{"ticker": "IMC", "overview": {"name": "Immuron Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "IMC", "has_prices": true, "as_of": "2026-09-18", "last": 0.048, "prev_close": 0.046, "change": 0.0020000000000000018, "change_pct": 0.04347826086956526, "session_volume": 1211911.0, "vwap_5": 0.046021377370407714, "vwap_20": 0.05379138569964176, "vwap_60": 0.048380353503180505, "vwap_250": 0.05090236384315282, "high_52w": 0.085, "low_52w": 0.026, "avg_volume_20": 942807.85, "sessions": 400, "market_cap": {"value": 14851012.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03111473", "src": "ASX", "ticker": "IMC", "cik": "", "company": "Immuron Limited", "company_raw": "Immuron Limited", "who": "The Bank of New York Mellon Corporation (BNY) and each Group Entity listed in Annexure A (Group Entity),(together BNY Group)", "who_key": "The Bank of New York Mellon Corporation (BNY) and each Group Entity listed in Annexure A (Group Entity),(together BNY Group)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holding notice: The Bank of New York Mellon Corporation (BNY) and each Group Entity listed in Annexure A (Group Entity),(together BNY Group) on IMC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111473", "trade_date": "2026-07-14", "timestamp": "2026-07-14", "mins": 160723}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "The Bank of New York Mellon Corporation (BNY) and each Group Entity listed in An", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 44.61, "notice_date": "2026-07-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111473-3A697228", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rjb", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-17", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Baini", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2013-03-25", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Colin Chapman", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-10-08", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Baini", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2012-08-02", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Z Rosenberg", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-07-20", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zeil Rosenberg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-07-14", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "PJ Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-11-08", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr. PJ Jenkins", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2007-10-17", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-15", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-07", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-04", "source_url": "https://www.marketindex.com.au/asx/imc", "needs_ocr": 0}], "directors": [{"name": "Dr. PJ Jenkins", "first_seen": "2007-10-17", "last_seen": "2007-10-17", "status": "past", "notices": 1}, {"name": "PJ Jenkins", "first_seen": "2007-11-08", "last_seen": "2007-11-08", "status": "past", "notices": 1}, {"name": "Zeil Rosenberg", "first_seen": "2009-07-14", "last_seen": "2009-07-14", "status": "past", "notices": 1}, {"name": "Z Rosenberg", "first_seen": "2009-07-20", "last_seen": "2009-07-20", "status": "past", "notices": 1}, {"name": "Colin Chapman", "first_seen": "2012-10-08", "last_seen": "2012-10-08", "status": "past", "notices": 1}, {"name": "J Baini", "first_seen": "2012-08-02", "last_seen": "2013-03-25", "status": "past", "notices": 2}, {"name": "Rjb", "first_seen": "2019-10-17", "last_seen": "2019-10-17", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Periodic Reports", "title": "Emerging Growth Conference Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154535-3A705219"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Immuron Updates At-The-Market Funding Facility", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153707-3A705068"}, {"date": "2026-10-26", "form": "Periodic Reports", "title": "Immuron FY27 Sales Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153483-3A705028"}, {"date": "2026-10-21", "form": "Company Administration", "title": "CEO to present at Emerging Growth Conference", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151523-3A704670"}, {"date": "2026-10-15", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149183-3A704264"}], "performance": {"ticker": "IMC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-04-30", "close": 6.189816, "volume": 142634.0}, {"date": "1999-05-03", "close": 4.9518528, "volume": 98038.0}, {"date": "1999-05-04", "close": 5.07564912, "volume": 33523.0}, {"date": "1999-05-05", "close": 5.44703808, "volume": 29400.0}, {"date": "1999-05-06", "close": 6.189816, "volume": 51896.0}, {"date": "1999-05-07", "close": 6.06601968, "volume": 23413.0}, {"date": "1999-05-10", "close": 6.31361232, "volume": 67273.0}, {"date": "1999-05-11", "close": 5.94222336, "volume": 37935.0}, {"date": "1999-05-12", "close": 6.43740864, "volume": 48541.0}, {"date": "1999-05-13", "close": 6.06601968, "volume": 18305.0}, {"date": "1999-05-14", "close": 6.189816, "volume": 10770.0}, {"date": "1999-05-17", "close": 5.69463072, "volume": 11136.0}, {"date": "1999-05-18", "close": 5.44703808, "volume": 19144.0}, {"date": "1999-05-19", "close": 5.69463072, "volume": 24038.0}, {"date": "1999-05-20", "close": 5.81842704, "volume": 9000.0}, {"date": "1999-05-21", "close": 5.81842704, "volume": 1898.0}, {"date": "1999-05-24", "close": 5.69463072, "volume": 596.0}, {"date": "1999-05-25", "close": 5.69463072, "volume": 2486.0}, {"date": "1999-05-26", "close": 5.69463072, "volume": 6916.0}, {"date": "1999-05-27", "close": 5.44703808, "volume": 8460.0}, {"date": "1999-05-28", "close": 5.5708344, "volume": 8758.0}, {"date": "1999-05-31", "close": 5.69463072, "volume": 15183.0}, {"date": "1999-06-01", "close": 5.5708344, "volume": 4402.0}, {"date": "1999-06-02", "close": 5.5708344, "volume": 525.0}, {"date": "1999-06-03", "close": 5.44703808, "volume": 13322.0}, {"date": "1999-06-04", "close": 5.5708344, "volume": 7088.0}, {"date": "1999-06-07", "close": 5.69463072, "volume": 10741.0}, {"date": "1999-06-08", "close": 5.69463072, "volume": 15760.0}, {"date": "1999-06-09", "close": 5.5708344, "volume": 5654.0}, {"date": "1999-06-10", "close": 5.5708344, "volume": 13167.0}, {"date": "1999-06-11", "close": 5.5708344, "volume": 4427.0}, {"date": "1999-06-14", "close": 5.5708344, "volume": null}, {"date": "1999-06-15", "close": 5.5708344, "volume": 2827.0}, {"date": "1999-06-16", "close": 5.5708344, "volume": 969.0}, {"date": "1999-06-17", "close": 5.5708344, "volume": 4726.0}, {"date": "1999-06-18", "close": 5.69463072, "volume": 7739.0}, {"date": "1999-06-21", "close": 5.5708344, "volume": 8845.0}, {"date": "1999-06-22", "close": 5.44703808, "volume": 3239.0}, {"date": "1999-06-23", "close": 5.5708344, "volume": 2837.0}, {"date": "1999-06-24", "close": 5.44703808, "volume": 4881.0}, {"date": "1999-06-25", "close": 5.44703808, "volume": 7636.0}, {"date": "1999-06-28", "close": 5.44703808, "volume": 13555.0}, {"date": "1999-06-29", "close": 5.44703808, "volume": 5723.0}, {"date": "1999-06-30", "close": 5.69463072, "volume": 26652.0}, {"date": "1999-07-01", "close": 5.94222336, "volume": 10828.0}, {"date": "1999-07-02", "close": 6.43740864, "volume": 17920.0}, {"date": "1999-07-05", "close": 7.4277792, "volume": 69548.0}, {"date": "1999-07-06", "close": 7.92296448, "volume": 47634.0}, {"date": "1999-07-07", "close": 8.54194608, "volume": 34832.0}, {"date": "1999-07-08", "close": 8.17055712, "volume": 34746.0}, {"date": "1999-07-09", "close": 7.67537184, "volume": 12833.0}, {"date": "1999-07-12", "close": 8.0467608, "volume": 4528.0}, {"date": "1999-07-13", "close": 7.92296448, "volume": 9137.0}, {"date": "1999-07-14", "close": 8.41814976, "volume": 25820.0}, {"date": "1999-07-15", "close": 8.29435344, "volume": 34321.0}, {"date": "1999-07-16", "close": 8.54194608, "volume": 13762.0}, {"date": "1999-07-19", "close": 8.29435344, "volume": 10895.0}, {"date": "1999-07-20", "close": 8.0467608, "volume": 12085.0}, {"date": "1999-07-21", "close": 7.67537184, "volume": 20962.0}, {"date": "1999-07-22", "close": 7.79916816, "volume": 4309.0}, {"date": "1999-07-23", "close": 7.55157552, "volume": 5816.0}, {"date": "1999-07-26", "close": 7.79916816, "volume": 6447.0}, {"date": "1999-07-27", "close": 8.54194608, "volume": 25750.0}, {"date": "1999-07-28", "close": 8.91333504, "volume": 27313.0}, {"date": "1999-07-29", "close": 10.5226872, "volume": 69849.0}, {"date": "1999-07-30", "close": 10.02750192, "volume": 52854.0}, {"date": "1999-08-02", "close": 9.65611296, "volume": 11028.0}, {"date": "1999-08-03", "close": 9.40852032, "volume": 11653.0}, {"date": "1999-08-04", "close": 9.65611296, "volume": 28104.0}, {"date": "1999-08-05", "close": 9.53231664, "volume": 3437.0}, {"date": "1999-08-06", "close": 9.65611296, "volume": 50885.0}, {"date": "1999-08-09", "close": 9.9037056, "volume": 9194.0}, {"date": "1999-08-10", "close": 9.65611296, "volume": 5844.0}, {"date": "1999-08-11", "close": 9.65611296, "volume": 6316.0}, {"date": "1999-08-12", "close": 9.65611296, "volume": 4293.0}, {"date": "1999-08-13", "close": 9.40852032, "volume": 12637.0}, {"date": "1999-08-16", "close": 9.40852032, "volume": 6489.0}, {"date": "1999-08-17", "close": 9.53231664, "volume": 3195.0}, {"date": "1999-08-18", "close": 9.65611296, "volume": 3389.0}, {"date": "1999-08-19", "close": 9.9037056, "volume": 6385.0}, {"date": "1999-08-20", "close": 11.1416688, "volume": 12179.0}, {"date": "1999-08-23", "close": 11.63685408, "volume": 22100.0}, {"date": "1999-08-24", "close": 11.38926144, "volume": 8842.0}, {"date": "1999-08-25", "close": 11.38926144, "volume": 51499.0}, {"date": "1999-08-26", "close": 12.25583568, "volume": 9266.0}, {"date": "1999-08-27", "close": 13.6175952, "volume": 24134.0}, {"date": "1999-08-30", "close": 14.8555584, "volume": 81443.0}, {"date": "1999-08-31", "close": 13.6175952, "volume": 33307.0}, {"date": "1999-09-01", "close": 13.86518784, "volume": 25306.0}, {"date": "1999-09-02", "close": 13.12240992, "volume": 17580.0}, {"date": "1999-09-03", "close": 12.13203936, "volume": 27460.0}, {"date": "1999-09-06", "close": 12.87481728, "volume": 17684.0}, {"date": "1999-09-07", "close": 12.87481728, "volume": 9037.0}, {"date": "1999-09-08", "close": 13.12240992, "volume": 1251.0}, {"date": "1999-09-09", "close": 13.12240992, "volume": 5873.0}, {"date": "1999-09-10", "close": 14.60796576, "volume": 19992.0}, {"date": "1999-09-13", "close": 14.36037312, "volume": 12694.0}, {"date": "1999-09-14", "close": 13.86518784, "volume": 4603.0}, {"date": "1999-09-15", "close": 13.86518784, "volume": 7798.0}, {"date": "1999-09-16", "close": 13.86518784, "volume": 4468.0}, {"date": "1999-09-17", "close": 13.37000256, "volume": 2749.0}, {"date": "1999-09-20", "close": 12.87481728, "volume": 6023.0}, {"date": "1999-09-21", "close": 12.62722464, "volume": 9344.0}, {"date": "1999-09-22", "close": 12.13203936, "volume": 12759.0}, {"date": "1999-09-23", "close": 12.13203936, "volume": 3425.0}, {"date": "1999-09-24", "close": 12.00824304, "volume": 5949.0}, {"date": "1999-09-27", "close": 10.77027984, "volume": 16353.0}, {"date": "1999-09-28", "close": 10.39889088, "volume": 14976.0}, {"date": "1999-09-29", "close": 11.1416688, "volume": 6671.0}, {"date": "1999-09-30", "close": 11.1416688, "volume": 7064.0}, {"date": "1999-10-01", "close": 11.26546512, "volume": 2113.0}, {"date": "1999-10-04", "close": 11.88444672, "volume": 5680.0}, {"date": "1999-10-05", "close": 11.63685408, "volume": 1846.0}, {"date": "1999-10-06", "close": 11.38926144, "volume": 10202.0}, {"date": "1999-10-07", "close": 11.1416688, "volume": 2440.0}, {"date": "1999-10-08", "close": 11.88444672, "volume": 2896.0}, {"date": "1999-10-11", "close": 11.7606504, "volume": 1314.0}, {"date": "1999-10-12", "close": 11.1416688, "volume": 2221.0}, {"date": "1999-10-13", "close": 11.63685408, "volume": 4846.0}, {"date": "1999-10-14", "close": 11.63685408, "volume": 7292.0}, {"date": "1999-10-15", "close": 12.87481728, "volume": 9443.0}, {"date": "1999-10-18", "close": 12.379632, "volume": 2375.0}, {"date": "1999-10-19", "close": 12.87481728, "volume": 3294.0}, {"date": "1999-10-20", "close": 14.434650912, "volume": 26167.0}, {"date": "1999-10-21", "close": 13.6175952, "volume": 12599.0}, {"date": "1999-10-22", "close": 14.36037312, "volume": 3941.0}, {"date": "1999-10-25", "close": 13.6175952, "volume": 4769.0}, {"date": "1999-10-26", "close": 13.12240992, "volume": 3542.0}, {"date": "1999-10-27", "close": 13.37000256, "volume": 4271.0}, {"date": "1999-10-28", "close": 13.6175952, "volume": 1365.0}, {"date": "1999-10-29", "close": 13.6175952, "volume": 2941.0}, {"date": "1999-11-01", "close": 13.6175952, "volume": 2757.0}, {"date": "1999-11-02", "close": 12.379632, "volume": 808.0}, {"date": "1999-11-03", "close": 13.86518784, "volume": 5083.0}, {"date": "1999-11-04", "close": 13.37000256, "volume": 4651.0}, {"date": "1999-11-05", "close": 13.6175952, "volume": 4332.0}, {"date": "1999-11-08", "close": 14.8555584, "volume": 39246.0}, {"date": "1999-11-09", "close": 14.8555584, "volume": 9641.0}, {"date": "1999-11-10", "close": 14.36037312, "volume": 9349.0}, {"date": "1999-11-11", "close": 14.36037312, "volume": 5965.0}, {"date": "1999-11-12", "close": 13.86518784, "volume": 8214.0}, {"date": "1999-11-15", "close": 13.6175952, "volume": 6931.0}, {"date": "1999-11-16", "close": 13.86518784, "volume": 5022.0}, {"date": "1999-11-17", "close": 14.657484288, "volume": 8043.0}, {"date": "1999-11-18", "close": 14.60796576, "volume": 7040.0}, {"date": "1999-11-19", "close": 14.11278048, "volume": 7143.0}, {"date": "1999-11-22", "close": 13.6175952, "volume": 5962.0}, {"date": "1999-11-23", "close": 13.37000256, "volume": 12977.0}, {"date": "1999-11-24", "close": 12.87481728, "volume": 7023.0}, {"date": "1999-11-25", "close": 13.37000256, "volume": 3472.0}, {"date": "1999-11-26", "close": 14.36037312, "volume": 11745.0}, {"date": "1999-11-29", "close": 13.6175952, "volume": 14249.0}, {"date": "1999-11-30", "close": 13.6175952, "volume": 5807.0}, {"date": "1999-12-01", "close": 13.37000256, "volume": 6176.0}, {"date": "1999-12-02", "close": 13.6175952, "volume": 1309.0}, {"date": "1999-12-03", "close": 12.87481728, "volume": 5805.0}, {"date": "1999-12-06", "close": 12.87481728, "volume": 12293.0}, {"date": "1999-12-07", "close": 13.37000256, "volume": 2169.0}, {"date": "1999-12-08", "close": 13.12240992, "volume": 16209.0}, {"date": "1999-12-09", "close": 13.37000256, "volume": 8704.0}, {"date": "1999-12-10", "close": 13.86518784, "volume": 3896.0}, {"date": "1999-12-13", "close": 14.36037312, "volume": 12669.0}, {"date": "1999-12-14", "close": 13.6175952, "volume": 7207.0}, {"date": "1999-12-15", "close": 13.12240992, "volume": 8018.0}, {"date": "1999-12-16", "close": 12.87481728, "volume": 9091.0}, {"date": "1999-12-17", "close": 13.12240992, "volume": 13195.0}, {"date": "1999-12-20", "close": 12.62722464, "volume": 5911.0}, {"date": "1999-12-21", "close": 12.379632, "volume": 3187.0}, {"date": "1999-12-22", "close": 12.379632, "volume": 7298.0}, {"date": "1999-12-23", "close": 12.25583568, "volume": 1131.0}, {"date": "1999-12-24", "close": 12.379632, "volume": 2278.0}, {"date": "1999-12-27", "close": 12.379632, "volume": null}, {"date": "1999-12-28", "close": 12.379632, "volume": null}, {"date": "1999-12-29", "close": 13.12240992, "volume": 3842.0}, {"date": "1999-12-30", "close": 13.12240992, "volume": 2746.0}, {"date": "1999-12-31", "close": 13.12240992, "volume": null}, {"date": "2000-01-03", "close": 13.12240992, "volume": null}, {"date": "2000-01-04", "close": 12.379632, "volume": 5131.0}, {"date": "2000-01-05", "close": 12.00824304, "volume": 3635.0}, {"date": "2000-01-06", "close": 12.00824304, "volume": 5622.0}, {"date": "2000-01-07", "close": 11.38926144, "volume": 11325.0}, {"date": "2000-01-10", "close": 11.7606504, "volume": 2697.0}, {"date": "2000-01-11", "close": 11.339742912, "volume": 3756.0}, {"date": "2000-01-12", "close": 11.63685408, "volume": 3390.0}, {"date": "2000-01-13", "close": 11.7606504, "volume": 1264.0}, {"date": "2000-01-14", "close": 11.88444672, "volume": 5118.0}, {"date": "2000-01-17", "close": 11.63685408, "volume": 4571.0}, {"date": "2000-01-18", "close": 11.88444672, "volume": 6063.0}, {"date": "2000-01-19", "close": 12.13203936, "volume": 13711.0}, {"date": "2000-01-20", "close": 12.379632, "volume": 3579.0}, {"date": "2000-01-21", "close": 12.25583568, "volume": 3560.0}, {"date": "2000-01-24", "close": 12.13203936, "volume": 2401.0}, {"date": "2000-01-25", "close": 11.63685408, "volume": 2740.0}, {"date": "2000-01-26", "close": 11.63685408, "volume": null}, {"date": "2000-01-27", "close": 11.7606504, "volume": 6575.0}, {"date": "2000-01-28", "close": 12.379632, "volume": 15564.0}, {"date": "2000-01-31", "close": 12.62722464, "volume": 9495.0}, {"date": "2000-02-01", "close": 12.62722464, "volume": 11312.0}, {"date": "2000-02-02", "close": 12.87481728, "volume": 4571.0}, {"date": "2000-02-03", "close": 12.87481728, "volume": 31911.0}, {"date": "2000-02-07", "close": 12.87481728, "volume": 4543.0}, {"date": "2000-02-08", "close": 12.87481728, "volume": 10925.0}, {"date": "2000-02-09", "close": 13.12240992, "volume": 5663.0}, {"date": "2000-02-10", "close": 12.379632, "volume": 3640.0}, {"date": "2000-02-11", "close": 12.13203936, "volume": 5066.0}, {"date": "2000-02-14", "close": 11.63685408, "volume": 6917.0}, {"date": "2000-02-16", "close": 11.51305776, "volume": 7431.0}, {"date": "2000-02-17", "close": 11.7606504, "volume": 6802.0}, {"date": "2000-02-21", "close": 11.63685408, "volume": 2201.0}, {"date": "2000-02-23", "close": 12.379632, "volume": 9690.0}, {"date": "2000-02-24", "close": 14.11278048, "volume": 22213.0}, {"date": "2000-02-25", "close": 14.11278048, "volume": 14843.0}, {"date": "2000-02-28", "close": 13.86518784, "volume": 5899.0}, {"date": "2000-02-29", "close": 13.12240992, "volume": 6067.0}, {"date": "2000-03-01", "close": 12.87481728, "volume": 3178.0}, {"date": "2000-03-02", "close": 12.62722464, "volume": 6555.0}, {"date": "2000-03-03", "close": 12.87481728, "volume": 3465.0}, {"date": "2000-03-06", "close": 12.62722464, "volume": 2589.0}, {"date": "2000-03-07", "close": 14.11278048, "volume": 19171.0}, {"date": "2000-03-08", "close": 14.60796576, "volume": 29245.0}, {"date": "2000-03-09", "close": 13.37000256, "volume": 9498.0}, {"date": "2000-03-10", "close": 14.60796576, "volume": 16054.0}, {"date": "2000-03-13", "close": 14.36037312, "volume": 4257.0}, {"date": "2000-03-14", "close": 16.58870688, "volume": 39773.0}, {"date": "2000-03-15", "close": 15.35074368, "volume": 17960.0}, {"date": "2000-03-16", "close": 15.35074368, "volume": 13174.0}, {"date": "2000-03-17", "close": 15.35074368, "volume": 20333.0}, {"date": "2000-03-20", "close": 15.84592896, "volume": 5564.0}, {"date": "2000-03-21", "close": 15.59833632, "volume": 13534.0}, {"date": "2000-03-22", "close": 15.10315104, "volume": 5681.0}, {"date": "2000-03-23", "close": 15.35074368, "volume": 6659.0}, {"date": "2000-03-24", "close": 14.60796576, "volume": 6219.0}, {"date": "2000-03-27", "close": 14.60796576, "volume": 3671.0}, {"date": "2000-03-28", "close": 14.36037312, "volume": 7172.0}, {"date": "2000-03-29", "close": 14.11278048, "volume": 5681.0}, {"date": "2000-03-30", "close": 14.11278048, "volume": 2984.0}, {"date": "2000-03-31", "close": 14.36037312, "volume": 4700.0}, {"date": "2000-04-03", "close": 14.8555584, "volume": 5644.0}, {"date": "2000-04-04", "close": 14.11278048, "volume": 6369.0}, {"date": "2000-04-05", "close": 13.12240992, "volume": 11730.0}, {"date": "2000-04-06", "close": 13.6175952, "volume": 8457.0}, {"date": "2000-04-07", "close": 13.86518784, "volume": 2955.0}, {"date": "2000-04-10", "close": 14.11278048, "volume": 8595.0}, {"date": "2000-04-11", "close": 13.6175952, "volume": 2343.0}, {"date": "2000-04-12", "close": 12.87481728, "volume": 8929.0}, {"date": "2000-04-13", "close": 11.63685408, "volume": 7029.0}, {"date": "2000-04-14", "close": 13.12240992, "volume": 13862.0}, {"date": "2000-04-17", "close": 9.77990928, "volume": 18680.0}, {"date": "2000-04-18", "close": 10.64648352, "volume": 6561.0}, {"date": "2000-04-19", "close": 10.39889088, "volume": 16874.0}, {"date": "2000-04-20", "close": 10.89407616, "volume": 3257.0}, {"date": "2000-04-26", "close": 10.64648352, "volume": 288.0}, {"date": "2000-04-27", "close": 11.1416688, "volume": 2040.0}, {"date": "2000-04-28", "close": 11.38926144, "volume": 1327.0}, {"date": "2000-05-01", "close": 10.39889088, "volume": 2875.0}, {"date": "2000-05-02", "close": 10.15129824, "volume": 2666.0}, {"date": "2000-05-03", "close": 9.9037056, "volume": 2202.0}, {"date": "2000-05-04", "close": 10.15129824, "volume": 1575.0}, {"date": "2000-05-05", "close": 9.65611296, "volume": 2073.0}, {"date": "2000-05-08", "close": 9.40852032, "volume": 3328.0}, {"date": "2000-05-09", "close": 9.65611296, "volume": 995.0}, {"date": "2000-05-10", "close": 9.9037056, "volume": 2742.0}, {"date": "2000-05-11", "close": 9.40852032, "volume": 443.0}, {"date": "2000-05-12", "close": 9.65611296, "volume": 3223.0}, {"date": "2000-05-15", "close": 10.39889088, "volume": 3857.0}, {"date": "2000-05-16", "close": 10.15129824, "volume": 2429.0}, {"date": "2000-05-17", "close": 9.9037056, "volume": 193.0}, {"date": "2000-05-18", "close": 9.65611296, "volume": 79.0}, {"date": "2000-05-19", "close": 9.65611296, "volume": 3153.0}, {"date": "2000-05-22", "close": 8.91333504, "volume": 3563.0}, {"date": "2000-05-23", "close": 9.40852032, "volume": 818.0}, {"date": "2000-05-24", "close": 8.78953872, "volume": 2108.0}, {"date": "2000-05-25", "close": 8.78953872, "volume": 2423.0}, {"date": "2000-05-26", "close": 8.6657424, "volume": 1897.0}, {"date": "2000-05-29", "close": 8.41814976, "volume": 242.0}, {"date": "2000-05-30", "close": 8.41814976, "volume": 3535.0}, {"date": "2000-05-31", "close": 8.6657424, "volume": 5314.0}, {"date": "2000-06-01", "close": 8.6657424, "volume": 3574.0}, {"date": "2000-06-02", "close": 8.6657424, "volume": 3007.0}, {"date": "2000-06-05", "close": 8.6657424, "volume": 404.0}, {"date": "2000-06-06", "close": 8.91333504, "volume": 7876.0}, {"date": "2000-06-07", "close": 8.6657424, "volume": 258.0}, {"date": "2000-06-08", "close": 8.6657424, "volume": 2198.0}, {"date": "2000-06-09", "close": 9.16092768, "volume": 4362.0}, {"date": "2000-06-13", "close": 9.284724, "volume": 5105.0}, {"date": "2000-06-14", "close": 8.91333504, "volume": 2621.0}, {"date": "2000-06-15", "close": 8.91333504, "volume": 3110.0}, {"date": "2000-06-16", "close": 8.54194608, "volume": 6806.0}, {"date": "2000-06-19", "close": 8.41814976, "volume": 4381.0}, {"date": "2000-06-20", "close": 8.41814976, "volume": 10525.0}, {"date": "2000-06-21", "close": 8.54194608, "volume": 18315.0}, {"date": "2000-06-22", "close": 8.6657424, "volume": 4089.0}, {"date": "2000-06-23", "close": 8.6657424, "volume": 2249.0}, {"date": "2000-06-26", "close": 8.41814976, "volume": 7831.0}, {"date": "2000-06-27", "close": 8.29435344, "volume": 4564.0}, {"date": "2000-06-28", "close": 8.0467608, "volume": 3867.0}, {"date": "2000-06-29", "close": 8.17055712, "volume": 13757.0}, {"date": "2000-06-30", "close": 9.9037056, "volume": 10699.0}, {"date": "2000-07-03", "close": 10.39889088, "volume": 9005.0}, {"date": "2000-07-04", "close": 11.88444672, "volume": 10689.0}, {"date": "2000-07-05", "close": 12.00824304, "volume": 8157.0}, {"date": "2000-07-06", "close": 11.88444672, "volume": 1419.0}, {"date": "2000-07-07", "close": 11.38926144, "volume": 2169.0}, {"date": "2000-07-10", "close": 11.63685408, "volume": 2643.0}, {"date": "2000-07-11", "close": 11.88444672, "volume": 1838.0}, {"date": "2000-07-12", "close": 12.13203936, "volume": 2846.0}, {"date": "2000-07-13", "close": 12.033002304, "volume": 5300.0}, {"date": "2000-07-14", "close": 13.12240992, "volume": 20904.0}, {"date": "2000-07-17", "close": 13.86518784, "volume": 8603.0}, {"date": "2000-07-18", "close": 13.6175952, "volume": 5156.0}, {"date": "2000-07-19", "close": 13.37000256, "volume": 2566.0}, {"date": "2000-07-20", "close": 12.379632, "volume": 5109.0}, {"date": "2000-07-21", "close": 13.12240992, "volume": 5175.0}, {"date": "2000-07-24", "close": 13.37000256, "volume": 4434.0}, {"date": "2000-07-25", "close": 13.37000256, "volume": 1212.0}, {"date": "2000-07-26", "close": 13.37000256, "volume": 5350.0}, {"date": "2000-07-27", "close": 13.37000256, "volume": 6280.0}, {"date": "2000-07-28", "close": 12.379632, "volume": 5735.0}, {"date": "2000-07-31", "close": 11.88444672, "volume": 5646.0}, {"date": "2000-08-01", "close": 12.13203936, "volume": 6075.0}, {"date": "2000-08-02", "close": 11.88444672, "volume": 4681.0}, {"date": "2000-08-03", "close": 12.13203936, "volume": 2226.0}, {"date": "2000-08-04", "close": 12.62722464, "volume": 565.0}, {"date": "2000-08-07", "close": 12.379632, "volume": 889.0}, {"date": "2000-08-08", "close": 12.62722464, "volume": 1026.0}, {"date": "2000-08-09", "close": 12.379632, "volume": 2141.0}, {"date": "2000-08-10", "close": 12.62722464, "volume": 3070.0}, {"date": "2000-08-11", "close": 12.379632, "volume": 2367.0}, {"date": "2000-08-14", "close": 12.62722464, "volume": 5008.0}, {"date": "2000-08-15", "close": 12.62722464, "volume": 3292.0}, {"date": "2000-08-16", "close": 12.87481728, "volume": 5080.0}, {"date": "2000-08-17", "close": 12.87481728, "volume": 18458.0}, {"date": "2000-08-18", "close": 12.25583568, "volume": 837.0}, {"date": "2000-08-21", "close": 11.7606504, "volume": 2418.0}, {"date": "2000-08-22", "close": 11.88444672, "volume": 5654.0}, {"date": "2000-08-23", "close": 12.379632, "volume": 11914.0}, {"date": "2000-08-24", "close": 12.379632, "volume": 485.0}, {"date": "2000-08-25", "close": 12.13203936, "volume": 13316.0}, {"date": "2000-08-28", "close": 12.25583568, "volume": 1171.0}, {"date": "2000-08-29", "close": 12.379632, "volume": 5897.0}, {"date": "2000-08-30", "close": 12.25583568, "volume": 5193.0}, {"date": "2000-08-31", "close": 12.379632, "volume": 4855.0}, {"date": "2000-09-01", "close": 11.88444672, "volume": 4513.0}, {"date": "2000-09-04", "close": 11.88444672, "volume": 2019.0}, {"date": "2000-09-05", "close": 11.88444672, "volume": 835.0}, {"date": "2000-09-06", "close": 11.88444672, "volume": 2445.0}, {"date": "2000-09-07", "close": 11.88444672, "volume": 9841.0}, {"date": "2000-09-08", "close": 11.51305776, "volume": 1334.0}, {"date": "2000-09-11", "close": 11.63685408, "volume": 206.0}, {"date": "2000-09-12", "close": 11.51305776, "volume": 8993.0}, {"date": "2000-09-13", "close": 11.38926144, "volume": 14131.0}, {"date": "2000-09-14", "close": 11.38926144, "volume": 12335.0}, {"date": "2000-09-15", "close": 11.63685408, "volume": 3163.0}, {"date": "2000-09-19", "close": 11.1416688, "volume": 2238.0}, {"date": "2000-09-20", "close": 11.38926144, "volume": 4657.0}, {"date": "2000-09-21", "close": 11.63685408, "volume": 1589.0}, {"date": "2000-09-22", "close": 10.89407616, "volume": 4350.0}, {"date": "2000-09-25", "close": 10.64648352, "volume": 1305.0}, {"date": "2000-09-26", "close": 11.1416688, "volume": 1725.0}, {"date": "2000-09-27", "close": 10.64648352, "volume": 2947.0}, {"date": "2000-09-28", "close": 10.89407616, "volume": 1777.0}, {"date": "2000-09-29", "close": 10.89407616, "volume": 2464.0}, {"date": "2000-10-02", "close": 10.89407616, "volume": 808.0}, {"date": "2000-10-03", "close": 10.89407616, "volume": 857.0}, {"date": "2000-10-05", "close": 10.64648352, "volume": 2705.0}, {"date": "2000-10-06", "close": 11.1416688, "volume": 2475.0}, {"date": "2000-10-09", "close": 10.89407616, "volume": 3139.0}, {"date": "2000-10-10", "close": 10.64648352, "volume": 1427.0}, {"date": "2000-10-11", "close": 10.39889088, "volume": 1116.0}, {"date": "2000-10-12", "close": 10.15129824, "volume": 5226.0}, {"date": "2000-10-13", "close": 10.64648352, "volume": 3110.0}, {"date": "2000-10-16", "close": 10.39889088, "volume": 2545.0}, {"date": "2000-10-17", "close": 10.39889088, "volume": 3482.0}, {"date": "2000-10-18", "close": 10.39889088, "volume": 4402.0}, {"date": "2000-10-19", "close": 10.39889088, "volume": 4511.0}, {"date": "2000-10-20", "close": 10.89407616, "volume": 5135.0}, {"date": "2000-10-23", "close": 10.64648352, "volume": 2473.0}, {"date": "2000-10-24", "close": 10.39889088, "volume": 1986.0}, {"date": "2000-10-25", "close": 10.64648352, "volume": 2355.0}, {"date": "2000-10-26", "close": 10.64648352, "volume": 5792.0}, {"date": "2000-10-27", "close": 10.89407616, "volume": 8344.0}, {"date": "2000-10-30", "close": 10.39889088, "volume": 2504.0}, {"date": "2000-10-31", "close": 10.15129824, "volume": 404.0}, {"date": "2000-11-01", "close": 10.15129824, "volume": 1030.0}, {"date": "2000-11-02", "close": 10.15129824, "volume": 5574.0}, {"date": "2000-11-03", "close": 9.9037056, "volume": 3756.0}, {"date": "2000-11-06", "close": 9.9037056, "volume": 1866.0}, {"date": "2000-11-08", "close": 9.9037056, "volume": 1333.0}, {"date": "2000-11-09", "close": 9.9037056, "volume": 1559.0}, {"date": "2000-11-10", "close": 9.65611296, "volume": 1200.0}, {"date": "2000-11-13", "close": 10.64648352, "volume": 105540.0}, {"date": "2000-11-14", "close": 11.51305776, "volume": 3996.0}, {"date": "2000-11-15", "close": 11.38926144, "volume": 14204.0}, {"date": "2000-11-16", "close": 11.1416688, "volume": 4534.0}, {"date": "2000-11-17", "close": 11.1416688, "volume": 8574.0}, {"date": "2000-11-20", "close": 11.26546512, "volume": 4232.0}, {"date": "2000-11-21", "close": 11.26546512, "volume": 29839.0}, {"date": "2000-11-22", "close": 11.1416688, "volume": 6987.0}, {"date": "2000-11-23", "close": 10.89407616, "volume": 1091.0}, {"date": "2000-11-24", "close": 11.38926144, "volume": 545.0}, {"date": "2000-11-27", "close": 11.1416688, "volume": 3150.0}, {"date": "2000-11-28", "close": 13.37000256, "volume": 47091.0}, {"date": "2000-11-29", "close": 12.87481728, "volume": 37347.0}, {"date": "2000-11-30", "close": 12.87481728, "volume": 11309.0}, {"date": "2000-12-01", "close": 12.13203936, "volume": 8461.0}, {"date": "2000-12-04", "close": 12.13203936, "volume": 2840.0}, {"date": "2000-12-05", "close": 12.62722464, "volume": 8727.0}, {"date": "2000-12-06", "close": 12.87481728, "volume": 8281.0}, {"date": "2000-12-07", "close": 12.62722464, "volume": 1097.0}, {"date": "2000-12-08", "close": 13.12240992, "volume": 11985.0}, {"date": "2000-12-11", "close": 13.37000256, "volume": 3192.0}, {"date": "2000-12-12", "close": 13.6175952, "volume": 9404.0}, {"date": "2000-12-13", "close": 13.37000256, "volume": 7524.0}, {"date": "2000-12-14", "close": 13.86518784, "volume": 3810.0}, {"date": "2000-12-15", "close": 13.86518784, "volume": 5368.0}, {"date": "2000-12-18", "close": 13.86518784, "volume": 1171.0}, {"date": "2000-12-19", "close": 13.86518784, "volume": 5829.0}, {"date": "2000-12-20", "close": 14.11278048, "volume": 6139.0}, {"date": "2000-12-21", "close": 13.86518784, "volume": 8208.0}, {"date": "2000-12-22", "close": 13.86518784, "volume": 969.0}, {"date": "2000-12-27", "close": 13.86518784, "volume": 808.0}, {"date": "2000-12-28", "close": 13.37000256, "volume": 1212.0}, {"date": "2000-12-29", "close": 13.86518784, "volume": 1971.0}, {"date": "2001-01-02", "close": 13.37000256, "volume": 1939.0}, {"date": "2001-01-03", "close": 13.37000256, "volume": 42471.0}, {"date": "2001-01-04", "close": 13.12240992, "volume": 1170.0}, {"date": "2001-01-05", "close": 13.12240992, "volume": 2277.0}, {"date": "2001-01-08", "close": 13.12240992, "volume": 11023.0}, {"date": "2001-01-09", "close": 12.87481728, "volume": 222.0}, {"date": "2001-01-10", "close": 12.62722464, "volume": 3012.0}, {"date": "2001-01-11", "close": 12.62722464, "volume": 4347.0}, {"date": "2001-01-12", "close": 12.62722464, "volume": 2827.0}, {"date": "2001-01-15", "close": 12.62722464, "volume": 7625.0}, {"date": "2001-01-16", "close": 12.379632, "volume": 11314.0}, {"date": "2001-01-17", "close": 12.62722464, "volume": 3717.0}, {"date": "2001-01-18", "close": 12.62722464, "volume": 203.0}, {"date": "2001-01-19", "close": 12.62722464, "volume": null}, {"date": "2001-01-22", "close": 12.379632, "volume": 5238.0}, {"date": "2001-01-23", "close": 12.379632, "volume": 8368.0}, {"date": "2001-01-24", "close": 12.379632, "volume": 1765.0}, {"date": "2001-01-25", "close": 12.379632, "volume": 1709.0}, {"date": "2001-01-29", "close": 12.379632, "volume": 1414.0}, {"date": "2001-01-30", "close": 12.379632, "volume": 2723.0}, {"date": "2001-01-31", "close": 12.87481728, "volume": 7149.0}, {"date": "2001-02-01", "close": 12.62722464, "volume": 2755.0}, {"date": "2001-02-02", "close": 12.379632, "volume": 3841.0}, {"date": "2001-02-05", "close": 12.379632, "volume": 3150.0}, {"date": "2001-02-06", "close": 12.379632, "volume": 2997.0}, {"date": "2001-02-07", "close": 12.379632, "volume": 2827.0}, {"date": "2001-02-08", "close": 12.379632, "volume": 2718.0}, {"date": "2001-02-09", "close": 12.62722464, "volume": 3839.0}, {"date": "2001-02-12", "close": 12.379632, "volume": 3287.0}, {"date": "2001-02-13", "close": 12.62722464, "volume": 2772.0}, {"date": "2001-02-14", "close": 13.12240992, "volume": 11882.0}, {"date": "2001-02-15", "close": 13.37000256, "volume": 