": "2020-06-11", "close": 0.034568, "volume": 11571.0}, {"date": "2020-06-16", "close": 0.051852, "volume": 9662.0}, {"date": "2020-06-17", "close": 0.034568, "volume": 35954.0}, {"date": "2020-06-18", "close": 0.034568, "volume": 170918.0}, {"date": "2020-06-19", "close": 0.034568, "volume": 32315.0}, {"date": "2020-06-22", "close": 0.034568, "volume": 39919.0}, {"date": "2020-06-23", "close": 0.034568, "volume": 2199.0}, {"date": "2020-06-25", "close": 0.034568, "volume": 12439.0}, {"date": "2020-06-26", "close": 0.034568, "volume": 1807270.0}, {"date": "2020-06-29", "close": 0.034568, "volume": 609259.0}, {"date": "2020-06-30", "close": 0.034568, "volume": 217380.0}, {"date": "2020-07-01", "close": 0.034568, "volume": 264193.0}, {"date": "2020-07-02", "close": 0.034568, "volume": 86785.0}, {"date": "2020-07-03", "close": 0.034568, "volume": 50451.0}, {"date": "2020-07-07", "close": 0.034568, "volume": 28928.0}, {"date": "2020-07-08", "close": 0.034568, "volume": 57857.0}, {"date": "2020-07-09", "close": 0.034568, "volume": 338463.0}, {"date": "2020-07-10", "close": 0.017284, "volume": 173571.0}, {"date": "2020-07-13", "close": 0.051852, "volume": 288367.0}, {"date": "2020-07-14", "close": 0.034568, "volume": 988390.0}, {"date": "2020-07-15", "close": 0.034568, "volume": 604027.0}, {"date": "2020-07-16", "close": 0.034568, "volume": 520713.0}, {"date": "2020-07-20", "close": 0.034568, "volume": 14464.0}, {"date": "2020-07-21", "close": 0.051852, "volume": 11379.0}, {"date": "2020-07-23", "close": 0.034568, "volume": 943069.0}, {"date": "2020-07-24", "close": 0.034568, "volume": 695840.0}, {"date": "2020-07-27", "close": 0.034568, "volume": 350150.0}, {"date": "2020-07-28", "close": 0.034568, "volume": 146089.0}, {"date": "2020-07-31", "close": 0.034568, "volume": 308108.0}, {"date": "2020-08-03", "close": 0.051852, "volume": 511630.0}, {"date": "2020-08-04", "close": 0.034568, "volume": 708086.0}, {"date": "2020-08-05", "close": 0.034568, "volume": 1049526.0}, {"date": "2020-08-06", "close": 0.034568, "volume": 48707.0}, {"date": "2020-08-07", "close": 0.051852, "volume": 1342282.0}, {"date": "2020-08-10", "close": 0.034568, "volume": 815783.0}, {"date": "2020-08-11", "close": 0.034568, "volume": 806960.0}, {"date": "2020-08-12", "close": 0.034568, "volume": 217108.0}, {"date": "2020-08-13", "close": 0.034568, "volume": 404999.0}, {"date": "2020-08-14", "close": 0.034568, "volume": 134807.0}, {"date": "2020-08-17", "close": 0.051852, "volume": 891094.0}, {"date": "2020-08-18", "close": 0.051852, "volume": 778755.0}, {"date": "2020-08-19", "close": 0.051852, "volume": 319449.0}, {"date": "2020-08-20", "close": 0.051852, "volume": 46160.0}, {"date": "2020-08-21", "close": 0.051852, "volume": 325735.0}, {"date": "2020-08-24", "close": 0.051852, "volume": 1609172.0}, {"date": "2020-08-25", "close": 0.051852, "volume": 745681.0}, {"date": "2020-08-26", "close": 0.069136, "volume": 199648.0}, {"date": "2020-08-27", "close": 0.069136, "volume": 320311.0}, {"date": "2020-08-28", "close": 0.069136, "volume": 162000.0}, {"date": "2020-08-31", "close": 0.069136, "volume": 44880.0}, {"date": "2020-09-01", "close": 0.069136, "volume": 78252.0}, {"date": "2020-09-02", "close": 0.069136, "volume": 36276.0}, {"date": "2020-09-03", "close": 0.051852, "volume": 208402.0}, {"date": "2020-09-04", "close": 0.069136, "volume": 309295.0}, {"date": "2020-09-07", "close": 0.08642, "volume": 2375799.0}, {"date": "2020-09-08", "close": 0.08642, "volume": 1108714.0}, {"date": "2020-09-09", "close": 0.08642, "volume": 643546.0}, {"date": "2020-09-10", "close": 0.08642, "volume": 2944150.0}, {"date": "2020-09-11", "close": 0.120988, "volume": 2078388.0}, {"date": "2020-09-14", "close": 0.155556, "volume": 550239.0}, {"date": "2020-09-15", "close": 0.17284, "volume": 1764824.0}, {"date": "2020-09-16", "close": 0.155556, "volume": 1330335.0}, {"date": "2020-09-17", "close": 0.155556, "volume": 506377.0}, {"date": "2020-09-18", "close": 0.155556, "volume": 263349.0}, {"date": "2020-09-21", "close": 0.120988, "volume": 978383.0}, {"date": "2020-09-22", "close": 0.120988, "volume": 3873869.0}, {"date": "2020-09-23", "close": 0.138272, "volume": 130206.0}, {"date": "2020-09-24", "close": 0.138272, "volume": 268757.0}, {"date": "2020-09-25", "close": 0.138272, "volume": 126083.0}, {"date": "2020-09-28", "close": 0.138272, "volume": 282854.0}, {"date": "2020-09-29", "close": 0.138272, "volume": 219542.0}, {"date": "2020-09-30", "close": 0.120988, "volume": 53518.0}, {"date": "2020-10-01", "close": 0.138272, "volume": 133599.0}, {"date": "2020-10-02", "close": 0.103704, "volume": 609704.0}, {"date": "2020-10-05", "close": 0.120988, "volume": 541894.0}, {"date": "2020-10-06", "close": 0.120988, "volume": 390450.0}, {"date": "2020-10-07", "close": 0.120988, "volume": 182922.0}, {"date": "2020-10-08", "close": 0.138272, "volume": 877902.0}, {"date": "2020-10-09", "close": 0.120988, "volume": 347443.0}, {"date": "2020-10-12", "close": 0.120988, "volume": 598733.0}, {"date": "2020-10-13", "close": 0.17284, "volume": 596852.0}, {"date": "2020-10-14", "close": 0.17284, "volume": 1217647.0}, {"date": "2020-10-15", "close": 0.190124, "volume": 854690.0}, {"date": "2020-10-16", "close": 0.155556, "volume": 1415760.0}, {"date": "2021-08-03", "close": 0.051852, "volume": 7745231.0}, {"date": "2021-08-04", "close": 0.08642, "volume": 6789045.0}, {"date": "2021-08-05", "close": 0.103704, "volume": 2553892.0}, {"date": "2021-08-06", "close": 0.103704, "volume": 1361268.0}, {"date": "2021-08-09", "close": 0.103704, "volume": 697561.0}, {"date": "2021-08-10", "close": 0.08642, "volume": 903461.0}, {"date": "2021-08-11", "close": 0.08642, "volume": 2587350.0}, {"date": "2021-08-12", "close": 0.103704, "volume": 2205737.0}, {"date": "2021-08-13", "close": 0.103704, "volume": 650433.0}, {"date": "2021-08-16", "close": 0.103704, "volume": 895828.0}, {"date": "2021-08-17", "close": 0.08642, "volume": 696063.0}, {"date": "2021-08-18", "close": 0.095062, "volume": 268456.0}, {"date": "2021-08-19", "close": 0.08642, "volume": 1611838.0}, {"date": "2021-08-20", "close": 0.08642, "volume": 1303768.0}, {"date": "2021-08-23", "close": 0.08642, "volume": 1643013.0}, {"date": "2021-08-24", "close": 0.08642, "volume": 636330.0}, {"date": "2021-08-25", "close": 0.103704, "volume": 6632028.0}, {"date": "2021-08-26", "close": 0.103704, "volume": 1222579.0}, {"date": "2021-08-27", "close": 0.112346, "volume": 373203.0}, {"date": "2021-08-30", "close": 0.120988, "volume": 1213315.0}, {"date": "2021-08-31", "close": 0.103704, "volume": 444039.0}, {"date": "2021-09-01", "close": 0.103704, "volume": 1433475.0}, {"date": "2021-09-02", "close": 0.08642, "volume": 1036463.0}, {"date": "2021-09-03", "close": 0.103704, "volume": 901612.0}, {"date": "2021-09-06", "close": 0.103704, "volume": 531891.0}, {"date": "2021-09-07", "close": 0.103704, "volume": 325912.0}, {"date": "2021-09-08", "close": 0.103704, "volume": 56034.0}, {"date": "2021-09-09", "close": 0.103704, "volume": 334444.0}, {"date": "2021-09-10", "close": 0.120988, "volume": 898693.0}, {"date": "2021-09-13", "close": 0.103704, "volume": 30886.0}, {"date": "2021-09-14", "close": 0.103704, "volume": 120343.0}, {"date": "2021-09-15", "close": 0.103704, "volume": 81036.0}, {"date": "2021-09-16", "close": 0.112346, "volume": 551907.0}, {"date": "2021-09-17", "close": 0.112346, "volume": 2292487.0}, {"date": "2021-09-20", "close": 0.103704, "volume": 523871.0}, {"date": "2021-09-21", "close": 0.103704, "volume": 114867.0}, {"date": "2021-09-23", "close": 0.103704, "volume": 80659.0}, {"date": "2021-09-24", "close": 0.08642, "volume": 21021.0}, {"date": "2021-09-27", "close": 0.08642, "volume": 30703.0}, {"date": "2021-09-28", "close": 0.08642, "volume": 115714.0}, {"date": "2021-09-29", "close": 0.08642, "volume": 33702.0}, {"date": "2021-09-30", "close": 0.08642, "volume": 291513.0}, {"date": "2021-10-01", "close": 0.095062, "volume": 206290.0}, {"date": "2021-10-04", "close": 0.095062, "volume": 131962.0}, {"date": "2021-10-05", "close": 0.095062, "volume": 106650.0}, {"date": "2021-10-06", "close": 0.08642, "volume": 37900.0}, {"date": "2021-10-07", "close": 0.095062, "volume": 39884.0}, {"date": "2021-10-08", "close": 0.08642, "volume": 57973.0}, {"date": "2021-10-11", "close": 0.08642, "volume": 222832.0}, {"date": "2021-10-12", "close": 0.08642, "volume": 149645.0}, {"date": "2021-10-13", "close": 0.08642, "volume": 97131.0}, {"date": "2021-10-15", "close": 0.08642, "volume": 316038.0}, {"date": "2021-10-18", "close": 0.08642, "volume": 38297.0}, {"date": "2021-10-19", "close": 0.08642, "volume": 265421.0}, {"date": "2021-10-20", "close": 0.08642, "volume": 75445.0}, {"date": "2021-10-21", "close": 0.095062, "volume": 16442.0}, {"date": "2021-10-22", "close": 0.095062, "volume": 184275.0}, {"date": "2021-10-25", "close": 0.08642, "volume": 269980.0}, {"date": "2021-10-26", "close": 0.08642, "volume": 568368.0}, {"date": "2021-10-27", "close": 0.08642, "volume": 116163.0}, {"date": "2021-10-28", "close": 0.08642, "volume": 1283180.0}, {"date": "2021-10-29", "close": 0.08642, "volume": 1269535.0}, {"date": "2021-11-01", "close": 0.08642, "volume": 157082.0}, {"date": "2021-11-03", "close": 0.08642, "volume": 114.0}, {"date": "2021-11-04", "close": 0.077778, "volume": 753107.0}, {"date": "2021-11-05", "close": 0.08642, "volume": 115656.0}, {"date": "2021-11-08", "close": 0.08642, "volume": 172233.0}, {"date": "2021-11-09", "close": 0.095062, "volume": 880702.0}, {"date": "2021-11-10", "close": 0.08642, "volume": 223370.0}, {"date": "2021-11-11", "close": 0.08642, "volume": 16188.0}, {"date": "2021-11-12", "close": 0.08642, "volume": 53172.0}, {"date": "2021-11-15", "close": 0.077778, "volume": 30433.0}, {"date": "2021-11-17", "close": 0.077778, "volume": 35293.0}, {"date": "2021-11-18", "close": 0.077778, "volume": 26817.0}, {"date": "2021-11-19", "close": 0.077778, "volume": 14175.0}, {"date": "2021-11-23", "close": 0.077778, "volume": 370532.0}, {"date": "2021-11-24", "close": 0.077778, "volume": 27193.0}, {"date": "2021-11-25", "close": 0.08642, "volume": 8679.0}, {"date": "2021-11-26", "close": 0.08642, "volume": 115714.0}, {"date": "2021-11-29", "close": 0.077778, "volume": 1133264.0}, {"date": "2021-11-30", "close": 0.069136, "volume": 249981.0}, {"date": "2021-12-01", "close": 0.069136, "volume": 191545.0}, {"date": "2021-12-02", "close": 0.069136, "volume": 7232.0}, {"date": "2021-12-03", "close": 0.069136, "volume": 378877.0}, {"date": "2021-12-06", "close": 0.069136, "volume": 370473.0}, {"date": "2021-12-07", "close": 0.069136, "volume": 343204.0}, {"date": "2021-12-08", "close": 0.069136, "volume": 7955.0}, {"date": "2021-12-09", "close": 0.069136, "volume": 662081.0}, {"date": "2021-12-10", "close": 0.069136, "volume": 74368.0}, {"date": "2021-12-13", "close": 0.069136, "volume": 122632.0}, {"date": "2021-12-14", "close": 0.069136, "volume": 305196.0}, {"date": "2021-12-15", "close": 0.069136, "volume": 259199.0}, {"date": "2021-12-16", "close": 0.069136, "volume": 43393.0}, {"date": "2021-12-17", "close": 0.069136, "volume": 2445.0}, {"date": "2021-12-20", "close": 0.060494, "volume": 7233.0}, {"date": "2021-12-21", "close": 0.060494, "volume": 205335.0}, {"date": "2021-12-22", "close": 0.069136, "volume": 28928.0}, {"date": "2021-12-23", "close": 0.069136, "volume": 22460.0}, {"date": "2021-12-29", "close": 0.069136, "volume": 131046.0}, {"date": "2021-12-30", "close": 0.069136, "volume": 9118.0}, {"date": "2021-12-31", "close": 0.069136, "volume": 112991.0}, {"date": "2022-01-04", "close": 0.051852, "volume": 1330710.0}, {"date": "2022-01-05", "close": 0.069136, "volume": 408245.0}, {"date": "2022-01-06", "close": 0.051852, "volume": 29430.0}, {"date": "2022-01-07", "close": 0.069136, "volume": 1424667.0}, {"date": "2022-01-10", "close": 0.069136, "volume": 148982.0}, {"date": "2022-01-11", "close": 0.077778, "volume": 348727.0}, {"date": "2022-01-12", "close": 0.069136, "volume": 7232.0}, {"date": "2022-01-13", "close": 0.069136, "volume": 315264.0}, {"date": "2022-01-14", "close": 0.077778, "volume": 83315.0}, {"date": "2022-01-17", "close": 0.077778, "volume": 6364.0}, {"date": "2022-01-18", "close": 0.051852, "volume": 441086.0}, {"date": "2022-01-19", "close": 0.069136, "volume": 66250.0}, {"date": "2022-01-20", "close": 0.060494, "volume": 191818.0}, {"date": "2022-01-21", "close": 0.08642, "volume": 753558.0}, {"date": "2022-01-24", "close": 0.077778, "volume": 330623.0}, {"date": "2022-01-25", "close": 0.051852, "volume": 548928.0}, {"date": "2022-01-27", "close": 0.069136, "volume": 536367.0}, {"date": "2022-01-28", "close": 0.08642, "volume": 114531.0}, {"date": "2022-01-31", "close": 0.08642, "volume": 1465199.0}, {"date": "2022-02-01", "close": 0.08642, "volume": 149976.0}, {"date": "2022-02-02", "close": 0.069136, "volume": 321396.0}, {"date": "2022-02-03", "close": 0.069136, "volume": 278539.0}, {"date": "2022-02-04", "close": 0.069136, "volume": 169472.0}, {"date": "2022-02-07", "close": 0.077778, "volume": 124452.0}, {"date": "2022-02-08", "close": 0.077778, "volume": 202157.0}, {"date": "2022-02-09", "close": 0.069136, "volume": 96274.0}, {"date": "2022-02-10", "close": 0.08642, "volume": 392632.0}, {"date": "2022-02-11", "close": 0.077778, "volume": 147362.0}, {"date": "2022-02-14", "close": 0.08642, "volume": 210651.0}, {"date": "2022-02-15", "close": 0.069136, "volume": 188229.0}, {"date": "2022-02-16", "close": 0.069136, "volume": 277714.0}, {"date": "2022-02-17", "close": 0.077778, "volume": 36450.0}, {"date": "2022-02-18", "close": 0.069136, "volume": 78387.0}, {"date": "2022-02-21", "close": 0.069136, "volume": 187363.0}, {"date": "2022-02-22", "close": 0.08642, "volume": 233226.0}, {"date": "2022-02-23", "close": 0.069136, "volume": 353021.0}, {"date": "2022-02-24", "close": 0.069136, "volume": 2984013.0}, {"date": "2022-02-25", "close": 0.077778, "volume": 37854.0}, {"date": "2022-02-28", "close": 0.069136, "volume": 53234.0}, {"date": "2022-03-01", "close": 0.069136, "volume": 1680874.0}, {"date": "2022-03-02", "close": 0.077778, "volume": 731811.0}, {"date": "2022-03-03", "close": 0.069136, "volume": 687010.0}, {"date": "2022-03-04", "close": 0.069136, "volume": 365948.0}, {"date": "2022-03-07", "close": 0.08642, "volume": 2391753.0}, {"date": "2022-03-08", "close": 0.08642, "volume": 237996.0}, {"date": "2022-03-09", "close": 0.08642, "volume": 1143342.0}, {"date": "2022-03-10", "close": 0.08642, "volume": 114755.0}, {"date": "2022-03-11", "close": 0.08642, "volume": 1.0}, {"date": "2022-03-14", "close": 0.077778, "volume": 412752.0}, {"date": "2022-03-15", "close": 0.069136, "volume": 1142587.0}, {"date": "2022-03-16", "close": 0.069136, "volume": 21817.0}, {"date": "2022-03-17", "close": 0.069136, "volume": 28702.0}, {"date": "2022-03-18", "close": 0.069136, "volume": 16822.0}, {"date": "2022-03-21", "close": 0.069136, "volume": 333266.0}, {"date": "2022-03-22", "close": 0.077778, "volume": 738.0}, {"date": "2022-03-23", "close": 0.069136, "volume": 357240.0}, {"date": "2022-03-24", "close": 0.077778, "volume": 1.0}, {"date": "2022-03-25", "close": 0.069136, "volume": 141141.0}, {"date": "2022-03-28", "close": 0.069136, "volume": 203772.0}, {"date": "2022-03-29", "close": 0.069136, "volume": 287260.0}, {"date": "2022-03-30", "close": 0.069136, "volume": 58.0}, {"date": "2022-03-31", "close": 0.069136, "volume": 173531.0}, {"date": "2022-04-01", "close": 0.077778, "volume": 176159.0}, {"date": "2022-04-04", "close": 0.069136, "volume": 342372.0}, {"date": "2022-04-05", "close": 0.069136, "volume": 264312.0}, {"date": "2022-04-06", "close": 0.077778, "volume": 90930.0}, {"date": "2022-04-07", "close": 0.069136, "volume": 224520.0}, {"date": "2022-04-08", "close": 0.077778, "volume": 120434.0}, {"date": "2022-04-11", "close": 0.08642, "volume": 1219337.0}, {"date": "2022-04-12", "close": 0.077778, "volume": 578630.0}, {"date": "2022-04-13", "close": 0.08642, "volume": 117276.0}, {"date": "2022-04-14", "close": 0.08642, "volume": 69485.0}, {"date": "2022-04-19", "close": 0.069136, "volume": 547363.0}, {"date": "2022-04-20", "close": 0.069136, "volume": 224519.0}, {"date": "2022-04-21", "close": 0.08642, "volume": 636119.0}, {"date": "2022-04-22", "close": 0.069136, "volume": 834587.0}, {"date": "2022-04-26", "close": 0.08642, "volume": 654123.0}, {"date": "2022-04-27", "close": 0.069136, "volume": 210819.0}, {"date": "2022-04-28", "close": 0.08642, "volume": 1659460.0}, {"date": "2022-04-29", "close": 0.08642, "volume": 1764938.0}, {"date": "2022-05-02", "close": 0.103704, "volume": 5132963.0}, {"date": "2022-05-03", "close": 0.103704, "volume": 1912242.0}, {"date": "2022-05-04", "close": 0.08642, "volume": 1237093.0}, {"date": "2022-05-05", "close": 0.08642, "volume": 260913.0}, {"date": "2022-05-06", "close": 0.103704, "volume": 1053529.0}, {"date": "2022-05-09", "close": 0.08642, "volume": 2874077.0}, {"date": "2022-05-10", "close": 0.08642, "volume": 452887.0}, {"date": "2022-05-11", "close": 0.103704, "volume": 1354319.0}, {"date": "2022-05-12", "close": 0.08642, "volume": 342991.0}, {"date": "2022-05-13", "close": 0.08642, "volume": 140458.0}, {"date": "2022-05-16", "close": 0.103704, "volume": 355820.0}, {"date": "2022-05-17", "close": 0.095062, "volume": 107156.0}, {"date": "2022-05-18", "close": 0.08642, "volume": 294991.0}, {"date": "2022-05-19", "close": 0.095062, "volume": 13712.0}, {"date": "2022-05-20", "close": 0.08642, "volume": 205680.0}, {"date": "2022-05-23", "close": 0.08642, "volume": 20424.0}, {"date": "2022-05-24", "close": 0.08642, "volume": 180283.0}, {"date": "2022-05-25", "close": 0.08642, "volume": 121717.0}, {"date": "2022-05-26", "close": 0.095062, "volume": 355820.0}, {"date": "2022-05-27", "close": 0.08642, "volume": 9362.0}, {"date": "2022-05-30", "close": 0.08642, "volume": 15043.0}, {"date": "2022-05-31", "close": 0.103704, "volume": 4005.0}, {"date": "2022-06-01", "close": 0.08642, "volume": 1668467.0}, {"date": "2022-06-02", "close": 0.08642, "volume": 239802.0}, {"date": "2022-06-03", "close": 0.08642, "volume": 336419.0}, {"date": "2022-06-06", "close": 0.08642, "volume": 371124.0}, {"date": "2022-06-07", "close": 0.08642, "volume": 5821.0}, {"date": "2022-06-08", "close": 0.069136, "volume": 1620.0}, {"date": "2022-06-09", "close": 0.077778, "volume": 93911.0}, {"date": "2022-06-10", "close": 0.08642, "volume": 47303.0}, {"date": "2022-06-14", "close": 0.069136, "volume": 2220655.0}, {"date": "2022-06-15", "close": 0.051852, "volume": 122223.0}, {"date": "2022-06-16", "close": 0.069136, "volume": 537014.0}, {"date": "2022-06-17", "close": 0.069136, "volume": 154182.0}, {"date": "2022-06-20", "close": 0.069136, "volume": 98530.0}, {"date": "2022-06-21", "close": 0.069136, "volume": 152164.0}, {"date": "2022-06-22", "close": 0.069136, "volume": 1157.0}, {"date": "2022-06-23", "close": 0.060494, "volume": 608236.0}, {"date": "2022-06-24", "close": 0.069136, "volume": 85470.0}, {"date": "2022-06-27", "close": 0.069136, "volume": 6067.0}, {"date": "2022-06-28", "close": 0.069136, "volume": 20364.0}, {"date": "2022-06-29", "close": 0.069136, "volume": 18393.0}, {"date": "2022-06-30", "close": 0.051852, "volume": 9739.0}, {"date": "2022-07-01", "close": 0.051852, "volume": 579148.0}, {"date": "2022-07-04", "close": 0.051852, "volume": 132134.0}, {"date": "2022-07-05", "close": 0.069136, "volume": 110327.0}, {"date": "2022-07-06", "close": 0.069136, "volume": 