7819.0}, {"date": "2001-02-16", "close": 13.6175952, "volume": 5409.0}, {"date": "2001-02-19", "close": 13.37000256, "volume": 2262.0}, {"date": "2001-02-20", "close": 13.12240992, "volume": 3927.0}, {"date": "2001-02-21", "close": 12.87481728, "volume": 2494.0}, {"date": "2001-02-22", "close": 13.12240992, "volume": 1096.0}, {"date": "2001-02-23", "close": 12.62722464, "volume": 4833.0}, {"date": "2001-02-26", "close": 12.379632, "volume": 3946.0}, {"date": "2001-02-27", "close": 12.379632, "volume": 2906.0}, {"date": "2001-02-28", "close": 12.379632, "volume": 5921.0}, {"date": "2001-03-01", "close": 12.379632, "volume": 7108.0}, {"date": "2001-03-02", "close": 12.379632, "volume": 464.0}, {"date": "2001-03-05", "close": 12.379632, "volume": 2944.0}, {"date": "2001-03-06", "close": 12.379632, "volume": 5654.0}, {"date": "2001-03-07", "close": 12.62722464, "volume": 6432.0}, {"date": "2001-03-08", "close": 12.62722464, "volume": 1898.0}, {"date": "2001-03-09", "close": 12.379632, "volume": 2115.0}, {"date": "2001-03-12", "close": 12.379632, "volume": 742.0}, {"date": "2001-03-13", "close": 12.13203936, "volume": 5680.0}, {"date": "2001-03-14", "close": 11.63685408, "volume": 17706.0}, {"date": "2001-03-15", "close": 11.63685408, "volume": 3492.0}, {"date": "2001-03-16", "close": 11.63685408, "volume": 1347.0}, {"date": "2001-03-19", "close": 12.379632, "volume": 1616.0}, {"date": "2001-03-20", "close": 12.13203936, "volume": 404.0}, {"date": "2001-03-21", "close": 11.63685408, "volume": 2201.0}, {"date": "2001-03-22", "close": 11.51305776, "volume": 2182.0}, {"date": "2001-03-23", "close": 11.63685408, "volume": 3068.0}, {"date": "2001-03-26", "close": 11.38926144, "volume": 252.0}, {"date": "2001-03-27", "close": 11.51305776, "volume": 1030.0}, {"date": "2001-03-28", "close": 11.51305776, "volume": null}, {"date": "2001-03-29", "close": 11.38926144, "volume": 1616.0}, {"date": "2001-03-30", "close": 11.88444672, "volume": 10554.0}, {"date": "2001-04-02", "close": 11.38926144, "volume": 182.0}, {"date": "2001-04-03", "close": 11.38926144, "volume": 2657.0}, {"date": "2001-04-04", "close": 11.1416688, "volume": 565.0}, {"date": "2001-04-05", "close": 11.88444672, "volume": 3973.0}, {"date": "2001-04-06", "close": 11.63685408, "volume": 3352.0}, {"date": "2001-04-09", "close": 11.38926144, "volume": 202.0}, {"date": "2001-04-10", "close": 11.38926144, "volume": 4715.0}, {"date": "2001-04-11", "close": 11.38926144, "volume": 1997.0}, {"date": "2001-04-12", "close": 11.1416688, "volume": 1313.0}, {"date": "2001-04-17", "close": 11.1416688, "volume": 3532.0}, {"date": "2001-04-18", "close": 11.1416688, "volume": null}, {"date": "2001-04-19", "close": 11.1416688, "volume": 2492.0}, {"date": "2001-04-20", "close": 11.1416688, "volume": 4580.0}, {"date": "2001-04-23", "close": 11.1416688, "volume": 541.0}, {"date": "2001-04-24", "close": 10.89407616, "volume": 6058.0}, {"date": "2001-04-26", "close": 11.1416688, "volume": 404.0}, {"date": "2001-04-27", "close": 11.1416688, "volume": 2391.0}, {"date": "2001-04-30", "close": 11.1416688, "volume": 5267.0}, {"date": "2001-05-01", "close": 11.1416688, "volume": 379.0}, {"date": "2001-05-02", "close": 11.1416688, "volume": null}, {"date": "2001-05-03", "close": 11.1416688, "volume": null}, {"date": "2001-05-04", "close": 11.1416688, "volume": 646.0}, {"date": "2001-05-07", "close": 11.88444672, "volume": 1010.0}, {"date": "2001-05-08", "close": 11.88444672, "volume": 2343.0}, {"date": "2001-05-09", "close": 11.88444672, "volume": 2613.0}, {"date": "2001-05-10", "close": 12.13203936, "volume": 3147.0}, {"date": "2001-05-11", "close": 12.25583568, "volume": 1050.0}, {"date": "2001-05-14", "close": 11.01787248, "volume": 7352.0}, {"date": "2001-05-15", "close": 11.26546512, "volume": 1656.0}, {"date": "2001-05-16", "close": 11.38926144, "volume": 40.0}, {"date": "2001-05-17", "close": 11.1416688, "volume": 1050.0}, {"date": "2001-05-18", "close": 11.63685408, "volume": 604.0}, {"date": "2001-05-21", "close": 12.13203936, "volume": 1494.0}, {"date": "2001-05-22", "close": 12.13203936, "volume": 8.0}, {"date": "2001-05-23", "close": 11.88444672, "volume": 3514.0}, {"date": "2001-05-24", "close": 11.88444672, "volume": null}, {"date": "2001-05-25", "close": 11.7606504, "volume": 848.0}, {"date": "2001-05-28", "close": 11.63685408, "volume": 1212.0}, {"date": "2001-05-29", "close": 11.63685408, "volume": 6065.0}, {"date": "2001-05-30", "close": 11.63685408, "volume": null}, {"date": "2001-05-31", "close": 11.63685408, "volume": 606.0}, {"date": "2001-06-01", "close": 11.01787248, "volume": 5041.0}, {"date": "2001-06-04", "close": 10.77027984, "volume": 9806.0}, {"date": "2001-06-05", "close": 11.01787248, "volume": 81.0}, {"date": "2001-06-06", "close": 11.01787248, "volume": null}, {"date": "2001-06-07", "close": 11.01787248, "volume": 941.0}, {"date": "2001-06-08", "close": 10.64648352, "volume": 1664.0}, {"date": "2001-06-12", "close": 10.39889088, "volume": 9016.0}, {"date": "2001-06-13", "close": 9.9037056, "volume": 4766.0}, {"date": "2001-06-14", "close": 10.39889088, "volume": 1212.0}, {"date": "2001-06-15", "close": 10.27509456, "volume": 3150.0}, {"date": "2001-06-18", "close": 10.02750192, "volume": 2857.0}, {"date": "2001-06-19", "close": 10.15129824, "volume": 1091.0}, {"date": "2001-06-20", "close": 9.9037056, "volume": 3938.0}, {"date": "2001-06-21", "close": 10.15129824, "volume": 1959.0}, {"date": "2001-06-22", "close": 9.9037056, "volume": 808.0}, {"date": "2001-06-25", "close": 9.9037056, "volume": 3756.0}, {"date": "2001-06-26", "close": 9.65611296, "volume": 1252.0}, {"date": "2001-06-27", "close": 9.9037056, "volume": 6167.0}, {"date": "2001-06-28", "close": 10.02750192, "volume": 1426.0}, {"date": "2001-06-29", "close": 10.27509456, "volume": 2702.0}, {"date": "2001-07-02", "close": 9.9037056, "volume": 2713.0}, {"date": "2001-07-03", "close": 9.9037056, "volume": null}, {"date": "2001-07-04", "close": 9.9037056, "volume": 1418.0}, {"date": "2001-07-05", "close": 11.63685408, "volume": 792.0}, {"date": "2001-07-06", "close": 11.63685408, "volume": 71.0}, {"date": "2001-07-09", "close": 11.38926144, "volume": 242.0}, {"date": "2001-07-10", "close": 11.1416688, "volume": 283.0}, {"date": "2001-07-11", "close": 10.64648352, "volume": 404.0}, {"date": "2001-07-12", "close": 10.64648352, "volume": 565.0}, {"date": "2001-07-13", "close": 10.64648352, "volume": 801.0}, {"date": "2001-07-16", "close": 10.15129824, "volume": 892.0}, {"date": "2001-07-17", "close": 9.53231664, "volume": 10828.0}, {"date": "2001-07-18", "close": 9.9037056, "volume": 667.0}, {"date": "2001-07-19", "close": 9.9037056, "volume": null}, {"date": "2001-07-20", "close": 9.9037056, "volume": null}, {"date": "2001-07-23", "close": 10.15129824, "volume": 625.0}, {"date": "2001-07-24", "close": 9.77990928, "volume": 1292.0}, {"date": "2001-07-25", "close": 9.53231664, "volume": 323.0}, {"date": "2001-07-26", "close": 9.65611296, "volume": 767.0}, {"date": "2001-07-27", "close": 9.65611296, "volume": 1050.0}, {"date": "2001-07-30", "close": 9.65611296, "volume": 606.0}, {"date": "2001-07-31", "close": 9.65611296, "volume": 2868.0}, {"date": "2001-08-01", "close": 9.9037056, "volume": 1679.0}, {"date": "2001-08-02", "close": 9.77990928, "volume": 44.0}, {"date": "2001-08-03", "close": 9.65611296, "volume": 3029.0}, {"date": "2001-08-06", "close": 9.65611296, "volume": 4213.0}, {"date": "2001-08-07", "close": 8.91333504, "volume": 7282.0}, {"date": "2001-08-08", "close": 9.16092768, "volume": 317.0}, {"date": "2001-08-09", "close": 8.41814976, "volume": 796.0}, {"date": "2001-08-10", "close": 8.17055712, "volume": 5654.0}, {"date": "2001-08-13", "close": 8.41814976, "volume": 283.0}, {"date": "2001-08-14", "close": 8.17055712, "volume": 1895.0}, {"date": "2001-08-15", "close": 7.92296448, "volume": 6260.0}, {"date": "2001-08-16", "close": 8.17055712, "volume": 202.0}, {"date": "2001-08-17", "close": 8.41814976, "volume": 2780.0}, {"date": "2001-08-20", "close": 8.41814976, "volume": 1500.0}, {"date": "2001-08-21", "close": 8.41814976, "volume": 687.0}, {"date": "2001-08-22", "close": 8.41814976, "volume": 1306.0}, {"date": "2001-08-23", "close": 8.41814976, "volume": 404.0}, {"date": "2001-08-24", "close": 8.6657424, "volume": 365.0}, {"date": "2001-08-27", "close": 8.6657424, "volume": 242.0}, {"date": "2001-08-28", "close": 8.6657424, "volume": null}, {"date": "2001-08-29", "close": 8.6657424, "volume": 1271.0}, {"date": "2001-08-30", "close": 8.6657424, "volume": 691.0}, {"date": "2001-08-31", "close": 8.17055712, "volume": 7997.0}, {"date": "2001-09-03", "close": 8.17055712, "volume": 1406.0}, {"date": "2001-09-04", "close": 8.17055712, "volume": 24.0}, {"date": "2001-09-05", "close": 7.92296448, "volume": 1091.0}, {"date": "2001-09-06", "close": 7.18018656, "volume": 3181.0}, {"date": "2001-09-10", "close": 7.4277792, "volume": 868.0}, {"date": "2001-09-11", "close": 7.4277792, "volume": null}, {"date": "2001-09-12", "close": 7.4277792, "volume": 1010.0}, {"date": "2001-09-13", "close": 7.4277792, "volume": 404.0}, {"date": "2001-09-14", "close": 6.189816, "volume": 1999.0}, {"date": "2001-09-17", "close": 6.189816, "volume": null}, {"date": "2001-09-18", "close": 5.5708344, "volume": 1878.0}, {"date": "2001-09-19", "close": 6.189816, "volume": 1145.0}, {"date": "2001-09-20", "close": 6.189816, "volume": 985.0}, {"date": "2001-09-21", "close": 5.19944544, "volume": 5942.0}, {"date": "2001-09-24", "close": 5.44703808, "volume": 2257.0}, {"date": "2001-09-25", "close": 4.9518528, "volume": 5242.0}, {"date": "2001-09-26", "close": 6.189816, "volume": 2019.0}, {"date": "2001-09-27", "close": 6.189816, "volume": 1030.0}, {"date": "2001-09-28", "close": 6.93259392, "volume": 1373.0}, {"date": "2001-10-01", "close": 7.18018656, "volume": 860.0}, {"date": "2001-10-02", "close": 7.4277792, "volume": 1064.0}, {"date": "2001-10-03", "close": 6.93259392, "volume": 1091.0}, {"date": "2001-10-04", "close": 6.93259392, "volume": 1321.0}, {"date": "2001-10-05", "close": 6.68500128, "volume": 440.0}, {"date": "2001-10-08", "close": 6.189816, "volume": 2276.0}, {"date": "2001-10-09", "close": 6.189816, "volume": 6660.0}, {"date": "2001-10-10", "close": 6.68500128, "volume": 40.0}, {"date": "2001-10-11", "close": 6.189816, "volume": 1454.0}, {"date": "2001-10-12", "close": 6.189816, "volume": 2357.0}, {"date": "2001-10-15", "close": 6.189816, "volume": 20194.0}, {"date": "2001-10-16", "close": 7.30398288, "volume": 40.0}, {"date": "2001-10-17", "close": 7.4277792, "volume": 2654.0}, {"date": "2001-10-18", "close": 6.68500128, "volume": 1061.0}, {"date": "2001-10-19", "close": 7.4277792, "volume": 1362.0}, {"date": "2001-10-22", "close": 7.55157552, "volume": 586.0}, {"date": "2001-10-23", "close": 7.4277792, "volume": 1507.0}, {"date": "2001-10-24", "close": 6.93259392, "volume": 404.0}, {"date": "2001-10-25", "close": 7.4277792, "volume": 7560.0}, {"date": "2001-10-26", "close": 8.6657424, "volume": 24888.0}, {"date": "2001-10-29", "close": 8.6657424, "volume": 2395.0}, {"date": "2001-10-30", "close": 8.41814976, "volume": 1876.0}, {"date": "2001-10-31", "close": 8.6657424, "volume": 1395.0}, {"date": "2001-11-01", "close": 8.78953872, "volume": 44163.0}, {"date": "2001-11-02", "close": 8.29435344, "volume": 810.0}, {"date": "2001-11-05", "close": 8.78953872, "volume": 2905.0}, {"date": "2001-11-06", "close": 8.78953872, "volume": 808.0}, {"date": "2001-11-07", "close": 8.6657424, "volume": 283.0}, {"date": "2001-11-08", "close": 8.29435344, "volume": 2044.0}, {"date": "2001-11-09", "close": 7.79916816, "volume": 4512.0}, {"date": "2001-11-12", "close": 7.67537184, "volume": 3655.0}, {"date": "2001-11-13", "close": 7.92296448, "volume": 7361.0}, {"date": "2001-11-14", "close": 8.41814976, "volume": 14273.0}, {"date": "2001-11-15", "close": 8.6657424, "volume": 2250.0}, {"date": "2001-11-16", "close": 8.6657424, "volume": 1010.0}, {"date": "2001-11-19", "close": 8.91333504, "volume": 473.0}, {"date": "2001-11-20", "close": 9.65611296, "volume": 13669.0}, {"date": "2001-11-21", "close": 9.65611296, "volume": 3090.0}, {"date": "2001-11-22", "close": 9.40852032, "volume": 4362.0}, {"date": "2001-11-23", "close": 8.91333504, "volume": 1081.0}, {"date": "2001-11-26", "close": 8.0467608, "volume": 1676.0}, {"date": "2001-11-27", "close": 8.17055712, "volume": 921.0}, {"date": "2001-11-28", "close": 8.17055712, "volume": 5191.0}, {"date": "2001-11-29", "close": 8.41814976, "volume": 2865.0}, {"date": "2001-11-30", "close": 8.91333504, "volume": 1817.0}, {"date": "2001-12-03", "close": 8.91333504, "volume": 1078.0}, {"date": "2001-12-04", "close": 8.6657424, "volume": 4711.0}, {"date": "2001-12-05", "close": 8.6657424, "volume": 242.0}, {"date": "2001-12-06", "close": 8.6657424, "volume": 364.0}, {"date": "2001-12-07", "close": 8.6657424, "volume": 2563.0}, {"date": "2001-12-10", "close": 8.6657424, "volume": 1325.0}, {"date": "2001-12-11", "close": 8.6657424, "volume": 28398.0}, {"date": "2001-12-12", "close": 8.91333504, "volume": 40.0}, {"date": "2001-12-13", "close": 8.41814976, "volume": 1034.0}, {"date": "2001-12-14", "close": 8.17055712, "volume": 7327.0}, {"date": "2001-12-17", "close": 7.92296448, "volume": 61.0}, {"date": "2001-12-18", "close": 7.92296448, "volume": 121.0}, {"date": "2001-12-21", "close": 7.92296448, "volume": 2625.0}, {"date": "2001-12-24", "close": 7.92296448, "volume": 311.0}, {"date": "2001-12-27", "close": 7.92296448, "volume": 605.0}, {"date": "2001-12-28", "close": 7.92296448, "volume": 414.0}, {"date": "2001-12-31", "close": 8.29435344, "volume": 44.0}, {"date": "2002-01-02", "close": 8.640983136, "volume": 81.0}, {"date": "2002-01-03", "close": 7.4277792, "volume": 1686.0}, {"date": "2002-01-04", "close": 7.92296448, "volume": 323.0}, {"date": "2002-01-07", "close": 8.29435344, "volume": 2343.0}, {"date": "2002-01-08", "close": 8.0467608, "volume": 1777.0}, {"date": "2002-01-09", "close": 7.67537184, "volume": 1012.0}, {"date": "2002-01-10", "close": 7.4277792, "volume": 39009.0}, {"date": "2002-01-11", "close": 7.67537184, "volume": 460.0}, {"date": "2002-01-14", "close": 7.55157552, "volume": 327.0}, {"date": "2002-01-15", "close": 7.4277792, "volume": 1565.0}, {"date": "2002-01-16", "close": 7.92296448, "volume": 2403.0}, {"date": "2002-01-17", "close": 7.4277792, "volume": 1737.0}, {"date": "2002-01-18", "close": 7.67537184, "volume": 2904.0}, {"date": "2002-01-21", "close": 8.0467608, "volume": 3887.0}, {"date": "2002-01-22", "close": 8.0467608, "volume": 1574.0}, {"date": "2002-01-23", "close": 7.67537184, "volume": 1395.0}, {"date": "2002-01-24", "close": 8.41814976, "volume": 5815.0}, {"date": "2002-01-25", "close": 8.41814976, "volume": 1672.0}, {"date": "2002-01-29", "close": 8.41814976, "volume": 569.0}, {"date": "2002-01-30", "close": 8.41814976, "volume": 929.0}, {"date": "2002-01-31", "close": 8.54194608, "volume": 3913.0}, {"date": "2002-02-01", "close": 8.54194608, "volume": 2324.0}, {"date": "2002-02-04", "close": 8.54194608, "volume": 1131.0}, {"date": "2002-02-05", "close": 8.54194608, "volume": 3296.0}, {"date": "2002-02-06", "close": 8.54194608, "volume": 3045.0}, {"date": "2002-02-07", "close": 8.54194608, "volume": 2730.0}, {"date": "2002-02-08", "close": 8.41814976, "volume": 7840.0}, {"date": "2002-02-11", "close": 8.54194608, "volume": 5187.0}, {"date": "2002-02-12", "close": 9.16092768, "volume": 11462.0}, {"date": "2002-02-13", "close": 9.40852032, "volume": 6022.0}, {"date": "2002-02-14", "close": 9.284724, "volume": 3247.0}, {"date": "2002-02-15", "close": 8.41814976, "volume": 2141.0}, {"date": "2002-02-18", "close": 8.6657424, "volume": 1145.0}, {"date": "2002-02-19", "close": 9.16092768, "volume": 814.0}, {"date": "2002-02-20", "close": 8.91333504, "volume": 8339.0}, {"date": "2002-02-21", "close": 8.91333504, "volume": 2233.0}, {"date": "2002-02-22", "close": 8.91333504, "volume": 797.0}, {"date": "2002-02-25", "close": 9.40852032, "volume": 2938.0}, {"date": "2002-02-26", "close": 9.77990928, "volume": 13087.0}, {"date": "2002-02-27", "close": 9.77990928, "volume": 5270.0}, {"date": "2002-02-28", "close": 9.9037056, "volume": 1112.0}, {"date": "2002-03-01", "close": 9.65611296, "volume": 3883.0}, {"date": "2002-03-04", "close": 9.53231664, "volume": 3029.0}, {"date": "2002-03-05", "close": 9.284724, "volume": 3987.0}, {"date": "2002-03-06", "close": 9.40852032, "volume": 1368.0}, {"date": "2002-03-08", "close": 9.16092768, "volume": 5642.0}, {"date": "2002-03-11", "close": 9.16092768, "volume": 323.0}, {"date": "2002-03-12", "close": 8.29435344, "volume": 3171.0}, {"date": "2002-03-13", "close": 8.6657424, "volume": 3554.0}, {"date": "2002-03-14", "close": 8.6657424, "volume": 5170.0}, {"date": "2002-03-15", "close": 9.16092768, "volume": 18038.0}, {"date": "2002-03-18", "close": 9.40852032, "volume": 808.0}, {"date": "2002-03-19", "close": 8.41814976, "volume": 808.0}, {"date": "2002-03-20", "close": 8.6657424, "volume": 2464.0}, {"date": "2002-03-21", "close": 8.78953872, "volume": 2453.0}, {"date": "2002-03-25", "close": 8.78953872, "volume": 1647.0}, {"date": "2002-03-26", "close": 8.29435344, "volume": 5089.0}, {"date": "2002-03-27", "close": 8.17055712, "volume": 242.0}, {"date": "2002-03-28", "close": 8.17055712, "volume": 1616.0}, {"date": "2002-04-02", "close": 7.92296448, "volume": 3473.0}, {"date": "2002-04-03", "close": 7.4277792, "volume": 16297.0}, {"date": "2002-04-04", "close": 7.4277792, "volume": 3352.0}, {"date": "2002-04-05", "close": 7.18018656, "volume": 808.0}, {"date": "2002-04-08", "close": 7.18018656, "volume": 848.0}, {"date": "2002-04-10", "close": 7.4277792, "volume": 2019.0}, {"date": "2002-04-12", "close": 7.18018656, "volume": 162.0}, {"date": "2002-04-15", "close": 7.18018656, "volume": 1909.0}, {"date": "2002-04-16", "close": 7.18018656, "volume": 7199.0}, {"date": "2002-04-17", "close": 6.68500128, "volume": 955.0}, {"date": "2002-04-18", "close": 6.93259392, "volume": 1485.0}, {"date": "2002-04-19", "close": 6.68500128, "volume": 8159.0}, {"date": "2002-04-22", "close": 7.18018656, "volume": 9083.0}, {"date": "2002-04-23", "close": 7.4277792, "volume": 8409.0}, {"date": "2002-04-24", "close": 7.18018656, "volume": 9038.0}, {"date": "2002-04-26", "close": 7.67537184, "volume": 3369.0}, {"date": "2002-04-29", "close": 7.92296448, "volume": 1898.0}, {"date": "2002-04-30", "close": 7.92296448, "volume": 1292.0}, {"date": "2002-05-01", "close": 8.41814976, "volume": 8534.0}, {"date": "2002-05-02", "close": 8.29435344, "volume": 4665.0}, {"date": "2002-05-03", "close": 7.92296448, "volume": 2304.0}, {"date": "2002-05-06", "close": 7.79916816, "volume": 3332.0}, {"date": "2002-05-07", "close": 7.4277792, "volume": 2019.0}, {"date": "2002-05-08", "close": 7.4277792, "volume": 174.0}, {"date": "2002-05-10", "close": 7.4277792, "volume": 1123.0}, {"date": "2002-05-14", "close": 7.30398288, "volume": 606.0}, {"date": "2002-05-15", "close": 6.93259392, "volume": 3312.0}, {"date": "2002-05-16", "close": 6.93259392, "volume": 280.0}, {"date": "2002-05-17", "close": 7.18018656, "volume": 2088.0}, {"date": "2002-05-20", "close": 7.92296448, "volume": 1953.0}, {"date": "2002-05-21", "close": 7.67537184, "volume": 767.0}, {"date": "2002-05-22", "close": 7.67537184, "volume": 2950.0}, {"date": "2002-05-23", "close": 8.41814976, "volume": 1311.0}, {"date": "2002-05-28", "close": 6.93259392, "volume": 1878.0}, {"date": "2002-05-29", "close": 7.4277792, "volume": 2713.0}, {"date": "2002-05-30", "close": 6.56120496, "volume": 1454.0}, {"date": "2002-05-31", "close": 7.55157552, "volume": 2019.0}, {"date": "2002-06-03", "close": 6.68500128, "volume": 126.0}, {"date": "2002-06-04", "close": 6.43740864, "volume": 2206.0}, {"date": "2002-06-05", "close": 7.67537184, "volume": 9121.0}, {"date": "2002-06-06", "close": 7.4277792, "volume": 19954.0}, {"date": "2002-06-07", "close": 7.4277792, "volume": 3958.0}, {"date": "2002-06-11", "close": 7.4277792, "volume": 1212.0}, {"date": "2002-06-12", "close": 7.4277792, "volume": 1171.0}, {"date": "2002-06-13", "close": 8.17055712, "volume": 14389.0}, {"date": "2002-06-14", "close": 8.41814976, "volume": 4679.0}, {"date": "2002-06-17", "close": 8.17055712, "volume": 2787.0}, {"date": "2002-06-19", "close": 8.41814976, "volume": 1205.0}, {"date": "2002-06-21", "close": 7.67537184, "volume": 4039.0}, {"date": "2002-06-24", "close": 7.4277792, "volume": 1159.0}, {"date": "2002-06-25", "close": 7.4277792, "volume": 2375.0}, {"date": "2002-06-26", "close": 7.18018656, "volume": 5333.0}, {"date": "2002-06-27", "close": 7.18018656, "volume": 3472.0}, {"date": "2002-06-28", "close": 7.18018656, "volume": 1217.0}, {"date": "2002-07-01", "close": 7.18018656, "volume": 65.0}, {"date": "2002-07-02", "close": 6.93259392, "volume": 497.0}, {"date": "2002-07-03", "close": 6.93259392, "volume": 2161.0}, {"date": "2002-07-05", "close": 7.18018656, "volume": 404.0}, {"date": "2002-07-09", "close": 6.93259392, "volume": 121.0}, {"date": "2002-07-10", "close": 6.8087976, "volume": 701.0}, {"date": "2002-07-11", "close": 6.93259392, "volume": 8239.0}, {"date": "2002-07-12", "close": 6.68500128, "volume": 924.0}, {"date": "2002-07-15", "close": 6.93259392, "volume": 404.0}, {"date": "2002-07-17", "close": 6.68500128, "volume": 2.0}, {"date": "2002-07-18", "close": 6.68500128, "volume": 1310.0}, {"date": "2002-07-19", "close": 6.31361232, "volume": 303.0}, {"date": "2002-07-22", "close": 5.94222336, "volume": 3916.0}, {"date": "2002-07-23", "close": 5.81842704, "volume": 2221.0}, {"date": "2002-07-24", "close": 5.69463072, "volume": 854.0}, {"date": "2002-07-25", "close": 5.94222336, "volume": 606.0}, {"date": "2002-07-26", "close": 6.06601968, "volume": 404.0}, {"date": "2002-07-29", "close": 6.43740864, "volume": 830.0}, {"date": "2002-07-31", "close": 5.44703808, "volume": 808.0}, {"date": "2002-08-01", "close": 5.69463072, "volume": 808.0}, {"date": "2002-08-02", "close": 5.69463072, "volume": 242.0}, {"date": "2002-08-06", "close": 6.189816, "volume": 1212.0}, {"date": "2002-08-09", "close": 5.5708344, "volume": 323.0}, {"date": "2002-08-12", "close": 5.32324176, "volume": 4362.0}, {"date": "2002-08-13", "close": 5.44703808, "volume": 364.0}, {"date": "2002-08-15", "close": 5.44703808, "volume": 1292.0}, {"date": "2002-08-16", "close": 5.69463072, "volume": 2112.0}, {"date": "2002-08-19", "close": 5.69463072, "volume": 1898.0}, {"date": "2002-08-20", "close": 5.69463072, "volume": 485.0}, {"date": "2002-08-21", "close": 5.69463072, "volume": 12.0}, {"date": "2002-08-22", "close": 5.81842704, "volume": 444.0}, {"date": "2002-08-26", "close": 5.44703808, "volume": 3837.0}, {"date": "2002-08-27", "close": 5.44703808, "volume": 2019.0}, {"date": "2002-08-29", "close": 5.19944544, "volume": 1969.0}, {"date": "2002-08-30", "close": 5.19944544, "volume": 606.0}, {"date": "2002-09-03", "close": 5.19944544, "volume": 1212.0}, {"date": "2002-09-04", "close": 5.19944544, "volume": 592.0}, {"date": "2002-09-05", "close": 5.19944544, "volume": 808.0}, {"date": "2002-09-06", "close": 4.70426016, "volume": 263.0}, {"date": "2002-09-09", "close": 4.9518528, "volume": 4221.0}, {"date": "2002-09-10", "close": 4.9518528, "volume": 712.0}, {"date": "2002-09-11", "close": 4.70426016, "volume": 4088.0}, {"date": "2002-09-12", "close": 4.45666752, "volume": 1212.0}, {"date": "2002-09-17", "close": 4.45666752, "volume": 2613.0}, {"date": "2002-09-18", "close": 4.45666752, "volume": 2100.0}, {"date": "2002-09-19", "close": 4.45666752, "volume": 6313.0}, {"date": "2002-09-20", "close": 4.3328712, "volume": 81.0}, {"date": "2002-09-23", "close": 4.08527856, "volume": 12.0}, {"date": "2002-09-24", "close": 3.7138896, "volume": 2209.0}, {"date": "2002-09-25", "close": 3.96148224, "volume": 146.0}, {"date": "2002-09-26", "close": 4.08527856, "volume": 234.0}, {"date": "2002-09-27", "close": 4.9518528, "volume": 2802.0}, {"date": "2002-09-30", "close": 4.45666752, "volume": 2666.0}, {"date": "2002-10-01", "close": 4.08527856, "volume": 404.0}, {"date": "2002-10-04", "close": 4.45666752, "volume": 118.0}, {"date": "2002-10-07", "close": 4.70426016, "volume": 8828.0}, {"date": "2002-10-08", "close": 4.3328712, "volume": 2011.0}, {"date": "2002-10-09", "close": 4.08527856, "volume": 3566.0}, {"date": "2002-10-10", "close": 4.08527856, "volume": 2060.0}, {"date": "2002-10-11", "close": 4.45666752, "volume": 4948.0}, {"date": "2002-10-15", "close": 4.45666752, "volume": 89.0}, {"date": "2002-10-16", "close": 4.08527856, "volume": 788.0}, {"date": "2002-10-17", "close": 4.3328712, "volume": 564.0}, {"date": "2002-10-18", "close": 4.45666752, "volume": 2072.0}, {"date": "2002-10-21", "close": 4.9518528, "volume": 11046.0}, {"date": "2002-10-22", "close": 4.9518528, "volume": 10057.0}, {"date": "2002-10-23", "close": 4.9518528, "volume": 15324.0}, {"date": "2002-10-24", "close": 4.9518528, "volume": 2388.0}, {"date": "2002-10-25", "close": 4.9518528, "volume": 8078.0}, {"date": "2002-10-28", "close": 4.9518528, "volume": 40.0}, {"date": "2002-10-29", "close": 4.9518528, "volume": 2864.0}, {"date": "2002-10-30", "close": 4.82805648, "volume": 303.0}, {"date": "2002-10-31", "close": 4.82805648, "volume": 909.0}, {"date": "2002-11-01", "close": 4.9518528, "volume": 808.0}, {"date": "2002-11-04", "close": 4.82805648, "volume": 525.0}, {"date": "2002-11-05", "close": 4.9518528, "volume": 606.0}, {"date": "2002-11-06", "close": 4.9518528, "volume": 3150.0}, {"date": "2002-11-07", "close": 4.9518528, "volume": 1437.0}, {"date": "2002-11-08", "close": 4.70426016, "volume": 5360.0}, {"date": "2002-11-11", "close": 4.45666752, "volume": 1373.0}, {"date": "2002-11-12", "close": 4.45666752, "volume": 1818.0}, {"date": "2002-11-13", "close": 4.3328712, "volume": 3978.0}, {"date": "2002-11-14", "close": 4.20907488, "volume": 24435.0}, {"date": "2002-11-15", "close": 4.20907488, "volume": 1414.0}, {"date": "2002-11-18", "close": 4.45666752, "volume": 8520.0}, {"date": "2002-11-19", "close": 4.45666752, "volume": 16012.0}, {"date": "2002-11-20", "close": 4.45666752, "volume": 30662.0}, {"date": "2002-11-21", "close": 4.3328712, "volume": 4162.0}, {"date": "2002-11-22", "close": 4.45666752, "volume": 15116.0}, {"date": "2002-11-25", "close": 4.45666752, "volume": 11309.0}, {"date": "2002-11-26", "close": 4.3328712, "volume": 2791.0}, {"date": "2002-11-27", "close": 4.20907488, "volume": 3800.0}, {"date": "2002-11-28", "close": 4.70426016, "volume": 3906.0}, {"date": "2002-11-29", "close": 4.9518528, "volume": 788.0}, {"date": "2002-12-02", "close": 5.19944544, "volume": 2948.0}, {"date": "2002-12-03", "close": 5.44703808, "volume": 6951.0}, {"date": "2002-12-04", "close": 5.44703808, "volume": 1818.0}, {"date": "2002-12-09", "close": 5.19944544, "volume": 569.0}, {"date": "2002-12-10", "close": 5.19944544, "volume": 4221.0}, {"date": "2002-12-13", "close": 4.82805648, "volume": 3231.0}, {"date": "2002-12-16", "close": 4.70426016, "volume": 1212.0}, {"date": "2002-12-17", "close": 4.3328712, "volume": 13700.0}, {"date": "2002-12-18", "close": 4.45666752, "volume": 4322.0}, {"date": "2002-12-19", "close": 4.45666752, "volume": 868.0}, {"date": "2002-12-20", "close": 4.45666752, "volume": 1010.0}, {"date": "2002-12-24", "close": 4.82805648, "volume": 404.0}, {"date": "2002-12-27", "close": 4.82805648, "volume": 404.0}, {"date": "2002-12-31", "close": 4.82805648, "volume": 1607.0}, {"date": "2003-01-02", "close": 4.45666752, "volume": 337.0}, {"date": "2003-01-03", "close": 4.3328712, "volume": 290.0}, {"date": "2003-01-07", "close": 4.45666752, "volume": 2120.0}, {"date": "2003-01-09", "close": 4.9518528, "volume": 1010.0}, {"date": "2003-01-10", "close": 4.70426016, "volume": 3784.0}, {"date": "2003-01-13", "close": 4.70426016, "volume": 364.0}, {"date": "2003-01-14", "close": 4.58046384, "volume": 1292.0}, {"date": "2003-01-16", "close": 4.70426016, "volume": 334.0}, {"date": "2003-01-17", "close": 4.45666752, "volume": 4109.0}, {"date": "2003-01-21", "close": 4.20907488, "volume": 19705.0}, {"date": "2003-01-22", "close": 4.20907488, "volume": 1696.0}, {"date": "2003-01-24", "close": 4.08527856, "volume": 10898.0}, {"date": "2003-01-28", "close": 4.08527856, "volume": 6677.0}, {"date": "2003-01-29", "close": 3.96148224, "volume": 11801.0}, {"date": "2003-01-30", "close": 4.20907488, "volume": 533.0}, {"date": "2003-01-31", "close": 4.20907488, "volume": 4912.0}, {"date": "2003-02-03", "close": 3.96148224, "volume": 3839.0}, {"date": "2003-02-04", "close": 3.7138896, "volume": 121.0}, {"date": "2003-02-05", "close": 3.7138896, "volume": 1707.0}, {"date": "2003-02-06", "close": 3.59009328, "volume": 4551.0}, {"date": "2003-02-07", "close": 3.7138896, "volume": 1421.0}, {"date": "2003-02-10", "close": 3.7138896, "volume": 4804.0}, {"date": "2003-02-11", "close": 3.7138896, "volume": 2019.0}, {"date": "2003-02-12", "close": 3.7138896, "volume": 1212.0}, {"date": "2003-02-13", "close": 3.7138896, "volume": 2585.0}, {"date": "2003-02-14", "close": 3.7138896, "volume": 131.0}, {"date": "2003-02-17", "close": 3.59009328, "volume": 5395.0}, {"date": "2003-02-18", "close": 3.21870432, "volume": 8093.0}, {"date": "2003-02-19", "close": 3.59009328, "volume": 5410.0}, {"date": "2003-02-20", "close": 3.59009328, "volume": 162.0}, {"date": "2003-02-24", "close": 3.59009328, "volume": 162.0}, {"date": "2003-02-25", "close": 3.7138896, "volume": 3707.0}, {"date": "2003-02-26", "close": 3.46629696, "volume": 212.0}, {"date": "2003-02-27", "close": 3.46629696, "volume": 3797.0}, {"date": "2003-02-28", "close": 3.21870432, "volume": 3305.0}, {"date": "2003-03-04", "close": 3.21870432, "volume": 2282.0}, {"date": "2003-03-06", "close": 3.21870432, "volume": 727.0}, {"date": "2003-03-07", "close": 3.21870432, "volume": 3070.0}, {"date": "2003-03-10", "close": 3.21870432, "volume": 2019.0}, {"date": "2003-03-11", "close": 3.094908, "volume": 1818.0}, {"date": "2003-03-12", "close": 3.094908, "volume": 242.0}, {"date": "2003-03-13", "close": 2.97111168, "volume": 4503.0}, {"date": "2003-03-14", "close": 3.21870432, "volume": 478.0}, {"date": "2003-03-18", "close": 3.21870432, "volume": 3231.0}, {"date": "2003-03-19", "close": 3.21870432, "volume": 2019.0}, {"date": "2003-03-20", "close": 2.97111168, "volume": 5049.0}, {"date": "2003-03-24", "close": 3.21870432, "volume": 39.0}, {"date": "2003-03-25", "close": 3.21870432, "volume": 970.0}, {"date": "2003-03-26", "close": 3.21870432, "volume": 1010.0}, {"date": "2003-03-27", "close": 3.21870432, "volume": 808.0}, {"date": "2003-03-31", "close": 3.094908, "volume": 65.0}, {"date": "2003-04-01", "close": 3.094908, "volume": 1010.0}, {"date": "2003-04-02", "close": 2.97111168, "volume": 2019.0}, {"date": "2003-04-04", "close": 2.97111168, "volume": 202.0}, {"date": "2003-04-08", "close": 2.97111168, "volume": 4039.0}, {"date": "2003-04-09", "close": 2.97111168, "volume": 969.0}, {"date": "2003-04-10", "close": 2.97111168, "volume": 202.0}, {"date": "2003-04-11", "close": 3.46629696, "volume": 404.0}, {"date": "2003-04-15", "close": 3.094908, "volume": 2060.0}, {"date": "2003-04-22", "close": 3.094908, "volume": 1212.0}, {"date": "2003-04-24", "close": 3.46629696, "volume": 323.0}, {"date": "2003-04-28", "close": 2.97111168, "volume": 2347.0}, {"date": "2003-04-29", "close": 3.094908, "volume": 269.0}, {"date": "2003-04-30", "close": 3.46629696, "volume": 1134.0}, {"date": "2003-05-01", "close": 3.7138896, "volume": 2008.0}, {"date": "2003-05-02", "close": 4.58046384, "volume": 303.0}, {"date": "2003-05-06", "close": 4.82805648, "volume": 378289.0}, {"date": "2003-05-07", "close": 4.82805648, "volume": 4443.0}, {"date": "2003-05-08", "close": 4.82805648, "volume": 61.0}, {"date": "2003-05-09", "close": 4.45666752, "volume": 1010.0}, {"date": "2003-05-12", "close": 4.45666752, "volume": 404.0}, {"date": "2003-05-13", "close": 4.58046384, "volume": 1882.0}, {"date": "2003-05-14", "close": 4.45666752, "volume": 2561.0}, {"date": "2003-05-15", "close": 4.3328712, "volume": 404.0}, {"date": "2003-05-16", "close": 4.3328712, "volume": 3885.0}, {"date": "2003-05-20", "close": 3.83768592, "volume": 141.0}, {"date": "2003-05-21", "close": 4.08527856, "volume": 162.0}, {"date": "2003-05-22", "close": 4.08527856, "volume": 57.0}, {"date": "2003-05-23", "close": 4.20907488, "volume": 1790.0}, {"date": "2003-05-26", "close": 4.08527856, "volume": 404.0}, {"date": "2003-05-27", "close": 4.45666752, "volume": 3716.0}, {"date": "2003-05-28", "close": 4.20907488, "volume": 1666.0}, {"date": "2003-05-29", "close": 3.96148224, "volume": 1939.0}, {"date": "2003-05-30", "close": 4.08527856, "volume": 727.0}, {"date": "2003-06-02", "close": 4.08527856, "volume": 687.0}, {"date": "2003-06-03", "close": 4.08527856, "volume": 1212.0}, {"date": "2003-06-04", "close": 4.08527856, "volume": 2464.0}, {"date": "2003-06-05", "close": 4.08527856, "volume": 517.0}, {"date": "2003-06-06", "close": 4.08527856, "volume": 71.0}, {"date": "2003-06-10", "close": 4.08527856, "volume": 81.0}, {"date": "2003-06-11", "close": 4.45666752, "volume": 226.0}, {"date": "2003-06-12", "close": 4.20907488, "volume": 323.0}, {"date": "2003-06-13", "close": 4.70426016, "volume": 12895.0}, {"date": "2003-06-16", "close": 4.9518528, "volume": 6341.0}, {"date": "2003-06-17", "close": 4.58046384, "volume": 