395806.0}, {"date": "2022-07-07", "close": 0.069136, "volume": 57915.0}, {"date": "2022-07-11", "close": 0.069136, "volume": 15043.0}, {"date": "2022-07-12", "close": 0.069136, "volume": 29565.0}, {"date": "2022-07-13", "close": 0.069136, "volume": 1586231.0}, {"date": "2022-07-14", "close": 0.069136, "volume": 309991.0}, {"date": "2022-07-15", "close": 0.051852, "volume": 259786.0}, {"date": "2022-07-18", "close": 0.069136, "volume": 109600.0}, {"date": "2022-07-19", "close": 0.069136, "volume": 11186.0}, {"date": "2022-07-20", "close": 0.069136, "volume": 579.0}, {"date": "2022-07-21", "close": 0.069136, "volume": 418201.0}, {"date": "2022-07-22", "close": 0.051852, "volume": 487080.0}, {"date": "2022-07-25", "close": 0.069136, "volume": 392746.0}, {"date": "2022-07-26", "close": 0.069136, "volume": 616896.0}, {"date": "2022-07-27", "close": 0.069136, "volume": 151789.0}, {"date": "2022-07-28", "close": 0.069136, "volume": 414757.0}, {"date": "2022-07-29", "close": 0.069136, "volume": 41079.0}, {"date": "2022-08-01", "close": 0.069136, "volume": 23722.0}, {"date": "2022-08-02", "close": 0.069136, "volume": 6364.0}, {"date": "2022-08-03", "close": 0.051852, "volume": 178725.0}, {"date": "2022-08-04", "close": 0.069136, "volume": 26619.0}, {"date": "2022-08-05", "close": 0.051852, "volume": 144656.0}, {"date": "2022-08-08", "close": 0.051852, "volume": 231496.0}, {"date": "2022-08-09", "close": 0.069136, "volume": 500849.0}, {"date": "2022-08-10", "close": 0.069136, "volume": 5786.0}, {"date": "2022-08-11", "close": 0.051852, "volume": 224195.0}, {"date": "2022-08-12", "close": 0.069136, "volume": 103464.0}, {"date": "2022-08-15", "close": 0.069136, "volume": 639338.0}, {"date": "2022-08-16", "close": 0.069136, "volume": 74973.0}, {"date": "2022-08-17", "close": 0.051852, "volume": 317488.0}, {"date": "2022-08-18", "close": 0.051852, "volume": 26055.0}, {"date": "2022-08-19", "close": 0.051852, "volume": 5786.0}, {"date": "2022-08-22", "close": 0.051852, "volume": 60355.0}, {"date": "2022-08-23", "close": 0.051852, "volume": 2893.0}, {"date": "2022-08-24", "close": 0.051852, "volume": 74528.0}, {"date": "2022-08-25", "close": 0.051852, "volume": 34714.0}, {"date": "2022-08-26", "close": 0.051852, "volume": 242842.0}, {"date": "2022-08-29", "close": 0.04321, "volume": 105884.0}, {"date": "2022-08-30", "close": 0.051852, "volume": 69039.0}, {"date": "2022-09-01", "close": 0.051852, "volume": 89.0}, {"date": "2022-09-02", "close": 0.051852, "volume": 318.0}, {"date": "2022-09-05", "close": 0.051852, "volume": 2143.0}, {"date": "2022-09-06", "close": 0.04321, "volume": 86438.0}, {"date": "2022-09-07", "close": 0.04321, "volume": 82986.0}, {"date": "2022-09-08", "close": 0.04321, "volume": 14464.0}, {"date": "2022-09-12", "close": 0.051852, "volume": 127599.0}, {"date": "2022-09-13", "close": 0.04321, "volume": 143144.0}, {"date": "2022-09-16", "close": 0.04321, "volume": 57857.0}, {"date": "2022-09-20", "close": 0.034568, "volume": 254395.0}, {"date": "2022-09-21", "close": 0.034568, "volume": 911487.0}, {"date": "2022-09-26", "close": 0.034568, "volume": 1348646.0}, {"date": "2022-09-27", "close": 0.034568, "volume": 181369.0}, {"date": "2022-09-28", "close": 0.034568, "volume": 68464.0}, {"date": "2022-09-29", "close": 0.04321, "volume": 7789.0}, {"date": "2022-09-30", "close": 0.034568, "volume": 253414.0}, {"date": "2022-10-03", "close": 0.034568, "volume": 3111951.0}, {"date": "2022-10-04", "close": 0.034568, "volume": 762554.0}, {"date": "2022-10-05", "close": 0.034568, "volume": 98357.0}, {"date": "2022-10-06", "close": 0.034568, "volume": 77143.0}, {"date": "2022-10-07", "close": 0.034568, "volume": 152201.0}, {"date": "2022-10-10", "close": 0.034568, "volume": 171747.0}, {"date": "2022-10-11", "close": 0.04321, "volume": 79380.0}, {"date": "2022-10-12", "close": 0.034568, "volume": 71101.0}, {"date": "2022-10-17", "close": 0.034568, "volume": 78177.0}, {"date": "2022-10-18", "close": 0.04321, "volume": 484.0}, {"date": "2022-10-19", "close": 0.04321, "volume": 53937.0}, {"date": "2022-10-20", "close": 0.034568, "volume": 2709898.0}, {"date": "2022-10-21", "close": 0.034568, "volume": 329160.0}, {"date": "2022-10-24", "close": 0.051852, "volume": 1380789.0}, {"date": "2022-10-25", "close": 0.051852, "volume": 3754029.0}, {"date": "2022-10-26", "close": 0.051852, "volume": 5015554.0}, {"date": "2022-10-27", "close": 0.051852, "volume": 634691.0}, {"date": "2022-10-31", "close": 0.034568, "volume": 34714.0}, {"date": "2022-11-01", "close": 0.04321, "volume": 12536.0}, {"date": "2022-11-02", "close": 0.04321, "volume": 137700.0}, {"date": "2022-11-07", "close": 0.04321, "volume": 22035.0}, {"date": "2022-11-09", "close": 0.034568, "volume": 3480832.0}, {"date": "2022-11-10", "close": 0.034568, "volume": 173571.0}, {"date": "2022-11-11", "close": 0.034568, "volume": 14464.0}, {"date": "2022-11-15", "close": 0.034568, "volume": 376296.0}, {"date": "2022-11-16", "close": 0.034568, "volume": 170920.0}, {"date": "2022-11-17", "close": 0.034568, "volume": 12729.0}, {"date": "2022-11-18", "close": 0.034568, "volume": 115743.0}, {"date": "2022-11-21", "close": 0.034568, "volume": 57857.0}, {"date": "2022-11-22", "close": 0.025926, "volume": 69369.0}, {"date": "2022-11-24", "close": 0.025926, "volume": 2438461.0}, {"date": "2022-11-25", "close": 0.034568, "volume": 72635.0}, {"date": "2022-11-28", "close": 0.034568, "volume": 24213.0}, {"date": "2022-11-29", "close": 0.034568, "volume": 146082.0}, {"date": "2022-12-01", "close": 0.034568, "volume": 57857.0}, {"date": "2022-12-02", "close": 0.034568, "volume": 292253.0}, {"date": "2022-12-05", "close": 0.034568, "volume": 65380.0}, {"date": "2022-12-08", "close": 0.025926, "volume": 289285.0}, {"date": "2022-12-12", "close": 0.034568, "volume": 19828.0}, {"date": "2022-12-13", "close": 0.034568, "volume": 72340.0}, {"date": "2022-12-14", "close": 0.034568, "volume": 132608.0}, {"date": "2022-12-15", "close": 0.034568, "volume": 46890.0}, {"date": "2022-12-19", "close": 0.034568, "volume": 14464.0}, {"date": "2022-12-22", "close": 0.034568, "volume": 319920.0}, {"date": "2022-12-23", "close": 0.034568, "volume": 45188.0}, {"date": "2022-12-28", "close": 0.017284, "volume": 45434.0}, {"date": "2022-12-29", "close": 0.025926, "volume": 5786.0}, {"date": "2022-12-30", "close": 0.025926, "volume": 86790.0}, {"date": "2023-01-03", "close": 0.025926, "volume": 115714.0}, {"date": "2023-01-04", "close": 0.051852, "volume": 5234705.0}, {"date": "2023-01-05", "close": 0.034568, "volume": 1642134.0}, {"date": "2023-01-06", "close": 0.051852, "volume": 1897947.0}, {"date": "2023-01-09", "close": 0.051852, "volume": 3844018.0}, {"date": "2023-01-10", "close": 0.051852, "volume": 1300090.0}, {"date": "2023-01-11", "close": 0.051852, "volume": 422490.0}, {"date": "2023-01-12", "close": 0.051852, "volume": 118626.0}, {"date": "2023-01-13", "close": 0.051852, "volume": 339421.0}, {"date": "2023-01-16", "close": 0.051852, "volume": 339041.0}, {"date": "2023-01-19", "close": 0.051852, "volume": 391547.0}, {"date": "2023-01-20", "close": 0.051852, "volume": 179239.0}, {"date": "2023-01-23", "close": 0.051852, "volume": 297052.0}, {"date": "2023-01-24", "close": 0.051852, "volume": 143422.0}, {"date": "2023-01-25", "close": 0.04321, "volume": 282959.0}, {"date": "2023-01-27", "close": 0.04321, "volume": 72463.0}, {"date": "2023-01-30", "close": 0.04321, "volume": 747301.0}, {"date": "2023-01-31", "close": 0.04321, "volume": 24894.0}, {"date": "2023-02-01", "close": 0.04321, "volume": 48070.0}, {"date": "2023-02-02", "close": 0.04321, "volume": 3616061.0}, {"date": "2023-02-03", "close": 0.034568, "volume": 1114960.0}, {"date": "2023-02-07", "close": 0.034568, "volume": 1394052.0}, {"date": "2023-02-08", "close": 0.034568, "volume": 289.0}, {"date": "2023-02-09", "close": 0.04321, "volume": 57857.0}, {"date": "2023-02-10", "close": 0.034568, "volume": 7988.0}, {"date": "2023-02-14", "close": 0.034568, "volume": 286622.0}, {"date": "2023-02-15", "close": 0.04321, "volume": 1929.0}, {"date": "2023-02-16", "close": 0.04321, "volume": 341356.0}, {"date": "2023-02-20", "close": 0.034568, "volume": 14464.0}, {"date": "2023-02-21", "close": 0.034568, "volume": 156967.0}, {"date": "2023-02-24", "close": 0.034568, "volume": 515853.0}, {"date": "2023-02-27", "close": 0.034568, "volume": 925712.0}, {"date": "2023-02-28", "close": 0.034568, "volume": 289285.0}, {"date": "2023-03-01", "close": 0.034568, "volume": 4488540.0}, {"date": "2023-03-02", "close": 0.034568, "volume": 290153.0}, {"date": "2023-03-03", "close": 0.034568, "volume": 1322958.0}, {"date": "2023-03-06", "close": 0.034568, "volume": 167311.0}, {"date": "2023-03-07", "close": 0.034568, "volume": 308164.0}, {"date": "2023-03-08", "close": 0.034568, "volume": 137922.0}, {"date": "2023-03-09", "close": 0.034568, "volume": 17981.0}, {"date": "2023-03-13", "close": 0.034568, "volume": 1865209.0}, {"date": "2023-03-14", "close": 0.025926, "volume": 145796.0}, {"date": "2023-03-15", "close": 0.034568, "volume": 307322.0}, {"date": "2023-03-16", "close": 0.034568, "volume": 86785.0}, {"date": "2023-03-17", "close": 0.034568, "volume": 399619.0}, {"date": "2023-03-20", "close": 0.034568, "volume": 90787.0}, {"date": "2023-03-21", "close": 0.034568, "volume": 403263.0}, {"date": "2023-03-22", "close": 0.034568, "volume": 382435.0}, {"date": "2023-03-24", "close": 0.034568, "volume": 125890.0}, {"date": "2023-03-27", "close": 0.034568, "volume": 145173.0}, {"date": "2023-03-28", "close": 0.034568, "volume": 0.0}, {"date": "2023-03-29", "close": 0.034568, "volume": 174.0}, {"date": "2023-03-30", "close": 0.034568, "volume": 57424.0}, {"date": "2023-03-31", "close": 0.034568, "volume": 14509.0}, {"date": "2023-04-03", "close": 0.034568, "volume": 5789.0}, {"date": "2023-04-04", "close": 0.034568, "volume": 28928.0}, {"date": "2023-04-05", "close": 0.034568, "volume": 134.0}, {"date": "2023-04-06", "close": 0.034568, "volume": 14464.0}, {"date": "2023-04-11", "close": 0.034568, "volume": 14580.0}, {"date": "2023-04-12", "close": 0.034568, "volume": 3616.0}, {"date": "2023-04-13", "close": 0.034568, "volume": 1157.0}, {"date": "2023-04-14", "close": 0.034568, "volume": 329654.0}, {"date": "2023-04-17", "close": 0.034568, "volume": 54304.0}, {"date": "2023-04-18", "close": 0.025926, "volume": 1278679.0}, {"date": "2023-04-19", "close": 0.034568, "volume": 624134.0}, {"date": "2023-04-20", "close": 0.034568, "volume": 826794.0}, {"date": "2023-04-21", "close": 0.025926, "volume": 303810.0}, {"date": "2023-04-24", "close": 0.025926, "volume": 1532921.0}, {"date": "2023-04-26", "close": 0.025926, "volume": 674054.0}, {"date": "2023-04-28", "close": 0.034568, "volume": 28928.0}, {"date": "2023-05-01", "close": 0.025926, "volume": 857378.0}, {"date": "2023-05-03", "close": 0.025926, "volume": 610444.0}, {"date": "2023-05-04", "close": 0.025926, "volume": 115714.0}, {"date": "2023-05-05", "close": 0.025926, "volume": 179415.0}, {"date": "2023-05-08", "close": 0.025926, "volume": 1050104.0}, {"date": "2023-05-09", "close": 0.034568, "volume": 112705.0}, {"date": "2023-05-10", "close": 0.034568, "volume": 23131.0}, {"date": "2023-05-11", "close": 0.034568, "volume": 404999.0}, {"date": "2023-05-12", "close": 0.025926, "volume": 608587.0}, {"date": "2023-05-15", "close": 0.034568, "volume": 1233397.0}, {"date": "2023-05-16", "close": 0.025926, "volume": 261860.0}, {"date": "2023-05-17", "close": 0.034568, "volume": 954.0}, {"date": "2023-05-18", "close": 0.017284, "volume": 112881.0}, {"date": "2023-05-19", "close": 0.025926, "volume": 62196.0}, {"date": "2023-05-22", "close": 0.025926, "volume": 130178.0}, {"date": "2023-05-23", "close": 0.025926, "volume": 139725.0}, {"date": "2023-05-24", "close": 0.025926, "volume": 557195.0}, {"date": "2023-05-30", "close": 0.017284, "volume": 17023.0}, {"date": "2023-06-02", "close": 0.025926, "volume": 2320094.0}, {"date": "2023-06-06", "close": 0.017284, "volume": 69428.0}, {"date": "2023-06-07", "close": 0.025926, "volume": 3654.0}, {"date": "2023-06-08", "close": 0.025926, "volume": 2002.0}, {"date": "2023-06-09", "close": 0.017284, "volume": 2893.0}, {"date": "2023-06-13", "close": 0.025926, "volume": 78433.0}, {"date": "2023-06-15", "close": 0.017284, "volume": 87724.0}, {"date": "2023-06-16", "close": 0.017284, "volume": 28928.0}, {"date": "2023-06-19", "close": 0.025926, "volume": 99319.0}, {"date": "2023-06-20", "close": 0.025926, "volume": 716158.0}, {"date": "2023-06-21", "close": 0.025926, "volume": 87212.0}, {"date": "2023-06-22", "close": 0.025926, "volume": 246494.0}, {"date": "2023-06-23", "close": 0.017284, "volume": 89690.0}, {"date": "2023-06-26", "close": 0.034568, "volume": 32176.0}, {"date": "2023-06-27", "close": 0.017284, "volume": 2208566.0}, {"date": "2023-06-28", "close": 0.025926, "volume": 111199.0}, {"date": "2023-06-29", "close": 0.025926, "volume": 68329.0}, {"date": "2023-06-30", "close": 0.017284, "volume": 167847.0}, {"date": "2023-07-03", "close": 0.025926, "volume": 14464.0}, {"date": "2023-07-04", "close": 0.034568, "volume": 7742.0}, {"date": "2023-07-05", "close": 0.025926, "volume": 64147.0}, {"date": "2023-07-06", "close": 0.034568, "volume": 111908.0}, {"date": "2023-07-07", "close": 0.017284, "volume": 222574.0}, {"date": "2023-07-10", "close": 0.025926, "volume": 700852.0}, {"date": "2023-07-11", "close": 0.025926, "volume": 188628.0}, {"date": "2023-07-12", "close": 0.025926, "volume": 1327.0}, {"date": "2023-07-13", "close": 0.034568, "volume": 28928.0}, {"date": "2023-07-14", "close": 0.025926, "volume": 142818.0}, {"date": "2023-07-17", "close": 0.025926, "volume": 3098934.0}, {"date": "2023-07-19", "close": 0.034568, "volume": 86807.0}, {"date": "2023-07-20", "close": 0.034568, "volume": 20847.0}, {"date": "2023-07-21", "close": 0.017284, "volume": 697301.0}, {"date": "2023-07-25", "close": 0.034568, "volume": 72501.0}, {"date": "2023-07-26", "close": 0.034568, "volume": 271195.0}, {"date": "2023-07-27", "close": 0.017284, "volume": 39232.0}, {"date": "2023-07-28", "close": 0.025926, "volume": 2141.0}, {"date": "2023-07-31", "close": 0.034568, "volume": 224161.0}, {"date": "2023-08-01", "close": 0.017284, "volume": 287613.0}, {"date": "2023-08-02", "close": 0.017284, "volume": 15217.0}, {"date": "2023-08-03", "close": 0.025926, "volume": 100872.0}, {"date": "2023-08-04", "close": 0.034568, "volume": 1063509.0}, {"date": "2023-08-07", "close": 0.017284, "volume": 125042.0}, {"date": "2023-08-08", "close": 0.017284, "volume": 1.0}, {"date": "2023-08-09", "close": 0.017284, "volume": 0.0}, {"date": "2023-08-10", "close": 0.017284, "volume": 11.0}, {"date": "2023-08-11", "close": 0.017284, "volume": 28639.0}, {"date": "2023-08-14", "close": 0.017284, "volume": 0.0}, {"date": "2023-08-15", "close": 0.017284, "volume": 0.0}, {"date": "2023-08-16", "close": 0.017284, "volume": 4.0}, {"date": "2023-08-17", "close": 0.025926, "volume": 15245.0}, {"date": "2023-08-18", "close": 0.034568, "volume": 495.0}, {"date": "2023-08-21", "close": 0.017284, "volume": 46280.0}, {"date": "2023-08-22", "close": 0.025926, "volume": 5901.0}, {"date": "2023-08-23", "close": 0.017284, "volume": 7223.0}, {"date": "2023-08-24", "close": 0.034568, "volume": 5958.0}, {"date": "2023-08-25", "close": 0.017284, "volume": 135336.0}, {"date": "2023-08-28", "close": 0.017284, "volume": 657163.0}, {"date": "2023-08-29", "close": 0.025926, "volume": 8681.0}, {"date": "2023-08-30", "close": 0.017284, "volume": 32676.0}, {"date": "2023-08-31", "close": 0.017284, "volume": 915239.0}, {"date": "2023-09-04", "close": 0.025926, "volume": 153078.0}, {"date": "2023-09-05", "close": 0.025926, "volume": 36200.0}, {"date": "2023-09-06", "close": 0.034568, "volume": 586247.0}, {"date": "2023-09-07", "close": 0.034568, "volume": 788895.0}, {"date": "2023-09-08", "close": 0.034568, "volume": 18.0}, {"date": "2023-09-11", "close": 0.017284, "volume": 58672.0}, {"date": "2023-09-12", "close": 0.017284, "volume": 28928.0}, {"date": "2023-09-13", "close": 0.025926, "volume": 28601.0}, {"date": "2023-09-15", "close": 0.025926, "volume": 306042.0}, {"date": "2023-09-18", "close": 0.017284, "volume": 896853.0}, {"date": "2023-09-19", "close": 0.017284, "volume": 13719643.0}, {"date": "2023-09-20", "close": 0.017284, "volume": 2047915.0}, {"date": "2023-09-21", "close": 0.017284, "volume": 173571.0}, {"date": "2023-09-22", "close": 0.017284, "volume": 9100.0}, {"date": "2023-09-25", "close": 0.017284, "volume": 7492898.0}, {"date": "2023-09-26", "close": 0.017284, "volume": 723212.0}, {"date": "2023-09-27", "close": 0.017284, "volume": 581085.0}, {"date": "2023-09-28", "close": 0.017284, "volume": 6035011.0}, {"date": "2023-09-29", "close": 0.017284, "volume": 421809.0}, {"date": "2023-10-02", "close": 0.017284, "volume": 271815.0}, {"date": "2023-10-03", "close": 0.017284, "volume": 6235.0}, {"date": "2023-10-04", "close": 0.017284, "volume": 28353.0}, {"date": "2023-10-05", "close": 0.017284, "volume": 6417667.0}, {"date": "2023-10-06", "close": 0.017284, "volume": 105945.0}, {"date": "2023-10-09", "close": 0.017284, "volume": 237214.0}, {"date": "2023-10-10", "close": 0.017284, "volume": 2966722.0}, {"date": "2023-10-11", "close": 0.034568, "volume": 2514441.0}, {"date": "2023-10-12", "close": 0.017284, "volume": 3534193.0}, {"date": "2023-10-13", "close": 0.017284, "volume": 1244277.0}, {"date": "2023-10-16", "close": 0.017284, "volume": 1665154.0}, {"date": "2023-10-17", "close": 0.017284, "volume": 3318.0}, {"date": "2023-10-18", "close": 0.017284, "volume": 264326.0}, {"date": "2023-10-19", "close": 0.034568, "volume": 265002.0}, {"date": "2023-10-20", "close": 0.017284, "volume": 478619.0}, {"date": "2023-10-23", "close": 0.017284, "volume": 493878.0}, {"date": "2023-10-24", "close": 0.017284, "volume": 678054.0}, {"date": "2023-10-25", "close": 0.017284, "volume": 71338.0}, {"date": "2023-10-26", "close": 0.034568, "volume": 620672.0}, {"date": "2023-10-27", "close": 0.017284, "volume": 230230.0}, {"date": "2023-10-31", "close": 0.017284, "volume": 57857.0}, {"date": "2023-11-01", "close": 0.025926, "volume": 137727.0}, {"date": "2023-11-02", "close": 0.017284, "volume": 172539.0}, {"date": "2023-11-03", "close": 0.017284, "volume": 59444.0}, {"date": "2023-11-06", "close": 0.025926, "volume": 1255987.0}, {"date": "2023-11-07", "close": 0.017284, "volume": 1271180.0}, {"date": "2023-11-08", "close": 0.034568, "volume": 1435952.0}, {"date": "2023-11-09", "close": 0.017284, "volume": 1224550.0}, {"date": "2023-11-10", "close": 0.017284, "volume": 31821.0}, {"date": "2023-11-13", "close": 0.017284, "volume": 6184663.0}, {"date": "2023-11-14", "close": 0.017284, "volume": 1103046.0}, {"date": "2023-11-15", "close": 0.017284, "volume": 1031301.0}, {"date": "2023-11-16", "close": 0.017284, "volume": 375949.0}, {"date": "2023-11-17", "close": 0.017284, "volume": 285356.0}, {"date": "2023-11-20", "close": 0.017284, "volume": 121385.0}, {"date": "2023-11-21", "close": 0.017284, "volume": 1681280.0}, {"date": "2023-11-22", "close": 0.017284, "volume": 204947.0}, {"date": "2023-11-23", "close": 0.017284, "volume": 53238.0}, {"date": "2023-11-28", "close": 0.025926, "volume": 2744085.0}, {"date": "2023-11-29", "close": 0.025926, "volume": 100480.0}, {"date": "2023-11-30", "close": 0.034568, "volume": 478907.0}, {"date": "2023-12-01", "close": 0.017284, "volume": 367184.0}, {"date": "2023-12-04", "close": 0.017284, "volume": 