4998.0}, {"date": "2003-06-18", "close": 4.58046384, "volume": 2777.0}, {"date": "2003-06-19", "close": 4.58046384, "volume": 1567.0}, {"date": "2003-06-20", "close": 4.45666752, "volume": 1627.0}, {"date": "2003-06-23", "close": 4.58046384, "volume": 551.0}, {"date": "2003-06-24", "close": 4.3328712, "volume": 5049.0}, {"date": "2003-06-25", "close": 4.3328712, "volume": 388.0}, {"date": "2003-06-26", "close": 3.21870432, "volume": 13938.0}, {"date": "2003-06-27", "close": 3.7138896, "volume": 81.0}, {"date": "2003-06-30", "close": 3.83768592, "volume": 11923.0}, {"date": "2003-07-01", "close": 3.96148224, "volume": 40.0}, {"date": "2003-07-03", "close": 4.58046384, "volume": 541.0}, {"date": "2003-07-04", "close": 4.58046384, "volume": 11022.0}, {"date": "2003-07-07", "close": 4.58046384, "volume": 1010.0}, {"date": "2003-07-08", "close": 4.58046384, "volume": 695.0}, {"date": "2003-07-09", "close": 4.70426016, "volume": 640.0}, {"date": "2003-07-10", "close": 4.58046384, "volume": 866.0}, {"date": "2003-07-11", "close": 4.58046384, "volume": 1327.0}, {"date": "2003-07-14", "close": 4.58046384, "volume": 1037.0}, {"date": "2003-07-16", "close": 4.45666752, "volume": 1616.0}, {"date": "2003-07-18", "close": 4.3328712, "volume": 1131.0}, {"date": "2003-07-22", "close": 4.3328712, "volume": 1777.0}, {"date": "2003-07-23", "close": 4.45666752, "volume": 8020.0}, {"date": "2003-07-25", "close": 3.96148224, "volume": 81.0}, {"date": "2003-07-28", "close": 3.7138896, "volume": 6195.0}, {"date": "2003-07-30", "close": 3.96148224, "volume": 225.0}, {"date": "2003-07-31", "close": 4.20907488, "volume": 404.0}, {"date": "2003-08-01", "close": 4.08527856, "volume": 2597.0}, {"date": "2003-08-04", "close": 4.08527856, "volume": 373.0}, {"date": "2003-08-05", "close": 4.08527856, "volume": 808.0}, {"date": "2003-08-06", "close": 4.45666752, "volume": 2064.0}, {"date": "2003-08-07", "close": 4.82805648, "volume": 2770.0}, {"date": "2003-08-08", "close": 4.9518528, "volume": 4566.0}, {"date": "2003-08-11", "close": 5.32324176, "volume": 2322.0}, {"date": "2003-08-12", "close": 5.32324176, "volume": 9361.0}, {"date": "2003-08-13", "close": 6.43740864, "volume": 6725.0}, {"date": "2003-08-14", "close": 6.43740864, "volume": 5089.0}, {"date": "2003-08-15", "close": 6.68500128, "volume": 2169.0}, {"date": "2003-08-18", "close": 6.31361232, "volume": 9210.0}, {"date": "2003-08-19", "close": 6.43740864, "volume": 1666.0}, {"date": "2003-08-20", "close": 6.8087976, "volume": 3675.0}, {"date": "2003-08-21", "close": 6.93259392, "volume": 3066.0}, {"date": "2003-08-22", "close": 6.8087976, "volume": 1983.0}, {"date": "2003-08-25", "close": 7.18018656, "volume": 2787.0}, {"date": "2003-08-26", "close": 8.17055712, "volume": 6664.0}, {"date": "2003-08-27", "close": 6.93259392, "volume": 5652.0}, {"date": "2003-08-28", "close": 7.55157552, "volume": 945.0}, {"date": "2003-08-29", "close": 7.30398288, "volume": 4039.0}, {"date": "2003-09-01", "close": 7.18018656, "volume": 2219.0}, {"date": "2003-09-02", "close": 6.93259392, "volume": 2104.0}, {"date": "2003-09-03", "close": 7.67537184, "volume": 2460.0}, {"date": "2003-09-04", "close": 7.92296448, "volume": 8482.0}, {"date": "2003-09-05", "close": 7.67537184, "volume": 2667.0}, {"date": "2003-09-08", "close": 7.4277792, "volume": 2444.0}, {"date": "2003-09-09", "close": 6.8087976, "volume": 2819.0}, {"date": "2003-09-10", "close": 6.93259392, "volume": 767.0}, {"date": "2003-09-11", "close": 6.93259392, "volume": 5406.0}, {"date": "2003-09-12", "close": 6.68500128, "volume": 3817.0}, {"date": "2003-09-15", "close": 6.189816, "volume": 3904.0}, {"date": "2003-09-16", "close": 5.81842704, "volume": 11153.0}, {"date": "2003-09-17", "close": 6.31361232, "volume": 2719.0}, {"date": "2003-09-18", "close": 6.31361232, "volume": 4645.0}, {"date": "2003-09-19", "close": 6.189816, "volume": 808.0}, {"date": "2003-09-22", "close": 6.189816, "volume": 808.0}, {"date": "2003-09-23", "close": 6.189816, "volume": 940.0}, {"date": "2003-09-24", "close": 5.94222336, "volume": 2997.0}, {"date": "2003-09-25", "close": 5.69463072, "volume": 2450.0}, {"date": "2003-09-26", "close": 5.69463072, "volume": 5071.0}, {"date": "2003-09-29", "close": 5.69463072, "volume": 1393.0}, {"date": "2003-09-30", "close": 5.69463072, "volume": 333.0}, {"date": "2003-10-02", "close": 6.43740864, "volume": 2746.0}, {"date": "2003-10-03", "close": 7.05639024, "volume": 17898.0}, {"date": "2003-10-06", "close": 7.55157552, "volume": 6895.0}, {"date": "2003-10-07", "close": 7.79916816, "volume": 16516.0}, {"date": "2003-10-08", "close": 8.17055712, "volume": 8615.0}, {"date": "2003-10-09", "close": 7.67537184, "volume": 3578.0}, {"date": "2003-10-10", "close": 8.0467608, "volume": 9562.0}, {"date": "2003-10-13", "close": 8.78953872, "volume": 13052.0}, {"date": "2003-10-14", "close": 8.6657424, "volume": 14725.0}, {"date": "2003-10-15", "close": 8.6657424, "volume": 5439.0}, {"date": "2003-10-16", "close": 8.6657424, "volume": 3665.0}, {"date": "2003-10-17", "close": 8.6657424, "volume": 1828.0}, {"date": "2003-10-20", "close": 7.4277792, "volume": 8741.0}, {"date": "2003-10-21", "close": 7.92296448, "volume": 4713.0}, {"date": "2003-10-22", "close": 7.92296448, "volume": 2827.0}, {"date": "2003-10-23", "close": 7.30398288, "volume": 3930.0}, {"date": "2003-10-24", "close": 8.17055712, "volume": 4351.0}, {"date": "2003-10-27", "close": 7.92296448, "volume": 2440.0}, {"date": "2003-10-28", "close": 8.29435344, "volume": 9560.0}, {"date": "2003-10-29", "close": 8.17055712, "volume": 3621.0}, {"date": "2003-10-30", "close": 7.92296448, "volume": 1424.0}, {"date": "2003-10-31", "close": 7.67537184, "volume": 1763.0}, {"date": "2003-11-03", "close": 7.67537184, "volume": 838.0}, {"date": "2003-11-04", "close": 7.92296448, "volume": 808.0}, {"date": "2003-11-05", "close": 7.79916816, "volume": 402.0}, {"date": "2003-11-06", "close": 8.17055712, "volume": 1652.0}, {"date": "2003-11-07", "close": 8.17055712, "volume": 1616.0}, {"date": "2003-11-10", "close": 7.92296448, "volume": 2383.0}, {"date": "2003-11-11", "close": 8.17055712, "volume": 5416.0}, {"date": "2003-11-12", "close": 7.92296448, "volume": 81.0}, {"date": "2003-11-13", "close": 8.17055712, "volume": 1405.0}, {"date": "2003-11-14", "close": 8.17055712, "volume": 150.0}, {"date": "2003-11-17", "close": 8.17055712, "volume": 404.0}, {"date": "2003-11-18", "close": 7.79916816, "volume": 263.0}, {"date": "2003-11-19", "close": 8.17055712, "volume": 2394.0}, {"date": "2003-11-20", "close": 8.29435344, "volume": 1503.0}, {"date": "2003-11-21", "close": 7.92296448, "volume": 2504.0}, {"date": "2003-11-25", "close": 8.0467608, "volume": 404.0}, {"date": "2003-11-26", "close": 8.0467608, "volume": 929.0}, {"date": "2003-11-27", "close": 7.92296448, "volume": 1616.0}, {"date": "2003-11-28", "close": 7.92296448, "volume": 238.0}, {"date": "2003-12-02", "close": 7.92296448, "volume": 8444.0}, {"date": "2003-12-03", "close": 8.6657424, "volume": 5808.0}, {"date": "2003-12-04", "close": 8.6657424, "volume": 13255.0}, {"date": "2003-12-05", "close": 7.92296448, "volume": 3608.0}, {"date": "2003-12-08", "close": 8.0467608, "volume": 4200.0}, {"date": "2003-12-10", "close": 7.92296448, "volume": 268.0}, {"date": "2003-12-11", "close": 7.92296448, "volume": 21.0}, {"date": "2003-12-12", "close": 7.18018656, "volume": 3070.0}, {"date": "2003-12-15", "close": 7.4277792, "volume": 2888.0}, {"date": "2003-12-16", "close": 7.18018656, "volume": 61.0}, {"date": "2003-12-17", "close": 7.30398288, "volume": 1032.0}, {"date": "2003-12-18", "close": 7.18018656, "volume": 1414.0}, {"date": "2003-12-19", "close": 7.4277792, "volume": 808.0}, {"date": "2003-12-22", "close": 7.18018656, "volume": 1983.0}, {"date": "2003-12-23", "close": 6.93259392, "volume": 808.0}, {"date": "2003-12-24", "close": 6.93259392, "volume": 1818.0}, {"date": "2003-12-29", "close": 7.05639024, "volume": 44.0}, {"date": "2003-12-30", "close": 6.8087976, "volume": 2128.0}, {"date": "2003-12-31", "close": 6.56120496, "volume": 5123.0}, {"date": "2004-01-02", "close": 6.68500128, "volume": 920.0}, {"date": "2004-01-05", "close": 6.68500128, "volume": 2634.0}, {"date": "2004-01-06", "close": 6.68500128, "volume": 20.0}, {"date": "2004-01-08", "close": 6.68500128, "volume": 371.0}, {"date": "2004-01-09", "close": 6.8087976, "volume": 1858.0}, {"date": "2004-01-12", "close": 6.8087976, "volume": 438.0}, {"date": "2004-01-13", "close": 6.93259392, "volume": 1818.0}, {"date": "2004-01-14", "close": 7.18018656, "volume": 5883.0}, {"date": "2004-01-15", "close": 7.4277792, "volume": 3231.0}, {"date": "2004-01-16", "close": 7.4277792, "volume": 7952.0}, {"date": "2004-01-19", "close": 8.41814976, "volume": 9547.0}, {"date": "2004-01-20", "close": 7.79916816, "volume": 1818.0}, {"date": "2004-01-21", "close": 7.79916816, "volume": 1010.0}, {"date": "2004-01-23", "close": 7.79916816, "volume": 263.0}, {"date": "2004-01-27", "close": 7.79916816, "volume": 1925.0}, {"date": "2004-01-28", "close": 8.29435344, "volume": 2524.0}, {"date": "2004-01-29", "close": 7.67537184, "volume": 2019.0}, {"date": "2004-01-30", "close": 8.17055712, "volume": 2827.0}, {"date": "2004-02-02", "close": 7.79916816, "volume": 40.0}, {"date": "2004-02-03", "close": 8.17055712, "volume": 5291.0}, {"date": "2004-02-04", "close": 7.79916816, "volume": 3464.0}, {"date": "2004-02-05", "close": 8.0467608, "volume": 1280.0}, {"date": "2004-02-06", "close": 7.67537184, "volume": 2441.0}, {"date": "2004-02-09", "close": 8.0467608, "volume": 606.0}, {"date": "2004-02-10", "close": 7.92296448, "volume": 1171.0}, {"date": "2004-02-11", "close": 7.79916816, "volume": 1690.0}, {"date": "2004-02-12", "close": 7.92296448, "volume": 7890.0}, {"date": "2004-02-13", "close": 8.41814976, "volume": 6664.0}, {"date": "2004-02-16", "close": 8.91333504, "volume": 11625.0}, {"date": "2004-02-17", "close": 9.40852032, "volume": 22114.0}, {"date": "2004-02-18", "close": 9.40852032, "volume": 8987.0}, {"date": "2004-02-19", "close": 8.6657424, "volume": 1723.0}, {"date": "2004-02-20", "close": 8.91333504, "volume": 5331.0}, {"date": "2004-02-23", "close": 9.16092768, "volume": 1373.0}, {"date": "2004-02-24", "close": 9.16092768, "volume": 364.0}, {"date": "2004-02-25", "close": 9.40852032, "volume": 16152.0}, {"date": "2004-02-26", "close": 9.9037056, "volume": 18695.0}, {"date": "2004-02-27", "close": 8.41814976, "volume": 9793.0}, {"date": "2004-03-01", "close": 8.6657424, "volume": 5443.0}, {"date": "2004-03-02", "close": 8.6657424, "volume": 4593.0}, {"date": "2004-03-03", "close": 8.6657424, "volume": 2021.0}, {"date": "2004-03-04", "close": 8.78953872, "volume": 569.0}, {"date": "2004-03-05", "close": 8.91333504, "volume": 6885.0}, {"date": "2004-03-09", "close": 8.6657424, "volume": 2239.0}, {"date": "2004-03-10", "close": 7.92296448, "volume": 2152.0}, {"date": "2004-03-11", "close": 7.92296448, "volume": 5424.0}, {"date": "2004-03-12", "close": 7.92296448, "volume": 191.0}, {"date": "2004-03-15", "close": 7.67537184, "volume": 4184.0}, {"date": "2004-03-16", "close": 7.55157552, "volume": 2060.0}, {"date": "2004-03-17", "close": 7.92296448, "volume": 3446.0}, {"date": "2004-03-18", "close": 8.0467608, "volume": 767.0}, {"date": "2004-03-19", "close": 8.17055712, "volume": 1159.0}, {"date": "2004-03-22", "close": 8.0467608, "volume": 1373.0}, {"date": "2004-03-23", "close": 8.17055712, "volume": 3029.0}, {"date": "2004-03-24", "close": 7.92296448, "volume": 1712.0}, {"date": "2004-03-25", "close": 7.92296448, "volume": 1959.0}, {"date": "2004-03-26", "close": 7.92296448, "volume": 1381.0}, {"date": "2004-03-29", "close": 7.55157552, "volume": 1818.0}, {"date": "2004-04-01", "close": 7.67537184, "volume": 2019.0}, {"date": "2004-04-05", "close": 7.55157552, "volume": 808.0}, {"date": "2004-04-06", "close": 7.05639024, "volume": 3985.0}, {"date": "2004-04-07", "close": 7.55157552, "volume": 3689.0}, {"date": "2004-04-08", "close": 7.79916816, "volume": 6390.0}, {"date": "2004-04-13", "close": 7.4277792, "volume": 2666.0}, {"date": "2004-04-15", "close": 7.4277792, "volume": 431.0}, {"date": "2004-04-16", "close": 7.4277792, "volume": 3164.0}, {"date": "2004-04-19", "close": 7.92296448, "volume": 3705.0}, {"date": "2004-04-20", "close": 7.92296448, "volume": 7673.0}, {"date": "2004-04-21", "close": 7.55157552, "volume": 4588.0}, {"date": "2004-04-22", "close": 7.4277792, "volume": 5081.0}, {"date": "2004-04-23", "close": 7.92296448, "volume": 4949.0}, {"date": "2004-04-26", "close": 7.67537184, "volume": 1212.0}, {"date": "2004-04-27", "close": 8.17055712, "volume": 4352.0}, {"date": "2004-04-28", "close": 8.0467608, "volume": 2034.0}, {"date": "2004-04-29", "close": 7.67537184, "volume": 5046.0}, {"date": "2004-04-30", "close": 7.67537184, "volume": 6953.0}, {"date": "2004-05-03", "close": 7.55157552, "volume": 2514.0}, {"date": "2004-05-04", "close": 7.92296448, "volume": 4861.0}, {"date": "2004-05-05", "close": 8.17055712, "volume": 6919.0}, {"date": "2004-05-06", "close": 8.41814976, "volume": 5535.0}, {"date": "2004-05-10", "close": 8.41814976, "volume": 808.0}, {"date": "2004-05-11", "close": 8.17055712, "volume": 9250.0}, {"date": "2004-05-12", "close": 8.41814976, "volume": 3049.0}, {"date": "2004-05-13", "close": 8.54194608, "volume": 6793.0}, {"date": "2004-05-14", "close": 8.54194608, "volume": 3074.0}, {"date": "2004-05-17", "close": 8.41814976, "volume": 5057.0}, {"date": "2004-05-18", "close": 8.54194608, "volume": 2019.0}, {"date": "2004-05-19", "close": 8.54194608, "volume": 1818.0}, {"date": "2004-05-20", "close": 8.41814976, "volume": 1881.0}, {"date": "2004-05-24", "close": 8.17055712, "volume": 1414.0}, {"date": "2004-05-25", "close": 8.17055712, "volume": 1212.0}, {"date": "2004-05-26", "close": 8.17055712, "volume": 5358.0}, {"date": "2004-05-27", "close": 8.17055712, "volume": 1212.0}, {"date": "2004-05-28", "close": 8.6657424, "volume": 3029.0}, {"date": "2004-05-31", "close": 8.17055712, "volume": 4054.0}, {"date": "2004-06-01", "close": 8.6657424, "volume": 81.0}, {"date": "2004-06-02", "close": 8.17055712, "volume": 3074.0}, {"date": "2004-06-03", "close": 8.41814976, "volume": 2482.0}, {"date": "2004-06-04", "close": 8.54194608, "volume": 1022.0}, {"date": "2004-06-07", "close": 9.40852032, "volume": 11485.0}, {"date": "2004-06-08", "close": 9.40852032, "volume": 5089.0}, {"date": "2004-06-09", "close": 9.65611296, "volume": 4066.0}, {"date": "2004-06-10", "close": 9.77990928, "volume": 1060.0}, {"date": "2004-06-11", "close": 9.77990928, "volume": 3918.0}, {"date": "2004-06-15", "close": 9.65611296, "volume": 4940.0}, {"date": "2004-06-16", "close": 9.284724, "volume": 1635.0}, {"date": "2004-06-17", "close": 9.16092768, "volume": 1870.0}, {"date": "2004-06-18", "close": 9.16092768, "volume": 404.0}, {"date": "2004-06-21", "close": 9.16092768, "volume": 2071.0}, {"date": "2004-06-23", "close": 8.91333504, "volume": 1830.0}, {"date": "2004-06-24", "close": 9.77990928, "volume": 9346.0}, {"date": "2004-06-25", "close": 9.77990928, "volume": 1737.0}, {"date": "2004-06-28", "close": 9.77990928, "volume": 2500.0}, {"date": "2004-06-29", "close": 10.39889088, "volume": 10312.0}, {"date": "2004-06-30", "close": 10.64648352, "volume": 4488.0}, {"date": "2004-07-01", "close": 10.64648352, "volume": 3874.0}, {"date": "2004-07-02", "close": 10.64648352, "volume": 9750.0}, {"date": "2004-07-05", "close": 11.1416688, "volume": 1111.0}, {"date": "2004-07-06", "close": 11.1416688, "volume": 2201.0}, {"date": "2004-07-07", "close": 10.89407616, "volume": 5665.0}, {"date": "2004-07-08", "close": 10.64648352, "volume": 5904.0}, {"date": "2004-07-09", "close": 10.5226872, "volume": 1224.0}, {"date": "2004-07-12", "close": 10.02750192, "volume": 1446.0}, {"date": "2004-07-13", "close": 10.02750192, "volume": 606.0}, {"date": "2004-07-14", "close": 10.15129824, "volume": 1586.0}, {"date": "2004-07-15", "close": 9.9037056, "volume": 6835.0}, {"date": "2004-07-16", "close": 10.15129824, "volume": 3235.0}, {"date": "2004-07-19", "close": 10.5226872, "volume": 343.0}, {"date": "2004-07-20", "close": 9.40852032, "volume": 8666.0}, {"date": "2004-07-21", "close": 10.02750192, "volume": 1010.0}, {"date": "2004-07-22", "close": 9.65611296, "volume": 6341.0}, {"date": "2004-07-23", "close": 10.39889088, "volume": 1800.0}, {"date": "2004-07-26", "close": 10.39889088, "volume": 2186.0}, {"date": "2004-07-27", "close": 10.15129824, "volume": 147.0}, {"date": "2004-07-29", "close": 10.15129824, "volume": 493.0}, {"date": "2004-07-30", "close": 9.65611296, "volume": 485.0}, {"date": "2004-08-02", "close": 10.02750192, "volume": 2885.0}, {"date": "2004-08-03", "close": 9.9037056, "volume": 283.0}, {"date": "2004-08-04", "close": 10.27509456, "volume": 1377.0}, {"date": "2004-08-05", "close": 9.9037056, "volume": 4902.0}, {"date": "2004-08-06", "close": 9.9037056, "volume": 1220.0}, {"date": "2004-08-09", "close": 9.65611296, "volume": 8439.0}, {"date": "2004-08-10", "close": 10.02750192, "volume": 7791.0}, {"date": "2004-08-11", "close": 9.9037056, "volume": 404.0}, {"date": "2004-08-12", "close": 9.9037056, "volume": 1034.0}, {"date": "2004-08-13", "close": 10.64648352, "volume": 6559.0}, {"date": "2004-08-16", "close": 10.64648352, "volume": 5216.0}, {"date": "2004-08-17", "close": 10.77027984, "volume": 3327.0}, {"date": "2004-08-18", "close": 10.39889088, "volume": 5927.0}, {"date": "2004-08-19", "close": 11.88444672, "volume": 25028.0}, {"date": "2004-08-20", "close": 11.51305776, "volume": 6812.0}, {"date": "2004-08-23", "close": 11.38926144, "volume": 899.0}, {"date": "2004-08-24", "close": 11.38926144, "volume": 3570.0}, {"date": "2004-08-25", "close": 11.38926144, "volume": 372.0}, {"date": "2004-08-26", "close": 11.26546512, "volume": 3013.0}, {"date": "2004-08-27", "close": 11.38926144, "volume": 404.0}, {"date": "2004-08-30", "close": 10.64648352, "volume": 1091.0}, {"date": "2004-08-31", "close": 10.02750192, "volume": 4931.0}, {"date": "2004-09-01", "close": 10.27509456, "volume": 4516.0}, {"date": "2004-09-02", "close": 10.64648352, "volume": 854.0}, {"date": "2004-09-03", "close": 10.27509456, "volume": 808.0}, {"date": "2004-09-06", "close": 10.64648352, "volume": 1777.0}, {"date": "2004-09-07", "close": 10.64648352, "volume": 303.0}, {"date": "2004-09-08", "close": 10.39889088, "volume": 2681.0}, {"date": "2004-09-09", "close": 10.64648352, "volume": 969.0}, {"date": "2004-09-10", "close": 10.5226872, "volume": 1139.0}, {"date": "2004-09-13", "close": 11.1416688, "volume": 3393.0}, {"date": "2004-09-14", "close": 11.1416688, "volume": 1575.0}, {"date": "2004-09-15", "close": 10.89407616, "volume": 1832.0}, {"date": "2004-09-16", "close": 11.1416688, "volume": 3332.0}, {"date": "2004-09-17", "close": 11.51305776, "volume": 4996.0}, {"date": "2004-09-20", "close": 11.38926144, "volume": 1585.0}, {"date": "2004-09-21", "close": 11.38926144, "volume": 799.0}, {"date": "2004-09-22", "close": 11.1416688, "volume": 1669.0}, {"date": "2004-09-24", "close": 11.38926144, "volume": 4685.0}, {"date": "2004-09-29", "close": 11.38926144, "volume": 4026.0}, {"date": "2004-09-30", "close": 10.89407616, "volume": 3320.0}, {"date": "2004-10-01", "close": 11.1416688, "volume": 2019.0}, {"date": "2004-10-04", "close": 11.38926144, "volume": 3486.0}, {"date": "2004-10-05", "close": 11.38926144, "volume": 4148.0}, {"date": "2004-10-06", "close": 11.1416688, "volume": 2705.0}, {"date": "2004-10-07", "close": 11.1416688, "volume": 3166.0}, {"date": "2004-10-08", "close": 11.51305776, "volume": 2948.0}, {"date": "2004-10-11", "close": 11.51305776, "volume": 1684.0}, {"date": "2004-10-12", "close": 11.51305776, "volume": 3956.0}, {"date": "2004-10-13", "close": 12.379632, "volume": 22701.0}, {"date": "2004-10-14", "close": 12.379632, "volume": 9383.0}, {"date": "2004-10-15", "close": 12.379632, "volume": 1430.0}, {"date": "2004-10-18", "close": 12.379632, "volume": 840.0}, {"date": "2004-10-19", "close": 12.13203936, "volume": 1777.0}, {"date": "2004-10-20", "close": 12.25583568, "volume": 957.0}, {"date": "2004-10-21", "close": 12.00824304, "volume": 1179.0}, {"date": "2004-10-22", "close": 12.13203936, "volume": 2827.0}, {"date": "2004-10-25", "close": 12.379632, "volume": 1967.0}, {"date": "2004-10-26", "close": 12.379632, "volume": 848.0}, {"date": "2004-10-27", "close": 12.379632, "volume": 1498.0}, {"date": "2004-10-29", "close": 12.62722464, "volume": 4681.0}, {"date": "2004-11-01", "close": 14.11278048, "volume": 12731.0}, {"date": "2004-11-02", "close": 14.36037312, "volume": 6176.0}, {"date": "2004-11-03", "close": 13.86518784, "volume": 4328.0}, {"date": "2004-11-04", "close": 13.37000256, "volume": 1763.0}, {"date": "2004-11-05", "close": 13.86518784, "volume": 4392.0}, {"date": "2004-11-08", "close": 13.86518784, "volume": 3685.0}, {"date": "2004-11-09", "close": 13.86518784, "volume": 1878.0}, {"date": "2004-11-10", "close": 14.60796576, "volume": 4788.0}, {"date": "2004-11-11", "close": 15.10315104, "volume": 4957.0}, {"date": "2004-11-12", "close": 15.10315104, "volume": 8300.0}, {"date": "2004-11-15", "close": 13.86518784, "volume": 7599.0}, {"date": "2004-11-16", "close": 13.86518784, "volume": 3800.0}, {"date": "2004-11-17", "close": 14.36037312, "volume": 3882.0}, {"date": "2004-11-18", "close": 14.11278048, "volume": 2097.0}, {"date": "2004-11-19", "close": 13.86518784, "volume": 3961.0}, {"date": "2004-11-22", "close": 13.12240992, "volume": 8646.0}, {"date": "2004-11-23", "close": 13.37000256, "volume": 1688.0}, {"date": "2004-11-24", "close": 13.12240992, "volume": 4521.0}, {"date": "2004-11-25", "close": 13.37000256, "volume": 3097.0}, {"date": "2004-11-26", "close": 13.6175952, "volume": 404.0}, {"date": "2004-11-29", "close": 13.6175952, "volume": 1183.0}, {"date": "2004-11-30", "close": 13.6175952, "volume": 1206.0}, {"date": "2004-12-01", "close": 13.37000256, "volume": 2221.0}, {"date": "2004-12-02", "close": 13.37000256, "volume": 1224.0}, {"date": "2004-12-03", "close": 13.12240992, "volume": 2007.0}, {"date": "2004-12-06", "close": 11.63685408, "volume": 4223.0}, {"date": "2004-12-07", "close": 12.13203936, "volume": 4452.0}, {"date": "2004-12-08", "close": 12.87481728, "volume": 969.0}, {"date": "2004-12-09", "close": 12.379632, "volume": 1123.0}, {"date": "2004-12-10", "close": 12.87481728, "volume": 1091.0}, {"date": "2004-12-13", "close": 12.87481728, "volume": 1010.0}, {"date": "2004-12-14", "close": 12.62722464, "volume": 1132.0}, {"date": "2004-12-15", "close": 12.379632, "volume": 606.0}, {"date": "2004-12-16", "close": 12.13203936, "volume": 880.0}, {"date": "2004-12-17", "close": 11.88444672, "volume": 3865.0}, {"date": "2004-12-20", "close": 11.38926144, "volume": 3618.0}, {"date": "2004-12-21", "close": 10.89407616, "volume": 1588.0}, {"date": "2004-12-22", "close": 10.89407616, "volume": 2328.0}, {"date": "2004-12-23", "close": 11.01787248, "volume": 4152.0}, {"date": "2004-12-24", "close": 11.63685408, "volume": 1454.0}, {"date": "2004-12-29", "close": 12.379632, "volume": 4772.0}, {"date": "2004-12-30", "close": 12.379632, "volume": 1621.0}, {"date": "2004-12-31", "close": 12.379632, "volume": 44.0}, {"date": "2005-01-04", "close": 12.00824304, "volume": 1171.0}, {"date": "2005-01-06", "close": 11.88444672, "volume": 1288.0}, {"date": "2005-01-07", "close": 12.87481728, "volume": 1272.0}, {"date": "2005-01-10", "close": 12.379632, "volume": 404.0}, {"date": "2005-01-11", "close": 12.13203936, "volume": 162.0}, {"date": "2005-01-14", "close": 12.13203936, "volume": 109.0}, {"date": "2005-01-17", "close": 11.88444672, "volume": 166.0}, {"date": "2005-01-18", "close": 11.88444672, "volume": 1333.0}, {"date": "2005-01-19", "close": 11.63685408, "volume": 901.0}, {"date": "2005-01-20", "close": 11.26546512, "volume": 2022.0}, {"date": "2005-01-21", "close": 11.1416688, "volume": 885.0}, {"date": "2005-01-24", "close": 11.38926144, "volume": 2666.0}, {"date": "2005-01-25", "close": 12.379632, "volume": 1187.0}, {"date": "2005-01-27", "close": 12.379632, "volume": 81.0}, {"date": "2005-01-28", "close": 11.1416688, "volume": 1474.0}, {"date": "2005-01-31", "close": 11.1416688, "volume": 69.0}, {"date": "2005-02-01", "close": 11.38926144, "volume": 4101.0}, {"date": "2005-02-02", "close": 11.88444672, "volume": 1805.0}, {"date": "2005-02-03", "close": 11.1416688, "volume": 2450.0}, {"date": "2005-02-04", "close": 11.38926144, "volume": 2154.0}, {"date": "2005-02-07", "close": 11.1416688, "volume": 1258.0}, {"date": "2005-02-08", "close": 10.89407616, "volume": 2221.0}, {"date": "2005-02-09", "close": 11.1416688, "volume": 1292.0}, {"date": "2005-02-10", "close": 11.1416688, "volume": 687.0}, {"date": "2005-02-11", "close": 11.1416688, "volume": 121.0}, {"date": "2005-02-14", "close": 11.1416688, "volume": 2545.0}, {"date": "2005-02-15", "close": 10.64648352, "volume": 808.0}, {"date": "2005-02-16", "close": 10.39889088, "volume": 2932.0}, {"date": "2005-02-17", "close": 10.64648352, "volume": 980.0}, {"date": "2005-02-18", "close": 10.39889088, "volume": 4541.0}, {"date": "2005-02-21", "close": 11.38926144, "volume": 190.0}, {"date": "2005-02-22", "close": 10.39889088, "volume": 147.0}, {"date": "2005-02-23", "close": 11.38926144, "volume": 1595.0}, {"date": "2005-02-25", "close": 10.39889088, "volume": 606.0}, {"date": "2005-02-28", "close": 10.39889088, "volume": 141.0}, {"date": "2005-03-01", "close": 10.39889088, "volume": 3142.0}, {"date": "2005-03-03", "close": 11.51305776, "volume": 4060.0}, {"date": "2005-03-04", "close": 11.88444672, "volume": 8939.0}, {"date": "2005-03-07", "close": 11.38926144, "volume": 1599.0}, {"date": "2005-03-08", "close": 11.63685408, "volume": 2514.0}, {"date": "2005-03-09", "close": 12.62722464, "volume": 10849.0}, {"date": "2005-03-10", "close": 12.13203936, "volume": 2276.0}, {"date": "2005-03-11", "close": 11.88444672, "volume": 840.0}, {"date": "2005-03-14", "close": 11.63685408, "volume": 485.0}, {"date": "2005-03-15", "close": 11.1416688, "volume": 1535.0}, {"date": "2005-03-16", "close": 12.379632, "volume": 3351.0}, {"date": "2005-03-17", "close": 11.88444672, "volume": 1939.0}, {"date": "2005-03-18", "close": 12.379632, "volume": 5677.0}, {"date": "2005-03-21", "close": 12.25583568, "volume": 827.0}, {"date": "2005-03-22", "close": 12.379632, "volume": 1212.0}, {"date": "2005-03-23", "close": 12.379632, "volume": 2019.0}, {"date": "2005-03-29", "close": 11.88444672, "volume": 3186.0}, {"date": "2005-03-30", "close": 11.88444672, "volume": 4645.0}, {"date": "2005-03-31", "close": 12.00824304, "volume": 3534.0}, {"date": "2005-04-01", "close": 12.00824304, "volume": 2286.0}, {"date": "2005-04-04", "close": 11.7606504, "volume": 2625.0}, {"date": "2005-04-05", "close": 11.7606504, "volume": 404.0}, {"date": "2005-04-06", "close": 11.63685408, "volume": 2714.0}, {"date": "2005-04-07", "close": 11.51305776, "volume": 1212.0}, {"date": "2005-04-08", "close": 11.1416688, "volume": 202.0}, {"date": "2005-04-11", "close": 10.89407616, "volume": 5310.0}, {"date": "2005-04-12", "close": 10.64648352, "volume": 3612.0}, {"date": "2005-04-13", "close": 10.64648352, "volume": 20.0}, {"date": "2005-04-14", "close": 10.39889088, "volume": 7875.0}, {"date": "2005-04-15", "close": 10.39889088, "volume": 2232.0}, {"date": "2005-04-18", "close": 10.39889088, "volume": 808.0}, {"date": "2005-04-19", "close": 11.01787248, "volume": 1010.0}, {"date": "2005-04-20", "close": 10.39889088, "volume": 3278.0}, {"date": "2005-04-21", "close": 10.39889088, "volume": 1864.0}, {"date": "2005-04-22", "close": 10.15129824, "volume": 3752.0}, {"date": "2005-04-28", "close": 9.65611296, "volume": 3360.0}, {"date": "2005-04-29", "close": 9.40852032, "volume": 3019.0}, {"date": "2005-05-02", "close": 9.9037056, "volume": 2423.0}, {"date": "2005-05-03", "close": 9.40852032, "volume": 162.0}, {"date": "2005-05-04", "close": 9.03713136, "volume": 828.0}, {"date": "2005-05-05", "close": 9.40852032, "volume": 2823.0}, {"date": "2005-05-06", "close": 9.40852032, "volume": 5436.0}, {"date": "2005-05-09", "close": 9.77990928, "volume": 897.0}, {"date": "2005-05-10", "close": 9.77990928, "volume": 4145.0}, {"date": "2005-05-16", "close": 9.284724, "volume": 869.0}, {"date": "2005-05-17", "close": 9.16092768, "volume": 7087.0}, {"date": "2005-05-18", "close": 8.91333504, "volume": 1159.0}, {"date": "2005-05-19", "close": 9.03713136, "volume": 1758.0}, {"date": "2005-05-20", "close": 9.16092768, "volume": 121.0}, {"date": "2005-05-23", "close": 9.16092768, "volume": 1242.0}, {"date": "2005-05-24", "close": 9.40852032, "volume": 1212.0}, {"date": "2005-05-25", "close": 8.91333504, "volume": 1548.0}, {"date": "2005-05-30", "close": 8.78953872, "volume": 266.0}, {"date": "2005-05-31", "close": 8.91333504, "volume": 4039.0}, {"date": "2005-06-02", "close": 8.78953872, "volume": 505.0}, {"date": "2005-06-03", "close": 8.6657424, "volume": 1823.0}, {"date": "2005-06-07", "close": 8.41814976, "volume": 61.0}, {"date": "2005-06-08", "close": 8.17055712, "volume": 1065.0}, {"date": "2005-06-09", "close": 8.17055712, "volume": 1172.0}, {"date": "2005-06-10", "close": 8.91333504, "volume": 4806.0}, {"date": "2005-06-14", "close": 8.78953872, "volume": 1292.0}, {"date": "2005-06-16", "close": 8.91333504, "volume": 3212.0}, {"date": "2005-06-17", "close": 9.16092768, "volume": 929.0}, {"date": "2005-06-20", "close": 8.78953872, "volume": 81.0}, {"date": "2005-06-21", "close": 8.78953872, "volume": 808.0}, {"date": "2005-06-22", "close": 9.40852032, "volume": 4766.0}, {"date": "2005-06-23", "close": 9.9037056, "volume": 3534.0}, {"date": "2005-06-24", "close": 10.02750192, "volume": 404.0}, {"date": "2005-06-27", "close": 10.15129824, "volume": 1454.0}, {"date": "2005-06-28", "close": 10.15129824, "volume": 1575.0}, {"date": "2005-06-29", "close": 9.77990928, "volume": 998.0}, {"date": "2005-06-30", "close": 9.77990928, "volume": 3352.0}, {"date": "2005-07-01", "close": 9.9037056, "volume": 202.0}, {"date": "2005-07-04", "close": 9.9037056, "volume": 1616.0}, {"date": "2005-07-05", "close": 9.40852032, "volume": 4815.0}, {"date": "2005-07-07", "close": 9.53231664, "volume": 606.0}, {"date": "2005-07-08", "close": 9.65611296, "volume": 1999.0}, {"date": "2005-07-11", "close": 10.15129824, "volume": 969.0}, {"date": "2005-07-12", "close": 9.9037056, "volume": 4039.0}, {"date": "2005-07-13", "close": 9.9037056, "volume": 2383.0}, {"date": "2005-07-14", "close": 9.40852032, "volume": 565.0}, {"date": "2005-07-18", "close": 9.9037056, "volume": 31.0}, {"date": "2005-07-19", "close": 9.40852032, "volume": 414.0}, {"date": "2005-07-20", "close": 9.40852032, "volume": 192.0}, {"date": "2005-07-21", "close": 9.40852032, "volume": 889.0}, {"date": "2005-07-22", "close": 9.9037056, "volume": 3005.0}, {"date": "2005-07-27", "close": 9.65611296, "volume": 404.0}, {"date": "2005-07-28", "close": 9.65611296, "volume": 1616.0}, {"date": "2005-08-01", "close": 9.65611296, "volume": 1562.0}, {"date": "2005-08-04", "close": 9.65611296, "volume": 2002.0}, {"date": "2005-08-05", "close": 9.9037056, "volume": 364.0}, {"date": "2005-08-09", "close": 9.65611296, "volume": 2343.0}, {"date": "2005-08-10", "close": 9.40852032, "volume": 1486.0}, {"date": "2005-08-11", "close": 9.65611296, "volume": 949.0}, {"date": "2005-08-12", "close": 9.40852032, "volume": 1171.0}, {"date": "2005-08-15", "close": 8.91333504, "volume": 5049.0}, {"date": "2005-08-16", "close": 8.91333504, "volume": 808.0}, {"date": "2005-08-17", "close": 8.91333504, "volume": 2504.0}, {"date": "2005-08-18", "close": 8.91333504, "volume": 808.0}, {"date": "2005-08-19", "close": 8.91333504, "volume": 40.0}, {"date": "2005-08-22", "close": 9.16092768, "volume": 1989.0}, {"date": "2005-08-23", "close": 8.91333504, "volume": 1503.0}, {"date": "2005-08-24", "close": 8.91333504, "volume": 808.0}, {"date": "2005-08-25", "close": 8.91333504, "volume": 516.0}, {"date": "2005-08-29", "close": 8.6657424, "volume": 1010.0}, {"date": "2005-08-30", "close": 8.6657424, "volume": 8395.0}, {"date": "2005-08-31", "close": 8.6657424, "volume": 551.0}, {"date": "2005-09-02", "close": 8.6657424, "volume": 842.0}, {"date": "2005-09-05", "close": 8.91333504, "volume": 2917.0}, {"date": "2005-09-06", "close": 8.54194608, "volume": 2787.0}, {"date": "2005-09-08", "close": 8.6657424, "volume": 242.0}, {"date": "2005-09-12", "close": 8.6657424, "volume": 565.0}, {"date": "2005-09-13", "close": 8.6657424, "volume": 283.0}, {"date": "2005-09-15", "close": 8.29435344, "volume": 1091.0}, {"date": "2005-09-19", "close": 8.29435344, "volume": 404.0}, {"date": "2005-09-20", "close": 8.6657424, "volume": 670.0}, {"date": "2005-09-21", "close": 8.41814976, "volume": 2262.0}, {"date": "2005-09-22", "close": 8.41814976, "volume": 404.0}, {"date": "2005-09-23", "close": 8.29435344, "volume": 1212.0}, {"date": "2005-09-26", "close": 8.41814976, "volume": 359.0}, {"date": "2005-09-27", "close": 8.6657424, "volume": 4173.0}, {"date": "2005-09-28", "close": 8.6657424, "volume": 121.0}, {"date": "2005-09-29", "close": 7.92296448, "volume": 4796.0}, {"date": "2005-09-30", "close": 9.16092768, "volume": 1010.0}, {"date": "2005-10-06", "close": 8.29435344, "volume": 464.0}, {"date": "2005-10-07", "close": 8.41814976, "volume": 992.0}, {"date": "2005-10-10", "close": 