826518.0}, {"date": "2023-12-05", "close": 0.017284, "volume": 120420.0}, {"date": "2023-12-06", "close": 0.017284, "volume": 255727.0}, {"date": "2023-12-07", "close": 0.017284, "volume": 32400.0}, {"date": "2023-12-08", "close": 0.017284, "volume": 33456.0}, {"date": "2023-12-11", "close": 0.017284, "volume": 909512.0}, {"date": "2023-12-13", "close": 0.017284, "volume": 869079.0}, {"date": "2023-12-14", "close": 0.017284, "volume": 2269773.0}, {"date": "2023-12-15", "close": 0.017284, "volume": 36267.0}, {"date": "2023-12-18", "close": 0.025926, "volume": 534282.0}, {"date": "2023-12-19", "close": 0.017284, "volume": 148628.0}, {"date": "2023-12-20", "close": 0.017284, "volume": 48021.0}, {"date": "2023-12-22", "close": 0.017284, "volume": 177774.0}, {"date": "2023-12-27", "close": 0.017284, "volume": 176211.0}, {"date": "2023-12-29", "close": 0.017284, "volume": 19764.0}, {"date": "2024-01-02", "close": 0.025926, "volume": 112821.0}, {"date": "2024-01-03", "close": 0.017284, "volume": 42631.0}, {"date": "2024-01-04", "close": 0.025926, "volume": 71953.0}, {"date": "2024-01-05", "close": 0.017284, "volume": 875318.0}, {"date": "2024-01-08", "close": 0.017284, "volume": 162697.0}, {"date": "2024-01-09", "close": 0.017284, "volume": 324867.0}, {"date": "2024-01-10", "close": 0.017284, "volume": 119378.0}, {"date": "2024-01-11", "close": 0.017284, "volume": 32400.0}, {"date": "2024-01-12", "close": 0.017284, "volume": 121789.0}, {"date": "2024-01-16", "close": 0.017284, "volume": 57857.0}, {"date": "2024-01-17", "close": 0.017284, "volume": 120333.0}, {"date": "2024-01-18", "close": 0.017284, "volume": 559303.0}, {"date": "2024-01-19", "close": 0.025926, "volume": 14235.0}, {"date": "2024-01-22", "close": 0.017284, "volume": 4112883.0}, {"date": "2024-01-23", "close": 0.017284, "volume": 116576.0}, {"date": "2024-01-24", "close": 0.017284, "volume": 877378.0}, {"date": "2024-01-29", "close": 0.017284, "volume": 86785.0}, {"date": "2024-01-30", "close": 0.017284, "volume": 190234.0}, {"date": "2024-01-31", "close": 0.017284, "volume": 566998.0}, {"date": "2024-02-01", "close": 0.017284, "volume": 122786.0}, {"date": "2024-02-02", "close": 0.017284, "volume": 115714.0}, {"date": "2024-02-05", "close": 0.017284, "volume": 146959.0}, {"date": "2024-02-06", "close": 0.017284, "volume": 29507.0}, {"date": "2024-02-07", "close": 0.017284, "volume": 255265.0}, {"date": "2024-02-08", "close": 0.017284, "volume": 85978.0}, {"date": "2024-02-09", "close": 0.017284, "volume": 78107.0}, {"date": "2024-02-12", "close": 0.017284, "volume": 102928.0}, {"date": "2024-02-13", "close": 0.017284, "volume": 57857.0}, {"date": "2024-02-14", "close": 0.017284, "volume": 116965.0}, {"date": "2024-02-15", "close": 0.017284, "volume": 57857.0}, {"date": "2024-02-16", "close": 0.017284, "volume": 57857.0}, {"date": "2024-02-19", "close": 0.017284, "volume": 34714.0}, {"date": "2024-02-21", "close": 0.017284, "volume": 208285.0}, {"date": "2024-02-22", "close": 0.017284, "volume": 5786.0}, {"date": "2024-02-23", "close": 0.017284, "volume": 523844.0}, {"date": "2024-02-26", "close": 0.017284, "volume": 1645279.0}, {"date": "2024-02-27", "close": 0.017284, "volume": 347142.0}, {"date": "2024-02-28", "close": 0.017284, "volume": 769498.0}, {"date": "2024-02-29", "close": 0.017284, "volume": 353798.0}, {"date": "2024-03-01", "close": 0.017284, "volume": 57857.0}, {"date": "2024-03-04", "close": 0.017284, "volume": 185142.0}, {"date": "2024-03-06", "close": 0.017284, "volume": 57857.0}, {"date": "2024-03-07", "close": 0.017284, "volume": 248785.0}, {"date": "2024-03-08", "close": 0.017284, "volume": 31243.0}, {"date": "2024-03-11", "close": 0.017284, "volume": 28928.0}, {"date": "2024-03-12", "close": 0.017284, "volume": 5786.0}, {"date": "2024-03-13", "close": 0.017284, "volume": 109928.0}, {"date": "2024-03-15", "close": 0.017284, "volume": 190928.0}, {"date": "2024-03-18", "close": 0.017284, "volume": 13292.0}, {"date": "2024-03-19", "close": 0.017284, "volume": 30065.0}, {"date": "2024-03-20", "close": 0.017284, "volume": 1136.0}, {"date": "2024-03-21", "close": 0.017284, "volume": 5786.0}, {"date": "2024-03-25", "close": 0.017284, "volume": 28928.0}, {"date": "2024-03-26", "close": 0.017284, "volume": 57857.0}, {"date": "2024-03-27", "close": 0.017284, "volume": 578910.0}, {"date": "2024-03-28", "close": 0.017284, "volume": 292178.0}, {"date": "2024-04-02", "close": 0.017284, "volume": 113.0}, {"date": "2024-04-03", "close": 0.017284, "volume": 294899.0}, {"date": "2024-04-04", "close": 0.017284, "volume": 81000.0}, {"date": "2024-04-05", "close": 0.017284, "volume": 329090.0}, {"date": "2024-04-11", "close": 0.017284, "volume": 6447767.0}, {"date": "2024-04-12", "close": 0.017284, "volume": 1771554.0}, {"date": "2024-04-15", "close": 0.017284, "volume": 3701710.0}, {"date": "2024-04-16", "close": 0.017284, "volume": 115051.0}, {"date": "2024-04-17", "close": 0.017284, "volume": 64301.0}, {"date": "2024-04-23", "close": 0.017284, "volume": 3963958.0}, {"date": "2024-04-24", "close": 0.017284, "volume": 368790.0}, {"date": "2024-04-26", "close": 0.017284, "volume": 101282.0}, {"date": "2024-04-29", "close": 0.017284, "volume": 8920.0}, {"date": "2024-04-30", "close": 0.017284, "volume": 42670.0}, {"date": "2024-05-01", "close": 0.017284, "volume": 273459.0}, {"date": "2024-05-03", "close": 0.017284, "volume": 1024.0}, {"date": "2024-05-06", "close": 0.017284, "volume": 572.0}, {"date": "2024-05-07", "close": 0.017284, "volume": 78514.0}, {"date": "2024-05-08", "close": 0.017284, "volume": 116579.0}, {"date": "2024-05-09", "close": 0.017284, "volume": 18.0}, {"date": "2024-05-10", "close": 0.017284, "volume": 289.0}, {"date": "2024-05-13", "close": 0.017284, "volume": 3568.0}, {"date": "2024-05-14", "close": 0.017284, "volume": 46286.0}, {"date": "2024-05-17", "close": 0.017284, "volume": 82869.0}, {"date": "2024-05-20", "close": 0.017284, "volume": 104743.0}, {"date": "2024-05-21", "close": 0.017284, "volume": 53940.0}, {"date": "2024-05-22", "close": 0.017284, "volume": 115714.0}, {"date": "2024-05-23", "close": 0.017284, "volume": 53940.0}, {"date": "2024-05-24", "close": 0.017284, "volume": 149271.0}, {"date": "2024-05-27", "close": 0.017284, "volume": 856.0}, {"date": "2024-05-28", "close": 0.017284, "volume": 175136.0}, {"date": "2024-05-29", "close": 0.017284, "volume": 53998.0}, {"date": "2024-05-30", "close": 0.017284, "volume": 14001.0}, {"date": "2024-05-31", "close": 0.017284, "volume": 32053.0}, {"date": "2024-06-03", "close": 0.017284, "volume": 289.0}, {"date": "2024-06-05", "close": 0.017284, "volume": 124231.0}, {"date": "2024-06-12", "close": 0.017284, "volume": 1574.0}, {"date": "2024-06-17", "close": 0.017284, "volume": 30502.0}, {"date": "2024-06-18", "close": 0.017284, "volume": 28928.0}, {"date": "2024-06-25", "close": 0.017284, "volume": 5786.0}, {"date": "2024-06-26", "close": 0.017284, "volume": 578570.0}, {"date": "2024-06-27", "close": 0.017284, "volume": 61534.0}, {"date": "2024-06-28", "close": 0.017284, "volume": 8852.0}, {"date": "2024-07-02", "close": 0.017284, "volume": 53940.0}, {"date": "2024-07-03", "close": 0.017284, "volume": 5496.0}, {"date": "2024-07-05", "close": 0.017284, "volume": 3066.0}, {"date": "2024-07-08", "close": 0.017284, "volume": 171043.0}, {"date": "2024-07-10", "close": 0.017284, "volume": 89668.0}, {"date": "2024-07-11", "close": 0.017284, "volume": 1533.0}, {"date": "2024-07-12", "close": 0.017284, "volume": 119631.0}, {"date": "2024-07-15", "close": 0.017284, "volume": 75214.0}, {"date": "2024-07-16", "close": 0.017284, "volume": 352580.0}, {"date": "2024-07-19", "close": 0.017284, "volume": 2311514.0}, {"date": "2024-07-22", "close": 0.017284, "volume": 267554.0}, {"date": "2024-07-23", "close": 0.017284, "volume": 284.0}, {"date": "2024-07-24", "close": 0.017284, "volume": 70915.0}, {"date": "2024-07-25", "close": 0.017284, "volume": 47718.0}, {"date": "2024-07-26", "close": 0.017284, "volume": 61907.0}, {"date": "2024-07-30", "close": 0.017284, "volume": 347142.0}, {"date": "2024-07-31", "close": 0.017284, "volume": 63643.0}, {"date": "2024-08-01", "close": 0.017284, "volume": 98357.0}, {"date": "2024-08-02", "close": 0.017284, "volume": 57857.0}, {"date": "2024-08-05", "close": 0.017284, "volume": 28928.0}, {"date": "2024-08-09", "close": 0.017284, "volume": 694.0}, {"date": "2024-08-12", "close": 0.017284, "volume": 2839.0}, {"date": "2024-08-14", "close": 0.017284, "volume": 593.0}, {"date": "2024-08-15", "close": 0.017284, "volume": 58.0}, {"date": "2024-08-16", "close": 0.017284, "volume": 8100.0}, {"date": "2024-08-19", "close": 0.017284, "volume": 76031.0}, {"date": "2024-08-21", "close": 0.017284, "volume": 610233.0}, {"date": "2024-08-22", "close": 0.017284, "volume": 755612.0}, {"date": "2024-08-23", "close": 0.017284, "volume": 663459.0}, {"date": "2024-08-26", "close": 0.017284, "volume": 115714.0}, {"date": "2024-08-27", "close": 0.017284, "volume": 5786.0}, {"date": "2024-08-28", "close": 0.017284, "volume": 176119.0}, {"date": "2024-08-29", "close": 0.017284, "volume": 57857.0}, {"date": "2024-09-02", "close": 0.017284, "volume": 51332.0}, {"date": "2024-09-04", "close": 0.017284, "volume": 51332.0}, {"date": "2024-09-05", "close": 0.017284, "volume": 346.0}, {"date": "2024-09-09", "close": 0.017284, "volume": 516.0}, {"date": "2024-09-12", "close": 0.017284, "volume": 23.0}, {"date": "2024-09-17", "close": 0.017284, "volume": 568.0}, {"date": "2024-09-18", "close": 0.017284, "volume": 289285.0}, {"date": "2024-09-23", "close": 0.017284, "volume": 51332.0}, {"date": "2024-09-25", "close": 0.017284, "volume": 1157.0}, {"date": "2024-09-27", "close": 0.017284, "volume": 23720.0}, {"date": "2024-09-30", "close": 0.017284, "volume": 32961.0}, {"date": "2024-10-02", "close": 0.017284, "volume": 10498.0}, {"date": "2024-10-03", "close": 0.017284, "volume": 188906.0}, {"date": "2024-10-10", "close": 0.017284, "volume": 796159.0}, {"date": "2024-10-11", "close": 0.017284, "volume": 996137.0}, {"date": "2024-10-14", "close": 0.017284, "volume": 1184633.0}, {"date": "2024-10-15", "close": 0.017284, "volume": 375334.0}, {"date": "2024-10-16", "close": 0.017284, "volume": 1528480.0}, {"date": "2024-10-17", "close": 0.017284, "volume": 51389.0}, {"date": "2024-10-18", "close": 0.017284, "volume": 2336683.0}, {"date": "2024-10-21", "close": 0.017284, "volume": 533094.0}, {"date": "2024-10-22", "close": 0.017284, "volume": 13341477.0}, {"date": "2024-10-23", "close": 0.017284, "volume": 502496.0}, {"date": "2024-10-24", "close": 0.017284, "volume": 931327.0}, {"date": "2024-10-25", "close": 0.017284, "volume": 838926.0}, {"date": "2024-10-28", "close": 0.017284, "volume": 580498.0}, {"date": "2024-10-29", "close": 0.017284, "volume": 128732.0}, {"date": "2024-10-30", "close": 0.017284, "volume": 8969394.0}, {"date": "2024-10-31", "close": 0.017284, "volume": 943069.0}, {"date": "2024-11-01", "close": 0.017284, "volume": 4648181.0}, {"date": "2024-11-13", "close": 0.0164198, "volume": 999743.0}, {"date": "2024-11-14", "close": 0.0164198, "volume": 1753620.0}, {"date": "2024-11-15", "close": 0.025926, "volume": 37004163.0}, {"date": "2024-11-18", "close": 0.0233334, "volume": 7261843.0}, {"date": "2024-11-19", "close": 0.0233334, "volume": 15774867.0}, {"date": "2024-11-20", "close": 0.023, "volume": 1938675.0}, {"date": "2024-11-21", "close": 0.024, "volume": 2649067.0}, {"date": "2024-11-22", "close": 0.026, "volume": 2747354.0}, {"date": "2024-11-25", "close": 0.025, "volume": 2056033.0}, {"date": "2024-11-26", "close": 0.025, "volume": 5264566.0}, {"date": "2024-11-27", "close": 0.023, "volume": 6130890.0}, {"date": "2024-11-28", "close": 0.026, "volume": 1182528.0}, {"date": "2024-11-29", "close": 0.026, "volume": 833301.0}, {"date": "2024-12-02", "close": 0.024, "volume": 3364228.0}, {"date": "2024-12-03", "close": 0.025, "volume": 3303546.0}, {"date": "2024-12-04", "close": 0.024, "volume": 2628291.0}, {"date": "2024-12-05", "close": 0.023, "volume": 4775932.0}, {"date": "2024-12-06", "close": 0.022, "volume": 1632813.0}, {"date": "2024-12-09", "close": 0.024, "volume": 4320402.0}, {"date": "2024-12-10", "close": 0.022, "volume": 5231808.0}, {"date": "2024-12-11", "close": 0.025, "volume": 6423756.0}, {"date": "2024-12-12", "close": 0.025, "volume": 12491710.0}, {"date": "2024-12-13", "close": 0.025, "volume": 6989571.0}, {"date": "2024-12-16", "close": 0.037, "volume": 9813412.0}, {"date": "2024-12-17", "close": 0.045, "volume": 26926552.0}, {"date": "2024-12-18", "close": 0.042, "volume": 8268277.0}, {"date": "2024-12-19", "close": 0.045, "volume": 6511851.0}, {"date": "2024-12-20", "close": 0.048, "volume": 10858035.0}, {"date": "2024-12-23", "close": 0.046, "volume": 1891705.0}, {"date": "2024-12-24", "close": 0.047, "volume": 2397142.0}, {"date": "2024-12-27", "close": 0.048, "volume": 2222587.0}, {"date": "2024-12-30", "close": 0.058, "volume": 13506286.0}, {"date": "2024-12-31", "close": 0.056, "volume": 2992544.0}, {"date": "2025-01-02", "close": 0.056, "volume": 4253581.0}, {"date": "2025-01-03", "close": 0.056, "volume": 3761546.0}, {"date": "2025-01-06", "close": 0.055, "volume": 2421299.0}, {"date": "2025-01-07", "close": 0.057, "volume": 3019242.0}, {"date": "2025-01-08", "close": 0.055, "volume": 3140090.0}, {"date": "2025-01-09", "close": 0.053, "volume": 3078542.0}, {"date": "2025-01-10", "close": 0.05, "volume": 5999741.0}, {"date": "2025-01-13", "close": 0.049, "volume": 2631136.0}, {"date": "2025-01-14", "close": 0.052, "volume": 2460343.0}, {"date": "2025-01-15", "close": 0.057, "volume": 7759869.0}, {"date": "2025-01-16", "close": 0.057, "volume": 8737251.0}, {"date": "2025-01-17", "close": 0.056, "volume": 1441028.0}, {"date": "2025-01-20", "close": 0.066, "volume": 8718075.0}, {"date": "2025-01-21", "close": 0.063, "volume": 6062304.0}, {"date": "2025-01-22", "close": 0.06, "volume": 3574838.0}, {"date": "2025-01-23", "close": 0.058, "volume": 2520793.0}, {"date": "2025-01-24", "close": 0.055, "volume": 3137624.0}, {"date": "2025-01-28", "close": 0.053, "volume": 2762037.0}, {"date": "2025-01-29", "close": 0.05, "volume": 3657851.0}, {"date": "2025-01-30", "close": 0.049, "volume": 1273551.0}, {"date": "2025-01-31", "close": 0.053, "volume": 1485443.0}, {"date": "2025-02-03", "close": 0.054, "volume": 3955249.0}, {"date": "2025-02-04", "close": 0.053, "volume": 1676786.0}, {"date": "2025-02-05", "close": 0.05, "volume": 1969646.0}, {"date": "2025-02-06", "close": 0.05, "volume": 2492243.0}, {"date": "2025-02-07", "close": 0.0515, "volume": 25383472.0}, {"date": "2025-02-10", "close": 0.055, "volume": 6033804.0}, {"date": "2025-02-11", "close": 0.059, "volume": 5665123.0}, {"date": "2025-02-12", "close": 0.058, "volume": 2419982.0}, {"date": "2025-02-17", "close": 0.058, "volume": 27138754.0}, {"date": "2025-02-18", "close": 0.064, "volume": 7526317.0}, {"date": "2025-02-19", "close": 0.064, "volume": 3985576.0}, {"date": "2025-02-20", "close": 0.068, "volume": 5780016.0}, {"date": "2025-02-21", "close": 0.076, "volume": 12224719.0}, {"date": "2025-02-24", "close": 0.078, "volume": 4604741.0}, {"date": "2025-02-25", "close": 0.075, "volume": 7242905.0}, {"date": "2025-02-26", "close": 0.071, "volume": 2272434.0}, {"date": "2025-02-27", "close": 0.066, "volume": 6460514.0}, {"date": "2025-02-28", "close": 0.06, "volume": 2409479.0}, {"date": "2025-03-03", "close": 0.058, "volume": 3748475.0}, {"date": "2025-03-04", "close": 0.055, "volume": 3602429.0}, {"date": "2025-03-05", "close": 0.059, "volume": 1689504.0}, {"date": "2025-03-06", "close": 0.055, "volume": 1328804.0}, {"date": "2025-03-07", "close": 0.052, "volume": 2693302.0}, {"date": "2025-03-10", "close": 0.05, "volume": 7406608.0}, {"date": "2025-03-11", "close": 0.05, "volume": 5183263.0}, {"date": "2025-03-12", "close": 0.048, "volume": 1586498.0}, {"date": "2025-03-13", "close": 0.05, "volume": 3318583.0}, {"date": "2025-03-14", "close": 0.051, "volume": 2523804.0}, {"date": "2025-03-17", "close": 0.053, "volume": 471599.0}, {"date": "2025-03-18", "close": 0.05, "volume": 1800956.0}, {"date": "2025-03-19", "close": 0.051, "volume": 147453.0}, {"date": "2025-03-20", "close": 0.049, "volume": 1723905.0}, {"date": "2025-03-21", "close": 0.049, "volume": 1534877.0}, {"date": "2025-03-24", "close": 0.048, "volume": 4288230.0}, {"date": "2025-03-25", "close": 0.051, "volume": 1137181.0}, {"date": "2025-03-26", "close": 0.051, "volume": 3257664.0}, {"date": "2025-03-27", "close": 0.048, "volume": 425010.0}, {"date": "2025-03-28", "close": 0.049, "volume": 386928.0}, {"date": "2025-03-31", "close": 0.048, "volume": 687182.0}, {"date": "2025-04-01", "close": 0.047, "volume": 1404143.0}, {"date": "2025-04-02", "close": 0.045, "volume": 3424222.0}, {"date": "2025-04-03", "close": 0.045, "volume": 2144793.0}, {"date": "2025-04-04", "close": 0.043, "volume": 7352032.0}, {"date": "2025-04-07", "close": 0.037, "volume": 4261540.0}, {"date": "2025-04-08", "close": 0.038, "volume": 4030485.0}, {"date": "2025-04-09", "close": 0.041, "volume": 3549288.0}, {"date": "2025-04-10", "close": 0.041, "volume": 2655952.0}, {"date": "2025-04-11", "close": 0.042, "volume": 351736.0}, {"date": "2025-04-14", "close": 0.044, "volume": 1332563.0}, {"date": "2025-04-15", "close": 0.043, "volume": 415322.0}, {"date": "2025-04-16", "close": 0.044, "volume": 202715.0}, {"date": "2025-04-17", "close": 0.044, "volume": 1867588.0}, {"date": "2025-04-22", "close": 0.044, "volume": 1810787.0}, {"date": "2025-04-23", "close": 0.042, "volume": 803945.0}, {"date": "2025-04-24", "close": 0.041, "volume": 257337.0}, {"date": "2025-04-28", "close": 0.038, "volume": 1283572.0}, {"date": "2025-04-29", "close": 0.039, "volume": 4128237.0}, {"date": "2025-04-30", "close": 0.039, "volume": 3386321.0}, {"date": "2025-05-01", "close": 0.039, "volume": 265772.0}, {"date": "2025-05-02", "close": 0.039, "volume": 783168.0}, {"date": "2025-05-05", "close": 0.039, "volume": 557784.0}, {"date": "2025-05-06", "close": 0.038, "volume": 945582.0}, {"date": "2025-05-07", "close": 0.041, "volume": 2174505.0}, {"date": "2025-05-08", "close": 0.041, "volume": 1896402.0}, {"date": "2025-05-09", "close": 0.048, "volume": 3706801.0}, {"date": "2025-05-12", "close": 0.044, "volume": 1854285.0}, {"date": "2025-05-13", "close": 0.043, "volume": 2072918.0}, {"date": "2025-05-14", "close": 0.048, "volume": 3013254.0}, {"date": "2025-05-15", "close": 0.047, "volume": 999846.0}, {"date": "2025-05-16", "close": 0.046, "volume": 1510282.0}, {"date": "2025-05-19", "close": 0.044, "volume": 2402720.0}, {"date": "2025-05-20", "close": 0.04, "volume": 1353091.0}, {"date": "2025-05-21", "close": 0.043, "volume": 2610938.0}, {"date": "2025-05-22", "close": 0.047, "volume": 5317301.0}, {"date": "2025-05-23", "close": 0.047, "volume": 1397424.0}, {"date": "2025-05-26", "close": 0.047, "volume": 1318617.0}, {"date": "2025-05-27", "close": 0.052, "volume": 3848118.0}, {"date": "2025-05-28", "close": 0.058, "volume": 7556988.0}, {"date": "2025-05-29", "close": 0.067, "volume": 7386004.0}, {"date": "2025-05-30", "close": 0.056, "volume": 6983962.0}, {"date": "2025-06-02", "close": 0.061, "volume": 2615767.0}, {"date": "2025-06-03", "close": 0.061, "volume": 1622841.0}, {"date": "2025-06-04", "close": 0.059, "volume": 2269707.0}, {"date": "2025-06-05", "close": 0.059, "volume": 1720531.0}, {"date": "2025-06-06", "close": 0.057, "volume": 1414389.0}, {"date": "2025-06-10", "close": 