8.17055712, "volume": 1171.0}, {"date": "2005-10-11", "close": 8.17055712, "volume": 387.0}, {"date": "2005-10-12", "close": 9.40852032, "volume": 4786.0}, {"date": "2005-10-13", "close": 9.53231664, "volume": 2100.0}, {"date": "2005-10-14", "close": 9.16092768, "volume": 121.0}, {"date": "2005-10-17", "close": 9.03713136, "volume": 1696.0}, {"date": "2005-10-18", "close": 8.6657424, "volume": 493.0}, {"date": "2005-10-19", "close": 8.6657424, "volume": 525.0}, {"date": "2005-10-20", "close": 8.91333504, "volume": 1320.0}, {"date": "2005-10-24", "close": 8.91333504, "volume": 535.0}, {"date": "2005-10-25", "close": 9.03713136, "volume": 1065.0}, {"date": "2005-10-27", "close": 9.03713136, "volume": 81.0}, {"date": "2005-10-28", "close": 7.92296448, "volume": 1719.0}, {"date": "2005-10-31", "close": 8.17055712, "volume": 771.0}, {"date": "2005-11-01", "close": 8.17055712, "volume": 121.0}, {"date": "2005-11-02", "close": 8.17055712, "volume": 400.0}, {"date": "2005-11-03", "close": 8.0467608, "volume": 965.0}, {"date": "2005-11-04", "close": 8.17055712, "volume": 81.0}, {"date": "2005-11-07", "close": 8.17055712, "volume": 1578.0}, {"date": "2005-11-08", "close": 9.53231664, "volume": 2105.0}, {"date": "2005-11-10", "close": 8.91333504, "volume": 2654.0}, {"date": "2005-11-11", "close": 8.6657424, "volume": 1692.0}, {"date": "2005-11-15", "close": 8.91333504, "volume": 808.0}, {"date": "2005-11-16", "close": 9.40852032, "volume": 404.0}, {"date": "2005-11-17", "close": 9.40852032, "volume": 2100.0}, {"date": "2005-11-18", "close": 8.41814976, "volume": 808.0}, {"date": "2005-11-21", "close": 8.78953872, "volume": 404.0}, {"date": "2005-11-22", "close": 8.41814976, "volume": 2575.0}, {"date": "2005-11-25", "close": 8.78953872, "volume": 606.0}, {"date": "2005-11-28", "close": 8.54194608, "volume": 444.0}, {"date": "2005-11-29", "close": 8.91333504, "volume": 202.0}, {"date": "2005-11-30", "close": 9.53231664, "volume": 4653.0}, {"date": "2005-12-01", "close": 10.15129824, "volume": 7832.0}, {"date": "2005-12-02", "close": 10.15129824, "volume": 2302.0}, {"date": "2005-12-05", "close": 10.89407616, "volume": 31398.0}, {"date": "2005-12-06", "close": 11.38926144, "volume": 5978.0}, {"date": "2005-12-07", "close": 11.26546512, "volume": 8992.0}, {"date": "2005-12-08", "close": 11.1416688, "volume": 5386.0}, {"date": "2005-12-09", "close": 11.38926144, "volume": 977.0}, {"date": "2005-12-12", "close": 10.89407616, "volume": 2472.0}, {"date": "2005-12-13", "close": 10.89407616, "volume": 404.0}, {"date": "2005-12-14", "close": 10.89407616, "volume": 202.0}, {"date": "2005-12-15", "close": 10.39889088, "volume": 1319.0}, {"date": "2005-12-16", "close": 10.39889088, "volume": 40.0}, {"date": "2005-12-19", "close": 10.15129824, "volume": 3626.0}, {"date": "2005-12-20", "close": 9.53231664, "volume": 1426.0}, {"date": "2005-12-21", "close": 9.40852032, "volume": 3231.0}, {"date": "2005-12-23", "close": 9.9037056, "volume": 2811.0}, {"date": "2005-12-30", "close": 10.02750192, "volume": 45.0}, {"date": "2006-01-03", "close": 10.02750192, "volume": 404.0}, {"date": "2006-01-04", "close": 9.9037056, "volume": 1005.0}, {"date": "2006-01-06", "close": 9.53231664, "volume": 555.0}, {"date": "2006-01-09", "close": 10.89407616, "volume": 3312.0}, {"date": "2006-01-16", "close": 10.15129824, "volume": 727.0}, {"date": "2006-01-17", "close": 9.9037056, "volume": 2641.0}, {"date": "2006-01-18", "close": 10.15129824, "volume": 1939.0}, {"date": "2006-01-19", "close": 9.9037056, "volume": 4669.0}, {"date": "2006-01-20", "close": 10.15129824, "volume": 6636.0}, {"date": "2006-01-23", "close": 9.9037056, "volume": 1575.0}, {"date": "2006-01-27", "close": 10.02750192, "volume": 5816.0}, {"date": "2006-01-30", "close": 9.9037056, "volume": 2048.0}, {"date": "2006-01-31", "close": 10.02750192, "volume": 1592.0}, {"date": "2006-02-01", "close": 9.9037056, "volume": 198.0}, {"date": "2006-02-02", "close": 9.9037056, "volume": 8445.0}, {"date": "2006-02-03", "close": 10.64648352, "volume": 5412.0}, {"date": "2006-02-07", "close": 9.9037056, "volume": 646.0}, {"date": "2006-02-08", "close": 9.77990928, "volume": 3729.0}, {"date": "2006-02-09", "close": 9.9037056, "volume": 1392.0}, {"date": "2006-02-10", "close": 9.9037056, "volume": 105.0}, {"date": "2006-02-13", "close": 9.9037056, "volume": 808.0}, {"date": "2006-02-14", "close": 9.9037056, "volume": 206.0}, {"date": "2006-02-15", "close": 9.77990928, "volume": 2019.0}, {"date": "2006-02-16", "close": 9.77990928, "volume": 1131.0}, {"date": "2006-02-17", "close": 9.77990928, "volume": 364.0}, {"date": "2006-02-20", "close": 9.9037056, "volume": 1313.0}, {"date": "2006-02-21", "close": 9.9037056, "volume": 1757.0}, {"date": "2006-02-23", "close": 10.15129824, "volume": 1144.0}, {"date": "2006-02-24", "close": 10.15129824, "volume": 79.0}, {"date": "2006-02-28", "close": 8.78953872, "volume": 3787.0}, {"date": "2006-03-01", "close": 8.91333504, "volume": 1745.0}, {"date": "2006-03-03", "close": 9.9037056, "volume": 1010.0}, {"date": "2006-03-06", "close": 10.39889088, "volume": 189.0}, {"date": "2006-03-07", "close": 9.9037056, "volume": 808.0}, {"date": "2006-03-08", "close": 8.91333504, "volume": 404.0}, {"date": "2006-03-10", "close": 8.91333504, "volume": 166.0}, {"date": "2006-03-14", "close": 9.16092768, "volume": 404.0}, {"date": "2006-03-15", "close": 8.91333504, "volume": 1353.0}, {"date": "2006-03-16", "close": 9.284724, "volume": 2019.0}, {"date": "2006-03-17", "close": 9.284724, "volume": 404.0}, {"date": "2006-03-21", "close": 9.40852032, "volume": 1212.0}, {"date": "2006-03-22", "close": 9.9037056, "volume": 660.0}, {"date": "2006-03-24", "close": 9.03713136, "volume": 3946.0}, {"date": "2006-03-28", "close": 9.03713136, "volume": 383.0}, {"date": "2006-03-29", "close": 8.6657424, "volume": 1510.0}, {"date": "2006-03-30", "close": 8.6657424, "volume": 4370.0}, {"date": "2006-03-31", "close": 8.6657424, "volume": 924.0}, {"date": "2006-04-03", "close": 7.79916816, "volume": 7862.0}, {"date": "2006-04-04", "close": 8.17055712, "volume": 2422.0}, {"date": "2006-04-05", "close": 7.79916816, "volume": 3253.0}, {"date": "2006-04-06", "close": 8.41814976, "volume": 40.0}, {"date": "2006-04-07", "close": 8.17055712, "volume": 1002.0}, {"date": "2006-04-12", "close": 7.92296448, "volume": 565.0}, {"date": "2006-04-13", "close": 7.79916816, "volume": 265.0}, {"date": "2006-04-18", "close": 7.92296448, "volume": 1010.0}, {"date": "2006-04-19", "close": 7.92296448, "volume": 2488.0}, {"date": "2006-04-20", "close": 7.92296448, "volume": 1737.0}, {"date": "2006-04-21", "close": 8.17055712, "volume": 1005.0}, {"date": "2006-04-24", "close": 8.17055712, "volume": 646.0}, {"date": "2006-04-26", "close": 7.79916816, "volume": 4515.0}, {"date": "2006-04-27", "close": 7.79916816, "volume": 2318.0}, {"date": "2006-05-01", "close": 7.67537184, "volume": 2302.0}, {"date": "2006-05-02", "close": 8.0467608, "volume": 404.0}, {"date": "2006-05-03", "close": 7.79916816, "volume": 808.0}, {"date": "2006-05-04", "close": 7.55157552, "volume": 990.0}, {"date": "2006-05-05", "close": 8.0467608, "volume": 1923.0}, {"date": "2006-05-09", "close": 7.92296448, "volume": 202.0}, {"date": "2006-05-10", "close": 7.79916816, "volume": 1575.0}, {"date": "2006-05-11", "close": 7.79916816, "volume": 1717.0}, {"date": "2006-05-16", "close": 7.79916816, "volume": 729.0}, {"date": "2006-05-17", "close": 6.56120496, "volume": 16219.0}, {"date": "2006-05-18", "close": 7.4277792, "volume": 2201.0}, {"date": "2006-05-22", "close": 6.68500128, "volume": 7391.0}, {"date": "2006-05-23", "close": 7.67537184, "volume": 606.0}, {"date": "2006-05-24", "close": 7.4277792, "volume": 397.0}, {"date": "2006-05-25", "close": 7.4277792, "volume": 485.0}, {"date": "2006-05-26", "close": 7.67537184, "volume": 1191.0}, {"date": "2006-05-29", "close": 6.68500128, "volume": 3635.0}, {"date": "2006-05-30", "close": 6.93259392, "volume": 1414.0}, {"date": "2006-05-31", "close": 6.68500128, "volume": 1889.0}, {"date": "2006-06-01", "close": 6.31361232, "volume": 3167.0}, {"date": "2006-06-05", "close": 6.56120496, "volume": 202.0}, {"date": "2006-06-06", "close": 6.56120496, "volume": 590.0}, {"date": "2006-06-07", "close": 6.31361232, "volume": 1631.0}, {"date": "2006-06-09", "close": 6.31361232, "volume": 10.0}, {"date": "2006-06-13", "close": 6.189816, "volume": 3125.0}, {"date": "2006-06-14", "close": 6.189816, "volume": 2333.0}, {"date": "2006-06-15", "close": 6.189816, "volume": 489.0}, {"date": "2006-06-16", "close": 5.69463072, "volume": 2322.0}, {"date": "2006-06-19", "close": 5.69463072, "volume": 4645.0}, {"date": "2006-06-20", "close": 4.9518528, "volume": 2019.0}, {"date": "2006-06-21", "close": 5.19944544, "volume": 1296.0}, {"date": "2006-06-22", "close": 5.32324176, "volume": 6651.0}, {"date": "2006-06-23", "close": 5.69463072, "volume": 6035.0}, {"date": "2006-06-26", "close": 5.94222336, "volume": 26011.0}, {"date": "2006-06-27", "close": 6.68500128, "volume": 8239.0}, {"date": "2006-06-28", "close": 6.43740864, "volume": 10117.0}, {"date": "2006-06-29", "close": 5.94222336, "volume": 3958.0}, {"date": "2006-06-30", "close": 5.32324176, "volume": 7674.0}, {"date": "2006-07-03", "close": 5.81842704, "volume": 808.0}, {"date": "2006-07-05", "close": 5.69463072, "volume": 121.0}, {"date": "2006-07-07", "close": 5.44703808, "volume": 1818.0}, {"date": "2006-07-11", "close": 5.94222336, "volume": 1010.0}, {"date": "2006-07-13", "close": 8.0467608, "volume": 33189.0}, {"date": "2006-07-14", "close": 6.8087976, "volume": 5816.0}, {"date": "2006-07-17", "close": 6.56120496, "volume": 432.0}, {"date": "2006-07-18", "close": 6.43740864, "volume": 909.0}, {"date": "2006-07-20", "close": 6.56120496, "volume": 545.0}, {"date": "2006-07-21", "close": 6.43740864, "volume": 9841.0}, {"date": "2006-07-24", "close": 6.31361232, "volume": 4288.0}, {"date": "2006-07-25", "close": 6.189816, "volume": 6421.0}, {"date": "2006-07-28", "close": 6.8087976, "volume": 202.0}, {"date": "2006-08-01", "close": 6.189816, "volume": 808.0}, {"date": "2006-08-04", "close": 6.189816, "volume": 165.0}, {"date": "2006-08-07", "close": 6.43740864, "volume": 3892.0}, {"date": "2006-08-08", "close": 6.68500128, "volume": 7904.0}, {"date": "2006-08-09", "close": 7.05639024, "volume": 482.0}, {"date": "2006-08-11", "close": 6.43740864, "volume": 2019.0}, {"date": "2006-08-14", "close": 6.43740864, "volume": 1620.0}, {"date": "2006-08-16", "close": 6.43740864, "volume": 202.0}, {"date": "2006-08-18", "close": 6.43740864, "volume": 4200.0}, {"date": "2006-08-21", "close": 6.43740864, "volume": 416.0}, {"date": "2006-08-22", "close": 5.94222336, "volume": 3154.0}, {"date": "2006-08-24", "close": 5.94222336, "volume": 808.0}, {"date": "2006-08-28", "close": 6.189816, "volume": 1412.0}, {"date": "2006-09-04", "close": 6.189816, "volume": 202.0}, {"date": "2006-09-05", "close": 6.189816, "volume": 1616.0}, {"date": "2006-09-06", "close": 6.189816, "volume": 2746.0}, {"date": "2006-09-07", "close": 6.189816, "volume": 1616.0}, {"date": "2006-09-08", "close": 6.189816, "volume": 4241.0}, {"date": "2006-09-11", "close": 6.43740864, "volume": 6676.0}, {"date": "2006-09-12", "close": 6.43740864, "volume": 4483.0}, {"date": "2006-09-13", "close": 6.31361232, "volume": 4039.0}, {"date": "2006-09-14", "close": 6.189816, "volume": 1616.0}, {"date": "2006-09-18", "close": 6.189816, "volume": 1818.0}, {"date": "2006-09-19", "close": 6.189816, "volume": 2322.0}, {"date": "2006-09-20", "close": 6.189816, "volume": 638.0}, {"date": "2006-09-26", "close": 6.189816, "volume": 1189.0}, {"date": "2006-09-27", "close": 6.189816, "volume": 3607.0}, {"date": "2006-09-28", "close": 6.189816, "volume": 545.0}, {"date": "2006-10-04", "close": 6.189816, "volume": 561.0}, {"date": "2006-10-06", "close": 6.43740864, "volume": 404.0}, {"date": "2006-10-09", "close": 6.189816, "volume": 875.0}, {"date": "2006-10-10", "close": 6.43740864, "volume": 910.0}, {"date": "2006-10-11", "close": 5.94222336, "volume": 4241.0}, {"date": "2006-10-12", "close": 5.94222336, "volume": 1793.0}, {"date": "2006-10-13", "close": 5.94222336, "volume": 5049.0}, {"date": "2006-10-16", "close": 5.94222336, "volume": 3194.0}, {"date": "2006-10-17", "close": 5.69463072, "volume": 404.0}, {"date": "2006-10-19", "close": 5.69463072, "volume": 283.0}, {"date": "2006-10-20", "close": 5.81842704, "volume": 162.0}, {"date": "2006-10-23", "close": 5.81842704, "volume": 822.0}, {"date": "2006-10-24", "close": 5.94222336, "volume": 444.0}, {"date": "2006-10-25", "close": 5.69463072, "volume": 384.0}, {"date": "2006-10-30", "close": 5.69463072, "volume": 2500.0}, {"date": "2006-11-01", "close": 5.69463072, "volume": 1082.0}, {"date": "2006-11-03", "close": 6.189816, "volume": 8282.0}, {"date": "2006-11-06", "close": 6.31361232, "volume": 929.0}, {"date": "2006-11-07", "close": 6.31361232, "volume": 89.0}, {"date": "2006-11-08", "close": 6.06601968, "volume": 745.0}, {"date": "2006-11-09", "close": 6.189816, "volume": 2827.0}, {"date": "2006-11-10", "close": 7.55157552, "volume": 7683.0}, {"date": "2006-11-13", "close": 7.18018656, "volume": 2096.0}, {"date": "2006-11-14", "close": 7.4277792, "volume": 3083.0}, {"date": "2006-11-15", "close": 7.18018656, "volume": 1353.0}, {"date": "2006-11-16", "close": 6.189816, "volume": 1266.0}, {"date": "2006-11-17", "close": 6.189816, "volume": 606.0}, {"date": "2006-11-20", "close": 5.69463072, "volume": 2267.0}, {"date": "2006-11-21", "close": 6.189816, "volume": 1010.0}, {"date": "2006-11-22", "close": 6.189816, "volume": 2168.0}, {"date": "2006-11-24", "close": 6.189816, "volume": 4786.0}, {"date": "2006-11-28", "close": 6.189816, "volume": 2093.0}, {"date": "2006-11-29", "close": 5.69463072, "volume": 3226.0}, {"date": "2006-11-30", "close": 6.189816, "volume": 485.0}, {"date": "2006-12-05", "close": 5.81842704, "volume": 687.0}, {"date": "2006-12-06", "close": 5.81842704, "volume": 1333.0}, {"date": "2006-12-07", "close": 5.81842704, "volume": 800.0}, {"date": "2006-12-08", "close": 5.81842704, "volume": 848.0}, {"date": "2006-12-11", "close": 5.69463072, "volume": 7170.0}, {"date": "2006-12-13", "close": 6.06601968, "volume": 323.0}, {"date": "2006-12-14", "close": 6.68500128, "volume": 30010.0}, {"date": "2006-12-15", "close": 6.189816, "volume": 4847.0}, {"date": "2006-12-18", "close": 6.189816, "volume": 2543.0}, {"date": "2006-12-19", "close": 6.8087976, "volume": 872.0}, {"date": "2006-12-20", "close": 6.56120496, "volume": 1414.0}, {"date": "2006-12-21", "close": 6.68500128, "volume": 998.0}, {"date": "2006-12-22", "close": 6.93259392, "volume": 1143.0}, {"date": "2006-12-27", "close": 7.05639024, "volume": 162.0}, {"date": "2006-12-28", "close": 6.93259392, "volume": 1131.0}, {"date": "2006-12-29", "close": 7.30398288, "volume": 3098.0}, {"date": "2007-01-02", "close": 7.4277792, "volume": 3505.0}, {"date": "2007-01-03", "close": 7.4277792, "volume": 1304.0}, {"date": "2007-01-04", "close": 7.18018656, "volume": 3563.0}, {"date": "2007-01-05", "close": 6.68500128, "volume": 404.0}, {"date": "2007-01-10", "close": 6.93259392, "volume": 719.0}, {"date": "2007-01-11", "close": 7.30398288, "volume": 6482.0}, {"date": "2007-01-12", "close": 7.30398288, "volume": 3344.0}, {"date": "2007-01-15", "close": 7.4277792, "volume": 1484.0}, {"date": "2007-01-16", "close": 7.4277792, "volume": 889.0}, {"date": "2007-01-17", "close": 7.92296448, "volume": 3271.0}, {"date": "2007-01-18", "close": 7.4277792, "volume": 2625.0}, {"date": "2007-01-19", "close": 7.30398288, "volume": 1672.0}, {"date": "2007-01-22", "close": 7.4277792, "volume": 586.0}, {"date": "2007-01-23", "close": 6.43740864, "volume": 5111.0}, {"date": "2007-01-24", "close": 7.4277792, "volume": 808.0}, {"date": "2007-01-30", "close": 6.56120496, "volume": 364.0}, {"date": "2007-01-31", "close": 6.56120496, "volume": 1641.0}, {"date": "2007-02-02", "close": 7.4277792, "volume": 404.0}, {"date": "2007-02-05", "close": 6.8087976, "volume": 162.0}, {"date": "2007-02-07", "close": 6.8087976, "volume": 808.0}, {"date": "2007-02-09", "close": 6.68500128, "volume": 371.0}, {"date": "2007-02-12", "close": 6.189816, "volume": 1469.0}, {"date": "2007-02-13", "close": 6.31361232, "volume": 404.0}, {"date": "2007-02-14", "close": 6.189816, "volume": 1232.0}, {"date": "2007-02-15", "close": 6.189816, "volume": 1002.0}, {"date": "2007-02-16", "close": 6.8087976, "volume": 3789.0}, {"date": "2007-02-21", "close": 6.93259392, "volume": 2620.0}, {"date": "2007-02-22", "close": 6.93259392, "volume": 1010.0}, {"date": "2007-02-23", "close": 6.93259392, "volume": 464.0}, {"date": "2007-02-26", "close": 6.43740864, "volume": 1029.0}, {"date": "2007-02-27", "close": 6.43740864, "volume": 864.0}, {"date": "2007-03-01", "close": 6.189816, "volume": 1696.0}, {"date": "2007-03-05", "close": 6.189816, "volume": 190.0}, {"date": "2007-03-08", "close": 5.69463072, "volume": 1393.0}, {"date": "2007-03-09", "close": 5.19944544, "volume": 1288.0}, {"date": "2007-03-12", "close": 5.69463072, "volume": 929.0}, {"date": "2007-03-13", "close": 5.94222336, "volume": 121.0}, {"date": "2007-03-14", "close": 6.06601968, "volume": 525.0}, {"date": "2007-03-15", "close": 6.06601968, "volume": 189.0}, {"date": "2007-03-19", "close": 5.69463072, "volume": 3543.0}, {"date": "2007-03-20", "close": 5.81842704, "volume": 4317.0}, {"date": "2007-03-23", "close": 6.189816, "volume": 12855.0}, {"date": "2007-03-26", "close": 5.81842704, "volume": 3098.0}, {"date": "2007-03-27", "close": 5.94222336, "volume": 646.0}, {"date": "2007-03-29", "close": 5.5708344, "volume": 3473.0}, {"date": "2007-03-30", "close": 5.44703808, "volume": 3231.0}, {"date": "2007-04-02", "close": 5.94222336, "volume": 4147.0}, {"date": "2007-04-03", "close": 5.94222336, "volume": 323.0}, {"date": "2007-04-05", "close": 5.81842704, "volume": 263.0}, {"date": "2007-04-11", "close": 5.5708344, "volume": 249.0}, {"date": "2007-04-12", "close": 5.69463072, "volume": 1616.0}, {"date": "2007-04-13", "close": 5.5708344, "volume": 6550.0}, {"date": "2007-04-16", "close": 4.9518528, "volume": 1947.0}, {"date": "2007-04-17", "close": 5.07564912, "volume": 85.0}, {"date": "2007-04-18", "close": 4.9518528, "volume": 1424.0}, {"date": "2007-04-19", "close": 5.44703808, "volume": 1290.0}, {"date": "2007-04-20", "close": 5.07564912, "volume": 2807.0}, {"date": "2007-04-23", "close": 5.19944544, "volume": 123.0}, {"date": "2007-04-24", "close": 5.69463072, "volume": 2343.0}, {"date": "2007-04-26", "close": 5.19944544, "volume": 5229.0}, {"date": "2007-04-30", "close": 5.32324176, "volume": 808.0}, {"date": "2007-05-01", "close": 5.32324176, "volume": 2795.0}, {"date": "2007-05-02", "close": 5.32324176, "volume": 606.0}, {"date": "2007-05-03", "close": 5.19944544, "volume": 2141.0}, {"date": "2007-05-04", "close": 5.19944544, "volume": 2827.0}, {"date": "2007-05-07", "close": 5.07564912, "volume": 202.0}, {"date": "2007-05-08", "close": 5.07564912, "volume": 8078.0}, {"date": "2007-05-09", "close": 4.45666752, "volume": 4170.0}, {"date": "2007-05-10", "close": 4.82805648, "volume": 2787.0}, {"date": "2007-05-11", "close": 4.45666752, "volume": 7270.0}, {"date": "2007-05-14", "close": 4.20907488, "volume": 1050.0}, {"date": "2007-05-15", "close": 4.45666752, "volume": 4992.0}, {"date": "2007-05-16", "close": 4.45666752, "volume": 529.0}, {"date": "2007-05-17", "close": 4.3328712, "volume": 2302.0}, {"date": "2007-05-18", "close": 4.45666752, "volume": 2545.0}, {"date": "2007-05-21", "close": 4.3328712, "volume": 121.0}, {"date": "2007-05-22", "close": 4.08527856, "volume": 8616.0}, {"date": "2007-05-23", "close": 4.58046384, "volume": 3433.0}, {"date": "2007-05-24", "close": 4.58046384, "volume": 174.0}, {"date": "2007-05-25", "close": 4.70426016, "volume": 2956.0}, {"date": "2007-05-29", "close": 4.08527856, "volume": 9895.0}, {"date": "2007-05-30", "close": 4.3328712, "volume": 2585.0}, {"date": "2007-05-31", "close": 4.3328712, "volume": 808.0}, {"date": "2007-06-01", "close": 5.19944544, "volume": 9077.0}, {"date": "2007-06-04", "close": 5.19944544, "volume": 3578.0}, {"date": "2007-06-05", "close": 4.9518528, "volume": 8102.0}, {"date": "2007-06-06", "close": 4.45666752, "volume": 1737.0}, {"date": "2007-06-07", "close": 4.82805648, "volume": 2262.0}, {"date": "2007-06-08", "close": 4.9518528, "volume": 61702.0}, {"date": "2007-06-12", "close": 4.70426016, "volume": 12704.0}, {"date": "2007-06-13", "close": 4.45666752, "volume": 3400.0}, {"date": "2007-06-14", "close": 4.58046384, "volume": 1616.0}, {"date": "2007-06-18", "close": 4.58046384, "volume": 1237.0}, {"date": "2007-06-19", "close": 4.58046384, "volume": 2423.0}, {"date": "2007-06-20", "close": 4.45666752, "volume": 7068.0}, {"date": "2007-06-21", "close": 4.3328712, "volume": 7270.0}, {"date": "2007-06-22", "close": 4.45666752, "volume": 3150.0}, {"date": "2007-06-25", "close": 4.20907488, "volume": 8522.0}, {"date": "2007-06-26", "close": 4.08527856, "volume": 14150.0}, {"date": "2007-06-27", "close": 4.08527856, "volume": 4524.0}, {"date": "2007-06-28", "close": 4.08527856, "volume": 16153.0}, {"date": "2007-06-29", "close": 3.96148224, "volume": 9509.0}, {"date": "2007-07-04", "close": 3.96148224, "volume": 2701.0}, {"date": "2007-07-06", "close": 4.3328712, "volume": 202.0}, {"date": "2007-07-09", "close": 3.96148224, "volume": 2573.0}, {"date": "2007-07-10", "close": 3.7138896, "volume": 25264.0}, {"date": "2007-07-11", "close": 3.7138896, "volume": 343.0}, {"date": "2007-07-12", "close": 3.96148224, "volume": 1151.0}, {"date": "2007-07-16", "close": 3.96148224, "volume": 3931.0}, {"date": "2007-07-17", "close": 4.3328712, "volume": 569.0}, {"date": "2007-07-18", "close": 4.3328712, "volume": 400.0}, {"date": "2007-07-19", "close": 4.3328712, "volume": 609.0}, {"date": "2007-07-20", "close": 4.45666752, "volume": 2484.0}, {"date": "2007-07-23", "close": 4.82805648, "volume": 4139.0}, {"date": "2007-07-24", "close": 4.82805648, "volume": 202.0}, {"date": "2007-07-25", "close": 4.45666752, "volume": 4564.0}, {"date": "2007-07-26", "close": 4.45666752, "volume": 291.0}, {"date": "2007-08-01", "close": 4.20907488, "volume": 2423.0}, {"date": "2007-08-03", "close": 4.20907488, "volume": 5372.0}, {"date": "2007-08-06", "close": 4.08527856, "volume": 13256.0}, {"date": "2007-08-07", "close": 4.20907488, "volume": 1454.0}, {"date": "2007-08-08", "close": 3.96148224, "volume": 2100.0}, {"date": "2007-08-09", "close": 3.96148224, "volume": 1602.0}, {"date": "2007-08-13", "close": 3.83768592, "volume": 1212.0}, {"date": "2007-08-14", "close": 3.7138896, "volume": 242.0}, {"date": "2007-08-15", "close": 3.96148224, "volume": 687.0}, {"date": "2007-08-16", "close": 3.96148224, "volume": 6462.0}, {"date": "2007-08-17", "close": 3.46629696, "volume": 6935.0}, {"date": "2007-08-20", "close": 3.46629696, "volume": 941.0}, {"date": "2007-08-21", "close": 3.7138896, "volume": 404.0}, {"date": "2007-08-22", "close": 3.7138896, "volume": 490.0}, {"date": "2007-08-23", "close": 4.20907488, "volume": 4887.0}, {"date": "2007-08-29", "close": 3.46629696, "volume": 3433.0}, {"date": "2007-08-30", "close": 3.59009328, "volume": 2019.0}, {"date": "2007-08-31", "close": 3.59009328, "volume": 222.0}, {"date": "2007-09-03", "close": 3.59009328, "volume": 646.0}, {"date": "2007-09-04", "close": 3.83768592, "volume": 990.0}, {"date": "2007-09-05", "close": 3.83768592, "volume": 1028.0}, {"date": "2007-09-06", "close": 3.46629696, "volume": 2690.0}, {"date": "2007-09-10", "close": 3.21870432, "volume": 3846.0}, {"date": "2007-09-11", "close": 3.21870432, "volume": 7031.0}, {"date": "2007-09-12", "close": 3.094908, "volume": 4985.0}, {"date": "2007-09-13", "close": 3.094908, "volume": 7727.0}, {"date": "2007-09-14", "close": 3.34250064, "volume": 2167.0}, {"date": "2007-09-17", "close": 2.97111168, "volume": 93.0}, {"date": "2007-09-18", "close": 2.97111168, "volume": 4700.0}, {"date": "2007-09-20", "close": 2.72351904, "volume": 1038.0}, {"date": "2007-09-21", "close": 2.97111168, "volume": 1612.0}, {"date": "2007-09-24", "close": 2.72351904, "volume": 34472.0}, {"date": "2007-09-25", "close": 2.72351904, "volume": 40.0}, {"date": "2007-09-28", "close": 2.97111168, "volume": 1164.0}, {"date": "2007-10-01", "close": 3.21870432, "volume": 4806.0}, {"date": "2007-10-03", "close": 3.46629696, "volume": 4039.0}, {"date": "2007-10-04", "close": 3.46629696, "volume": 4014.0}, {"date": "2007-10-05", "close": 2.97111168, "volume": 4042.0}, {"date": "2007-10-08", "close": 2.4759264, "volume": 20436.0}, {"date": "2007-10-09", "close": 2.4759264, "volume": 14552.0}, {"date": "2007-10-10", "close": 2.59972272, "volume": 2019.0}, {"date": "2007-10-11", "close": 2.84731536, "volume": 55588.0}, {"date": "2007-10-12", "close": 2.4759264, "volume": 7953.0}, {"date": "2007-10-15", "close": 2.426407872, "volume": 2969.0}, {"date": "2007-10-16", "close": 2.426407872, "volume": 626.0}, {"date": "2007-10-17", "close": 2.4759264, "volume": 1690.0}, {"date": "2007-10-18", "close": 2.4759264, "volume": 701.0}, {"date": "2007-10-19", "close": 2.4759264, "volume": 95.0}, {"date": "2007-10-22", "close": 2.4759264, "volume": 2423.0}, {"date": "2007-10-23", "close": 2.426407872, "volume": 2019.0}, {"date": "2007-10-25", "close": 2.72351904, "volume": 808.0}, {"date": "2007-10-26", "close": 2.4759264, "volume": 404.0}, {"date": "2007-10-29", "close": 2.451167136, "volume": 2464.0}, {"date": "2007-10-31", "close": 2.22833376, "volume": 37360.0}, {"date": "2007-11-01", "close": 2.22833376, "volume": 3936.0}, {"date": "2007-11-02", "close": 2.10453744, "volume": 5838.0}, {"date": "2007-11-05", "close": 2.129296704, "volume": 1830.0}, {"date": "2007-11-06", "close": 2.129296704, "volume": 1525.0}, {"date": "2007-11-07", "close": 2.35213008, "volume": 1797.0}, {"date": "2007-11-08", "close": 2.178815232, "volume": 2423.0}, {"date": "2007-11-09", "close": 2.22833376, "volume": 808.0}, {"date": "2007-11-14", "close": 2.59972272, "volume": 8134.0}, {"date": "2007-11-16", "close": 2.4759264, "volume": 1159.0}, {"date": "2007-11-20", "close": 2.84731536, "volume": 464.0}, {"date": "2007-11-21", "close": 2.72351904, "volume": 969.0}, {"date": "2007-11-22", "close": 2.59972272, "volume": 404.0}, {"date": "2007-11-23", "close": 2.59972272, "volume": 5431.0}, {"date": "2007-11-26", "close": 2.4759264, "volume": 2011.0}, {"date": "2007-11-30", "close": 2.426407872, "volume": 133.0}, {"date": "2007-12-03", "close": 2.4759264, "volume": 8078.0}, {"date": "2007-12-05", "close": 2.72351904, "volume": 411.0}, {"date": "2007-12-07", "close": 2.4759264, "volume": 1886.0}, {"date": "2007-12-10", "close": 2.426407872, "volume": 2192.0}, {"date": "2007-12-12", "close": 2.426407872, "volume": 1119.0}, {"date": "2007-12-13", "close": 2.451167136, "volume": 929.0}, {"date": "2007-12-14", "close": 2.4759264, "volume": 10077.0}, {"date": "2007-12-17", "close": 2.451167136, "volume": 404.0}, {"date": "2007-12-18", "close": 2.376889344, "volume": 8583.0}, {"date": "2007-12-19", "close": 2.4759264, "volume": 1683.0}, {"date": "2007-12-20", "close": 2.376889344, "volume": 472.0}, {"date": "2007-12-27", "close": 2.376889344, "volume": 727.0}, {"date": "2007-12-31", "close": 2.4759264, "volume": 3032.0}, {"date": "2008-01-03", "close": 2.4759264, "volume": 2347.0}, {"date": "2008-01-04", "close": 2.22833376, "volume": 2023.0}, {"date": "2008-01-07", "close": 2.22833376, "volume": 808.0}, {"date": "2008-01-08", "close": 2.22833376, "volume": 118.0}, {"date": "2008-01-09", "close": 3.59009328, "volume": 68470.0}, {"date": "2008-01-10", "close": 3.21870432, "volume": 12660.0}, {"date": "2008-01-11", "close": 3.7138896, "volume": 12169.0}, {"date": "2008-01-14", "close": 2.97111168, "volume": 7916.0}, {"date": "2008-01-15", "close": 2.72351904, "volume": 8140.0}, {"date": "2008-01-16", "close": 2.4759264, "volume": 4887.0}, {"date": "2008-01-17", "close": 2.97111168, "volume": 3608.0}, {"date": "2008-01-18", "close": 2.4759264, "volume": 2054.0}, {"date": "2008-01-21", "close": 2.253093024, "volume": 4443.0}, {"date": "2008-01-22", "close": 2.079778176, "volume": 6058.0}, {"date": "2008-01-23", "close": 1.881704064, "volume": 4847.0}, {"date": "2008-01-24", "close": 2.005500384, "volume": 3756.0}, {"date": "2008-01-25", "close": 1.98074112, "volume": 808.0}, {"date": "2008-01-29", "close": 2.030259648, "volume": 2019.0}, {"date": "2008-01-30", "close": 2.22833376, "volume": 242.0}, {"date": "2008-01-31", "close": 1.98074112, "volume": 14738.0}, {"date": "2008-02-01", "close": 2.22833376, "volume": 4423.0}, {"date": "2008-02-04", "close": 2.10453744, "volume": 242.0}, {"date": "2008-03-11", "close": 2.59972272, "volume": 242.0}, {"date": "2008-03-12", "close": 2.005500384, "volume": 14334.0}, {"date": "2008-03-13", "close": 1.98074112, "volume": 695.0}, {"date": "2008-03-14", "close": 1.98074112, "volume": 319.0}, {"date": "2008-03-18", "close": 1.8569448, "volume": 9289.0}, {"date": "2008-03-19", "close": 1.8569448, "volume": 81.0}, {"date": "2008-03-20", "close": 1.906463328, "volume": 785.0}, {"date": "2008-03-25", "close": 1.73314848, "volume": 565.0}, {"date": "2008-03-26", "close": 1.60935216, "volume": 31.0}, {"date": "2008-03-27", "close": 1.60935216, "volume": 2423.0}, {"date": "2008-03-28", "close": 1.48555584, "volume": 1050.0}, {"date": "2008-04-04", "close": 1.436037312, "volume": 808.0}, {"date": "2008-04-07", "close": 1.36175952, "volume": 2019.0}, {"date": "2008-04-08", "close": 1.287481728, "volume": 569.0}, {"date": "2008-04-09", "close": 1.262722464, "volume": 4120.0}, {"date": "2008-04-11", "close": 1.36175952, "volume": 1212.0}, {"date": "2008-04-14", "close": 1.262722464, "volume": 1252.0}, {"date": "2008-04-16", "close": 1.287481728, "volume": 81.0}, {"date": "2008-04-17", "close": 1.48555584, "volume": 1974.0}, {"date": "2008-04-18", "close": 1.60935216, "volume": 4917.0}, {"date": "2008-04-21", "close": 1.559833632, "volume": 337.0}, {"date": "2008-04-22", "close": 1.287481728, "volume": 4847.0}, {"date": "2008-04-28", "close": 1.287481728, "volume": 525.0}, {"date": "2008-04-29", "close": 1.287481728, "volume": 404.0}, {"date": "2008-04-30", "close": 1.287481728, "volume": 202.0}, {"date": "2008-05-05", "close": 1.337000256, "volume": 1131.0}, {"date": "2008-05-07", "close": 1.48555584, "volume": 5795.0}, {"date": "2008-05-08", "close": 1.535074368, "volume": 8078.0}, {"date": "2008-05-09", "close": 1.535074368, "volume": 21.0}, {"date": "2008-05-12", "close": 1.48555584, "volume": 4039.0}, {"date": "2008-05-14", "close": 1.48555584, "volume": 4261.0}, {"date": "2008-05-15", "close": 1.510315104, "volume": 7563.0}, {"date": "2008-05-16", "close": 1.584592896, "volume": 1446.0}, {"date": "2008-05-19", "close": 1.48555584, "volume": 15299.0}, {"date": "2008-05-20", "close": 1.48555584, "volume": 7654.0}, {"date": "2008-05-21", "close": 1.312240992, "volume": 26118.0}, {"date": "2008-05-22", "close": 1.312240992, "volume": 63.0}, {"date": "2008-05-23", "close": 1.312240992, "volume": 606.0}, {"date": "2008-05-26", "close": 1.262722464, "volume": 2019.0}, {"date": "2008-05-27", "close": 1.36175952, "volume": 7472.0}, {"date": "2008-05-28", "close": 1.36175952, "volume": 202.0}, {"date": "2008-05-29", "close": 1.436037312, "volume": 2556.0}, {"date": "2008-06-02", "close": 1.36175952, "volume": 12004.0}, {"date": "2008-06-03", "close": 1.36175952, "volume": 3635.0}, {"date": "2008-06-04", "close": 1.2379632, "volume": 16591.0}, {"date": "2008-06-05", "close": 1.2379632, "volume": 8886.0}, {"date": "2008-06-06", "close": 1.2379632, "volume": 1330.0}, {"date": "2008-06-10", "close": 1.36175952, "volume": 3774.0}, {"date": "2008-06-11", "close": 1.262722464, "volume": 8550.0}, {"date": "2008-06-12", "close": 1.312240992, "volume": 3211.0}, {"date": "2008-06-13", "close": 1.36175952, "volume": 2830.0}, {"date": "2008-06-16", "close": 1.36175952, "volume": 176.0}, {"date": "2008-06-17", "close": 1.287481728, "volume": 8482.0}, {"date": "2008-06-18", "close": 1.287481728, "volume": 1010.0}, {"date": "2008-06-19", "close": 1.287481728, "volume": 5311.0}, {"date": "2008-06-23", "close": 1.436037312, "volume": 3635.0}, {"date": "2008-06-24", "close": 1.436037312, "volume": 16846.0}, {"date": "2008-06-25", "close": 1.510315104, "volume": 3237.0}, {"date": "2008-06-26", "close": 1.2379632, "volume": 7960.0}, {"date": "2008-06-27", "close": 1.287481728, "volume": 13336.0}, {"date": "2008-06-30", "close": 1.287481728, "volume": 2582.0}, {"date": "2008-07-01", "close": 1.287481728, "volume": 4039.0}, {"date": "2008-07-02", "close": 1.559833632, "volume": 9491.0}, {"date": "2008-07-03", "close": 1.73314848, "volume": 1449.0}, {"date": "2008-07-04", "close": 1.98074112, "volume": 6168.0}, {"date": "2008-07-10", "close": 1.98074112, "volume": 8926.0}, {"date": "2008-07-11", "close": 2.030259648, "volume": 8330.0}, {"date": "2008-07-15", "close": 1.8569448, "volume": 4039.0}, {"date": "2008-07-16", "close": 1.8569448, "volume": 1979.0}, {"date": "2008-07-22", "close": 1.312240992, "volume": 2588.0}, {"date": "2008-07-23", "close": 1.36175952, "volume": 1010.0}, {"date": "2008-07-25", "close": 1.48555584, "volume": 4766.0}, {"date": "2008-07-29", "close": 1.73314848, "volume": 5251.0}, {"date": "2008-07-31", "close": 1.8569448, "volume": 2827.0}, {"date": "2008-08-11", "close": 