0.057, "volume": 3937584.0}, {"date": "2025-06-11", "close": 0.058, "volume": 775214.0}, {"date": "2025-06-12", "close": 0.057, "volume": 1717101.0}, {"date": "2025-06-13", "close": 0.058, "volume": 1472118.0}, {"date": "2025-06-16", "close": 0.058, "volume": 3293697.0}, {"date": "2025-06-17", "close": 0.058, "volume": 2031068.0}, {"date": "2025-06-18", "close": 0.057, "volume": 1107460.0}, {"date": "2025-06-19", "close": 0.053, "volume": 3923336.0}, {"date": "2025-06-20", "close": 0.055, "volume": 864546.0}, {"date": "2025-06-23", "close": 0.053, "volume": 1017049.0}, {"date": "2025-06-24", "close": 0.056, "volume": 1270871.0}, {"date": "2025-06-25", "close": 0.055, "volume": 974255.0}, {"date": "2025-06-26", "close": 0.054, "volume": 948389.0}, {"date": "2025-06-27", "close": 0.052, "volume": 999109.0}, {"date": "2025-06-30", "close": 0.051, "volume": 830772.0}, {"date": "2025-07-01", "close": 0.054, "volume": 438177.0}, {"date": "2025-07-02", "close": 0.055, "volume": 3132276.0}, {"date": "2025-07-03", "close": 0.055, "volume": 1121005.0}, {"date": "2025-07-04", "close": 0.053, "volume": 528709.0}, {"date": "2025-07-07", "close": 0.053, "volume": 326176.0}, {"date": "2025-07-08", "close": 0.052, "volume": 17992.0}, {"date": "2025-07-09", "close": 0.053, "volume": 978044.0}, {"date": "2025-07-10", "close": 0.051, "volume": 692150.0}, {"date": "2025-07-11", "close": 0.05, "volume": 542813.0}, {"date": "2025-07-14", "close": 0.051, "volume": 471199.0}, {"date": "2025-07-15", "close": 0.058, "volume": 4203047.0}, {"date": "2025-07-16", "close": 0.063, "volume": 3873175.0}, {"date": "2025-07-17", "close": 0.059, "volume": 6201214.0}, {"date": "2025-07-18", "close": 0.059, "volume": 3159546.0}, {"date": "2025-07-21", "close": 0.063, "volume": 5336161.0}, {"date": "2025-07-22", "close": 0.07, "volume": 5641380.0}, {"date": "2025-07-23", "close": 0.065, "volume": 3493474.0}, {"date": "2025-07-24", "close": 0.066, "volume": 6292467.0}, {"date": "2025-07-25", "close": 0.071, "volume": 8762447.0}, {"date": "2025-07-28", "close": 0.078, "volume": 14428851.0}, {"date": "2025-07-29", "close": 0.075, "volume": 4909539.0}, {"date": "2025-07-30", "close": 0.081, "volume": 3118772.0}, {"date": "2025-07-31", "close": 0.076, "volume": 4222962.0}, {"date": "2025-08-01", "close": 0.077, "volume": 1067082.0}, {"date": "2025-08-04", "close": 0.077, "volume": 1571508.0}, {"date": "2025-08-05", "close": 0.075, "volume": 1187418.0}, {"date": "2025-08-06", "close": 0.076, "volume": 2777574.0}, {"date": "2025-08-07", "close": 0.074, "volume": 2507599.0}, {"date": "2025-08-11", "close": 0.076, "volume": 5390726.0}, {"date": "2025-08-12", "close": 0.075, "volume": 2654200.0}, {"date": "2025-08-13", "close": 0.067, "volume": 3853833.0}, {"date": "2025-08-14", "close": 0.067, "volume": 1722300.0}, {"date": "2025-08-15", "close": 0.07, "volume": 2405595.0}, {"date": "2025-08-18", "close": 0.069, "volume": 1921421.0}, {"date": "2025-08-19", "close": 0.068, "volume": 2711451.0}, {"date": "2025-08-20", "close": 0.066, "volume": 332621.0}, {"date": "2025-08-21", "close": 0.066, "volume": 688920.0}, {"date": "2025-08-22", "close": 0.065, "volume": 1454445.0}, {"date": "2025-08-26", "close": 0.063, "volume": 1491044.0}, {"date": "2025-08-27", "close": 0.062, "volume": 2314004.0}, {"date": "2025-08-28", "close": 0.063, "volume": 1254170.0}, {"date": "2025-08-29", "close": 0.06, "volume": 4168850.0}, {"date": "2025-09-01", "close": 0.056, "volume": 4189136.0}, {"date": "2025-09-02", "close": 0.06, "volume": 2194490.0}, {"date": "2025-09-03", "close": 0.06, "volume": 679785.0}, {"date": "2025-09-04", "close": 0.059, "volume": 296198.0}, {"date": "2025-09-05", "close": 0.056, "volume": 1478378.0}, {"date": "2025-09-08", "close": 0.06, "volume": 3156445.0}, {"date": "2025-09-09", "close": 0.065, "volume": 1833323.0}, {"date": "2025-09-10", "close": 0.061, "volume": 292557.0}, {"date": "2025-09-11", "close": 0.06, "volume": 160105.0}, {"date": "2025-09-12", "close": 0.061, "volume": 462849.0}, {"date": "2025-09-15", "close": 0.061, "volume": 928532.0}, {"date": "2025-09-16", "close": 0.061, "volume": 321092.0}, {"date": "2025-09-17", "close": 0.063, "volume": 494443.0}, {"date": "2025-09-18", "close": 0.061, "volume": 1815584.0}, {"date": "2025-09-19", "close": 0.065, "volume": 1417365.0}, {"date": "2025-09-22", "close": 0.063, "volume": 1443081.0}, {"date": "2025-09-23", "close": 0.066, "volume": 1655085.0}, {"date": "2025-09-24", "close": 0.065, "volume": 128595.0}, {"date": "2025-09-25", "close": 0.061, "volume": 1524968.0}, {"date": "2025-09-26", "close": 0.062, "volume": 145160.0}, {"date": "2025-09-29", "close": 0.061, "volume": 1114932.0}, {"date": "2025-09-30", "close": 0.06, "volume": 1193103.0}, {"date": "2025-10-01", "close": 0.06, "volume": 230820.0}, {"date": "2025-10-02", "close": 0.063, "volume": 1228396.0}, {"date": "2025-10-03", "close": 0.063, "volume": 328389.0}, {"date": "2025-10-06", "close": 0.063, "volume": 1503323.0}, {"date": "2025-10-07", "close": 0.061, "volume": 396096.0}, {"date": "2025-10-08", "close": 0.064, "volume": 1342940.0}, {"date": "2025-10-09", "close": 0.063, "volume": 1994585.0}, {"date": "2025-10-10", "close": 0.07, "volume": 4502402.0}, {"date": "2025-10-13", "close": 0.066, "volume": 2888996.0}, {"date": "2025-10-14", "close": 0.061, "volume": 6467536.0}, {"date": "2025-10-15", "close": 0.064, "volume": 605194.0}, {"date": "2025-10-16", "close": 0.065, "volume": 2446373.0}, {"date": "2025-10-17", "close": 0.059, "volume": 12247872.0}, {"date": "2025-10-20", "close": 0.062, "volume": 1444232.0}, {"date": "2025-10-21", "close": 0.057, "volume": 4665829.0}, {"date": "2025-10-22", "close": 0.056, "volume": 3199614.0}, {"date": "2025-10-23", "close": 0.061, "volume": 941493.0}, {"date": "2025-10-24", "close": 0.06, "volume": 3635344.0}, {"date": "2025-10-27", "close": 0.058, "volume": 1347837.0}, {"date": "2025-10-28", "close": 0.054, "volume": 2928091.0}, {"date": "2025-10-29", "close": 0.054, "volume": 1972736.0}, {"date": "2025-10-30", "close": 0.054, "volume": 486692.0}, {"date": "2025-10-31", "close": 0.055, "volume": 300904.0}, {"date": "2025-11-03", "close": 0.055, "volume": 309434.0}, {"date": "2025-11-04", "close": 0.055, "volume": 590455.0}, {"date": "2025-11-05", "close": 0.052, "volume": 1824637.0}, {"date": "2025-11-06", "close": 0.05, "volume": 3103476.0}, {"date": "2025-11-07", "close": 0.049, "volume": 2487868.0}, {"date": "2025-11-10", "close": 0.049, "volume": 2483242.0}, {"date": "2025-11-11", "close": 0.049, "volume": 3062253.0}, {"date": "2025-11-12", "close": 0.049, "volume": 1375804.0}, {"date": "2025-11-13", "close": 0.049, "volume": 1716364.0}, {"date": "2025-11-14", "close": 0.05, "volume": 1867199.0}, {"date": "2025-11-17", "close": 0.05, "volume": 618854.0}, {"date": "2025-11-18", "close": 0.048, "volume": 1843165.0}, {"date": "2025-11-19", "close": 0.048, "volume": 578503.0}, {"date": "2025-11-20", "close": 0.048, "volume": 6000.0}, {"date": "2025-11-21", "close": 0.041, "volume": 18910616.0}, {"date": "2025-11-24", "close": 0.042, "volume": 5978293.0}, {"date": "2025-11-25", "close": 0.043, "volume": 6285750.0}, {"date": "2025-11-26", "close": 0.046, "volume": 755417.0}, {"date": "2025-11-27", "close": 0.058, "volume": 28139450.0}, {"date": "2025-11-28", "close": 0.065, "volume": 9519811.0}, {"date": "2025-12-01", "close": 0.062, "volume": 4906577.0}, {"date": "2025-12-02", "close": 0.058, "volume": 3667605.0}, {"date": "2025-12-03", "close": 0.059, "volume": 414499.0}, {"date": "2025-12-04", "close": 0.064, "volume": 2287499.0}, {"date": "2025-12-05", "close": 0.06, "volume": 4849651.0}, {"date": "2025-12-08", "close": 0.059, "volume": 6203259.0}, {"date": "2025-12-09", "close": 0.06, "volume": 183793.0}, {"date": "2025-12-10", "close": 0.058, "volume": 2006036.0}, {"date": "2025-12-11", "close": 0.058, "volume": 1655098.0}, {"date": "2025-12-12", "close": 0.055, "volume": 1892212.0}, {"date": "2025-12-15", "close": 0.056, "volume": 2630215.0}, {"date": "2025-12-16", "close": 0.057, "volume": 259584.0}, {"date": "2025-12-17", "close": 0.056, "volume": 360132.0}, {"date": "2025-12-18", "close": 0.054, "volume": 982853.0}, {"date": "2025-12-19", "close": 0.055, "volume": 2453278.0}, {"date": "2025-12-22", "close": 0.058, "volume": 1250065.0}, {"date": "2025-12-23", "close": 0.055, "volume": 1969570.0}, {"date": "2025-12-24", "close": 0.056, "volume": 628141.0}, {"date": "2025-12-29", "close": 0.055, "volume": 2428695.0}, {"date": "2025-12-30", "close": 0.053, "volume": 602681.0}, {"date": "2025-12-31", "close": 0.054, "volume": 168140.0}, {"date": "2026-01-02", "close": 0.052, "volume": 4140761.0}, {"date": "2026-01-05", "close": 0.053, "volume": 3117844.0}, {"date": "2026-01-06", "close": 0.052, "volume": 500276.0}, {"date": "2026-01-07", "close": 0.052, "volume": 310989.0}, {"date": "2026-01-08", "close": 0.052, "volume": 1367076.0}, {"date": "2026-01-09", "close": 0.053, "volume": 868318.0}, {"date": "2026-01-12", "close": 0.052, "volume": 629518.0}, {"date": "2026-01-13", "close": 0.051, "volume": 3040813.0}, {"date": "2026-01-14", "close": 0.051, "volume": 3359011.0}, {"date": "2026-01-15", "close": 0.056, "volume": 252977.0}, {"date": "2026-01-16", "close": 0.052, "volume": 707208.0}, {"date": "2026-01-19", "close": 0.052, "volume": 1131073.0}, {"date": "2026-01-20", "close": 0.051, "volume": 1301748.0}, {"date": "2026-01-21", "close": 0.051, "volume": 621260.0}, {"date": "2026-01-22", "close": 0.05, "volume": 959233.0}, {"date": "2026-01-23", "close": 0.051, "volume": 257935.0}, {"date": "2026-01-27", "close": 0.054, "volume": 1277021.0}, {"date": "2026-01-28", "close": 0.051, "volume": 1086692.0}, {"date": "2026-01-29", "close": 