1.73314848, "volume": 1010.0}, {"date": "2008-08-12", "close": 1.60935216, "volume": 5049.0}, {"date": "2008-08-13", "close": 1.460796576, "volume": 2141.0}, {"date": "2008-08-14", "close": 1.48555584, "volume": 7553.0}, {"date": "2008-08-15", "close": 1.36175952, "volume": 404.0}, {"date": "2008-08-19", "close": 1.8569448, "volume": 646.0}, {"date": "2008-08-20", "close": 1.931222592, "volume": 5210.0}, {"date": "2008-08-21", "close": 1.931222592, "volume": 521.0}, {"date": "2008-08-22", "close": 1.931222592, "volume": 11424.0}, {"date": "2008-08-25", "close": 1.931222592, "volume": 4025.0}, {"date": "2008-08-27", "close": 1.757907744, "volume": 2019.0}, {"date": "2008-08-28", "close": 1.73314848, "volume": 1745.0}, {"date": "2008-08-29", "close": 1.73314848, "volume": 1616.0}, {"date": "2008-09-02", "close": 1.48555584, "volume": 404.0}, {"date": "2008-09-03", "close": 1.60935216, "volume": 808.0}, {"date": "2008-09-05", "close": 1.48555584, "volume": 4759.0}, {"date": "2008-09-09", "close": 1.60935216, "volume": 11713.0}, {"date": "2008-09-11", "close": 1.8569448, "volume": 4509.0}, {"date": "2008-09-12", "close": 1.8569448, "volume": 2423.0}, {"date": "2008-09-15", "close": 1.8569448, "volume": 2019.0}, {"date": "2008-09-17", "close": 1.955981856, "volume": 5251.0}, {"date": "2008-09-18", "close": 1.73314848, "volume": 2019.0}, {"date": "2008-09-19", "close": 1.73314848, "volume": 2282.0}, {"date": "2008-09-24", "close": 1.757907744, "volume": 162.0}, {"date": "2008-09-25", "close": 2.005500384, "volume": 8468.0}, {"date": "2008-09-26", "close": 2.005500384, "volume": 4039.0}, {"date": "2008-09-29", "close": 1.881704064, "volume": 4039.0}, {"date": "2008-09-30", "close": 1.73314848, "volume": 9724.0}, {"date": "2008-10-01", "close": 1.436037312, "volume": 2999.0}, {"date": "2008-10-06", "close": 1.510315104, "volume": 1947.0}, {"date": "2008-10-07", "close": 1.510315104, "volume": 5791.0}, {"date": "2008-10-10", "close": 1.510315104, "volume": 2060.0}, {"date": "2008-10-14", "close": 1.48555584, "volume": 162.0}, {"date": "2008-10-15", "close": 1.535074368, "volume": 622.0}, {"date": "2008-10-16", "close": 1.48555584, "volume": 4565.0}, {"date": "2008-10-17", "close": 1.48555584, "volume": 404.0}, {"date": "2008-10-21", "close": 1.2379632, "volume": 4355.0}, {"date": "2008-10-22", "close": 1.48555584, "volume": 6940.0}, {"date": "2008-10-23", "close": 1.48555584, "volume": 1151.0}, {"date": "2008-10-24", "close": 1.48555584, "volume": 2019.0}, {"date": "2008-10-28", "close": 1.460796576, "volume": 693.0}, {"date": "2008-10-31", "close": 1.48555584, "volume": 3292.0}, {"date": "2008-11-03", "close": 1.36175952, "volume": 368.0}, {"date": "2008-11-05", "close": 1.188444672, "volume": 7734.0}, {"date": "2008-11-06", "close": 1.188444672, "volume": 977.0}, {"date": "2008-11-07", "close": 1.262722464, "volume": 3231.0}, {"date": "2008-11-10", "close": 1.262722464, "volume": 2052.0}, {"date": "2008-11-12", "close": 1.262722464, "volume": 127.0}, {"date": "2008-11-13", "close": 1.262722464, "volume": 2019.0}, {"date": "2008-11-17", "close": 1.287481728, "volume": 404.0}, {"date": "2008-11-18", "close": 1.262722464, "volume": 1278.0}, {"date": "2008-11-20", "close": 1.188444672, "volume": 1616.0}, {"date": "2008-11-21", "close": 1.138926144, "volume": 2777.0}, {"date": "2008-11-25", "close": 1.262722464, "volume": 1096.0}, {"date": "2008-11-26", "close": 1.262722464, "volume": 2504.0}, {"date": "2008-12-05", "close": 1.2379632, "volume": 4039.0}, {"date": "2008-12-08", "close": 1.262722464, "volume": 4039.0}, {"date": "2008-12-09", "close": 1.2379632, "volume": 3657.0}, {"date": "2008-12-10", "close": 1.2379632, "volume": 786.0}, {"date": "2008-12-12", "close": 1.188444672, "volume": 11043.0}, {"date": "2008-12-15", "close": 1.2379632, "volume": 3029.0}, {"date": "2008-12-16", "close": 1.138926144, "volume": 6058.0}, {"date": "2008-12-18", "close": 1.163685408, "volume": 4731.0}, {"date": "2008-12-19", "close": 1.138926144, "volume": 611.0}, {"date": "2008-12-22", "close": 1.015129824, "volume": 4034.0}, {"date": "2008-12-29", "close": 0.74277792, "volume": 6462.0}, {"date": "2009-01-05", "close": 0.99037056, "volume": 12117.0}, {"date": "2009-01-13", "close": 1.213203936, "volume": 404.0}, {"date": "2009-01-14", "close": 1.11416688, "volume": 6664.0}, {"date": "2009-01-15", "close": 1.2379632, "volume": 1586.0}, {"date": "2009-01-20", "close": 1.2379632, "volume": 433.0}, {"date": "2009-01-28", "close": 1.015129824, "volume": 8049.0}, {"date": "2009-02-12", "close": 0.99037056, "volume": 2049.0}, {"date": "2009-02-13", "close": 0.99037056, "volume": 5823.0}, {"date": "2009-02-18", "close": 1.015129824, "volume": 4645.0}, {"date": "2009-02-19", "close": 1.015129824, "volume": 4665.0}, {"date": "2009-02-20", "close": 1.064648352, "volume": 404.0}, {"date": "2009-02-23", "close": 0.99037056, "volume": 8865.0}, {"date": "2009-02-25", "close": 1.039889088, "volume": 404.0}, {"date": "2009-02-27", "close": 1.015129824, "volume": 18983.0}, {"date": "2009-03-03", "close": 0.74277792, "volume": 18579.0}, {"date": "2009-03-04", "close": 0.74277792, "volume": 8684.0}, {"date": "2009-03-05", "close": 0.74277792, "volume": 14096.0}, {"date": "2009-03-06", "close": 0.6189816, "volume": 3473.0}, {"date": "2009-03-13", "close": 1.015129824, "volume": 6689.0}, {"date": "2009-03-16", "close": 1.015129824, "volume": 3181.0}, {"date": "2009-03-24", "close": 1.2379632, "volume": 8886.0}, {"date": "2009-03-25", "close": 1.2379632, "volume": 3483.0}, {"date": "2009-04-03", "close": 1.188444672, "volume": 1010.0}, {"date": "2009-04-06", "close": 0.99037056, "volume": 6058.0}, {"date": "2009-04-07", "close": 0.792296448, "volume": 8078.0}, {"date": "2009-04-17", "close": 1.039889088, "volume": 4051.0}, {"date": "2009-04-20", "close": 1.36175952, "volume": 19145.0}, {"date": "2009-04-21", "close": 1.213203936, "volume": 8078.0}, {"date": "2009-04-22", "close": 1.213203936, "volume": 889.0}, {"date": "2009-04-23", "close": 1.2379632, "volume": 4140.0}, {"date": "2009-04-24", "close": 1.089407616, "volume": 6623.0}, {"date": "2009-04-28", "close": 0.916092768, "volume": 8078.0}, {"date": "2009-04-29", "close": 0.99037056, "volume": 809.0}, {"date": "2009-04-30", "close": 1.089407616, "volume": 5604.0}, {"date": "2009-05-01", "close": 1.188444672, "volume": 809.0}, {"date": "2009-05-04", "close": 1.138926144, "volume": 16559.0}, {"date": "2009-05-05", "close": 1.138926144, "volume": 2019.0}, {"date": "2009-05-06", "close": 1.015129824, "volume": 4847.0}, {"date": "2009-05-07", "close": 0.817055712, "volume": 27338.0}, {"date": "2009-05-08", "close": 0.86657424, "volume": 7320.0}, {"date": "2009-05-11", "close": 0.86657424, "volume": 4039.0}, {"date": "2009-05-12", "close": 0.891333504, "volume": 4039.0}, {"date": "2009-05-13", "close": 0.891333504, "volume": 5150.0}, {"date": "2009-05-19", "close": 0.86657424, "volume": 360.0}, {"date": "2009-05-20", "close": 0.86657424, "volume": 404.0}, {"date": "2009-05-21", "close": 0.891333504, "volume": 21046.0}, {"date": "2009-05-22", "close": 0.891333504, "volume": 21911.0}, {"date": "2009-05-25", "close": 0.891333504, "volume": 8236.0}, {"date": "2009-05-26", "close": 0.916092768, "volume": 1414.0}, {"date": "2009-05-28", "close": 0.891333504, "volume": 727.0}, {"date": "2009-06-01", "close": 0.891333504, "volume": 808.0}, {"date": "2009-06-02", "close": 0.99037056, "volume": 125.0}, {"date": "2009-06-03", "close": 0.940852032, "volume": 4039.0}, {"date": "2009-06-04", "close": 0.817055712, "volume": 5331.0}, {"date": "2009-06-05", "close": 0.817055712, "volume": 404.0}, {"date": "2009-06-12", "close": 0.817055712, "volume": 929.0}, {"date": "2009-06-15", "close": 0.99037056, "volume": 1087.0}, {"date": "2009-06-16", "close": 0.99037056, "volume": 18175.0}, {"date": "2009-06-17", "close": 0.817055712, "volume": 808.0}, {"date": "2009-06-18", "close": 0.817055712, "volume": 2484.0}, {"date": "2009-06-22", "close": 0.817055712, "volume": 412.0}, {"date": "2009-06-24", "close": 0.49518528, "volume": 8215.0}, {"date": "2009-06-25", "close": 0.668500128, "volume": 5002.0}, {"date": "2009-06-26", "close": 0.6189816, "volume": 5097.0}, {"date": "2009-06-29", "close": 0.643740864, "volume": 2488.0}, {"date": "2009-06-30", "close": 0.643740864, "volume": 4489.0}, {"date": "2009-07-01", "close": 0.718018656, "volume": 2019.0}, {"date": "2009-07-02", "close": 0.693259392, "volume": 18983.0}, {"date": "2009-07-03", "close": 0.6189816, "volume": 4039.0}, {"date": "2009-07-07", "close": 0.519944544, "volume": 18094.0}, {"date": "2009-07-09", "close": 0.643740864, "volume": 8078.0}, {"date": "2009-07-10", "close": 0.668500128, "volume": 5850.0}, {"date": "2009-07-16", "close": 0.74277792, "volume": 19387.0}, {"date": "2009-07-17", "close": 0.668500128, "volume": 4074.0}, {"date": "2009-07-20", "close": 0.668500128, "volume": 606.0}, {"date": "2009-07-21", "close": 0.74277792, "volume": 13328.0}, {"date": "2009-08-03", "close": 0.891333504, "volume": 47931.0}, {"date": "2009-08-04", "close": 1.015129824, "volume": 72789.0}, {"date": "2009-08-05", "close": 1.089407616, "volume": 3655.0}, {"date": "2009-08-06", "close": 0.99037056, "volume": 18847.0}, {"date": "2009-08-07", "close": 0.891333504, "volume": 2141.0}, {"date": "2009-08-10", "close": 0.891333504, "volume": 3251.0}, {"date": "2009-08-11", "close": 1.039889088, "volume": 105253.0}, {"date": "2009-08-12", "close": 1.039889088, "volume": 12696.0}, {"date": "2009-08-13", "close": 2.59972272, "volume": 761933.0}, {"date": "2009-08-14", "close": 2.154055968, "volume": 289761.0}, {"date": "2009-08-17", "close": 1.807426272, "volume": 141192.0}, {"date": "2009-08-18", "close": 1.60935216, "volume": 30605.0}, {"date": "2009-08-19", "close": 1.708389216, "volume": 69248.0}, {"date": "2009-08-20", "close": 1.510315104, "volume": 35214.0}, {"date": "2009-08-21", "close": 1.36175952, "volume": 57243.0}, {"date": "2009-08-24", "close": 1.337000256, "volume": 57335.0}, {"date": "2009-08-25", "close": 1.411278048, "volume": 7584.0}, {"date": "2009-08-26", "close": 1.36175952, "volume": 18567.0}, {"date": "2009-08-27", "close": 1.287481728, "volume": 10966.0}, {"date": "2009-08-28", "close": 1.262722464, "volume": 36013.0}, {"date": "2009-08-31", "close": 1.287481728, "volume": 11470.0}, {"date": "2009-09-01", "close": 1.312240992, "volume": 20341.0}, {"date": "2009-09-02", "close": 1.337000256, "volume": 11672.0}, {"date": "2009-09-03", "close": 1.36175952, "volume": 14687.0}, {"date": "2009-09-04", "close": 1.262722464, "volume": 22966.0}, {"date": "2009-09-07", "close": 1.312240992, "volume": 38250.0}, {"date": "2009-09-08", "close": 1.2379632, "volume": 26267.0}, {"date": "2009-09-09", "close": 1.262722464, "volume": 20901.0}, {"date": "2009-09-10", "close": 1.2379632, "volume": 9731.0}, {"date": "2009-09-11", "close": 1.213203936, "volume": 16069.0}, {"date": "2009-09-14", "close": 1.213203936, "volume": 17982.0}, {"date": "2009-09-15", "close": 1.188444672, "volume": 14304.0}, {"date": "2009-09-16", "close": 1.163685408, "volume": 12393.0}, {"date": "2009-09-17", "close": 1.2379632, "volume": 89804.0}, {"date": "2009-09-18", "close": 1.2379632, "volume": 20957.0}, {"date": "2009-09-21", "close": 1.411278048, "volume": 58542.0}, {"date": "2009-09-22", "close": 1.584592896, "volume": 86098.0}, {"date": "2009-09-23", "close": 1.931222592, "volume": 178542.0}, {"date": "2009-09-24", "close": 1.881704064, "volume": 55779.0}, {"date": "2009-09-25", "close": 1.73314848, "volume": 17307.0}, {"date": "2009-09-28", "close": 1.807426272, "volume": 20538.0}, {"date": "2009-09-29", "close": 1.757907744, "volume": 19750.0}, {"date": "2009-09-30", "close": 1.782667008, "volume": 8562.0}, {"date": "2009-10-01", "close": 1.683629952, "volume": 15804.0}, {"date": "2009-10-02", "close": 1.782667008, "volume": 30713.0}, {"date": "2009-10-05", "close": 1.807426272, "volume": 12011.0}, {"date": "2009-10-06", "close": 1.832185536, "volume": 25364.0}, {"date": "2009-10-07", "close": 1.98074112, "volume": 75077.0}, {"date": "2009-10-08", "close": 2.203574496, "volume": 18893.0}, {"date": "2009-10-09", "close": 2.005500384, "volume": 37259.0}, {"date": "2009-10-12", "close": 1.98074112, "volume": 6705.0}, {"date": "2009-10-13", "close": 1.931222592, "volume": 2019.0}, {"date": "2009-10-14", "close": 1.8569448, "volume": 13631.0}, {"date": "2009-10-15", "close": 1.98074112, "volume": 26488.0}, {"date": "2009-10-16", "close": 1.98074112, "volume": 25512.0}, {"date": "2009-10-19", "close": 1.98074112, "volume": 3184.0}, {"date": "2009-10-20", "close": 2.030259648, "volume": 25445.0}, {"date": "2009-10-21", "close": 1.931222592, "volume": 4498.0}, {"date": "2009-10-22", "close": 1.8569448, "volume": 17561.0}, {"date": "2009-10-23", "close": 1.8569448, "volume": 8744.0}, {"date": "2009-10-26", "close": 1.8569448, "volume": 5998.0}, {"date": "2009-10-27", "close": 1.832185536, "volume": 2019.0}, {"date": "2009-10-28", "close": 1.708389216, "volume": 4685.0}, {"date": "2009-10-29", "close": 1.60935216, "volume": 18351.0}, {"date": "2009-10-30", "close": 1.634111424, "volume": 3649.0}, {"date": "2009-11-04", "close": 1.708389216, "volume": 14671.0}, {"date": "2009-11-05", "close": 1.881704064, "volume": 1212.0}, {"date": "2009-11-06", "close": 1.708389216, "volume": 1603.0}, {"date": "2009-11-09", "close": 1.782667008, "volume": 2019.0}, {"date": "2009-11-10", "close": 1.8569448, "volume": 10899.0}, {"date": "2009-11-11", "close": 1.832185536, "volume": 67281.0}, {"date": "2009-11-12", "close": 1.73314848, "volume": 12548.0}, {"date": "2009-11-13", "close": 1.8569448, "volume": 8078.0}, {"date": "2009-11-16", "close": 1.757907744, "volume": 808.0}, {"date": "2009-11-17", "close": 1.757907744, "volume": 4665.0}, {"date": "2009-11-18", "close": 1.8569448, "volume": 16492.0}, {"date": "2009-11-19", "close": 1.782667008, "volume": 12642.0}, {"date": "2009-11-20", "close": 1.955981856, "volume": 46361.0}, {"date": "2009-11-23", "close": 1.8569448, "volume": 42686.0}, {"date": "2009-11-24", "close": 1.98074112, "volume": 22351.0}, {"date": "2009-11-25", "close": 1.98074112, "volume": 15486.0}, {"date": "2009-11-26", "close": 1.931222592, "volume": 4134.0}, {"date": "2009-11-27", "close": 1.832185536, "volume": 13451.0}, {"date": "2009-11-30", "close": 1.931222592, "volume": 7411.0}, {"date": "2009-12-01", "close": 1.881704064, "volume": 2518.0}, {"date": "2009-12-02", "close": 1.807426272, "volume": 11454.0}, {"date": "2009-12-03", "close": 1.807426272, "volume": 2625.0}, {"date": "2009-12-07", "close": 1.807426272, "volume": 11271.0}, {"date": "2009-12-08", "close": 1.807426272, "volume": 1212.0}, {"date": "2009-12-09", "close": 1.8569448, "volume": 47010.0}, {"date": "2009-12-14", "close": 1.73314848, "volume": 3930.0}, {"date": "2009-12-15", "close": 1.757907744, "volume": 17579.0}, {"date": "2009-12-16", "close": 1.708389216, "volume": 949.0}, {"date": "2009-12-17", "close": 1.757907744, "volume": 629.0}, {"date": "2009-12-18", "close": 1.73314848, "volume": 14285.0}, {"date": "2009-12-21", "close": 1.73314848, "volume": 1154.0}, {"date": "2009-12-22", "close": 1.782667008, "volume": 31308.0}, {"date": "2009-12-23", "close": 1.73314848, "volume": 20497.0}, {"date": "2009-12-24", "close": 1.782667008, "volume": 2541.0}, {"date": "2009-12-29", "close": 1.8569448, "volume": 11394.0}, {"date": "2009-12-30", "close": 1.8569448, "volume": 20861.0}, {"date": "2009-12-31", "close": 2.030259648, "volume": 26380.0}, {"date": "2010-01-05", "close": 1.931222592, "volume": 1696.0}, {"date": "2010-01-06", "close": 1.98074112, "volume": 1414.0}, {"date": "2010-01-07", "close": 2.055018912, "volume": 27666.0}, {"date": "2010-01-08", "close": 2.005500384, "volume": 54549.0}, {"date": "2010-01-11", "close": 2.154055968, "volume": 19420.0}, {"date": "2010-01-12", "close": 2.376889344, "volume": 38440.0}, {"date": "2010-01-13", "close": 2.401648608, "volume": 60142.0}, {"date": "2010-01-14", "close": 2.4759264, "volume": 45215.0}, {"date": "2010-01-15", "close": 2.302611552, "volume": 15025.0}, {"date": "2010-01-18", "close": 2.35213008, "volume": 18050.0}, {"date": "2010-01-19", "close": 2.302611552, "volume": 35144.0}, {"date": "2010-01-20", "close": 2.327370816, "volume": 4373.0}, {"date": "2010-01-21", "close": 2.277852288, "volume": 14915.0}, {"date": "2010-01-22", "close": 2.277852288, "volume": 20449.0}, {"date": "2010-01-25", "close": 2.302611552, "volume": 4927.0}, {"date": "2010-01-27", "close": 2.401648608, "volume": 4055.0}, {"date": "2010-01-28", "close": 2.4759264, "volume": 21406.0}, {"date": "2010-01-29", "close": 2.277852288, "volume": 13732.0}, {"date": "2010-02-01", "close": 2.154055968, "volume": 39356.0}, {"date": "2010-02-02", "close": 2.22833376, "volume": 24553.0}, {"date": "2010-02-03", "close": 2.277852288, "volume": 6543.0}, {"date": "2010-02-04", "close": 2.203574496, "volume": 6970.0}, {"date": "2010-02-05", "close": 2.203574496, "volume": 2464.0}, {"date": "2010-02-08", "close": 2.129296704, "volume": 343.0}, {"date": "2010-02-09", "close": 1.807426272, "volume": 14156.0}, {"date": "2010-02-10", "close": 1.98074112, "volume": 9088.0}, {"date": "2010-02-11", "close": 1.906463328, "volume": 4887.0}, {"date": "2010-02-15", "close": 1.98074112, "volume": 4039.0}, {"date": "2010-02-16", "close": 1.98074112, "volume": 11107.0}, {"date": "2010-02-17", "close": 1.906463328, "volume": 1096.0}, {"date": "2010-02-18", "close": 1.98074112, "volume": 16662.0}, {"date": "2010-02-19", "close": 1.98074112, "volume": 6132.0}, {"date": "2010-02-22", "close": 1.98074112, "volume": 4614.0}, {"date": "2010-02-23", "close": 1.98074112, "volume": 5366.0}, {"date": "2010-02-24", "close": 1.931222592, "volume": 4388.0}, {"date": "2010-02-25", "close": 1.955981856, "volume": 10016.0}, {"date": "2010-02-26", "close": 1.931222592, "volume": 4095.0}, {"date": "2010-03-01", "close": 1.931222592, "volume": 4038.0}, {"date": "2010-03-02", "close": 1.8569448, "volume": 4039.0}, {"date": "2010-03-03", "close": 1.757907744, "volume": 26092.0}, {"date": "2010-03-05", "close": 1.931222592, "volume": 38814.0}, {"date": "2010-03-08", "close": 2.154055968, "volume": 9613.0}, {"date": "2010-03-09", "close": 2.22833376, "volume": 27363.0}, {"date": "2010-03-10", "close": 2.203574496, "volume": 1258.0}, {"date": "2010-03-11", "close": 2.22833376, "volume": 13814.0}, {"date": "2010-03-12", "close": 2.178815232, "volume": 1032.0}, {"date": "2010-03-15", "close": 2.178815232, "volume": 524.0}, {"date": "2010-03-16", "close": 2.10453744, "volume": 283.0}, {"date": "2010-03-17", "close": 2.005500384, "volume": 2423.0}, {"date": "2010-03-18", "close": 2.10453744, "volume": 202.0}, {"date": "2010-03-19", "close": 2.005500384, "volume": 3635.0}, {"date": "2010-03-22", "close": 2.005500384, "volume": 8078.0}, {"date": "2010-03-23", "close": 1.98074112, "volume": 1455.0}, {"date": "2010-03-24", "close": 1.98074112, "volume": 4789.0}, {"date": "2010-03-25", "close": 1.98074112, "volume": 15186.0}, {"date": "2010-03-26", "close": 2.030259648, "volume": 1292.0}, {"date": "2010-03-29", "close": 1.906463328, "volume": 15328.0}, {"date": "2010-03-30", "close": 1.98074112, "volume": 7617.0}, {"date": "2010-03-31", "close": 1.98074112, "volume": 18333.0}, {"date": "2010-04-01", "close": 1.906463328, "volume": 2310.0}, {"date": "2010-04-06", "close": 1.98074112, "volume": 10804.0}, {"date": "2010-04-07", "close": 1.906463328, "volume": 8078.0}, {"date": "2010-04-08", "close": 1.98074112, "volume": 23622.0}, {"date": "2010-04-09", "close": 1.98074112, "volume": 7056.0}, {"date": "2010-04-12", "close": 1.98074112, "volume": 12678.0}, {"date": "2010-04-13", "close": 2.030259648, "volume": 6516.0}, {"date": "2010-04-14", "close": 1.98074112, "volume": 5251.0}, {"date": "2010-04-15", "close": 1.955981856, "volume": 19120.0}, {"date": "2010-04-16", "close": 1.931222592, "volume": 6689.0}, {"date": "2010-04-19", "close": 1.73314848, "volume": 33205.0}, {"date": "2010-04-20", "close": 1.683629952, "volume": 25909.0}, {"date": "2010-04-22", "close": 1.708389216, "volume": 7762.0}, {"date": "2010-04-23", "close": 1.708389216, "volume": 9693.0}, {"date": "2010-04-27", "close": 1.683629952, "volume": 12216.0}, {"date": "2010-04-28", "close": 1.658870688, "volume": 10714.0}, {"date": "2010-04-29", "close": 1.634111424, "volume": 364.0}, {"date": "2010-05-03", "close": 1.584592896, "volume": 4039.0}, {"date": "2010-05-04", "close": 1.60935216, "volume": 6260.0}, {"date": "2010-05-05", "close": 1.535074368, "volume": 9988.0}, {"date": "2010-05-06", "close": 1.60935216, "volume": 14540.0}, {"date": "2010-05-07", "close": 1.60935216, "volume": 4394.0}, {"date": "2010-05-10", "close": 1.535074368, "volume": 17125.0}, {"date": "2010-05-11", "close": 1.584592896, "volume": 6462.0}, {"date": "2010-05-12", "close": 1.535074368, "volume": 4241.0}, {"date": "2010-05-13", "close": 1.584592896, "volume": 4766.0}, {"date": "2010-05-14", "close": 1.60935216, "volume": 2166.0}, {"date": "2010-05-17", "close": 1.634111424, "volume": 38529.0}, {"date": "2010-05-18", "close": 1.60935216, "volume": 2612.0}, {"date": "2010-05-19", "close": 1.60935216, "volume": 1256.0}, {"date": "2010-05-20", "close": 1.60935216, "volume": 9345.0}, {"date": "2010-05-21", "close": 1.658870688, "volume": 7477.0}, {"date": "2010-05-24", "close": 1.658870688, "volume": 1212.0}, {"date": "2010-05-25", "close": 1.559833632, "volume": 2914.0}, {"date": "2010-05-26", "close": 1.60935216, "volume": 6947.0}, {"date": "2010-05-27", "close": 1.60935216, "volume": 5873.0}, {"date": "2010-05-28", "close": 1.60935216, "volume": 3695.0}, {"date": "2010-05-31", "close": 1.559833632, "volume": 12021.0}, {"date": "2010-06-01", "close": 1.535074368, "volume": 6058.0}, {"date": "2010-06-02", "close": 1.559833632, "volume": 2181.0}, {"date": "2010-06-03", "close": 1.559833632, "volume": 4039.0}, {"date": "2010-06-04", "close": 1.559833632, "volume": 860.0}, {"date": "2010-06-07", "close": 1.559833632, "volume": 242.0}, {"date": "2010-06-08", "close": 1.60935216, "volume": 5735.0}, {"date": "2010-06-09", "close": 1.559833632, "volume": 1580.0}, {"date": "2010-06-10", "close": 1.559833632, "volume": 5963.0}, {"date": "2010-06-11", "close": 1.559833632, "volume": 351.0}, {"date": "2010-06-16", "close": 1.559833632, "volume": 2827.0}, {"date": "2010-06-17", "close": 1.634111424, "volume": 21269.0}, {"date": "2010-06-18", "close": 1.584592896, "volume": 10501.0}, {"date": "2010-06-21", "close": 1.658870688, "volume": 4780.0}, {"date": "2010-06-22", "close": 1.708389216, "volume": 13645.0}, {"date": "2010-06-23", "close": 1.658870688, "volume": 3029.0}, {"date": "2010-06-24", "close": 1.634111424, "volume": 4847.0}, {"date": "2010-06-25", "close": 1.683629952, "volume": 23920.0}, {"date": "2010-06-28", "close": 1.60935216, "volume": 2720.0}, {"date": "2010-06-30", "close": 1.708389216, "volume": 4112.0}, {"date": "2010-07-01", "close": 1.73314848, "volume": 6058.0}, {"date": "2010-07-02", "close": 1.807426272, "volume": 7494.0}, {"date": "2010-07-05", "close": 1.931222592, "volume": 2608.0}, {"date": "2010-07-06", "close": 1.98074112, "volume": 11214.0}, {"date": "2010-07-07", "close": 1.98074112, "volume": 198.0}, {"date": "2010-07-09", "close": 1.98074112, "volume": 5963.0}, {"date": "2010-07-12", "close": 1.98074112, "volume": 4039.0}, {"date": "2010-07-13", "close": 2.005500384, "volume": 2423.0}, {"date": "2010-07-14", "close": 2.055018912, "volume": 527.0}, {"date": "2010-07-15", "close": 2.10453744, "volume": 14076.0}, {"date": "2010-07-16", "close": 2.10453744, "volume": 1885.0}, {"date": "2010-07-20", "close": 2.030259648, "volume": 2175.0}, {"date": "2010-07-21", "close": 2.055018912, "volume": 4379.0}, {"date": "2010-07-22", "close": 1.98074112, "volume": 7068.0}, {"date": "2010-07-28", "close": 2.055018912, "volume": 1212.0}, {"date": "2010-07-29", "close": 2.055018912, "volume": 4241.0}, {"date": "2010-08-02", "close": 2.10453744, "volume": 4715.0}, {"date": "2010-08-04", "close": 2.154055968, "volume": 13157.0}, {"date": "2010-08-05", "close": 2.154055968, "volume": 7338.0}, {"date": "2010-08-09", "close": 2.302611552, "volume": 23316.0}, {"date": "2010-08-10", "close": 2.327370816, "volume": 4449.0}, {"date": "2010-08-11", "close": 2.327370816, "volume": 2019.0}, {"date": "2010-08-12", "close": 2.129296704, "volume": 5654.0}, {"date": "2010-08-13", "close": 2.055018912, "volume": 2019.0}, {"date": "2010-08-16", "close": 2.376889344, "volume": 8991.0}, {"date": "2010-08-17", "close": 2.154055968, "volume": 3155.0}, {"date": "2010-08-18", "close": 2.35213008, "volume": 13853.0}, {"date": "2010-08-20", "close": 2.22833376, "volume": 485.0}, {"date": "2010-08-23", "close": 2.4759264, "volume": 87845.0}, {"date": "2010-08-24", "close": 2.4759264, "volume": 10310.0}, {"date": "2010-08-25", "close": 2.302611552, "volume": 2833.0}, {"date": "2010-08-26", "close": 2.22833376, "volume": 11008.0}, {"date": "2010-08-27", "close": 2.203574496, "volume": 7876.0}, {"date": "2010-08-30", "close": 2.203574496, "volume": 4073.0}, {"date": "2010-08-31", "close": 2.451167136, "volume": 1263.0}, {"date": "2010-09-01", "close": 2.35213008, "volume": 1616.0}, {"date": "2010-09-02", "close": 2.22833376, "volume": 7270.0}, {"date": "2010-09-03", "close": 2.22833376, "volume": 16750.0}, {"date": "2010-09-07", "close": 2.22833376, "volume": 1212.0}, {"date": "2010-09-08", "close": 2.055018912, "volume": 7270.0}, {"date": "2010-09-09", "close": 2.055018912, "volume": 3918.0}, {"date": "2010-09-10", "close": 2.10453744, "volume": 4443.0}, {"date": "2010-09-13", "close": 2.10453744, "volume": 4039.0}, {"date": "2010-09-14", "close": 2.079778176, "volume": 2019.0}, {"date": "2010-09-15", "close": 2.055018912, "volume": 2827.0}, {"date": "2010-09-16", "close": 2.055018912, "volume": 5251.0}, {"date": "2010-09-17", "close": 2.079778176, "volume": 404.0}, {"date": "2010-09-20", "close": 2.079778176, "volume": 4901.0}, {"date": "2010-09-22", "close": 2.154055968, "volume": 15146.0}, {"date": "2010-09-23", "close": 2.253093024, "volume": 9693.0}, {"date": "2010-09-24", "close": 2.10453744, "volume": 12924.0}, {"date": "2010-09-27", "close": 2.154055968, "volume": 2019.0}, {"date": "2010-09-28", "close": 2.253093024, "volume": 3756.0}, {"date": "2010-09-29", "close": 2.154055968, "volume": 21010.0}, {"date": "2010-09-30", "close": 2.079778176, "volume": 7384.0}, {"date": "2010-10-01", "close": 2.079778176, "volume": 8852.0}, {"date": "2010-10-04", "close": 2.079778176, "volume": 4402.0}, {"date": "2010-10-06", "close": 2.10453744, "volume": 35409.0}, {"date": "2010-10-07", "close": 2.055018912, "volume": 1616.0}, {"date": "2010-10-08", "close": 1.98074112, "volume": 6462.0}, {"date": "2010-10-11", "close": 1.881704064, "volume": 10804.0}, {"date": "2010-10-12", "close": 1.881704064, "volume": 606.0}, {"date": "2010-10-13", "close": 1.881704064, "volume": 3679.0}, {"date": "2010-10-14", "close": 1.98074112, "volume": 2625.0}, {"date": "2010-10-18", "close": 1.98074112, "volume": 2827.0}, {"date": "2010-10-19", "close": 1.98074112, "volume": 1292.0}, {"date": "2010-10-20", "close": 1.906463328, "volume": 4847.0}, {"date": "2010-10-22", "close": 1.881704064, "volume": 12117.0}, {"date": "2010-10-25", "close": 1.881704064, "volume": 1212.0}, {"date": "2010-10-26", "close": 1.955981856, "volume": 12147.0}, {"date": "2010-10-27", "close": 1.955981856, "volume": 16712.0}, {"date": "2010-10-28", "close": 1.881704064, "volume": 20841.0}, {"date": "2010-10-29", "close": 2.10453744, "volume": 7541.0}, {"date": "2010-11-03", "close": 2.129296704, "volume": 5181.0}, {"date": "2010-11-04", "close": 2.10453744, "volume": 8078.0}, {"date": "2010-11-05", "close": 2.079778176, "volume": 4847.0}, {"date": "2010-11-08", "close": 2.030259648, "volume": 3231.0}, {"date": "2010-11-09", "close": 1.931222592, "volume": 1212.0}, {"date": "2010-11-10", "close": 1.807426272, "volume": 25368.0}, {"date": "2010-11-11", "close": 1.782667008, "volume": 2423.0}, {"date": "2010-11-15", "close": 1.73314848, "volume": 6523.0}, {"date": "2010-11-16", "close": 1.8569448, "volume": 19225.0}, {"date": "2010-11-17", "close": 1.8569448, "volume": 16907.0}, {"date": "2010-11-18", "close": 1.931222592, "volume": 3691.0}, {"date": "2010-11-22", "close": 1.931222592, "volume": 146.0}, {"date": "2010-11-23", "close": 1.931222592, "volume": 2916.0}, {"date": "2010-11-24", "close": 1.931222592, "volume": 65.0}, {"date": "2010-11-25", "close": 1.906463328, "volume": 5097.0}, {"date": "2010-11-26", "close": 1.881704064, "volume": 1328.0}, {"date": "2010-11-29", "close": 1.881704064, "volume": 473.0}, {"date": "2010-11-30", "close": 1.658870688, "volume": 14684.0}, {"date": "2010-12-01", "close": 1.683629952, "volume": 18118.0}, {"date": "2010-12-02", "close": 1.683629952, "volume": 626.0}, {"date": "2010-12-06", "close": 1.931222592, "volume": 12500.0}, {"date": "2010-12-09", "close": 1.683629952, "volume": 5883.0}, {"date": "2010-12-13", "close": 1.708389216, "volume": 7761.0}, {"date": "2010-12-16", "close": 1.683629952, "volume": 6315.0}, {"date": "2010-12-20", "close": 1.60935216, "volume": 45008.0}, {"date": "2010-12-22", "close": 1.73314848, "volume": 6362.0}, {"date": "2010-12-23", "close": 1.634111424, "volume": 9552.0}, {"date": "2010-12-24", "close": 1.634111424, "volume": 13198.0}, {"date": "2011-01-04", "close": 1.634111424, "volume": 4306.0}, {"date": "2011-01-05", "close": 1.634111424, "volume": 743.0}, {"date": "2011-01-07", "close": 1.73314848, "volume": 4039.0}, {"date": "2011-01-10", "close": 1.708389216, "volume": 4443.0}, {"date": "2011-01-11", "close": 1.634111424, "volume": 2827.0}, {"date": "2011-01-12", "close": 1.634111424, "volume": 3635.0}, {"date": "2011-01-13", "close": 1.73314848, "volume": 951.0}, {"date": "2011-01-14", "close": 1.807426272, "volume": 4524.0}, {"date": "2011-01-17", "close": 1.98074112, "volume": 4874.0}, {"date": "2011-01-18", "close": 1.98074112, "volume": 4051.0}, {"date": "2011-01-21", "close": 1.906463328, "volume": 1616.0}, {"date": "2011-01-24", "close": 1.832185536, "volume": 1868.0}, {"date": "2011-01-25", "close": 1.782667008, "volume": 11926.0}, {"date": "2011-01-31", "close": 1.906463328, "volume": 808.0}, {"date": "2011-02-01", "close": 2.10453744, "volume": 9451.0}, {"date": "2011-02-03", "close": 1.931222592, "volume": 10501.0}, {"date": "2011-02-04", "close": 1.98074112, "volume": 5049.0}, {"date": "2011-02-07", "close": 2.10453744, "volume": 1282.0}, {"date": "2011-02-08", "close": 1.98074112, "volume": 1838.0}, {"date": "2011-02-09", "close": 1.98074112, "volume": 485.0}, {"date": "2011-02-10", "close": 2.005500384, "volume": 4039.0}, {"date": "2011-02-11", "close": 2.10453744, "volume": 22214.0}, {"date": "2011-02-15", "close": 1.906463328, "volume": 3847.0}, {"date": "2011-02-16", "close": 1.931222592, "volume": 10616.0}, {"date": "2011-02-17", "close": 1.881704064, "volume": 1739.0}, {"date": "2011-02-18", "close": 2.005500384, "volume": 4039.0}, {"date": "2011-02-21", "close": 2.030259648, "volume": 12067.0}, {"date": "2011-02-23", "close": 1.807426272, "volume": 14742.0}, {"date": "2011-02-24", "close": 1.931222592, "volume": 7225.0}, {"date": "2011-02-25", "close": 1.931222592, "volume": 4039.0}, {"date": "2011-03-01", "close": 1.8569448, "volume": 26468.0}, {"date": "2011-03-02", "close": 1.757907744, "volume": 10097.0}, {"date": "2011-03-03", "close": 1.782667008, "volume": 7068.0}, {"date": "2011-03-07", "close": 1.757907744, "volume": 6058.0}, {"date": "2011-03-08", "close": 1.73314848, "volume": 22618.0}, {"date": "2011-03-09", "close": 1.955981856, "volume": 1464.0}, {"date": "2011-03-10", "close": 1.807426272, "volume": 7876.0}, {"date": "2011-03-11", "close": 1.832185536, "volume": 2827.0}, {"date": "2011-03-14", "close": 1.807426272, "volume": 1010.0}, {"date": "2011-03-15", "close": 1.73314848, "volume": 9657.0}, {"date": "2011-03-16", "close": 1.634111424, "volume": 9693.0}, {"date": "2011-03-17", "close": 1.708389216, "volume": 12532.0}, {"date": "2011-03-18", "close": 1.73314848, "volume": 2712.0}, {"date": "2011-03-23", "close": 1.807426272, "volume": 2019.0}, {"date": "2011-03-24", "close": 1.708389216, "volume": 4039.0}, {"date": "2011-03-25", "close": 1.683629952, "volume": 24253.0}, {"date": "2011-03-28", "close": 1.8569448, "volume": 7497.0}, {"date": "2011-04-05", "close": 1.757907744, "volume": 5796.0}, {"date": "2011-04-07", "close": 1.807426272, "volume": 101.0}, {"date": "2011-04-08", "close": 1.98074112, "volume": 18049.0}, {"date": "2011-04-11", "close": 1.906463328, "volume": 3700.0}, {"date": "2011-04-12", "close": 1.8569448, "volume": 2062.0}, {"date": "2011-04-14", "close": 1.881704064, "volume": 1218.0}, {"date": "2011-04-15", "close": 1.782667008, "volume": 8078.0}, {"date": "2011-04-19", "close": 1.832185536, "volume": 1188.0}, {"date": "2011-04-20", "close": 1.73314848, "volume": 1927.0}, {"date": "2011-04-21", "close": 1.8569448, "volume": 2787.0}, {"date": "2011-04-27", "close": 1.8569448, "volume": 9088.0}, {"date": "2011-04-28", "close": 1.8569448, "volume": 848.0}, {"date": "2011-05-03", "close": 1.683629952, "volume": 3043.0}, {"date": "2011-05-04", "close": 1.73314848, "volume": 4039.0}, {"date": "2011-05-06", "close": 1.708389216, "volume": 4962.0}, {"date": "2011-05-10", "close": 1.683629952, "volume": 11230.0}, {"date": "2011-05-11", "close": 1.73314848, "volume": 865.0}, {"date": "2011-05-12", "close": 1.73314848, "volume": 594.0}, {"date": "2011-05-16", "close": 1.708389216, "volume": 20491.0}, {"date": "2011-05-17", "close": 1.708389216, "volume": 2019.0}, {"date": "2011-05-20", "close": 1.60935216, "volume": 559.0}, {"date": "2011-05-23", "close": 1.535074368, "volume": 5856.0}, {"date": "2011-05-25", "close": 1.683629952, "volume": 9520.0}, {"date": "2011-05-26", "close": 1.73314848, "volume": 3263.0}, {"date": "2011-05-30", "close": 1.683629952, "volume": 732.0}, {"date": "2011-06-01", "close": 1.584592896, "volume": 1050.0}, {"date": "2011-06-02", "close": 1.559833632, "volume": 7230.0}, {"date": "2011-06-03", "close": 1.48555584, "volume": 11713.0}, {"date": "2011-06-06", "close": 1.48555584, "volume": 16181.0}, {"date": "2011-06-07", "close": 1.60935216, "volume": 606.0}, {"date": "2011-06-08", "close": 1.73314848, "volume": 777.0}, {"date": "2011-06-14", "close": 1.683629952, "volume": 2019.0}, {"date": "2011-06-16", "close": 1.535074368, "volume": 2019.0}, {"date": "2011-06-17", "close": 1.60935216, "volume": 606.0}, {"date": "2011-06-24", "close": 1.73314848, "volume": 707.0}, {"date": "2011-06-27", "close": 1.73314848, "volume": 4039.0}, {"date": "2011-06-28", "close": 1.60935216, "volume": 14067.0}, {"date": "2011-06-30", "close": 1.559833632, "volume": 4039.0}, {"date": "2011-07-11", "close": 1.584592896, "volume": 808.0}, {"date": "2011-07-12", "close": 1.60935216, "volume": 6058.0}, {"date": "2011-07-20", "close": 1.60935216, "volume": 470.0}, {"date": "2011-07-21", "close": 1.8569448, "volume": 9665.0}, {"date": "2011-07-25", "close": 1.782667008, "volume": 5390.0}, {"date": "2011-07-26", "close": 1.782667008, "volume": 2120.0}, {"date": "2011-07-27", "close": 1.782667008, "volume": 6666.0}, {"date": "2011-07-29", "close": 1.782667008, "volume": 7676.0}, {"date": "2011-08-02", "close": 1.782667008, "volume": 523.0}, {"date": "2011-08-03", "close": 1.634111424, "volume": 14857.0}, {"date": "2011-08-04", "close": 1.658870688, "volume": 1333.0}, {"date": "2011-08-05", "close": 1.757907744, "volume": 18654.0}, {"date": "2011-08-10", "close": 1.683629952, "volume": 2651.0}, {"date": "2011-08-16", "close": 1.782667008, "volume": 5251.0}, {"date": "2011-08-17", "close": 1.782667008, "volume": 3399.0}, {"date": "2011-08-18", "close": 1.73314848, "volume": 3110.0}, {"date": "2011-08-19", "close": 1.658870688, "volume": 10097.0}, {"date": "2011-08-22", "close": 1.782667008, "volume": 303.0}, {"date": "2011-08-23", "close": 1.658870688, "volume": 3877.0}, {"date": "2011-08-24", "close": 1.634111424, "volume": 404.0}, {"date": "2011-08-29", "close": 1.634111424, "volume": 606.0}, {"date": "2011-08-30", "close": 1.60935216, "volume": 3231.0}, {"date": "2011-09-05", "close": 1.73314848, "volume": 6632.0}, {"date": "2011-09-07", "close": 1.584592896, "volume": 2827.0}, {"date": "2011-09-08", "close": 1.60935216, "volume": 343.0}, {"date": "2011-09-12", "close": 1.658870688, "volume": 2019.0}, {"date": "2011-09-13", "close": 1.658870688, "volume": 404.0}, {"date": "2011-09-14", "close": 1.658870688, "volume": 61.0}, {"date": "2011-09-15", "close": 1.535074368, "volume": 10638.0}, {"date": "2011-09-16", "close": 1.60935216, "volume": 2423.0}, {"date": "2011-09-20", "close": 1.584592896, "volume": 1212.0}, {"date": "2011-09-21", "close": 1.559833632, "volume": 241.0}, {"date": "2011-09-26", "close": 1.559833632, "volume": 163.0}, {"date": "2011-09-27", "close": 1.386518784, "volume": 1210.0}, {"date": "2011-09-30", "close": 1.411278048, "volume": 2019.0}, {"date": "2011-10-04", "close": 1.411278048, "volume": 1454.0}, {"date": "2011-10-05", "close": 1.2379632, "volume": 2581.0}, {"date": "2011-10-07", "close": 1.2379632, "volume": 605.0}, {"date": "2011-10-10", "close": 1.287481728, "volume": 3837.0}, {"date": "2011-10-11", "close": 1.2379632, "volume": 6099.0}, {"date": "2011-10-12", "close": 1.287481728, "volume": 4806.0}, {"date": "2011-10-14", "close": 1.287481728, "volume": 10847.0}, {"date": "2011-10-17", "close": 1.287481728, "volume": 485.0}, {"date": "2011-10-18", "close": 1.188444672, "volume": 12490.0}, {"date": "2011-10-21", "close": 1.2379632, "volume": 81.0}, {"date": "2011-10-25", "close": 1.2379632, "volume": 1507.0}, {"date": "2011-10-26", "close": 1.2379632, "volume": 60.0}, {"date": "2011-11-01", "close": 1.312240992, "volume": 283.0}, {"date": "2011-11-02", "close": 1.2379632, "volume": 8078.0}, {"date": "2011-11-03", "close": 1.287481728, "volume": 1171.0}, {"date": "2011-11-04", "close": 1.2379632, "volume": 4039.0}, {"date": "2011-11-07", "close": 1.2379632, "volume": 5291.0}, {"date": "2011-11-11", "close": 1.2379632, "volume": 202.0}, {"date": "2011-11-15", "close": 1.2379632, "volume": 4884.0}, {"date": "2011-11-18", "close": 1.11416688, "volume": 1252.0}, {"date": "2011-11-21", "close": 1.11416688, "volume": 767.0}, {"date": "2011-11-23", "close": 1.089407616, "volume": 4039.0}, {"date": "2011-11-24", "close": 1.064648352, "volume": 6050.0}, {"date": "2011-11-25", "close": 1.064648352, "volume": 1939.0}, {"date": "2011-11-29", "close": 1.2379632, "volume": 46014.0}, {"date": "2011-11-30", "close": 1.2379632, "volume": 29645.0}, {"date": "2011-12-01", "close": 1.2379632, "volume": 4645.0}, {"date": "2011-12-02", "close": 1.2379632, "volume": 30251.0}, {"date": "2011-12-05", "close": 1.2379632, "volume": 14.0}, {"date": "2011-12-07", "close": 1.138926144, "volume": 6721.0}, {"date": "2011-12-08", "close": 1.138926144, "volume": 5800.0}, {"date": "2011-12-12", "close": 0.940852032, "volume": 8562.0}, {"date": "2011-12-13", "close": 0.916092768, "volume": 8078.0}, {"date": "2011-12-15", "close": 0.99037056, "volume": 8078.0}, {"date": "2011-12-16", "close": 0.99037056, "volume": 2019.0}, {"date": "2011-12-19", "close": 1.11416688, "volume": 6132.0}, {"date": "2011-12-21", "close": 1.138926144, "volume": 5967.0}, {"date": "2011-12-22", "close": 1.163685408, "volume": 8026.0}, {"date": "2011-12-23", "close": 1.11416688, "volume": 8078.0}, {"date": "2011-12-28", "close": 1.11416688, "volume": 2423.0}, {"date": "2011-12-29", "close": 1.039889088, "volume": 2827.0}, {"date": "2011-12-30", "close": 1.2379632, "volume": 4697.0}, {"date": "2012-01-05", "close": 1.213203936, "volume": 404.0}, {"date": "2012-01-10", "close": 1.2379632, "volume": 17812.0}, {"date": "2012-01-11", "close": 1.2379632, "volume": 8447.0}, {"date": "2012-01-12", "close": 1.262722464, "volume": 22047.0}, {"date": "2012-01-13", "close": 1.287481728, "volume": 808.0}, {"date": "2012-01-16", "close": 1.337000256, "volume": 4588.0}, {"date": "2012-01-17", "close": 1.138926144, "volume": 5762.0}, {"date": "2012-01-20", "close": 1.11416688, "volume": 4039.0}, {"date": "2012-01-23", "close": 1.11416688, "volume": 2155.0}, {"date": "2012-01-24", "close": 1.089407616, "volume": 6327.0}, {"date": "2012-01-27", "close": 1.11416688, "volume": 2585.0}, {"date": "2012-01-30", "close": 1.015129824, "volume": 6866.0}, {"date": "2012-01-31", "close": 1.039889088, "volume": 10097.0}, {"date": "2012-02-01", "close": 0.99037056, "volume": 1141.0}, {"date": "2012-02-02", "close": 1.039889088, "volume": 367.0}, {"date": "2012-02-03", "close": 1.163685408, "volume": 4039.0}, {"date": "2012-02-06", "close": 1.11416688, "volume": 4927.0}, {"date": "2012-02-07", "close": 1.039889088, "volume": 3672.0}, {"date": "2012-02-08", "close": 0.891333504, "volume": 22454.0}, {"date": "2012-02-09", "close": 0.86657424, "volume": 60176.0}, {"date": "2012-02-10", "close": 0.841814976, "volume": 16111.0}, {"date": "2012-02-13", "close": 0.841814976, "volume": 24653.0}, {"date": "2012-02-14", "close": 0.86657424, "volume": 6160.0}, {"date": "2012-02-15", "close": 0.86657424, "volume": 4039.0}, {"date": "2012-02-16", "close": 0.817055712, "volume": 8886.0}, {"date": "2012-02-17", "close": 0.891333504, "volume": 6058.0}, {"date": "2012-02-20", "close": 0.916092768, "volume": 25647.0}, {"date": "2012-02-21", "close": 0.891333504, "volume": 4039.0}, {"date": "2012-02-22", "close": 0.86657424, "volume": 22214.0}, {"date": "2012-02-23", "close": 0.86657424, "volume": 27666.0}, {"date": "2012-02-24", "close": 0.841814976, "volume": 5833.0}, {"date": "2012-02-27", "close": 0.841814976, "volume": 5015.0}, {"date": "2012-02-29", "close": 0.74277792, "volume": 49372.0}, {"date": "2012-03-01", "close": 0.74277792, "volume": 59251.0}, {"date": "2012-03-02", "close": 0.792296448, "volume": 8078.0}, {"date": "2012-03-05", "close": 0.74277792, "volume": 9209.0}, {"date": "2012-03-06", "close": 0.74277792, "volume": 342.0}, {"date": "2012-03-07", "close": 0.74277792, "volume": 11731.0}, {"date": "2012-03-08", "close": 0.74277792, "volume": 13803.0}, {"date": "2012-03-09", "close": 0.74277792, "volume": 20235.0}, {"date": "2012-03-13", "close": 0.594222336, "volume": 54520.0}, {"date": "2012-03-14", "close": 0.643740864, "volume": 6664.0}, {"date": "2012-03-15", "close": 0.6189816, "volume": 8280.0}, {"date": "2012-03-16", "close": 0.6189816, "volume": 13894.0}, {"date": "2012-03-19", "close": 0.569463072, "volume": 24026.0}, {"date": "2012-03-20", "close": 0.594222336, "volume": 24895.0}, {"date": "2012-03-21", "close": 0.49518528, "volume": 33927.0}, {"date": "2012-03-22", "close": 0.668500128, "volume": 6204.0}, {"date": "2012-03-23", "close": 0.668500128, "volume": 9693.0}, {"date": "2012-03-26", "close": 0.817055712, "volume": 3231.0}, {"date": "2012-03-28", "close": 0.6189816, "volume": 11866.0}, {"date": "2012-03-29", "close": 0.693259392, "volume": 6038.0}, {"date": "2012-03-30", "close": 0.718018656, "volume": 11461.0}, {"date": "2012-04-02", "close": 0.718018656, "volume": 2019.0}, {"date": "2012-04-03", "close": 0.718018656, "volume": 1447.0}, {"date": "2012-04-04", "close": 0.718018656, "volume": 23133.0}, {"date": "2012-04-05", "close": 0.718018656, "volume": 10.0}, {"date": "2012-04-10", "close": 0.718018656, "volume": 16913.0}, {"date": "2012-04-11", "close": 0.718018656, "volume": 1506.0}, {"date": "2012-04-12", "close": 0.643740864, "volume": 1212.0}, {"date": "2012-04-13", "close": 0.6189816, "volume": 17428.0}, {"date": "2012-04-16", "close": 0.643740864, "volume": 18580.0}, {"date": "2012-04-23", "close": 0.49518528, "volume": 79229.0}, {"date": "2012-04-24", "close": 0.420907488, "volume": 13212.0}, {"date": "2012-04-26", "close": 0.420907488, "volume": 13502.0}, {"date": "2012-04-27", "close": 0.49518528, "volume": 22214.0}, {"date": "2012-04-30", "close": 0.49518528, "volume": 8.0}, {"date": "2012-05-01", "close": 0.49518528, "volume": 10097.0}, {"date": "2012-05-02", "close": 0.420907488, "volume": 20921.0}, {"date": "2012-05-03", "close": 0.420907488, "volume": 76565.0}, {"date": "2012-05-04", "close": 0.420907488, "volume": 38369.0}, {"date": "2012-05-07", "close": 0.420907488, "volume": 50367.0}, {"date": "2012-05-08", "close": 0.420907488, "volume": 25906.0}, {"date": "2012-05-09", "close": 0.445666752, "volume": 4039.0}, {"date": "2012-05-10", "close": 0.445666752, "volume": 29917.0}, {"date": "2012-05-11", "close": 0.396148224, "volume": 22375.0}, {"date": "2012-05-14", "close": 0.445666752, "volume": 71026.0}, {"date": "2012-05-15", "close": 0.420907488, "volume": 11713.0}, {"date": "2012-05-17", "close": 0.420907488, "volume": 841928.0}, {"date": "2012-05-18", "close": 0.49518528, "volume": 39359.0}, {"date": "2012-05-21", "close": 0.470426016, "volume": 19911.0}, {"date": "2012-05-23", "close": 0.49518528, "volume": 4039.0}, {"date": "2012-05-25", "close": 0.470426016, "volume": 7352.0}, {"date": "2012-05-28", "close": 0.445666752, "volume": 1858.0}, {"date": "2012-05-29", "close": 0.445666752, "volume": 21930.0}, {"date": "2012-05-30", "close": 0.445666752, "volume": 1818.0}, {"date": "2012-05-31", "close": 0.420907488, "volume": 61253.0}, {"date": "2012-06-01", "close": 0.470426016, "volume": 20007.0}, {"date": "2012-06-04", "close": 0.445666752, "volume": 20194.0}, {"date": "2012-06-05", "close": 0.420907488, "volume": 9289.0}, {"date": "2012-06-06", "close": 0.49518528, "volume": 8078.0}, {"date": "2012-06-07", "close": 0.470426016, "volume": 8078.0}, {"date": "2012-06-08", "close": 0.470426016, "volume": 24233.0}, {"date": "2012-06-12", "close": 0.470426016, "volume": 3277.0}, {"date": "2012-06-13", "close": 0.470426016, "volume": 969.0}, {"date": "2012-06-14", "close": 0.470426016, "volume": 404.0}, {"date": "2012-06-15", "close": 0.470426016, "volume": 7340.0}, {"date": "2012-06-18", "close": 0.470426016, "volume": 1384.0}, {"date": "2012-06-19", "close": 0.445666752, "volume": 28019.0}, {"date": "2012-06-20", "close": 0.445666752, "volume": 2868.0}, {"date": "2012-06-21", "close": 0.445666752, "volume": 6191.0}, {"date": "2012-06-22", "close": 0.445666752, "volume": 26098.0}, {"date": "2012-06-26", "close": 0.420907488, "volume": 6882.0}, {"date": "2012-06-27", "close": 0.445666752, "volume": 1413.0}, {"date": "2012-06-28", "close": 0.445666752, "volume": 8540.0}, {"date": "2012-06-29", "close": 0.445666752, "volume": 2666.0}, {"date": "2012-07-03", "close": 0.49518528, "volume": 27543.0}, {"date": "2012-07-04", "close": 0.49518528, "volume": 729.0}, {"date": "2012-07-05", "close": 0.544703808, "volume": 8078.0}, {"date": "2012-07-06", "close": 0.49518528, "volume": 14215.0}, {"date": "2012-07-09", "close": 0.544703808, "volume": 22618.0}, {"date": "2012-07-10", "close": 0.544703808, "volume": 10905.0}, {"date": "2012-07-11", "close": 0.519944544, "volume": 6866.0}, {"date": "2012-07-12", "close": 0.519944544, "volume": 4039.0}, {"date": "2012-07-16", "close": 0.519944544, "volume": 10299.0}, {"date": "2012-07-17", "close": 0.49518528, "volume": 3231.0}, {"date": "2012-07-18", "close": 0.519944544, "volume": 3231.0}, {"date": "2012-07-19", "close": 0.49518528, "volume": 727.0}, {"date": "2012-07-24", "close": 0.445666752, "volume": 4157.0}, {"date": "2012-07-25", "close": 0.396148224, "volume": 23788.0}, {"date": "2012-08-01", "close": 0.420907488, "volume": 1212.0}, {"date": "2012-08-03", "close": 0.396148224, "volume": 2151.0}, {"date": "2012-08-06", "close": 0.396148224, "volume": 404.0}, {"date": "2012-08-08", "close": 0.420907488, "volume": 10097.0}, {"date": "2012-08-10", "close": 0.420907488, "volume": 848.0}, {"date": "2012-08-13", "close": 0.445666752, "volume": 4039.0}, {"date": "2012-08-15", "close": 0.445666752, "volume": 17644.0}, {"date": "2012-08-17", "close": 0.470426016, "volume": 4039.0}, {"date": "2012-08-21", "close": 0.470426016, "volume": 11309.0}, {"date": "2012-08-22", "close": 0.445666752, "volume": 10097.0}, {"date": "2012-08-28", "close": 0.445666752, "volume": 10097.0}, {"date": "2012-08-29", "close": 0.420907488, "volume": 5972.0}, {"date": "2012-08-31", "close": 0.445666752, "volume": 6058.0}, {"date": "2012-09-03", "close": 0.420907488, "volume": 3231.0}, {"date": "2012-09-13", "close": 0.445666752, "volume": 4039.0}, {"date": "2012-09-14", "close": 0.445666752, "volume": 13328.0}, {"date": "2012-09-17", "close": 0.420907488, "volume": 2066.0}, {"date": "2012-09-19", "close": 0.420907488, "volume": 22653.0}, {"date": "2012-09-20", "close": 0.420907488, "volume": 10097.0}, {"date": "2012-10-03", "close": 0.37138896, "volume": 6053.0}, {"date": "2012-10-10", "close": 0.396148224, "volume": 4669.0}, {"date": "2012-10-11", "close": 0.321870432, "volume": 18623.0}, {"date": "2012-10-12", "close": 0.396148224, "volume": 380.0}, {"date": "2012-10-15", "close": 0.396148224, "volume": 1525.0}, {"date": "2012-10-17", "close": 0.420907488, "volume": 50567.0}, {"date": "2012-10-18", "close": 0.420907488, "volume": 4524.0}, {"date": "2012-10-19", "close": 0.37138896, "volume": 4618.0}, {"date": "2012-10-23", "close": 0.37138896, "volume": 2060.0}, {"date": "2012-10-24", "close": 0.396148224, "volume": 10392.0}, {"date": "2012-10-25", "close": 0.420907488, "volume": 67884.0}, {"date": "2012-10-26", "close": 0.420907488, "volume": 59651.0}, {"date": "2012-10-30", "close": 0.420907488, "volume": 1616.0}, {"date": "2012-11-01", "close": 0.420907488, "volume": 3635.0}, {"date": "2012-11-06", "close": 0.420907488, "volume": 23426.0}, {"date": "2012-11-07", "close": 0.420907488, "volume": 2706.0}, {"date": "2012-11-08", "close": 0.445666752, "volume": 49476.0}, {"date": "2012-11-09", "close": 0.445666752, "volume": 1131.0}, {"date": "2012-11-13", "close": 0.396148224, "volume": 8078.0}, {"date": "2012-11-15", "close": 0.37138896, "volume": 31821.0}, {"date": "2012-11-16", "close": 0.37138896, "volume": 2019.0}, {"date": "2012-11-19", "close": 0.37138896, "volume": 1616.0}, {"date": "2012-11-21", "close": 0.37138896, "volume": 3985.0}, {"date": "2012-11-23", "close": 0.37138896, "volume": 12117.0}, {"date": "2012-11-29", "close": 0.272351904, "volume": 14136.0}, {"date": "2012-12-05", "close": 0.272351904, "volume": 808.0}, {"date": "2012-12-06", "close": 0.272351904, "volume": 2827.0}, {"date": "2012-12-07", "close": 0.297111168, "volume": 4039.0}, {"date": "2012-12-10", "close": 0.321870432, "volume": 9289.0}, {"date": "2012-12-11", "close": 0.297111168, "volume": 1873.0}, {"date": "2012-12-12", "close": 0.24759264, "volume": 33109.0}, {"date": "2012-12-14", "close": 0.198074112, "volume": 21487.0}, {"date": "2012-12-17", "close": 0.198074112, "volume": 13233.0}, {"date": "2012-12-18", "close": 0.198074112, "volume": 12911.0}, {"date": "2012-12-19", "close": 0.24759264, "volume": 13045.0}, {"date": "2012-12-20", "close": 0.24759264, "volume": 82.0}, {"date": "2012-12-21", "close": 0.24759264, "volume": 19607.0}, {"date": "2013-01-09", "close": 0.24759264, "volume": 8648.0}, {"date": "2013-01-10", "close": 0.321870432, "volume": 32917.0}, {"date": "2013-01-11", "close": 0.420907488, "volume": 53991.0}, {"date": "2013-01-14", "close": 0.321870432, "volume": 31059.0}, {"date": "2013-01-16", "close": 0.297111168, "volume": 11632.0}, {"date": "2013-01-17", "close": 0.297111168, "volume": 7341.0}, {"date": "2013-01-18", "close": 0.346629696, "volume": 12521.0}, {"date": "2013-01-22", "close": 0.37138896, "volume": 736.0}, {"date": "2013-01-23", "close": 0.37138896, "volume": 28272.0}, {"date": "2013-01-25", "close": 0.346629696, "volume": 808.0}, {"date": "2013-01-29", "close": 0.321870432, "volume": 5251.0}, {"date": "2013-01-30", "close": 0.321870432, "volume": 4826.0}, {"date": "2013-02-01", "close": 0.297111168, "volume": 11878.0}, {"date": "2013-02-04", "close": 0.37138896, "volume": 8078.0}, {"date": "2013-02-05", "close": 0.297111168, "volume": 32311.0}, {"date": "2013-02-06", "close": 0.37138896, "volume": 5453.0}, {"date": "2013-02-07", "close": 0.321870432, "volume": 7674.0}, {"date": "2013-02-08", "close": 0.346629696, "volume": 1616.0}, {"date": "2013-02-11", "close": 0.346629696, "volume": 20194.0}, {"date": "2013-02-14", "close": 0.37138896, "volume": 21002.0}, {"date": "2013-02-15", "close": 0.37138896, "volume": 5179.0}, {"date": "2013-02-18", "close": 0.37138896, "volume": 37337.0}, {"date": "2013-02-19", "close": 0.346629696, "volume": 25041.0}, {"date": "2013-02-20", "close": 0.37138896, "volume": 606.0}, {"date": "2013-02-21", "close": 0.37138896, "volume": 22395.0}, {"date": "2013-02-22", "close": 0.321870432, "volume": 26859.0}, {"date": "2013-02-25", "close": 0.321870432, "volume": 18267.0}, {"date": "2013-02-28", "close": 0.297111168, "volume": 1414.0}, {"date": "2013-03-01", "close": 0.24759264, "volume": 103298.0}, {"date": "2013-03-04", "close": 0.222833376, "volume": 404.0}, {"date": "2013-03-05", "close": 0.222833376, "volume": 8078.0}, {"date": "2013-03-06", "close": 0.222833376, "volume": 12547.0}, {"date": "2013-03-07", "close": 0.222833376, "volume": 22214.0}, {"date": "2013-03-08", "close": 0.24759264, "volume": 6866.0}, {"date": "2013-03-12", "close": 0.198074112, "volume": 16559.0}, {"date": "2013-03-13", "close": 0.173314848, "volume": 12117.0}, {"date": "2013-03-14", "close": 0.173314848, "volume": 41586.0}, {"date": "2013-03-15", "close": 0.148555584, "volume": 18579.0}, {"date": "2013-03-18", "close": 0.222833376, "volume": 2666.0}, {"date": "2013-03-19", "close": 0.173314848, "volume": 10097.0}, {"date": "2013-03-20", "close": 0.198074112, "volume": 12117.0}, {"date": "2013-03-21", "close": 0.173314848, "volume": 3272.0}, {"date": "2013-03-22", "close": 0.198074112, "volume": 3595.0}, {"date": "2013-03-27", "close": 0.148555584, "volume": 63805.0}, {"date": "2013-03-28", "close": 0.148555584, "volume": 5923.0}, {"date": "2013-04-02", "close": 0.176851885, "volume": 1750.0}, {"date": "2013-04-03", "close": 0.176851885, "volume": 17246.0}, {"date": "2013-04-04", "close": 0.176851885, "volume": 9881.0}, {"date": "2013-04-05", "close": 0.176851885, "volume": 17359.0}, {"date": "2013-04-08", "close": 0.141481508, "volume": 5654.0}, {"date": "2013-04-09", "close": 0.141481508, "volume": 9735.0}, {"date": "2013-04-11", "close": 0.141481508, "volume": 5814.0}, {"date": "2013-04-12", "close": 0.106111131, "volume": 63613.0}, {"date": "2013-04-15", "close": 0.106111131, "volume": 25445.0}, {"date": "2013-04-17", "close": 0.070740754, "volume": 113.0}, {"date": "2013-04-22", "close": 0.070740754, "volume": 5514.0}, {"date": "2013-04-23", "close": 0.070740754, "volume": 3873.0}, {"date": "2013-04-24", "close": 0.070740754, "volume": 5022.0}, {"date": "2013-04-30", "close": 0.070740754, "volume": 12970.0}, {"date": "2013-05-02", "close": 0.070740754, "volume": 221.0}, {"date": "2013-05-03", "close": 0.070740754, "volume": 4241.0}, {"date": "2013-05-07", "close": 0.106111131, "volume": 101497.0}, {"date": "2013-05-08", "close": 0.141481508, "volume": 393284.0}, {"date": "2013-05-09", "close": 0.141481508, "volume": 256429.0}, {"date": "2013-05-10", "close": 0.141481508, "volume": 7068.0}, {"date": "2013-05-13", "close": 0.141481508, "volume": 2589.0}, {"date": "2013-05-14", "close": 0.106111131, "volume": 6503.0}, {"date": "2013-05-15", "close": 0.106111131, "volume": 3057.0}, {"date": "2013-05-17", "close": 0.141481508, "volume": 4241.0}, {"date": "2013-05-20", "close": 0.141481508, "volume": 40931.0}, {"date": "2013-05-21", "close": 0.106111131, "volume": 11309.0}, {"date": "2013-05-27", "close": 0.106111131, "volume": 11309.0}, {"date": "2013-05-28", "close": 0.141481508, "volume": 28272.0}, {"date": "2013-06-05", "close": 0.106111131, "volume": 31665.0}, {"date": "2013-06-06", "close": 0.106111131, "volume": 103901.0}, {"date": "2013-06-11", "close": 0.106111131, "volume": 2609.0}, {"date": "2013-06-12", "close": 0.141481508, "volume": 29686.0}, {"date": "2013-06-13", "close": 0.106111131, "volume": 9330.0}, {"date": "2013-06-14", "close": 0.106111131, "volume": 7068.0}, {"date": "2013-06-17", "close": 0.141481508, "volume": 6927.0}, {"date": "2013-06-18", "close": 0.106111131, "volume": 7068.0}, {"date": "2013-06-19", "close": 0.106111131, "volume": 20073.0}, {"date": "2013-06-20", "close": 0.141481508, "volume": 159891.0}, {"date": "2013-06-21", "close": 0.141481508, "volume": 113089.0}, {"date": "2013-06-24", "close": 0.141481508, "volume": 82866.0}, {"date": "2013-06-26", "close": 0.141481508, "volume": 283.0}, {"date": "2013-06-27", "close": 0.141481508, "volume": 6785.0}, {"date": "2013-06-28", "close": 0.141481508, "volume": 8482.0}, {"date": "2013-07-03", "close": 0.176851885, "volume": 56544.0}, {"date": "2013-07-04", "close": 0.212222262, "volume": 57428.0}, {"date": "2013-07-05", "close": 0.247592639, "volume": 18377.0}, {"date": "2013-07-08", "close": 0.247592639, "volume": 56050.0}, {"date": "2013-07-09", "close": 0.247592639, "volume": 3297.0}, {"date": "2013-07-10", "close": 0.247592639, "volume": 24028.0}, {"date": "2013-07-12", "close": 0.247592639, "volume": 23277.0}, {"date": "2013-07-15", "close": 0.282963016, "volume": 44175.0}, {"date": "2013-07-16", "close": 0.247592639, "volume": 11309.0}, {"date": "2013-07-17", "close": 0.212222262, "volume": 14136.0}, {"date": "2013-07-18", "close": 0.212222262, "volume": 71.0}, {"date": "2013-07-19", "close": 0.247592639, "volume": 2545.0}, {"date": "2013-07-22", "close": 0.247592639, "volume": 565.0}, {"date": "2013-07-23", "close": 0.212222262, "volume": 1018.0}, {"date": "2013-07-24", "close": 0.212222262, "volume": 7916.0}, {"date": "2013-07-29", "close": 0.247592639, "volume": 4241.0}, {"date": "2013-08-01", "close": 0.212222262, "volume": 1809.0}, {"date": "2013-08-02", "close": 0.212222262, "volume": 1774.0}, {"date": "2013-08-12", "close": 0.212222262, "volume": 4241.0}, {"date": "2013-08-22", "close": 0.212222262, "volume": 1244.0}, {"date": "2013-08-26", "close": 0.141481508, "volume": 119.0}, {"date": "2013-08-27", "close": 0.212222262, "volume": 24726.0}, {"date": "2013-08-28", "close": 0.106111131, "volume": 84817.0}, {"date": "2013-08-29", "close": 0.141481508, "volume": 3828.0}, {"date": "2013-08-30", "close": 0.176851885, "volume": 29794.0}, {"date": "2013-09-04", "close": 0.176851885, "volume": 11309.0}, {"date": "2013-09-09", "close": 0.176851885, "volume": 2957.0}, {"date": "2013-09-11", "close": 0.176851885, "volume": 7662.0}, {"date": "2013-09-12", "close": 0.176851885, "volume": 4350.0}, {"date": "2013-09-13", "close": 0.176851885, "volume": 8482.0}, {"date": "2013-09-16", "close": 0.176851885, "volume": 1541.0}, {"date": "2013-09-23", "close": 0.141481508, "volume": 18660.0}, {"date": "2013-09-26", "close": 0.176851885, "volume": 15182.0}, {"date": "2013-09-27", "close": 0.141481508, "volume": 29378.0}, {"date": "2013-10-03", "close": 0.212222262, "volume": 15102.0}, {"date": "2013-10-04", "close": 0.212222262, "volume": 1223.0}, {"date": "2013-10-08", "close": 0.212222262, "volume": 1555.0}, {"date": "2013-10-09", "close": 0.212222262, "volume": 49.0}, {"date": "2013-10-15", "close": 0.176851885, "volume": 14702.0}, {"date": "2013-10-16", "close": 0.141481508, "volume": 1414.0}, {"date": "2013-10-17", "close": 0.176851885, "volume": 6079.0}, {"date": "2013-10-18", "close": 0.176851885, "volume": 8510.0}, {"date": "2013-10-22", "close": 0.176851885, "volume": 16228.0}, {"date": "2013-10-23", "close": 0.282963016, "volume": 259792.0}, {"date": "2013-10-24", "close": 0.282963016, "volume": 197450.0}, {"date": "2013-10-25", "close": 0.318333393, "volume": 72773.0}, {"date": "2013-10-28", "close": 0.282963016, "volume": 44193.0}, {"date": "2013-10-29", "close": 0.247592639, "volume": 47267.0}, {"date": "2013-10-30", "close": 0.282963016, "volume": 37055.0}, {"date": "2013-10-31", "close": 0.247592639, "volume": 283.0}, {"date": "2013-11-01", "close": 0.282963016, "volume": 13136.0}, {"date": "2013-11-04", "close": 0.282963016, "volume": 5654.0}, {"date": "2013-11-07", "close": 0.247592639, "volume": 2318.0}, {"date": "2013-11-08", "close": 0.318333393, "volume": 150600.0}, {"date": "2013-11-11", "close": 0.389074147, "volume": 669929.0}, {"date": "2013-11-12", "close": 0.495185278, "volume": 1162342.0}, {"date": "2013-11-13", "close": 0.424444524, "volume": 3026092.0}, {"date": "2013-11-14", "close": 0.424444524, "volume": 624119.0}, {"date": "2013-11-15", "close": 0.495185278, "volume": 124423.0}, {"date": "2013-11-18", "close": 0.424444524, "volume": 684805.0}, {"date": "2013-11-19", "close": 0.35370377, "volume": 336563.0}, {"date": "2013-11-20", "close": 0.318333393, "volume": 123257.0}, {"date": "2013-11-21", "close": 0.35370377, "volume": 73013.0}, {"date": "2013-11-22", "close": 0.389074147, "volume": 188505.0}, {"date": "2013-11-25", "close": 0.35370377, "volume": 44886.0}, {"date": "2013-11-26", "close": 0.318333393, "volume": 103338.0}, {"date": "2013-11-27", "close": 0.35370377, "volume": 3393.0}, {"date": "2013-11-28", "close": 0.282963016, "volume": 57638.0}, {"date": "2013-11-29", "close": 0.318333393, "volume": 195907.0}, {"date": "2013-12-02", "close": 0.318333393, "volume": 935.0}, {"date": "2013-12-03", "close": 0.282963016, "volume": 124900.0}, {"date": "2013-12-05", "close": 0.282963016, "volume": 2827.0}, {"date": "2013-12-06", "close": 0.247592639, "volume": 69832.0}, {"date": "2013-12-09", "close": 0.212222262, "volume": 96408.0}, {"date": "2013-12-10", "close": 0.247592639, "volume": 12097.0}, {"date": "2013-12-11", "close": 0.247592639, "volume": 41409.0}, {"date": "2013-12-12", "close": 0.212222262, "volume": 117188.0}, {"date": "2013-12-13", "close": 0.247592639, "volume": 160634.0}, {"date": "2013-12-16", "close": 0.247592639, "volume": 43499.0}, {"date": "2013-12-17", "close": 0.247592639, "volume": 32311.0}, {"date": "2013-12-18", "close": 0.247592639, "volume": 5654.0}, {"date": "2013-12-20", "close": 0.212222262, "volume": 21204.0}, {"date": "2013-12-23", "close": 0.212222262, "volume": 88545.0}, {"date": "2013-12-24", "close": 0.247592639, "volume": 35564.0}, {"date": "2013-12-27", "close": 0.247592639, "volume": 1979.0}, {"date": "2013-12-30", "close": 0.35370377, "volume": 441928.0}, {"date": "2013-12-31", "close": 0.318333393, "volume": 126132.0}, {"date": "2014-01-02", "close": 0.389074147, "volume": 213914.0}, {"date": "2014-01-03", "close": 0.459814901, "volume": 294837.0}, {"date": "2014-01-06", "close": 0.389074147, "volume": 148318.0}, {"date": "2014-01-07", "close": 0.35370377, "volume": 9188.0}, {"date": "2014-01-08", "close": 0.35370377, "volume": 127153.0}, {"date": "2014-01-09", "close": 0.35370377, "volume": 17670.0}, {"date": "2014-01-10", "close": 0.389074147, "volume": 238293.0}, {"date": "2014-01-13", "close": 0.389074147, "volume": 336042.0}, {"date": "2014-01-14", "close": 0.35370377, "volume": 89638.0}, {"date": "2014-01-15", "close": 0.35370377, "volume": 43526.0}, {"date": "2014-01-16", "close": 0.389074147, "volume": 14302.0}, {"date": "2014-01-17", "close": 0.389074147, "volume": 85180.0}, {"date": "2014-01-22", "close": 0.247592639, "volume": 593309.0}, {"date": "2014-01-23", "close": 0.176851885, "volume": 585721.0}, {"date": "2014-01-24", "close": 0.212222262, "volume": 103999.0}, {"date": "2014-01-28", "close": 0.19822, "volume": 57579.0}, {"date": "2014-01-29", "close": 0.237864, "volume": 17680.0}, {"date": "2014-01-30", "close": 0.19822, "volume": 3015.0}, {"date": "2014-01-31", "close": 0.237864, "volume": 3784.0}, {"date": "2014-02-03", "close": 0.19822, "volume": 4414.0}, {"date": "2014-02-04", "close": 0.19822, "volume": 52821.0}, {"date": "2014-02-05", "close": 0.237864, "volume": 28226.0}, {"date": "2014-02-06", "close": 0.19822, "volume": 15437.0}, {"date": "2014-02-07", "close": 0.237864, "volume": 362470.0}, {"date": "2014-02-10", "close": 0.237864, "volume": 13719.0}, {"date": "2014-02-11", "close": 0.237864, "volume": 61440.0}, {"date": "2014-02-12", "close": 0.237864, "volume": 168695.0}, {"date": "2014-02-13", "close": 0.237864, "volume": 51552.0}, {"date": "2014-02-14", "close": 0.19822, "volume": 219745.0}, {"date": "2014-02-18", "close": 0.237864, "volume": 13033.0}, {"date": "2014-02-19", "close": 0.19822, "volume": 10410.0}, {"date": "2014-02-20", "close": 0.19822, "volume": 10.0}, {"date": "2014-02-26", "close": 0.19822, "volume": 110736.0}, {"date": "2014-02-27", "close": 0.277508, "volume": 390612.0}, {"date": "2014-02-28", "close": 0.317152, "volume": 518332.0}, {"date": "2014-03-03", "close": 0.317152, "volume": 171139.0}, {"date": "2014-03-04", "close": 0.277508, "volume": 227020.0}, {"date": "2014-03-05", "close": 0.277508, "volume": 326039.0}, {"date": "2014-03-06", "close": 0.277508, "volume": 41984.0}, {"date": "2014-03-10", "close": 0.277508, "volume": 699090.0}, {"date": "2014-03-11", "close": 0.277508, "volume": 29838.0}, {"date": "2014-03-12", "close": 0.277508, "volume": 491673.0}, {"date": "2014-03-13", "close": 0.237864, "volume": 17128.0}, {"date": "2014-03-14", "close": 0.277508, "volume": 93850.0}, {"date": "2014-03-17", "close": 0.237864, "volume": 106890.0}, {"date": "2014-03-18", "close": 0.277508, "volume": 315807.0}, {"date": "2014-03-19", "close": 0.277508, "volume": 450519.0}, {"date": "2014-03-20", "close": 0.317152, "volume": 667579.0}, {"date": "2014-03-21", "close": 0.356796, "volume": 439747.0}, {"date": "2014-03-24", "close": 0.356796, "volume": 133618.0}, {"date": "2014-03-25", "close": 0.356796, "volume": 51430.0}, {"date": "2014-03-26", "close": 0.317152, "volume": 44605.0}, {"date": "2014-03-27", "close": 0.277508, "volume": 316502.0}, {"date": "2014-03-28", "close": 0.317152, "volume": 69245.0}, {"date": "2014-03-31", "close": 0.317152, "volume": 105934.0}, {"date": "2014-04-01", "close": 0.237864, "volume": 702206.0}, {"date": "2014-04-02", "close": 0.277508, "volume": 80108.0}, {"date": "2014-04-03", "close": 0.277508, "volume": 78044.0}, {"date": "2014-04-04", "close": 0.277508, "volume": 17964.0}, {"date": "2014-04-07", "close": 0.277508, "volume": 459401.0}, {"date": "2014-04-08", "close": 0.277508, "volume": 2522.0}, {"date": "2014-04-09", "close": 0.277508, "volume": 3784.0}, {"date": "2014-04-10", "close": 0.237864, "volume": 58042.0}, {"date": "2014-04-11", "close": 0.237864, "volume": 869358.0}, {"date": "2014-04-14", "close": 0.237864, "volume": 68695.0}, {"date": "2014-04-15", "close": 0.19822, "volume": 15135.0}, {"date": "2014-04-16", "close": 0.19822, "volume": 1766.0}, {"date": "2014-04-24", "close": 0.237864, "volume": 25224.0}, {"date": "2014-04-28", "close": 0.19822, "volume": 104358.0}, {"date": "2014-04-29", "close": 0.19822, "volume": 115534.0}, {"date": "2014-04-30", "close": 0.19822, "volume": 35533.0}, {"date": "2014-05-01", "close": 