0.051, "volume": 2803541.0}, {"date": "2026-01-30", "close": 0.05, "volume": 1513693.0}, {"date": "2026-02-02", "close": 0.049, "volume": 1843527.0}, {"date": "2026-02-03", "close": 0.052, "volume": 340466.0}, {"date": "2026-02-04", "close": 0.05, "volume": 912252.0}, {"date": "2026-02-05", "close": 0.05, "volume": 3655758.0}, {"date": "2026-02-06", "close": 0.049, "volume": 1244577.0}, {"date": "2026-02-09", "close": 0.051, "volume": 1148548.0}, {"date": "2026-02-10", "close": 0.048, "volume": 992783.0}, {"date": "2026-02-11", "close": 0.05, "volume": 339485.0}, {"date": "2026-02-12", "close": 0.05, "volume": 1885808.0}, {"date": "2026-02-13", "close": 0.049, "volume": 152824.0}, {"date": "2026-02-16", "close": 0.047, "volume": 813813.0}, {"date": "2026-02-17", "close": 0.045, "volume": 1645543.0}, {"date": "2026-02-18", "close": 0.047, "volume": 131194.0}, {"date": "2026-02-19", "close": 0.045, "volume": 646245.0}, {"date": "2026-02-20", "close": 0.044, "volume": 3714819.0}, {"date": "2026-02-23", "close": 0.045, "volume": 843577.0}, {"date": "2026-02-24", "close": 0.045, "volume": 740052.0}, {"date": "2026-02-25", "close": 0.048, "volume": 1370016.0}, {"date": "2026-02-26", "close": 0.047, "volume": 441837.0}, {"date": "2026-02-27", "close": 0.044, "volume": 934796.0}, {"date": "2026-03-02", "close": 0.045, "volume": 1118114.0}, {"date": "2026-03-03", "close": 0.047, "volume": 236365.0}, {"date": "2026-03-04", "close": 0.044, "volume": 628756.0}, {"date": "2026-03-05", "close": 0.044, "volume": 103688.0}, {"date": "2026-03-06", "close": 0.043, "volume": 1783456.0}, {"date": "2026-03-09", "close": 0.041, "volume": 1304935.0}, {"date": "2026-03-10", "close": 0.04, "volume": 257793.0}, {"date": "2026-03-11", "close": 0.043, "volume": 978291.0}, {"date": "2026-03-12", "close": 0.041, "volume": 1154443.0}, {"date": "2026-03-16", "close": 0.044, "volume": 1117622.0}, {"date": "2026-03-17", "close": 0.045, "volume": 616911.0}, {"date": "2026-03-18", "close": 0.045, "volume": 413127.0}, {"date": "2026-03-19", "close": 0.044, "volume": 1396587.0}, {"date": "2026-03-20", "close": 0.046, "volume": 1077546.0}, {"date": "2026-03-23", "close": 0.042, "volume": 1608855.0}, {"date": "2026-03-24", "close": 0.042, "volume": 55824.0}, {"date": "2026-03-25", "close": 0.044, "volume": 629275.0}, {"date": "2026-03-26", "close": 0.041, "volume": 849315.0}, {"date": "2026-03-27", "close": 0.041, "volume": 828700.0}, {"date": "2026-03-30", "close": 0.042, "volume": 112793.0}, {"date": "2026-03-31", "close": 0.041, "volume": 496750.0}, {"date": "2026-04-01", "close": 0.044, "volume": 719575.0}, {"date": "2026-04-02", "close": 0.047, "volume": 922660.0}, {"date": "2026-04-07", "close": 0.05, "volume": 1490657.0}, {"date": "2026-04-08", "close": 0.048, "volume": 916680.0}, {"date": "2026-04-09", "close": 0.051, "volume": 1613039.0}, {"date": "2026-04-10", "close": 0.052, "volume": 110766.0}, {"date": "2026-04-13", "close": 0.048, "volume": 3379109.0}, {"date": "2026-04-14", "close": 0.051, "volume": 381385.0}, {"date": "2026-04-15", "close": 0.051, "volume": 531099.0}, {"date": "2026-04-16", "close": 0.049, "volume": 410085.0}, {"date": "2026-04-17", "close": 0.05, "volume": 296858.0}, {"date": "2026-04-20", "close": 0.052, "volume": 830383.0}, {"date": "2026-04-21", "close": 0.052, "volume": 689675.0}, {"date": "2026-04-22", "close": 0.05, "volume": 1082854.0}, {"date": "2026-04-23", "close": 0.052, "volume": 282297.0}, {"date": "2026-04-24", "close": 0.052, "volume": 2829269.0}, {"date": "2026-04-27", "close": 0.056, "volume": 1675371.0}, {"date": "2026-04-28", "close": 0.055, "volume": 3848130.0}, {"date": "2026-04-29", "close": 0.061, "volume": 2439675.0}, {"date": "2026-04-30", "close": 0.053, "volume": 7189460.0}, {"date": "2026-05-01", "close": 0.051, "volume": 2973453.0}, {"date": "2026-05-04", "close": 0.049, "volume": 6727817.0}, {"date": "2026-05-05", "close": 0.053, "volume": 4039498.0}, {"date": "2026-05-06", "close": 0.058, "volume": 4976134.0}, {"date": "2026-05-07", "close": 0.053, "volume": 3032556.0}, {"date": "2026-05-08", "close": 0.054, "volume": 1107302.0}, {"date": "2026-05-11", "close": 0.057, "volume": 8788616.0}, {"date": "2026-05-12", "close": 0.057, "volume": 4379067.0}, {"date": "2026-05-13", "close": 0.056, "volume": 4229633.0}, {"date": "2026-05-14", "close": 0.056, "volume": 997685.0}, {"date": "2026-05-15", "close": 0.057, "volume": 3075859.0}, {"date": "2026-05-18", "close": 0.066, "volume": 9519486.0}, {"date": "2026-05-19", "close": 0.072, "volume": 12185676.0}, {"date": "2026-05-20", "close": 0.064, "volume": 5187353.0}, {"date": "2026-05-21", "close": 0.063, "volume": 2434975.0}, {"date": "2026-05-22", "close": 0.065, "volume": 1328229.0}, {"date": "2026-05-25", "close": 0.068, "volume": 4927106.0}, {"date": "2026-05-26", "close": 0.066, "volume": 1472612.0}, {"date": "2026-05-27", "close": 0.064, "volume": 1010327.0}, {"date": "2026-05-28", "close": 0.06, "volume": 2732685.0}, {"date": "2026-05-29", "close": 0.062, "volume": 2242495.0}, {"date": "2026-06-01", "close": 0.062, "volume": 2352550.0}, {"date": "2026-06-02", "close": 0.06, "volume": 2926336.0}, {"date": "2026-06-03", "close": 0.062, "volume": 2339525.0}, {"date": "2026-06-04", "close": 0.062, "volume": 596034.0}, {"date": "2026-06-05", "close": 0.06, "volume": 2341751.0}, {"date": "2026-06-09", "close": 0.058, "volume": 1482378.0}, {"date": "2026-06-10", "close": 0.057, "volume": 1223303.0}, {"date": "2026-06-11", "close": 0.059, "volume": 1754115.0}, {"date": "2026-06-12", "close": 0.057, "volume": 727677.0}, {"date": "2026-06-15", "close": 0.062, "volume": 1393791.0}, {"date": "2026-06-16", "close": 0.058, "volume": 2494126.0}, {"date": "2026-06-17", "close": 0.065, "volume": 7884954.0}, {"date": "2026-06-18", "close": 0.068, "volume": 1272598.0}, {"date": "2026-06-19", "close": 0.073, "volume": 5308042.0}, {"date": "2026-06-22", "close": 0.076, "volume": 2310163.0}, {"date": "2026-06-23", "close": 0.078, "volume": 2587862.0}, {"date": "2026-06-24", "close": 0.079, "volume": 1594273.0}, {"date": "2026-06-25", "close": 0.072, "volume": 4679594.0}, {"date": "2026-06-26", "close": 0.0725, "volume": 2134682.0}, {"date": "2026-06-29", "close": 0.074, "volume": 255513.0}, {"date": "2026-06-30", "close": 0.072, "volume": 2551357.0}, {"date": "2026-07-01", "close": 0.071, "volume": 465567.0}, {"date": "2026-07-02", "close": 0.068, "volume": 255727.0}, {"date": "2026-07-03", "close": 0.073, "volume": 412890.0}, {"date": "2026-07-06", "close": 0.073, "volume": 170862.0}, {"date": "2026-07-07", "close": 0.073, "volume": 696955.0}, {"date": "2026-07-08", "close": 0.07, "volume": 793338.0}, {"date": "2026-07-09", "close": 0.076, "volume": 798785.0}, {"date": "2026-07-10", "close": 0.077, "volume": 1510998.0}, {"date": "2026-07-13", "close": 0.074, "volume": 1522683.0}, {"date": "2026-07-14", "close": 0.075, "volume": 572737.0}, {"date": "2026-07-15", "close": 0.074, "volume": 369317.0}, {"date": "2026-07-16", "close": 0.074, "volume": 1620816.0}, {"date": "2026-07-17", "close": 0.072, "volume": 1716320.0}, {"date": "2026-07-20", "close": 0.069, "volume": 825273.0}, {"date": "2026-07-21", "close": 0.068, "volume": 328179.0}, {"date": "2026-07-22", "close": 0.064, "volume": 1848639.0}, {"date": "2026-07-23", "close": 0.064, "volume": 98197.0}, {"date": "2026-07-24", "close": 0.07, "volume": 1298696.0}, {"date": "2026-07-27", "close": 0.066, "volume": 832807.0}, {"date": "2026-07-28", "close": 0.067, "volume": 174335.0}, {"date": "2026-07-29", "close": 0.07, "volume": 4795954.0}, {"date": "2026-07-30", "close": 0.065, "volume": 4269833.0}, {"date": "2026-07-31", "close": 0.066, "volume": 273718.0}, {"date": "2026-08-03", "close": 0.069, "volume": 2089349.0}, {"date": "2026-08-04", "close": 0.065, "volume": 1880449.0}, {"date": "2026-08-05", "close": 0.062, "volume": 1121765.0}, {"date": "2026-08-06", "close": 0.055, "volume": 1915903.0}, {"date": "2026-08-07", "close": 0.056, "volume": 1782191.0}, {"date": "2026-08-10", "close": 0.058, "volume": 700050.0}, {"date": "2026-08-11", "close": 0.059, "volume": 1963802.0}, {"date": "2026-08-12", "close": 0.055, "volume": 501484.0}, {"date": "2026-08-13", "close": 0.055, "volume": 1075514.0}, {"date": "2026-08-14", "close": 0.053, "volume": 2422247.0}, {"date": "2026-08-17", "close": 0.054, "volume": 286997.0}, {"date": "2026-08-18", "close": 0.052, "volume": 754817.0}, {"date": "2026-08-19", "close": 0.05, "volume": 1999414.0}, {"date": "2026-08-20", "close": 0.052, "volume": 890507.0}, {"date": "2026-08-21", "close": 0.05, "volume": 1796112.0}, {"date": "2026-08-24", "close": 0.05, "volume": 869292.0}, {"date": "2026-08-25", "close": 0.051, "volume": 764591.0}, {"date": "2026-08-26", "close": 0.0505, "volume": 816826.0}, {"date": "2026-08-27", "close": 0.051, "volume": 230814.0}, {"date": "2026-08-28", "close": 0.05, "volume": 476553.0}, {"date": "2026-08-31", "close": 0.048, "volume": 573671.0}, {"date": "2026-09-01", "close": 0.05, "volume": 542986.0}, {"date": "2026-09-02", "close": 0.049, "volume": 217728.0}, {"date": "2026-09-03", "close": 0.049, "volume": 1396057.0}, {"date": "2026-09-04", "close": 0.047, "volume": 2018131.0}, {"date": "2026-09-07", "close": 0.047, "volume": 2947726.0}, {"date": "2026-09-08", "close": 0.046, "volume": 1947037.0}, {"date": "2026-09-09", "close": 0.047, "volume": 3592415.0}, {"date": "2026-09-10", "close": 0.045, "volume": 1574258.0}, {"date": "2026-09-15", "close": 0.024, "volume": 30031143.0}, {"date": "2026-09-16", "close": 0.022, "volume": 7128667.0}, {"date": "2026-09-17", "close": 0.021, "volume": 1958561.0}, {"date": "2026-09-18", "close": 0.025, "volume": 6993456.0}], "refreshing": true}