0.19822, "volume": 66179.0}, {"date": "2014-05-02", "close": 0.19822, "volume": 55827.0}, {"date": "2014-05-05", "close": 0.19822, "volume": 16396.0}, {"date": "2014-05-06", "close": 0.19822, "volume": 47927.0}, {"date": "2014-05-07", "close": 0.19822, "volume": 498645.0}, {"date": "2014-05-08", "close": 0.19822, "volume": 23963.0}, {"date": "2014-05-09", "close": 0.19822, "volume": 25224.0}, {"date": "2014-05-13", "close": 0.158576, "volume": 2094.0}, {"date": "2014-05-14", "close": 0.19822, "volume": 434079.0}, {"date": "2014-05-15", "close": 0.19822, "volume": 67249.0}, {"date": "2014-05-16", "close": 0.237864, "volume": 16324.0}, {"date": "2014-05-19", "close": 0.19822, "volume": 74883.0}, {"date": "2014-05-20", "close": 0.19822, "volume": 8072.0}, {"date": "2014-05-21", "close": 0.19822, "volume": 10.0}, {"date": "2014-05-22", "close": 0.19822, "volume": 75673.0}, {"date": "2014-05-23", "close": 0.19822, "volume": 278481.0}, {"date": "2014-05-26", "close": 0.19822, "volume": 38063.0}, {"date": "2014-05-27", "close": 0.19822, "volume": 37294.0}, {"date": "2014-05-28", "close": 0.19822, "volume": 66253.0}, {"date": "2014-05-29", "close": 0.19822, "volume": 2522.0}, {"date": "2014-06-02", "close": 0.19822, "volume": 7567.0}, {"date": "2014-06-03", "close": 0.19822, "volume": 26791.0}, {"date": "2014-06-04", "close": 0.19822, "volume": 5928.0}, {"date": "2014-06-05", "close": 0.19822, "volume": 27747.0}, {"date": "2014-06-06", "close": 0.19822, "volume": 2378.0}, {"date": "2014-06-10", "close": 0.19822, "volume": 32540.0}, {"date": "2014-06-11", "close": 0.19822, "volume": 92826.0}, {"date": "2014-06-13", "close": 0.19822, "volume": 8475.0}, {"date": "2014-06-16", "close": 0.19822, "volume": 58016.0}, {"date": "2014-06-17", "close": 0.19822, "volume": 477528.0}, {"date": "2014-06-18", "close": 0.39644, "volume": 1350.0}, {"date": "2014-06-19", "close": 0.19822, "volume": 33078.0}, {"date": "2014-06-20", "close": 0.19822, "volume": 12612.0}, {"date": "2014-06-23", "close": 0.19822, "volume": 3607.0}, {"date": "2014-06-24", "close": 0.19822, "volume": 31736.0}, {"date": "2014-06-25", "close": 0.19822, "volume": 40229.0}, {"date": "2014-06-26", "close": 0.19822, "volume": 12612.0}, {"date": "2014-06-27", "close": 0.19822, "volume": 21120.0}, {"date": "2014-06-30", "close": 0.19822, "volume": 13369.0}, {"date": "2014-07-01", "close": 0.19822, "volume": 5045.0}, {"date": "2014-07-02", "close": 0.19822, "volume": 7315.0}, {"date": "2014-07-03", "close": 0.19822, "volume": 13070.0}, {"date": "2014-07-04", "close": 0.19822, "volume": 5146.0}, {"date": "2014-07-07", "close": 0.19822, "volume": 81430.0}, {"date": "2014-07-08", "close": 0.19822, "volume": 44900.0}, {"date": "2014-07-09", "close": 0.19822, "volume": 25224.0}, {"date": "2014-07-10", "close": 0.19822, "volume": 145046.0}, {"date": "2014-07-11", "close": 0.19822, "volume": 14336.0}, {"date": "2014-07-14", "close": 0.19822, "volume": 112728.0}, {"date": "2014-07-15", "close": 0.19822, "volume": 93331.0}, {"date": "2014-07-16", "close": 0.19822, "volume": 186952.0}, {"date": "2014-07-17", "close": 0.19822, "volume": 224146.0}, {"date": "2014-07-21", "close": 0.19822, "volume": 221627.0}, {"date": "2014-07-22", "close": 0.19822, "volume": 19927.0}, {"date": "2014-07-23", "close": 0.19822, "volume": 88232.0}, {"date": "2014-07-24", "close": 0.19822, "volume": 18099.0}, {"date": "2014-07-25", "close": 0.237864, "volume": 25023.0}, {"date": "2014-07-28", "close": 0.19822, "volume": 6412.0}, {"date": "2014-07-29", "close": 0.19822, "volume": 48227.0}, {"date": "2014-07-30", "close": 0.19822, "volume": 27696.0}, {"date": "2014-07-31", "close": 0.19822, "volume": 1892.0}, {"date": "2014-08-01", "close": 0.19822, "volume": 22652.0}, {"date": "2014-08-04", "close": 0.19822, "volume": 25224.0}, {"date": "2014-08-05", "close": 0.19822, "volume": 6403.0}, {"date": "2014-08-06", "close": 0.19822, "volume": 182037.0}, {"date": "2014-08-07", "close": 0.19822, "volume": 36786.0}, {"date": "2014-08-08", "close": 0.19822, "volume": 1261.0}, {"date": "2014-08-11", "close": 0.19822, "volume": 2522.0}, {"date": "2014-08-13", "close": 0.237864, "volume": 655368.0}, {"date": "2014-08-14", "close": 0.237864, "volume": 281809.0}, {"date": "2014-08-15", "close": 0.237864, "volume": 14619.0}, {"date": "2014-08-18", "close": 0.237864, "volume": 10510.0}, {"date": "2014-08-21", "close": 0.277508, "volume": 224960.0}, {"date": "2014-08-22", "close": 0.277508, "volume": 10720.0}, {"date": "2014-08-25", "close": 0.277508, "volume": 3153.0}, {"date": "2014-08-26", "close": 0.277508, "volume": 394184.0}, {"date": "2014-08-27", "close": 0.277508, "volume": 170811.0}, {"date": "2014-08-28", "close": 0.277508, "volume": 255348.0}, {"date": "2014-08-29", "close": 0.237864, "volume": 40746.0}, {"date": "2014-09-01", "close": 0.277508, "volume": 30976.0}, {"date": "2014-09-02", "close": 0.277508, "volume": 472586.0}, {"date": "2014-09-03", "close": 0.277508, "volume": 39176.0}, {"date": "2014-09-04", "close": 0.277508, "volume": 79169.0}, {"date": "2014-09-05", "close": 0.277508, "volume": 10919.0}, {"date": "2014-09-08", "close": 0.237864, "volume": 5060.0}, {"date": "2014-09-09", "close": 0.237864, "volume": 5045.0}, {"date": "2014-09-11", "close": 0.237864, "volume": 3667.0}, {"date": "2014-09-12", "close": 0.277508, "volume": 56205.0}, {"date": "2014-09-15", "close": 0.277508, "volume": 53262.0}, {"date": "2014-09-16", "close": 0.317152, "volume": 258859.0}, {"date": "2014-09-17", "close": 0.277508, "volume": 6937.0}, {"date": "2014-09-19", "close": 0.277508, "volume": 18288.0}, {"date": "2014-09-22", "close": 0.317152, "volume": 8702.0}, {"date": "2014-09-24", "close": 0.277508, "volume": 50197.0}, {"date": "2014-09-25", "close": 0.277508, "volume": 54227.0}, {"date": "2014-09-29", "close": 0.277508, "volume": 75673.0}, {"date": "2014-09-30", "close": 0.317152, "volume": 44725.0}, {"date": "2014-10-01", "close": 0.277508, "volume": 8277.0}, {"date": "2014-10-02", "close": 0.277508, "volume": 77565.0}, {"date": "2014-10-03", "close": 0.277508, "volume": 64566.0}, {"date": "2014-10-06", "close": 0.277508, "volume": 281361.0}, {"date": "2014-10-07", "close": 0.277508, "volume": 25224.0}, {"date": "2014-10-08", "close": 0.277508, "volume": 134126.0}, {"date": "2014-10-09", "close": 0.277508, "volume": 8829.0}, {"date": "2014-10-10", "close": 0.277508, "volume": 93331.0}, {"date": "2014-10-13", "close": 0.277508, "volume": 79457.0}, {"date": "2014-10-14", "close": 0.277508, "volume": 4324.0}, {"date": "2014-10-15", "close": 0.277508, "volume": 37206.0}, {"date": "2014-10-16", "close": 0.277508, "volume": 244173.0}, {"date": "2014-10-20", "close": 0.237864, "volume": 76935.0}, {"date": "2014-10-21", "close": 0.237864, "volume": 5045.0}, {"date": "2014-10-22", "close": 0.237864, "volume": 85763.0}, {"date": "2014-10-23", "close": 0.237864, "volume": 74917.0}, {"date": "2014-10-27", "close": 0.277508, "volume": 75673.0}, {"date": "2014-10-28", "close": 0.277508, "volume": 200678.0}, {"date": "2014-10-30", "close": 0.237864, "volume": 252245.0}, {"date": "2014-11-03", "close": 0.237864, "volume": 189880.0}, {"date": "2014-11-05", "close": 0.237864, "volume": 63061.0}, {"date": "2014-11-07", "close": 0.237864, "volume": 145158.0}, {"date": "2014-11-10", "close": 0.237864, "volume": 27747.0}, {"date": "2014-11-11", "close": 0.277508, "volume": 73151.0}, {"date": "2014-11-12", "close": 0.237864, "volume": 258593.0}, {"date": "2014-11-13", "close": 0.237864, "volume": 52042.0}, {"date": "2014-11-14", "close": 0.237864, "volume": 66845.0}, {"date": "2014-11-28", "close": 0.247775, "volume": 21126.0}, {"date": "2014-12-01", "close": 0.247775, "volume": 110988.0}, {"date": "2014-12-09", "close": 0.19822, "volume": 60162.0}, {"date": "2014-12-10", "close": 0.19822, "volume": 37837.0}, {"date": "2014-12-11", "close": 0.19822, "volume": 70640.0}, {"date": "2014-12-12", "close": 0.188309, "volume": 53092.0}, {"date": "2014-12-15", "close": 0.19822, "volume": 94257.0}, {"date": "2014-12-16", "close": 0.208131, "volume": 9032.0}, {"date": "2014-12-19", "close": 0.19822, "volume": 69115.0}, {"date": "2014-12-31", "close": 0.1734425, "volume": 55283.0}, {"date": "2015-01-05", "close": 0.1734425, "volume": 28797.0}, {"date": "2015-01-06", "close": 0.178398, "volume": 233555.0}, {"date": "2015-01-07", "close": 0.1734425, "volume": 1196.0}, {"date": "2015-01-08", "close": 0.1734425, "volume": 97411.0}, {"date": "2015-01-12", "close": 0.1833535, "volume": 46176.0}, {"date": "2015-01-13", "close": 0.1833535, "volume": 12612.0}, {"date": "2015-01-14", "close": 0.1833535, "volume": 206841.0}, {"date": "2015-01-15", "close": 0.188309, "volume": 20180.0}, {"date": "2015-01-19", "close": 0.1833535, "volume": 22050.0}, {"date": "2015-01-21", "close": 0.188309, "volume": 22500.0}, {"date": "2015-01-22", "close": 0.1734425, "volume": 44932.0}, {"date": "2015-01-23", "close": 0.178398, "volume": 472.0}, {"date": "2015-01-27", "close": 0.168487, "volume": 11795.0}, {"date": "2015-01-28", "close": 0.168487, "volume": 5360.0}, {"date": "2015-01-29", "close": 0.188309, "volume": 10279.0}, {"date": "2015-01-30", "close": 0.19822, "volume": 151347.0}, {"date": "2015-02-03", "close": 0.19822, "volume": 164751.0}, {"date": "2015-02-05", "close": 0.208131, "volume": 90808.0}, {"date": "2015-02-06", "close": 0.208131, "volume": 104646.0}, {"date": "2015-02-10", "close": 0.2031755, "volume": 18162.0}, {"date": "2015-02-17", "close": 0.227953, "volume": 542603.0}, {"date": "2015-02-18", "close": 0.208131, "volume": 134308.0}, {"date": "2015-02-19", "close": 0.208131, "volume": 3027.0}, {"date": "2015-02-20", "close": 0.2130865, "volume": 115156.0}, {"date": "2015-02-23", "close": 0.208131, "volume": 16978.0}, {"date": "2015-02-25", "close": 0.208131, "volume": 10100.0}, {"date": "2015-02-26", "close": 0.2130865, "volume": 50449.0}, {"date": "2015-02-27", "close": 0.19822, "volume": 119961.0}, {"date": "2015-03-02", "close": 0.19822, "volume": 25480.0}, {"date": "2015-03-03", "close": 0.1833535, "volume": 27605.0}, {"date": "2015-03-04", "close": 0.1833535, "volume": 70881.0}, {"date": "2015-03-05", "close": 0.1833535, "volume": 70145.0}, {"date": "2015-03-06", "close": 0.188309, "volume": 15616.0}, {"date": "2015-03-10", "close": 0.19822, "volume": 7295.0}, {"date": "2015-03-11", "close": 0.19822, "volume": 12149.0}, {"date": "2015-03-12", "close": 0.188309, "volume": 5303.0}, {"date": "2015-03-13", "close": 0.188309, "volume": 59725.0}, {"date": "2015-03-16", "close": 0.188309, "volume": 3341.0}, {"date": "2015-03-17", "close": 0.188309, "volume": 6306.0}, {"date": "2015-03-19", "close": 0.188309, "volume": 80650.0}, {"date": "2015-03-20", "close": 0.188309, "volume": 31265.0}, {"date": "2015-03-23", "close": 0.1833535, "volume": 34095.0}, {"date": "2015-03-24", "close": 0.1833535, "volume": 323.0}, {"date": "2015-03-25", "close": 0.178398, "volume": 25406.0}, {"date": "2015-03-26", "close": 0.158576, "volume": 6558.0}, {"date": "2015-03-27", "close": 0.158576, "volume": 19938.0}, {"date": "2015-03-31", "close": 0.158576, "volume": 69590.0}, {"date": "2015-04-07", "close": 0.218042, "volume": 106489.0}, {"date": "2015-04-09", "close": 0.208131, "volume": 5045.0}, {"date": "2015-04-10", "close": 0.19822, "volume": 7567.0}, {"date": "2015-04-13", "close": 0.188309, "volume": 88592.0}, {"date": "2015-04-14", "close": 0.188309, "volume": 2720.0}, {"date": "2015-04-15", "close": 0.1734425, "volume": 18162.0}, {"date": "2015-04-16", "close": 0.227953, "volume": 180297.0}, {"date": "2015-04-17", "close": 0.188309, "volume": 119745.0}, {"date": "2015-04-20", "close": 0.267597, "volume": 253789.0}, {"date": "2015-04-21", "close": 0.247775, "volume": 261165.0}, {"date": "2015-04-22", "close": 0.267597, "volume": 110534.0}, {"date": "2015-04-23", "close": 0.267597, "volume": 1943.0}, {"date": "2015-04-24", "close": 0.257686, "volume": 94421.0}, {"date": "2015-04-27", "close": 0.257686, "volume": 45202.0}, {"date": "2015-04-29", "close": 0.247775, "volume": 66593.0}, {"date": "2015-05-01", "close": 0.2527305, "volume": 40359.0}, {"date": "2015-05-04", "close": 0.247775, "volume": 13849.0}, {"date": "2015-05-05", "close": 0.237864, "volume": 39293.0}, {"date": "2015-05-06", "close": 0.208131, "volume": 58522.0}, {"date": "2015-05-08", "close": 0.208131, "volume": 12612.0}, {"date": "2015-05-11", "close": 0.227953, "volume": 6558.0}, {"date": "2015-05-12", "close": 0.247775, "volume": 13621.0}, {"date": "2015-05-14", "close": 0.2229975, "volume": 7597.0}, {"date": "2015-05-15", "close": 0.227953, "volume": 17373.0}, {"date": "2015-05-19", "close": 0.2130865, "volume": 29302.0}, {"date": "2015-05-20", "close": 0.208131, "volume": 23453.0}, {"date": "2015-05-22", "close": 0.2130865, "volume": 7005.0}, {"date": "2015-05-25", "close": 0.208131, "volume": 476635.0}, {"date": "2015-05-26", "close": 0.208131, "volume": 112709.0}, {"date": "2015-05-27", "close": 0.247775, "volume": 64616.0}, {"date": "2015-05-28", "close": 0.227953, "volume": 204130.0}, {"date": "2015-06-01", "close": 0.2229975, "volume": 13792.0}, {"date": "2015-06-04", "close": 0.218042, "volume": 23297.0}, {"date": "2015-06-05", "close": 0.218042, "volume": 77601.0}, {"date": "2015-06-09", "close": 0.218042, "volume": 988.0}, {"date": "2015-06-10", "close": 0.218042, "volume": 5036.0}, {"date": "2015-06-11", "close": 0.257686, "volume": 174491.0}, {"date": "2015-06-12", "close": 0.227953, "volume": 94976.0}, {"date": "2015-06-15", "close": 0.247775, "volume": 55687.0}, {"date": "2015-06-16", "close": 0.227953, "volume": 17937.0}, {"date": "2015-06-17", "close": 0.218042, "volume": 36323.0}, {"date": "2015-06-18", "close": 0.2229975, "volume": 65188.0}, {"date": "2015-06-19", "close": 0.247775, "volume": 35710.0}, {"date": "2015-06-22", "close": 0.247775, "volume": 7664.0}, {"date": "2015-06-23", "close": 0.227953, "volume": 44122.0}, {"date": "2015-06-24", "close": 0.257686, "volume": 118871.0}, {"date": "2015-06-25", "close": 0.257686, "volume": 48070.0}, {"date": "2015-06-26", "close": 0.227953, "volume": 414.0}, {"date": "2015-06-29", "close": 0.227953, "volume": 28484.0}, {"date": "2015-06-30", "close": 0.227953, "volume": 63154.0}, {"date": "2015-07-01", "close": 0.247775, "volume": 14624.0}, {"date": "2015-07-02", "close": 0.227953, "volume": 423582.0}, {"date": "2015-07-03", "close": 0.227953, "volume": 55780.0}, {"date": "2015-07-07", "close": 0.227953, "volume": 12612.0}, {"date": "2015-07-08", "close": 0.218042, "volume": 166390.0}, {"date": "2015-07-10", "close": 0.218042, "volume": 14614.0}, {"date": "2015-07-13", "close": 0.227953, "volume": 78405.0}, {"date": "2015-07-15", "close": 0.237864, "volume": 158441.0}, {"date": "2015-07-16", "close": 0.237864, "volume": 41024.0}, {"date": "2015-07-17", "close": 0.237864, "volume": 64414.0}, {"date": "2015-07-20", "close": 0.237864, "volume": 130540.0}, {"date": "2015-07-22", "close": 0.247775, "volume": 177755.0}, {"date": "2015-07-23", "close": 0.257686, "volume": 57260.0}, {"date": "2015-07-27", "close": 0.247775, "volume": 97872.0}, {"date": "2015-07-28", "close": 0.237864, "volume": 44143.0}, {"date": "2015-07-30", "close": 0.247775, "volume": 70528.0}, {"date": "2015-07-31", "close": 0.257686, "volume": 1025.0}, {"date": "2015-08-03", "close": 0.267597, "volume": 38846.0}, {"date": "2015-08-04", "close": 0.29733, "volume": 647437.0}, {"date": "2015-08-05", "close": 0.287419, "volume": 64989.0}, {"date": "2015-08-06", "close": 0.2824635, "volume": 4921.0}, {"date": "2015-08-07", "close": 0.317152, "volume": 279603.0}, {"date": "2015-08-10", "close": 0.307241, "volume": 137272.0}, {"date": "2015-08-11", "close": 0.29733, "volume": 24897.0}, {"date": "2015-08-12", "close": 0.29733, "volume": 23075.0}, {"date": "2015-08-13", "close": 0.29733, "volume": 82550.0}, {"date": "2015-08-17", "close": 0.2824635, "volume": 34381.0}, {"date": "2015-08-18", "close": 0.277508, "volume": 50449.0}, {"date": "2015-08-19", "close": 0.2923745, "volume": 115458.0}, {"date": "2015-08-20", "close": 0.4013955, "volume": 700596.0}, {"date": "2015-08-21", "close": 0.455906, "volume": 606049.0}, {"date": "2015-08-24", "close": 0.4608615, "volume": 442207.0}, {"date": "2015-08-25", "close": 0.4013955, "volume": 86886.0}, {"date": "2015-08-26", "close": 0.406351, "volume": 66088.0}, {"date": "2015-08-27", "close": 0.436084, "volume": 76864.0}, {"date": "2015-08-28", "close": 0.416262, "volume": 287484.0}, {"date": "2015-08-31", "close": 0.4113065, "volume": 166865.0}, {"date": "2015-09-01", "close": 0.455906, "volume": 98152.0}, {"date": "2015-09-02", "close": 0.4905945, "volume": 145623.0}, {"date": "2015-09-03", "close": 0.485639, "volume": 336839.0}, {"date": "2015-09-04", "close": 0.455906, "volume": 12511.0}, {"date": "2015-09-07", "close": 0.485639, "volume": 39911.0}, {"date": "2015-09-08", "close": 0.49555, "volume": 176241.0}, {"date": "2015-09-09", "close": 0.49555, "volume": 23490.0}, {"date": "2015-09-10", "close": 0.49555, "volume": 11786.0}, {"date": "2015-09-11", "close": 0.49555, "volume": 89435.0}, {"date": "2015-09-14", "close": 0.49555, "volume": 11099.0}, {"date": "2015-09-15", "close": 0.49555, "volume": 24216.0}, {"date": "2015-09-16", "close": 0.49555, "volume": 24216.0}, {"date": "2015-09-17", "close": 0.49555, "volume": 832.0}, {"date": "2015-09-18", "close": 0.455906, "volume": 19087.0}, {"date": "2015-09-21", "close": 0.475728, "volume": 18162.0}, {"date": "2015-09-22", "close": 0.4707725, "volume": 28196.0}, {"date": "2015-09-23", "close": 0.445995, "volume": 23967.0}, {"date": "2015-09-24", "close": 0.445995, "volume": 26549.0}, {"date": "2015-09-25", "close": 0.445995, "volume": 1319.0}, {"date": "2015-09-28", "close": 0.455906, "volume": 18536.0}, {"date": "2015-09-29", "close": 0.445995, "volume": 10090.0}, {"date": "2015-10-01", "close": 0.445995, "volume": 1513.0}, {"date": "2015-10-02", "close": 0.455906, "volume": 39855.0}, {"date": "2015-10-05", "close": 0.455906, "volume": 5175.0}, {"date": "2015-10-06", "close": 0.465817, "volume": 5419.0}, {"date": "2015-10-07", "close": 0.465817, "volume": 23138.0}, {"date": "2015-10-08", "close": 0.485639, "volume": 6073.0}, {"date": "2015-10-09", "close": 0.545105, "volume": 104393.0}, {"date": "2015-10-12", "close": 0.545105, "volume": 42286.0}, {"date": "2015-10-13", "close": 0.5599715, "volume": 26113.0}, {"date": "2015-10-14", "close": 0.574838, "volume": 85346.0}, {"date": "2015-10-15", "close": 0.555016, "volume": 49753.0}, {"date": "2015-10-16", "close": 0.555016, "volume": 13867.0}, {"date": "2015-10-19", "close": 0.555016, "volume": 22198.0}, {"date": "2015-10-20", "close": 0.4707725, "volume": 159121.0}, {"date": "2015-10-21", "close": 0.505461, "volume": 42343.0}, {"date": "2015-10-23", "close": 0.475728, "volume": 21488.0}, {"date": "2015-10-26", "close": 0.485639, "volume": 31968.0}, {"date": "2015-10-27", "close": 0.465817, "volume": 79498.0}, {"date": "2015-10-28", "close": 0.485639, "volume": 31783.0}, {"date": "2015-10-29", "close": 0.485639, "volume": 7832.0}, {"date": "2015-11-02", "close": 0.445995, "volume": 39602.0}, {"date": "2015-11-03", "close": 0.426173, "volume": 35015.0}, {"date": "2015-11-04", "close": 0.445995, "volume": 7366.0}, {"date": "2015-11-05", "close": 0.436084, "volume": 78793.0}, {"date": "2015-11-06", "close": 0.445995, "volume": 17837.0}, {"date": "2015-11-09", "close": 0.445995, "volume": 15247.0}, {"date": "2015-11-10", "close": 0.436084, "volume": 2143.0}, {"date": "2015-11-11", "close": 0.455906, "volume": 25507.0}, {"date": "2015-11-12", "close": 0.445995, "volume": 87567.0}, {"date": "2015-11-13", "close": 0.455906, "volume": 13105.0}, {"date": "2015-11-16", "close": 0.436084, "volume": 36031.0}, {"date": "2015-11-17", "close": 0.416262, "volume": 26000.0}, {"date": "2015-11-18", "close": 0.475728, "volume": 26778.0}, {"date": "2015-11-19", "close": 0.475728, "volume": 33773.0}, {"date": "2015-11-20", "close": 0.475728, "volume": 13728.0}, {"date": "2015-11-23", "close": 0.4608615, "volume": 98991.0}, {"date": "2015-11-24", "close": 0.455906, "volume": 60321.0}, {"date": "2015-11-25", "close": 0.4608615, "volume": 43796.0}, {"date": "2015-11-26", "close": 0.455906, "volume": 50449.0}, {"date": "2015-11-27", "close": 0.485639, "volume": 6054.0}, {"date": "2015-11-30", "close": 0.485639, "volume": 4197.0}, {"date": "2015-12-03", "close": 0.475728, "volume": 2480.0}, {"date": "2015-12-04", "close": 0.4509505, "volume": 47529.0}, {"date": "2015-12-08", "close": 0.436084, "volume": 58711.0}, {"date": "2015-12-09", "close": 0.436084, "volume": 2522.0}, {"date": "2015-12-15", "close": 0.376618, "volume": 33296.0}, {"date": "2015-12-17", "close": 0.406351, "volume": 13814.0}, {"date": "2015-12-18", "close": 0.436084, "volume": 30817.0}, {"date": "2015-12-21", "close": 0.436084, "volume": 15135.0}, {"date": "2015-12-22", "close": 0.445995, "volume": 82340.0}, {"date": "2015-12-23", "close": 0.445995, "volume": 7372.0}, {"date": "2015-12-24", "close": 0.485639, "volume": 6054.0}, {"date": "2015-12-31", "close": 0.485639, "volume": 4036.0}, {"date": "2016-01-04", "close": 0.515372, "volume": 9469.0}, {"date": "2016-01-05", "close": 0.505461, "volume": 4036.0}, {"date": "2016-01-06", "close": 0.49555, "volume": 42338.0}, {"date": "2016-01-07", "close": 0.465817, "volume": 23610.0}, {"date": "2016-01-08", "close": 0.4212175, "volume": 8913.0}, {"date": "2016-01-11", "close": 0.39644, "volume": 16499.0}, {"date": "2016-01-13", "close": 0.4311285, "volume": 30935.0}, {"date": "2016-01-14", "close": 0.455906, "volume": 23281.0}, {"date": "2016-01-15", "close": 0.426173, "volume": 2107.0}, {"date": "2016-01-18", "close": 0.386529, "volume": 23127.0}, {"date": "2016-01-19", "close": 0.406351, "volume": 5045.0}, {"date": "2016-01-22", "close": 0.406351, "volume": 10090.0}, {"date": "2016-01-27", "close": 0.39644, "volume": 20258.0}, {"date": "2016-01-29", "close": 0.406351, "volume": 17793.0}, {"date": "2016-02-01", "close": 0.4113065, "volume": 3062.0}, {"date": "2016-02-02", "close": 0.4113065, "volume": 7063.0}, {"date": "2016-02-03", "close": 0.436084, "volume": 6038.0}, {"date": "2016-02-04", "close": 0.445995, "volume": 42105.0}, {"date": "2016-02-09", "close": 0.406351, "volume": 20180.0}, {"date": "2016-02-10", "close": 0.406351, "volume": 1261.0}, {"date": "2016-02-11", "close": 0.406351, "volume": 3006.0}, {"date": "2016-02-15", "close": 0.39644, "volume": 9297.0}, {"date": "2016-02-16", "close": 0.406351, "volume": 562.0}, {"date": "2016-02-17", "close": 0.406351, "volume": 1211.0}, {"date": "2016-02-18", "close": 0.386529, "volume": 25396.0}, {"date": "2016-02-19", "close": 0.376618, "volume": 6054.0}, {"date": "2016-02-22", "close": 0.39644, "volume": 56544.0}, {"date": "2016-02-24", "close": 0.39644, "volume": 40359.0}, {"date": "2016-02-25", "close": 0.336974, "volume": 28016.0}, {"date": "2016-02-26", "close": 0.3022855, "volume": 231285.0}, {"date": "2016-02-29", "close": 0.356796, "volume": 35197.0}, {"date": "2016-03-01", "close": 0.356796, "volume": 17788.0}, {"date": "2016-03-02", "close": 0.356796, "volume": 48378.0}, {"date": "2016-03-04", "close": 0.386529, "volume": 34631.0}, {"date": "2016-03-07", "close": 0.3914845, "volume": 26820.0}, {"date": "2016-03-08", "close": 0.386529, "volume": 6042.0}, {"date": "2016-03-09", "close": 0.386529, "volume": 2324.0}, {"date": "2016-03-10", "close": 0.386529, "volume": 27785.0}, {"date": "2016-03-11", "close": 0.386529, "volume": 5045.0}, {"date": "2016-03-14", "close": 0.386529, "volume": 3733.0}, {"date": "2016-03-15", "close": 0.3518405, "volume": 95815.0}, {"date": "2016-03-16", "close": 0.346885, "volume": 5045.0}, {"date": "2016-03-18", "close": 0.346885, "volume": 29522.0}, {"date": "2016-03-21", "close": 0.346885, "volume": 7567.0}, {"date": "2016-03-22", "close": 0.346885, "volume": 17273.0}, {"date": "2016-03-23", "close": 0.3914845, "volume": 10665.0}, {"date": "2016-03-24", "close": 0.39644, "volume": 34418.0}, {"date": "2016-03-29", "close": 0.39644, "volume": 5045.0}, {"date": "2016-04-08", "close": 0.356796, "volume": 21432.0}, {"date": "2016-04-11", "close": 0.356796, "volume": 18693.0}, {"date": "2016-04-12", "close": 0.3419295, "volume": 34430.0}, {"date": "2016-04-13", "close": 0.336974, "volume": 2522.0}, {"date": "2016-04-14", "close": 0.327063, "volume": 50449.0}, {"date": "2016-04-15", "close": 0.327063, "volume": 109979.0}, {"date": "2016-04-19", "close": 0.3121965, "volume": 112642.0}, {"date": "2016-04-20", "close": 0.2923745, "volume": 8221.0}, {"date": "2016-04-21", "close": 0.317152, "volume": 3531.0}, {"date": "2016-04-26", "close": 0.317152, "volume": 6238.0}, {"date": "2016-04-27", "close": 0.3617515, "volume": 29260.0}, {"date": "2016-04-28", "close": 0.386529, "volume": 48431.0}, {"date": "2016-04-29", "close": 0.356796, "volume": 88492.0}, {"date": "2016-05-02", "close": 0.366707, "volume": 7624.0}, {"date": "2016-05-03", "close": 0.356796, "volume": 10275.0}, {"date": "2016-05-04", "close": 0.346885, "volume": 18423.0}, {"date": "2016-05-06", "close": 0.336974, "volume": 12971.0}, {"date": "2016-05-09", "close": 0.3518405, "volume": 46206.0}, {"date": "2016-05-10", "close": 0.356796, "volume": 11125.0}, {"date": "2016-05-11", "close": 0.317152, "volume": 56144.0}, {"date": "2016-05-12", "close": 0.356796, "volume": 86494.0}, {"date": "2016-05-13", "close": 0.336974, "volume": 54777.0}, {"date": "2016-05-16", "close": 0.3320185, "volume": 21319.0}, {"date": "2016-05-17", "close": 0.327063, "volume": 2581.0}, {"date": "2016-05-18", "close": 0.307241, "volume": 97133.0}, {"date": "2016-05-19", "close": 0.317152, "volume": 106571.0}, {"date": "2016-05-20", "close": 0.3320185, "volume": 39117.0}, {"date": "2016-05-23", "close": 0.327063, "volume": 101679.0}, {"date": "2016-05-24", "close": 0.317152, "volume": 30459.0}, {"date": "2016-05-25", "close": 0.327063, "volume": 75825.0}, {"date": "2016-05-26", "close": 0.327063, "volume": 39109.0}, {"date": "2016-05-31", "close": 0.267597, "volume": 355008.0}, {"date": "2016-06-01", "close": 0.257686, "volume": 169555.0}, {"date": "2016-06-02", "close": 0.255, "volume": 52252.0}, {"date": "2016-06-03", "close": 0.245, "volume": 58984.0}, {"date": "2016-06-06", "close": 0.27, "volume": 120047.0}, {"date": "2016-06-07", "close": 0.25, "volume": 9446.0}, {"date": "2016-06-08", "close": 0.25, "volume": 65450.0}, {"date": "2016-06-09", "close": 0.255, "volume": 11303.0}, {"date": "2016-06-10", "close": 0.245, "volume": 58894.0}, {"date": "2016-06-14", "close": 0.245, "volume": 64777.0}, {"date": "2016-06-16", "close": 0.255, "volume": 40965.0}, {"date": "2016-06-17", "close": 0.255, "volume": 72346.0}, {"date": "2016-06-20", "close": 0.26, "volume": 25000.0}, {"date": "2016-06-21", "close": 0.265, "volume": 173759.0}, {"date": "2016-06-22", "close": 0.27, "volume": 129888.0}, {"date": "2016-06-23", "close": 0.27, "volume": 56254.0}, {"date": "2016-06-24", "close": 0.255, "volume": 27300.0}, {"date": "2016-06-27", "close": 0.26, "volume": 78858.0}, {"date": "2016-06-28", "close": 0.26, "volume": 43877.0}, {"date": "2016-06-29", "close": 0.265, "volume": 55373.0}, {"date": "2016-06-30", "close": 0.25, "volume": 15804.0}, {"date": "2016-07-01", "close": 0.25, "volume": 67065.0}, {"date": "2016-07-04", "close": 0.245, "volume": 5784.0}, {"date": "2016-07-05", "close": 0.25, "volume": 6864.0}, {"date": "2016-07-06", "close": 0.26, "volume": 2500.0}, {"date": "2016-07-07", "close": 0.25, "volume": 18918.0}, {"date": "2016-07-08", "close": 0.235, "volume": 34957.0}, {"date": "2016-07-11", "close": 0.235, "volume": 133030.0}, {"date": "2016-07-12", "close": 0.235, "volume": 8514.0}, {"date": "2016-07-13", "close": 0.23, "volume": 39580.0}, {"date": "2016-07-14", "close": 0.23, "volume": 5808.0}, {"date": "2016-07-15", "close": 0.23, "volume": 12820.0}, {"date": "2016-07-18", "close": 0.24, "volume": 56941.0}, {"date": "2016-07-19", "close": 0.245, "volume": 59847.0}, {"date": "2016-07-20", "close": 0.25, "volume": 51240.0}, {"date": "2016-07-21", "close": 0.275, "volume": 27454.0}, {"date": "2016-07-22", "close": 0.27, "volume": 3686.0}, {"date": "2016-07-25", "close": 0.235, "volume": 121331.0}, {"date": "2016-07-26", "close": 0.25, "volume": 14211.0}, {"date": "2016-07-27", "close": 0.24, "volume": 4110.0}, {"date": "2016-07-28", "close": 0.245, "volume": 107750.0}, {"date": "2016-07-29", "close": 0.25, "volume": 117890.0}, {"date": "2016-08-01", "close": 0.25, "volume": 10000.0}, {"date": "2016-08-02", "close": 0.25, "volume": 6054.0}, {"date": "2016-08-04", "close": 0.26, "volume": 13950.0}, {"date": "2016-08-05", "close": 0.285, "volume": 102305.0}, {"date": "2016-08-08", "close": 0.25, "volume": 72489.0}, {"date": "2016-08-09", "close": 0.245, "volume": 32500.0}, {"date": "2016-08-10", "close": 0.25, "volume": 26758.0}, {"date": "2016-08-11", "close": 0.25, "volume": 57795.0}, {"date": "2016-08-15", "close": 0.29, "volume": 69708.0}, {"date": "2016-08-16", "close": 0.3, "volume": 103160.0}, {"date": "2016-08-17", "close": 0.3, "volume": 87320.0}, {"date": "2016-08-18", "close": 0.3, "volume": 92335.0}, {"date": "2016-08-19", "close": 0.3, "volume": 131173.0}, {"date": "2016-08-22", "close": 0.3, "volume": 20466.0}, {"date": "2016-08-23", "close": 0.295, "volume": 99259.0}, {"date": "2016-08-26", "close": 0.3, "volume": 13358.0}, {"date": "2016-08-30", "close": 0.28, "volume": 38623.0}, {"date": "2016-08-31", "close": 0.275, "volume": 95901.0}, {"date": "2016-09-01", "close": 0.27, "volume": 14399.0}, {"date": "2016-09-02", "close": 0.255, "volume": 48534.0}, {"date": "2016-09-05", "close": 0.295, "volume": 5000.0}, {"date": "2016-09-06", "close": 0.29, "volume": 24082.0}, {"date": "2016-09-09", "close": 0.255, "volume": 79418.0}, {"date": "2016-09-14", "close": 0.25, "volume": 32500.0}, {"date": "2016-09-15", "close": 0.25, "volume": 33500.0}, {"date": "2016-09-16", "close": 0.245, "volume": 28000.0}, {"date": "2016-09-19", "close": 0.26, "volume": 4291.0}, {"date": "2016-09-20", "close": 0.265, "volume": 5709.0}, {"date": "2016-09-21", "close": 0.275, "volume": 23000.0}, {"date": "2016-09-22", "close": 0.275, "volume": 28176.0}, {"date": "2016-09-23", "close": 0.275, "volume": 50404.0}, {"date": "2016-09-28", "close": 0.255, "volume": 7637.0}, {"date": "2016-09-29", "close": 0.245, "volume": 40639.0}, {"date": "2016-09-30", "close": 0.245, "volume": 64269.0}, {"date": "2016-10-05", "close": 0.29, "volume": 84199.0}, {"date": "2016-10-06", "close": 0.29, "volume": 8000.0}, {"date": "2016-10-07", "close": 0.25, "volume": 2714.0}, {"date": "2016-10-10", "close": 0.265, "volume": 71310.0}, {"date": "2016-10-12", "close": 0.275, "volume": 11000.0}, {"date": "2016-10-13", "close": 0.3, "volume": 129585.0}, {"date": "2016-10-14", "close": 0.3, "volume": 218471.0}, {"date": "2016-10-17", "close": 0.365, "volume": 503210.0}, {"date": "2016-10-18", "close": 0.355, "volume": 211451.0}, {"date": "2016-10-19", "close": 0.355, "volume": 179595.0}, {"date": "2016-10-20", "close": 0.35, "volume": 82255.0}, {"date": "2016-10-21", "close": 0.36, "volume": 90322.0}, {"date": "2016-10-24", "close": 0.35, "volume": 31949.0}, {"date": "2016-10-25", "close": 0.37, "volume": 36163.0}, {"date": "2016-10-26", "close": 0.36, "volume": 31000.0}, {"date": "2016-10-27", "close": 0.355, "volume": 3333.0}, {"date": "2016-10-28", "close": 0.3, "volume": 244806.0}, {"date": "2016-10-31", "close": 0.32, "volume": 46216.0}, {"date": "2016-11-01", "close": 0.34, "volume": 15000.0}, {"date": "2016-11-02", "close": 0.315, "volume": 73616.0}, {"date": "2016-11-03", "close": 0.305, "volume": 107244.0}, {"date": "2016-11-04", "close": 0.325, "volume": 10443.0}, {"date": "2016-11-07", "close": 0.32, "volume": 190813.0}, {"date": "2016-11-08", "close": 0.32, "volume": 100000.0}, {"date": "2016-11-09", "close": 0.31, "volume": 122500.0}, {"date": "2016-11-10", "close": 0.315, "volume": 14568.0}, {"date": "2016-11-11", "close": 0.315, "volume": 5232.0}, {"date": "2016-11-14", "close": 0.32, "volume": 12009.0}, {"date": "2016-11-15", "close": 0.32, "volume": 21725.0}, {"date": "2016-11-16", "close": 0.315, "volume": 31072.0}, {"date": "2016-11-17", "close": 0.305, "volume": 54332.0}, {"date": "2016-11-18", "close": 0.305, "volume": 21620.0}, {"date": "2016-11-22", "close": 0.3, "volume": 62547.0}, {"date": "2016-11-23", "close": 0.285, "volume": 37000.0}, {"date": "2016-11-25", "close": 0.3, "volume": 23728.0}, {"date": "2016-11-28", "close": 0.3, "volume": 17900.0}, {"date": "2016-11-29", "close": 0.335, "volume": 121824.0}, {"date": "2016-11-30", "close": 0.335, "volume": 43818.0}, {"date": "2016-12-01", "close": 0.32, "volume": 77937.0}, {"date": "2016-12-02", "close": 0.32, "volume": 60388.0}, {"date": "2016-12-05", "close": 0.315, "volume": 187832.0}, {"date": "2016-12-06", "close": 0.3, "volume": 22299.0}, {"date": "2016-12-07", "close": 0.29, "volume": 26938.0}, {"date": "2016-12-08", "close": 0.285, "volume": 39221.0}, {"date": "2016-12-09", "close": 0.285, "volume": 95953.0}, {"date": "2016-12-14", "close": 0.29, "volume": 26622.0}, {"date": "2016-12-16", "close": 0.285, "volume": 36731.0}, {"date": "2016-12-19", "close": 0.285, "volume": 59492.0}, {"date": "2016-12-21", "close": 0.28, "volume": 10000.0}, {"date": "2016-12-23", "close": 0.28, "volume": 70000.0}, {"date": "2016-12-28", "close": 0.27, "volume": 158500.0}, {"date": "2016-12-29", "close": 0.265, "volume": 20000.0}, {"date": "2016-12-30", "close": 0.27, "volume": 11850.0}, {"date": "2017-01-04", "close": 0.28, "volume": 25000.0}, {"date": "2017-01-05", "close": 0.28, "volume": 10000.0}, {"date": "2017-01-06", "close": 0.28, "volume": 5000.0}, {"date": "2017-01-09", "close": 0.3, "volume": 42766.0}, {"date": "2017-01-10", "close": 0.3, "volume": 20000.0}, {"date": "2017-01-11", "close": 0.27, "volume": 45082.0}, {"date": "2017-01-12", "close": 0.285, "volume": 50000.0}, {"date": "2017-01-16", "close": 0.285, "volume": 10526.0}, {"date": "2017-01-17", "close": 0.265, "volume": 114301.0}, {"date": "2017-01-18", "close": 0.295, "volume": 53395.0}, {"date": "2017-01-19", "close": 0.31, "volume": 164286.0}, {"date": "2017-01-20", "close": 0.305, "volume": 23394.0}, {"date": "2017-01-23", "close": 0.31, "volume": 35463.0}, {"date": "2017-01-24", "close": 0.31, "volume": 38119.0}, {"date": "2017-01-25", "close": 0.295, "volume": 17500.0}, {"date": "2017-02-01", "close": 0.29, "volume": 5000.0}, {"date": "2017-02-03", "close": 0.3, "volume": 46250.0}, {"date": "2017-02-06", "close": 0.3, "volume": 48500.0}, {"date": "2017-02-07", "close": 0.3, "volume": 24172.0}, {"date": "2017-02-08", "close": 0.3, "volume": 7000.0}, {"date": "2017-02-09", "close": 0.31, "volume": 138009.0}, {"date": "2017-02-13", "close": 0.32, "volume": 34601.0}, {"date": "2017-02-14", "close": 0.31, "volume": 29048.0}, {"date": "2017-02-15", "close": 0.31, "volume": 29452.0}, {"date": "2017-02-16", "close": 0.31, "volume": 25000.0}, {"date": "2017-02-17", "close": 0.31, "volume": 4500.0}, {"date": "2017-02-20", "close": 0.31, "volume": 31000.0}, {"date": "2017-02-21", "close": 0.29, "volume": 27569.0}, {"date": "2017-02-22", "close": 0.29, "volume": 45234.0}, {"date": "2017-02-23", "close": 0.3, "volume": 26679.0}, {"date": "2017-02-24", "close": 0.31, "volume": 53581.0}, {"date": "2017-02-27", "close": 0.29, "volume": 60476.0}, {"date": "2017-02-28", "close": 0.295, "volume": 56000.0}, {"date": "2017-03-01", "close": 0.27, "volume": 13464.0}, {"date": "2017-03-02", "close": 0.28, "volume": 18333.0}, {"date": "2017-03-03", "close": 0.3, "volume": 11024.0}, {"date": "2017-03-06", "close": 0.29, "volume": 21000.0}, {"date": "2017-03-07", "close": 0.29, "volume": 58631.0}, {"date": "2017-03-09", "close": 0.3, "volume": 10000.0}, {"date": "2017-03-13", "close": 0.29, "volume": 5369.0}, {"date": "2017-03-16", "close": 0.3, "volume": 18331.0}, {"date": "2017-03-17", "close": 0.3, "volume": 191169.0}, {"date": "2017-03-20", "close": 0.3, "volume": 48958.0}, {"date": "2017-03-21", "close": 0.29, "volume": 2600.0}, {"date": "2017-03-22", "close": 0.29, "volume": 20001.0}, {"date": "2017-03-23", "close": 0.3, "volume": 22689.0}, {"date": "2017-03-24", "close": 0.38, "volume": 629358.0}, {"date": "2017-03-27", "close": 0.335, "volume": 308769.0}, {"date": "2017-03-28", "close": 0.385, "volume": 300715.0}, {"date": "2017-03-29", "close": 0.395, "volume": 172170.0}, {"date": "2017-03-30", "close": 0.38, "volume": 42300.0}, {"date": "2017-03-31", "close": 0.425, "volume": 186198.0}, {"date": "2017-04-03", "close": 0.435, "volume": 119107.0}, {"date": "2017-04-04", "close": 0.445, "volume": 175375.0}, {"date": "2017-04-05", "close": 0.4, "volume": 188892.0}, {"date": "2017-04-06", "close": 0.395, "volume": 76532.0}, {"date": "2017-04-07", "close": 0.405, "volume": 86577.0}, {"date": "2017-04-10", "close": 0.43, "volume": 76722.0}, {"date": "2017-04-11", "close": 0.43, "volume": 110681.0}, {"date": "2017-04-12", "close": 0.405, "volume": 60854.0}, {"date": "2017-04-13", "close": 0.41, "volume": 35069.0}, {"date": "2017-04-18", "close": 0.475, "volume": 425719.0}, {"date": "2017-04-19", "close": 0.44, "volume": 153163.0}, {"date": "2017-04-20", "close": 0.47, "volume": 11208.0}, {"date": "2017-04-21", "close": 0.48, "volume": 26752.0}, {"date": "2017-04-24", "close": 0.51, "volume": 192411.0}, {"date": "2017-04-26", "close": 0.51, "volume": 234899.0}, {"date": "2017-04-27", "close": 0.55, "volume": 108339.0}, {"date": "2017-04-28", "close": 0.57, "volume": 272554.0}, {"date": "2017-05-01", "close": 0.62, "volume": 570188.0}, {"date": "2017-05-02", "close": 0.65, "volume": 428234.0}, {"date": "2017-05-03", "close": 0.7, "volume": 341156.0}, {"date": "2017-05-04", "close": 0.56, "volume": 558830.0}, {"date": "2017-05-05", "close": 0.585, "volume": 73244.0}, {"date": "2017-05-08", "close": 0.565, "volume": 105610.0}, {"date": "2017-05-09", "close": 0.535, "volume": 118733.0}, {"date": "2017-05-10", "close": 0.58, "volume": 33184.0}, {"date": "2017-05-11", "close": 0.58, "volume": 44470.0}, {"date": "2017-05-12", "close": 0.61, "volume": 117670.0}, {"date": "2017-05-15", "close": 0.57, "volume": 26575.0}, {"date": "2017-05-16", "close": 0.59, "volume": 193781.0}, {"date": "2017-05-17", "close": 0.58, "volume": 136895.0}, {"date": "2017-05-18", "close": 0.52, "volume": 59037.0}, {"date": "2017-05-19", "close": 0.53, "volume": 27490.0}, {"date": "2017-05-22", "close": 0.55, "volume": 57650.0}, {"date": "2017-05-23", "close": 0.575, "volume": 7050.0}, {"date": "2017-05-24", "close": 0.55, "volume": 68652.0}, {"date": "2017-05-25", "close": 0.55, "volume": 35801.0}, {"date": "2017-05-26", "close": 0.46, "volume": 154901.0}, {"date": "2017-05-29", "close": 0.5, "volume": 185784.0}, {"date": "2017-06-01", "close": 0.53, "volume": 113924.0}, {"date": "2017-06-02", "close": 0.55, "volume": 42848.0}, {"date": "2017-06-05", "close": 0.58, "volume": 24560.0}, {"date": "2017-06-07", "close": 0.5, "volume": 110238.0}, {"date": "2017-06-09", "close": 0.45, "volume": 617194.0}, {"date": "2017-06-13", "close": 0.41, "volume": 156993.0}, {"date": "2017-06-14", "close": 0.385, "volume": 243688.0}, {"date": "2017-06-15", "close": 0.35, "volume": 477680.0}, {"date": "2017-06-16", "close": 0.37, "volume": 307571.0}, {"date": "2017-06-19", "close": 0.365, "volume": 332455.0}, {"date": "2017-06-20", "close": 0.33, "volume": 1047711.0}, {"date": "2017-06-21", "close": 0.305, "volume": 655952.0}, {"date": "2017-06-22", "close": 0.29, "volume": 783293.0}, {"date": "2017-06-23", "close": 0.315, "volume": 472174.0}, {"date": "2017-06-26", "close": 0.27, "volume": 618777.0}, {"date": "2017-06-27", "close": 0.27, "volume": 283125.0}, {"date": "2017-06-28", "close": 0.275, "volume": 41450.0}, {"date": "2017-06-29", "close": 0.27, "volume": 83470.0}, {"date": "2017-06-30", "close": 0.27, "volume": 241910.0}, {"date": "2017-07-03", "close": 0.3, "volume": 335583.0}, {"date": "2017-07-04", "close": 0.335, "volume": 441804.0}, {"date": "2017-07-05", "close": 0.325, "volume": 270644.0}, {"date": "2017-07-06", "close": 0.3, "volume": 108895.0}, {"date": "2017-07-07", "close": 0.29, "volume": 241178.0}, {"date": "2017-07-10", "close": 0.26, "volume": 967453.0}, {"date": "2017-07-11", "close": 0.225, "volume": 1510210.0}, {"date": "2017-07-12", "close": 0.2, "volume": 1000001.0}, {"date": "2017-07-13", "close": 0.18, "volume": 456147.0}, {"date": "2017-07-14", "close": 0.23, "volume": 477449.0}, {"date": "2017-07-17", "close": 0.225, "volume": 440752.0}, {"date": "2017-07-18", "close": 0.215, "volume": 302410.0}, {"date": "2017-07-19", "close": 0.215, "volume": 114413.0}, {"date": "2017-07-20", "close": 0.21, "volume": 232769.0}, {"date": "2017-07-21", "close": 0.22, "volume": 262029.0}, {"date": "2017-07-24", "close": 0.23, "volume": 50764.0}, {"date": "2017-07-25", "close": 0.21, "volume": 333917.0}, {"date": "2017-07-26", "close": 0.22, "volume": 46492.0}, {"date": "2017-07-27", "close": 0.21, "volume": 126685.0}, {"date": "2017-07-28", "close": 0.185, "volume": 667749.0}, {"date": "2017-07-31", "close": 0.205, "volume": 120463.0}, {"date": "2017-08-01", "close": 0.2, "volume": 122444.0}, {"date": "2017-08-02", "close": 0.19, "volume": 251019.0}, {"date": "2017-08-03", "close": 0.2, "volume": 697073.0}, {"date": "2017-08-04", "close": 0.19, "volume": 124386.0}, {"date": "2017-08-07", "close": 0.19, "volume": 149879.0}, {"date": "2017-08-08", "close": 0.18, "volume": 49751.0}, {"date": "2017-08-09", "close": 0.175, "volume": 244229.0}, {"date": "2017-08-10", "close": 0.17, "volume": 318567.0}, {"date": "2017-08-11", "close": 0.17, "volume": 150921.0}, {"date": "2017-08-14", "close": 0.17, "volume": 15715.0}, {"date": "2017-08-15", "close": 0.195, "volume": 337382.0}, {"date": "2017-08-16", "close": 0.2, "volume": 568535.0}, {"date": "2017-08-17", "close": 0.19, "volume": 223974.0}, {"date": "2017-08-18", "close": 0.195, "volume": 81649.0}, {"date": "2017-08-21", "close": 0.18, "volume": 116708.0}, {"date": "2017-08-22", "close": 0.18, "volume": 169952.0}, {"date": "2017-08-23", "close": 0.19, "volume": 111573.0}, {"date": "2017-08-24", "close": 0.215, "volume": 237721.0}, {"date": "2017-08-25", "close": 0.205, "volume": 30756.0}, {"date": "2017-08-28", "close": 0.21, "volume": 182451.0}, {"date": "2017-08-29", "close": 0.19, "volume": 245585.0}, {"date": "2017-08-30", "close": 0.195, "volume": 108188.0}, {"date": "2017-08-31", "close": 0.195, "volume": 93211.0}, {"date": "2017-09-01", "close": 0.19, "volume": 91973.0}, {"date": "2017-09-04", "close": 0.185, "volume": 55076.0}, {"date": "2017-09-05", "close": 0.18, "volume": 139095.0}, {"date": "2017-09-06", "close": 0.19, "volume": 368449.0}, {"date": "2017-09-07", "close": 0.18, "volume": 44666.0}, {"date": "2017-09-08", "close": 0.185, "volume": 82529.0}, {"date": "2017-09-11", "close": 0.18, "volume": 149655.0}, {"date": "2017-09-12", "close": 0.175, "volume": 19844.0}, {"date": "2017-09-13", "close": 0.185, "volume": 12279.0}, {"date": "2017-09-14", "close": 0.175, "volume": 148199.0}, {"date": "2017-09-15", "close": 0.18, "volume": 74596.0}, {"date": "2017-09-18", "close": 0.19, "volume": 206387.0}, {"date": "2017-09-19", "close": 0.17, "volume": 268366.0}, {"date": "2017-09-20", "close": 0.185, "volume": 2710.0}, {"date": "2017-09-21", "close": 0.175, "volume": 122777.0}, {"date": "2017-09-22", "close": 0.19, "volume": 112400.0}, {"date": "2017-09-25", "close": 0.175, "volume": 49672.0}, {"date": "2017-09-27", "close": 0.18, "volume": 46700.0}, {"date": "2017-09-28", "close": 0.17, "volume": 175495.0}, {"date": "2017-09-29", "close": 0.17, "volume": 29695.0}, {"date": "2017-10-02", "close": 0.165, "volume": 14500.0}, {"date": "2017-10-03", "close": 0.16, "volume": 279608.0}, {"date": "2017-10-04", "close": 0.165, "volume": 28417.0}, {"date": "2017-10-05", "close": 0.165, "volume": 13973.0}, {"date": "2017-10-06", "close": 0.165, "volume": 2380.0}, {"date": "2017-10-09", "close": 0.165, "volume": 7272.0}, {"date": "2017-10-10", "close": 0.165, "volume": 60000.0}, {"date": "2017-10-11", "close": 0.155, "volume": 83315.0}, {"date": "2017-10-12", "close": 0.16, "volume": 162617.0}, {"date": "2017-10-13", "close": 0.165, "volume": 179200.0}, {"date": "2017-10-16", "close": 0.155, "volume": 61098.0}, {"date": "2017-10-17", "close": 0.155, "volume": 84450.0}, {"date": "2017-10-18", "close": 0.155, "volume": 175003.0}, {"date": "2017-10-19", "close": 0.16, "volume": 627456.0}, {"date": "2017-10-20", "close": 0.16, "volume": 245616.0}, {"date": "2017-10-23", "close": 0.16, "volume": 221003.0}, {"date": "2017-10-24", "close": 0.16, "volume": 173940.0}, {"date": "2017-10-25", "close": 0.16, "volume": 13700.0}, {"date": "2017-10-26", "close": 0.15, "volume": 169225.0}, {"date": "2017-10-27", "close": 0.16, "volume": 399560.0}, {"date": "2017-10-30", "close": 0.16, "volume": 446982.0}, {"date": "2017-10-31", "close": 0.17, "volume": 97316.0}, {"date": "2017-11-01", "close": 0.165, "volume": 127784.0}, {"date": "2017-11-02", "close": 0.18, "volume": 284184.0}, {"date": "2017-11-03", "close": 0.175, "volume": 163100.0}, {"date": "2017-11-06", "close": 0.175, "volume": 185214.0}, {"date": "2017-11-07", "close": 0.18, "volume": 74459.0}, {"date": "2017-11-08", "close": 0.205, "volume": 795689.0}, {"date": "2017-11-09", "close": 0.18, "volume": 738567.0}, {"date": "2017-11-10", "close": 0.18, "volume": 355461.0}, {"date": "2017-11-13", "close": 0.18, "volume": 61158.0}, {"date": "2017-11-14", "close": 0.185, "volume": 335061.0}, {"date": "2017-11-15", "close": 0.18, "volume": 203800.0}, {"date": "2017-11-16", "close": 0.19, "volume": 97455.0}, {"date": "2017-11-17", "close": 0.19, "volume": 48800.0}, {"date": "2017-11-20", "close": 0.19, "volume": 88800.0}, {"date": "2017-11-21", "close": 0.185, "volume": 235000.0}, {"date": "2017-11-22", "close": 0.175, "volume": 212703.0}, {"date": "2017-11-23", "close": 0.18, "volume": 49999.0}, {"date": "2017-11-24", "close": 0.18, "volume": 14276.0}, {"date": "2017-11-27", "close": 0.175, "volume": 52800.0}, {"date": "2017-11-28", "close": 0.18, "volume": 2950.0}, {"date": "2017-11-29", "close": 0.175, "volume": 283793.0}, {"date": "2017-11-30", "close": 0.17, "volume": 97261.0}, {"date": "2017-12-01", "close": 0.18, "volume": 39162.0}, {"date": "2017-12-04", "close": 0.17, "volume": 146760.0}, {"date": "2017-12-06", "close": 0.18, "volume": 37526.0}, {"date": "2017-12-08", "close": 0.165, "volume": 61958.0}, {"date": "2017-12-11", "close": 0.17, "volume": 23000.0}, {"date": "2017-12-12", "close": 0.17, "volume": 103347.0}, {"date": "2017-12-13", "close": 0.18, "volume": 72136.0}, {"date": "2017-12-14", "close": 0.17, "volume": 14932.0}, {"date": "2017-12-15", "close": 0.19, "volume": 130200.0}, {"date": "2017-12-18", "close": 0.19, "volume": 97135.0}, {"date": "2017-12-19", "close": 0.18, "volume": 233538.0}, {"date": "2017-12-20", "close": 0.18, "volume": 16743.0}, {"date": "2017-12-21", "close": 0.18, "volume": 284122.0}, {"date": "2017-12-22", "close": 0.17, "volume": 34500.0}, {"date": "2017-12-27", "close": 0.18, "volume": 96189.0}, {"date": "2017-12-28", "close": 0.175, "volume": 65908.0}, {"date": "2017-12-29", "close": 0.19, "volume": 106624.0}, {"date": "2018-01-02", "close": 0.175, "volume": 15000.0}, {"date": "2018-01-03", "close": 0.19, "volume": 110167.0}, {"date": "2018-01-04", "close": 0.18, "volume": 83500.0}, {"date": "2018-01-05", "close": 0.18, "volume": 40000.0}, {"date": "2018-01-08", "close": 0.18, "volume": 2000.0}, {"date": "2018-01-09", "close": 0.2, "volume": 334722.0}, {"date": "2018-01-10", "close": 0.21, "volume": 718757.0}, {"date": "2018-01-11", "close": 0.245, "volume": 1040273.0}, {"date": "2018-01-12", "close": 0.24, "volume": 233529.0}, {"date": "2018-01-15", "close": 0.24, "volume": 358643.0}, {"date": "2018-01-16", "close": 0.24, "volume": 631034.0}, {"date": "2018-01-17", "close": 0.24, "volume": 195824.0}, {"date": "2018-01-18", "close": 0.24, "volume": 306181.0}, {"date": "2018-01-19", "close": 0.24, "volume": 45000.0}, {"date": "2018-01-22", "close": 0.23, "volume": 112831.0}, {"date": "2018-01-23", "close": 0.235, "volume": 42128.0}, {"date": "2018-01-24", "close": 0.215, "volume": 165373.0}, {"date": "2018-01-25", "close": 0.22, "volume": 105212.0}, {"date": "2018-01-29", "close": 0.23, "volume": 132212.0}, {"date": "2018-01-30", "close": 0.295, "volume": 1224995.0}, {"date": "2018-01-31", "close": 0.285, "volume": 1006036.0}, {"date": "2018-02-01", "close": 0.3, "volume": 466664.0}, {"date": "2018-02-02", "close": 0.285, "volume": 142617.0}, {"date": "2018-02-05", "close": 0.25, "volume": 423323.0}, {"date": "2018-02-06", "close": 0.25, "volume": 534830.0}, {"date": "2018-02-07", "close": 0.26, "volume": 261956.0}, {"date": "2018-02-08", "close": 0.25, "volume": 198304.0}, {"date": "2018-02-09", "close": 0.24, "volume": 282984.0}, {"date": "2018-02-12", "close": 0.255, "volume": 121583.0}, {"date": "2018-02-13", "close": 0.27, "volume": 163560.0}, {"date": "2018-02-14", "close": 0.25, "volume": 197775.0}, {"date": "2018-02-15", "close": 0.265, "volume": 41578.0}, {"date": "2018-02-16", "close": 0.255, "volume": 195014.0}, {"date": "2018-02-19", "close": 0.28, "volume": 394752.0}, {"date": "2018-02-20", "close": 0.27, "volume": 186780.0}, {"date": "2018-02-21", "close": 0.29, "volume": 253102.0}, {"date": "2018-02-22", "close": 0.31, "volume": 371226.0}, {"date": "2018-02-23", "close": 0.29, "volume": 360761.0}, {"date": "2018-02-26", "close": 0.345, "volume": 809783.0}, {"date": "2018-02-27", "close": 0.3, "volume": 980666.0}, {"date": "2018-02-28", "close": 0.27, "volume": 771770.0}, {"date": "2018-03-01", "close": 0.265, "volume": 224213.0}, {"date": "2018-03-02", "close": 0.27, "volume": 282815.0}, {"date": "2018-03-05", "close": 0.26, "volume": 207934.0}, {"date": "2018-03-06", "close": 0.285, "volume": 139551.0}, {"date": "2018-03-08", "close": 0.47, "volume": 4454316.0}, {"date": "2018-03-09", "close": 0.39, "volume": 1761196.0}, {"date": "2018-03-13", "close": 0.47, "volume": 3508595.0}, {"date": "2018-03-14", "close": 0.43, "volume": 1742851.0}, {"date": "2018-03-15", "close": 0.42, "volume": 216545.0}, {"date": "2018-03-16", "close": 0.41, "volume": 394739.0}, {"date": "2018-03-19", "close": 0.39, "volume": 458732.0}, {"date": "2018-03-20", "close": 0.38, "volume": 334635.0}, {"date": "2018-03-21", "close": 0.39, "volume": 158241.0}, {"date": "2018-03-22", "close": 0.41, "volume": 317807.0}, {"date": "2018-03-23", "close": 0.39, "volume": 291487.0}, {"date": "2018-03-26", "close": 0.37, "volume": 305216.0}, {"date": "2018-03-27", "close": 0.38, "volume": 75927.0}, {"date": "2018-03-28", "close": 0.39, "volume": 203983.0}, {"date": "2018-03-29", "close": 0.375, "volume": 508305.0}, {"date": "2018-04-03", "close": 0.375, "volume": 170067.0}, {"date": "2018-04-04", "close": 0.39, "volume": 140041.0}, {"date": "2018-04-05", "close": 0.385, "volume": 39272.0}, {"date": "2018-04-06", "close": 0.385, "volume": 67596.0}, {"date": "2018-04-09", "close": 0.365, "volume": 373918.0}, {"date": "2018-04-10", "close": 0.36, "volume": 185131.0}, {"date": "2018-04-11", "close": 0.365, "volume": 131719.0}, {"date": "2018-04-12", "close": 0.35, "volume": 95009.0}, {"date": "2018-04-13", "close": 0.35, "volume": 78669.0}, {"date": "2018-04-16", "close": 0.35, "volume": 58792.0}, {"date": "2018-04-17", "close": 0.335, "volume": 119627.0}, {"date": "2018-04-18", "close": 0.335, "volume": 62385.0}, {"date": "2018-04-19", "close": 0.325, "volume": 273023.0}, {"date": "2018-04-20", "close": 0.305, "volume": 76920.0}, {"date": "2018-04-23", "close": 0.31, "volume": 367855.0}, {"date": "2018-04-24", "close": 0.335, "volume": 113284.0}, {"date": "2018-04-26", "close": 0.31, "volume": 188500.0}, {"date": "2018-04-27", "close": 0.315, "volume": 135310.0}, {"date": "2018-04-30", "close": 0.3, "volume": 216103.0}, {"date": "2018-05-01", "close": 0.32, "volume": 128623.0}, {"date": "2018-05-02", "close": 0.32, "volume": 34929.0}, {"date": "2018-05-03", "close": 0.32, "volume": 38017.0}, {"date": "2018-05-04", "close": 0.31, "volume": 137239.0}, {"date": "2018-05-07", "close": 0.3, "volume": 260630.0}, {"date": "2018-05-08", "close": 0.295, "volume": 652593.0}, {"date": "2018-05-09", "close": 0.3, "volume": 192364.0}, {"date": "2018-05-10", "close": 0.29, "volume": 43555.0}, {"date": "2018-05-11", "close": 0.285, "volume": 106479.0}, {"date": "2018-05-14", "close": 0.285, "volume": 12641.0}, {"date": "2018-05-15", "close": 0.29, "volume": 153322.0}, {"date": "2018-05-16", "close": 0.29, "volume": 116438.0}, {"date": "2018-05-17", "close": 0.295, "volume": 65590.0}, {"date": "2018-05-18", "close": 0.295, "volume": 36376.0}, {"date": "2018-05-21", "close": 0.32, "volume": 108252.0}, {"date": "2018-05-22", "close": 0.305, "volume": 70419.0}, {"date": "2018-05-23", "close": 0.295, "volume": 152440.0}, {"date": "2018-05-24", "close": 0.29, "volume": 42875.0}, {"date": "2018-05-25", "close": 0.29, "volume": 38517.0}, {"date": "2018-05-28", "close": 0.295, "volume": 76104.0}, {"date": "2018-05-29", "close": 0.305, "volume": 127293.0}, {"date": "2018-05-30", "close": 0.29, "volume": 161374.0}, {"date": "2018-05-31", "close": 0.295, "volume": 45883.0}, {"date": "2018-06-01", "close": 0.29, "volume": 185699.0}, {"date": "2018-06-04", "close": 0.3, "volume": 52032.0}, {"date": "2018-06-05", "close": 0.295, "volume": 14203.0}, {"date": "2018-06-06", "close": 0.285, "volume": 250808.0}, {"date": "2018-06-07", "close": 0.3, "volume": 189190.0}, {"date": "2018-06-08", "close": 0.3, "volume": 54970.0}, {"date": "2018-06-12", "close": 0.29, "volume": 86054.0}, {"date": "2018-06-13", "close": 0.295, "volume": 1424.0}, {"date": "2018-06-14", "close": 0.3, "volume": 294868.0}, {"date": "2018-06-15", "close": 0.31, "volume": 55592.0}, {"date": "2018-06-18", "close": 0.295, "volume": 87285.0}, {"date": "2018-06-19", "close": 0.295, "volume": 182651.0}, {"date": "2018-06-20", "close": 0.31, "volume": 129781.0}, {"date": "2018-06-21", "close": 0.305, "volume": 23368.0}, {"date": "2018-06-22", "close": 0.315, "volume": 114965.0}, {"date": "2018-06-25", "close": 0.36, "volume": 172856.0}, {"date": "2018-06-26", "close": 0.32, "volume": 297767.0}, {"date": "2018-06-27", "close": 0.33, "volume": 24851.0}, {"date": "2018-06-28", "close": 0.34, "volume": 86200.0}, {"date": "2018-06-29", "close": 0.34, "volume": 88414.0}, {"date": "2018-07-02", "close": 0.325, "volume": 104342.0}, {"date": "2018-07-03", "close": 0.335, "volume": 24247.0}, {"date": "2018-07-04", "close": 0.335, "volume": 7340.0}, {"date": "2018-07-05", "close": 0.35, "volume": 136046.0}, {"date": "2018-07-06", "close": 0.34, "volume": 141490.0}, {"date": "2018-07-09", "close": 0.34, "volume": 158921.0}, {"date": "2018-07-10", "close": 0.33, "volume": 55594.0}, {"date": "2018-07-11", "close": 0.33, "volume": 116912.0}, {"date": "2018-07-12", "close": 0.345, "volume": 55845.0}, {"date": "2018-07-13", "close": 0.385, "volume": 542920.0}, {"date": "2018-07-16", "close": 0.37, "volume": 243393.0}, {"date": "2018-07-17", "close": 0.345, "volume": 176156.0}, {"date": "2018-07-18", "close": 0.36, "volume": 133459.0}, {"date": "2018-07-19", "close": 0.35, "volume": 29536.0}, {"date": "2018-07-20", "close": 0.345, "volume": 81323.0}, {"date": "2018-07-23", "close": 0.36, "volume": 271944.0}, {"date": "2018-07-24", "close": 0.385, "volume": 439490.0}, {"date": "2018-07-25", "close": 0.38, "volume": 327972.0}, {"date": "2018-07-26", "close": 0.4, "volume": 298954.0}, {"date": "2018-07-27", "close": 0.38, "volume": 320407.0}, {"date": "2018-07-30", "close": 0.375, "volume": 75978.0}, {"date": "2018-07-31", "close": 0.345, "volume": 212329.0}, {"date": "2018-08-01", "close": 0.34, "volume": 158263.0}, {"date": "2018-08-02", "close": 0.335, "volume": 160104.0}, {"date": "2018-08-03", "close": 0.335, "volume": 43806.0}, {"date": "2018-08-06", "close": 0.34, "volume": 25259.0}, {"date": "2018-08-07", "close": 0.355, "volume": 270594.0}, {"date": "2018-08-08", "close": 0.345, "volume": 84980.0}, {"date": "2018-08-09", "close": 0.35, "volume": 146054.0}, {"date": "2018-08-10", "close": 0.36, "volume": 27910.0}, {"date": "2018-08-13", "close": 0.36, "volume": 77006.0}, {"date": "2018-08-14", "close": 0.345, "volume": 87196.0}, {"date": "2018-08-15", "close": 0.345, "volume": 81730.0}, {"date": "2018-08-16", "close": 0.36, "volume": 123326.0}, {"date": "2018-08-17", "close": 0.355, "volume": 13605.0}, {"date": "2018-08-20", "close": 0.345, "volume": 47206.0}, {"date": "2018-08-21", "close": 0.34, "volume": 42183.0}, {"date": "2018-08-22", "close": 0.355, "volume": 32727.0}, {"date": "2018-08-23", "close": 0.35, "volume": 592.0}, {"date": "2018-08-24", "close": 0.36, "volume": 184503.0}, {"date": "2018-08-27", "close": 0.345, "volume": 140823.0}, {"date": "2018-08-28", "close": 0.34, "volume": 116069.0}, {"date": "2018-08-29", "close": 0.34, "volume": 61514.0}, {"date": "2018-08-30", "close": 0.345, "volume": 9858.0}, {"date": "2018-08-31", "close": 0.335, "volume": 154841.0}, {"date": "2018-09-03", "close": 0.335, "volume": 28805.0}, {"date": "2018-09-04", "close": 0.335, "volume": 27117.0}, {"date": "2018-09-05", "close": 0.35, "volume": 207210.0}, {"date": "2018-09-06", "close": 0.31, "volume": 312289.0}, {"date": "2018-09-07", "close": 0.33, "volume": 102812.0}, {"date": "2018-09-11", "close": 0.305, "volume": 59049.0}, {"date": "2018-09-12", "close": 0.315, "volume": 151535.0}, {"date": "2018-09-13", "close": 0.33, "volume": 14472.0}, {"date": "2018-09-14", "close": 0.335, "volume": 10000.0}, {"date": "2018-09-17", "close": 0.335, "volume": 163251.0}, {"date": "2018-09-18", "close": 0.325, "volume": 41873.0}, {"date": "2018-09-19", "close": 0.33, "volume": 10000.0}, {"date": "2018-09-20", "close": 0.335, "volume": 27000.0}, {"date": "2018-09-21", "close": 0.335, "volume": 71504.0}, {"date": "2018-09-24", "close": 0.34, "volume": 40791.0}, {"date": "2018-09-25", "close": 0.34, "volume": 39614.0}, {"date": "2018-09-26", "close": 0.335, "volume": 40128.0}, {"date": "2018-09-27", "close": 0.335, "volume": 50446.0}, {"date": "2018-09-28", "close": 0.335, "volume": 15804.0}, {"date": "2018-10-01", "close": 0.34, "volume": 95519.0}, {"date": "2018-10-02", "close": 0.315, "volume": 159766.0}, {"date": "2018-10-03", "close": 0.315, "volume": 23015.0}, {"date": "2018-10-04", "close": 0.315, "volume": 15015.0}, {"date": "2018-10-05", "close": 0.305, "volume": 34157.0}, {"date": "2018-10-08", "close": 0.3, "volume": 260107.0}, {"date": "2018-10-09", "close": 0.295, "volume": 70819.0}, {"date": "2018-10-10", "close": 0.295, "volume": 62245.0}, {"date": "2018-10-11", "close": 0.265, "volume": 108745.0}, {"date": "2018-10-12", "close": 0.295, "volume": 82899.0}, {"date": "2018-10-15", "close": 0.31, "volume": 55033.0}, {"date": "2018-10-16", "close": 0.29, "volume": 218259.0}, {"date": "2018-10-17", "close": 0.295, "volume": 59156.0}, {"date": "2018-10-18", "close": 0.3, "volume": 14008.0}, {"date": "2018-10-19", "close": 0.3, "volume": 91852.0}, {"date": "2018-10-22", "close": 0.28, "volume": 32139.0}, {"date": "2018-10-23", "close": 0.3, "volume": 41432.0}, {"date": "2018-10-24", "close": 0.3, "volume": 30000.0}, {"date": "2018-10-25", "close": 0.28, "volume": 62853.0}, {"date": "2018-10-26", "close": 0.275, "volume": 253930.0}, {"date": "2018-10-29", "close": 0.275, "volume": 76034.0}, {"date": "2018-10-30", "close": 0.27, "volume": 52586.0}, {"date": "2018-10-31", "close": 0.27, "volume": 28204.0}, {"date": "2018-11-01", "close": 0.275, "volume": 74787.0}, {"date": "2018-11-02", "close": 0.275, "volume": 26500.0}, {"date": "2018-11-05", "close": 0.28, "volume": 18000.0}, {"date": "2018-11-06", "close": 0.28, "volume": 18473.0}, {"date": "2018-11-07", "close": 0.285, "volume": 41045.0}, {"date": "2018-11-08", "close": 0.28, "volume": 30630.0}, {"date": "2018-11-09", "close": 0.285, "volume": 36958.0}, {"date": "2018-11-12", "close": 0.28, "volume": 93108.0}, {"date": "2018-11-13", "close": 0.265, "volume": 201321.0}, {"date": "2018-11-14", "close": 0.275, "volume": 12363.0}, {"date": "2018-11-15", "close": 0.26, "volume": 134473.0}, {"date": "2018-11-16", "close": 0.255, "volume": 111687.0}, {"date": "2018-11-19", "close": 0.28, "volume": 73795.0}, {"date": "2018-11-20", "close": 0.27, "volume": 27336.0}, {"date": "2018-11-21", "close": 0.26, "volume": 42774.0}, {"date": "2018-11-22", "close": 0.245, "volume": 209346.0}, {"date": "2018-11-23", "close": 0.245, "volume": 65909.0}, {"date": "2018-11-26", "close": 0.245, "volume": 30000.0}, {"date": "2018-11-27", "close": 0.255, "volume": 110420.0}, {"date": "2018-11-28", "close": 0.265, "volume": 15884.0}, {"date": "2018-11-29", "close": 0.255, "volume": 46858.0}, {"date": "2018-11-30", "close": 0.27, "volume": 17200.0}, {"date": "2018-12-03", "close": 0.265, "volume": 31418.0}, {"date": "2018-12-04", "close": 0.26, "volume": 15600.0}, {"date": "2018-12-05", "close": 0.235, "volume": 137532.0}, {"date": "2018-12-06", "close": 0.26, "volume": 56933.0}, {"date": "2018-12-07", "close": 0.255, "volume": 131956.0}, {"date": "2018-12-10", "close": 0.23, "volume": 25223.0}, {"date": "2018-12-11", "close": 0.245, "volume": 193193.0}, {"date": "2018-12-12", "close": 0.255, "volume": 37135.0}, {"date": "2018-12-13", "close": 0.24, "volume": 48234.0}, {"date": "2018-12-14", "close": 0.24, "volume": 50673.0}, {"date": "2018-12-17", "close": 0.25, "volume": 74001.0}, {"date": "2018-12-18", "close": 0.225, "volume": 10000.0}, {"date": "2018-12-19", "close": 0.23, "volume": 10693.0}, {"date": "2018-12-20", "close": 0.225, "volume": 28349.0}, {"date": "2018-12-21", "close": 0.24, "volume": 40075.0}, {"date": "2018-12-24", "close": 0.22, "volume": 25000.0}, {"date": "2018-12-27", "close": 0.22, "volume": 28861.0}, {"date": "2018-12-28", "close": 0.2, "volume": 114952.0}, {"date": "2018-12-31", "close": 0.2, "volume": 10000.0}, {"date": "2019-01-02", "close": 0.21, "volume": 10000.0}, {"date": "2019-01-03", "close": 0.23, "volume": 36897.0}, {"date": "2019-01-04", "close": 0.23, "volume": 60915.0}, {"date": "2019-01-07", "close": 0.23, "volume": 83305.0}, {"date": "2019-01-08", "close": 0.245, "volume": 50000.0}, {"date": "2019-01-09", "close": 0.245, "volume": 26347.0}, {"date": "2019-01-10", "close": 0.25, "volume": 38575.0}, {"date": "2019-01-11", "close": 0.265, "volume": 140000.0}, {"date": "2019-01-14", "close": 0.27, "volume": 30000.0}, {"date": "2019-01-15", "close": 0.27, "volume": 46000.0}, {"date": "2019-01-16", "close": 0.26, "volume": 31551.0}, {"date": "2019-01-17", "close": 0.25, "volume": 19443.0}, {"date": "2019-01-18", "close": 0.25, "volume": 10000.0}, {"date": "2019-01-21", "close": 0.25, "volume": 10000.0}, {"date": "2019-01-22", "close": 0.245, "volume": 12067.0}, {"date": "2019-01-23", "close": 0.25, "volume": 10000.0}, {"date": "2019-01-24", "close": 0.25, "volume": 10098.0}, {"date": "2019-01-25", "close": 0.265, "volume": 22901.0}, {"date": "2019-01-29", "close": 0.275, "volume": 32725.0}, {"date": "2019-01-30", "close": 0.25, "volume": 94708.0}, {"date": "2019-01-31", "close": 0.245, "volume": 94064.0}, {"date": "2019-02-01", "close": 0.245, "volume": 10000.0}, {"date": "2019-02-04", "close": 0.25, "volume": 68700.0}, {"date": "2019-02-05", "close": 0.25, "volume": 58407.0}, {"date": "2019-02-06", "close": 0.25, "volume": 10234.0}, {"date": "2019-02-07", "close": 0.27, "volume": 210200.0}, {"date": "2019-02-08", "close": 0.26, "volume": 219600.0}, {"date": "2019-02-11", "close": 0.29, "volume": 176721.0}, {"date": "2019-02-12", "close": 0.31, "volume": 167485.0}, {"date": "2019-02-13", "close": 0.28, "volume": 267519.0}, {"date": "2019-02-14", "close": 0.28, "volume": 13772.0}, {"date": "2019-02-15", "close": 0.28, "volume": 11893.0}, {"date": "2019-02-18", "close": 0.27, "volume": 65269.0}, {"date": "2019-02-19", "close": 0.265, "volume": 12914.0}, {"date": "2019-02-20", "close": 0.265, "volume": 33485.0}, {"date": "2019-02-21", "close": 0.26, "volume": 79955.0}, {"date": "2019-02-22", "close": 0.265, "volume": 111201.0}, {"date": "2019-02-25", "close": 0.265, "volume": 11556.0}, {"date": "2019-02-26", "close": 0.265, "volume": 38769.0}, {"date": "2019-02-27", "close": 0.26, "volume": 35000.0}, {"date": "2019-02-28", "close": 0.26, "volume": 10000.0}, {"date": "2019-03-01", "close": 0.235, "volume": 165720.0}, {"date": "2019-03-04", "close": 0.255, "volume": 126685.0}, {"date": "2019-03-05", "close": 0.235, "volume": 53149.0}, {"date": "2019-03-06", "close": 0.25, "volume": 48900.0}, {"date": "2019-03-07", "close": 0.245, "volume": 19500.0}, {"date": "2019-03-08", "close": 0.24, "volume": 85319.0}, {"date": "2019-03-11", "close": 0.23, "volume": 34347.0}, {"date": "2019-03-12", "close": 0.23, "volume": 60965.0}, {"date": "2019-03-13", "close": 0.23, "volume": 16149.0}, {"date": "2019-03-14", "close": 0.25, "volume": 46600.0}, {"date": "2019-03-15", "close": 0.23, "volume": 23388.0}, {"date": "2019-03-18", "close": 0.23, "volume": 10000.0}, {"date": "2019-03-19", "close": 0.235, "volume": 34323.0}, {"date": "2019-03-20", "close": 0.225, "volume": 164353.0}, {"date": "2019-03-21", "close": 0.235, "volume": 36546.0}, {"date": "2019-03-22", "close": 0.245, "volume": 65000.0}, {"date": "2019-03-25", "close": 0.215, "volume": 225928.0}, {"date": "2019-03-26", "close": 0.21, "volume": 54201.0}, {"date": "2019-03-27", "close": 0.21, "volume": 61004.0}, {"date": "2019-03-28", "close": 0.215, "volume": 91770.0}, {"date": "2019-04-01", "close": 0.21, "volume": 26194.0}, {"date": "2019-04-02", "close": 0.2, "volume": 383587.0}, {"date": "2019-04-03", "close": 0.175, "volume": 443507.0}, {"date": "2019-04-04", "close": 0.19, "volume": 154279.0}, {"date": "2019-04-05", "close": 0.19, "volume": 14081.0}, {"date": "2019-04-08", "close": 0.18, "volume": 23750.0}, {"date": "2019-04-09", "close": 0.18, "volume": 28171.0}, {"date": "2019-04-10", "close": 0.195, "volume": 338060.0}, {"date": "2019-04-11", "close": 0.19, "volume": 284123.0}, {"date": "2019-04-12", "close": 0.21, "volume": 334186.0}, {"date": "2019-04-15", "close": 0.23, "volume": 601662.0}, {"date": "2019-04-16", "close": 0.24, "volume": 39470.0}, {"date": "2019-04-17", "close": 0.22, "volume": 55152.0}, {"date": "2019-04-18", "close": 0.205, "volume": 47613.0}, {"date": "2019-04-23", "close": 0.22, "volume": 17498.0}, {"date": "2019-04-24", "close": 0.2, "volume": 26668.0}, {"date": "2019-04-26", "close": 0.2, "volume": 12127.0}, {"date": "2019-04-29", "close": 0.21, "volume": 47047.0}, {"date": "2019-04-30", "close": 0.21, "volume": 12070.0}, {"date": "2019-05-01", "close": 0.22, "volume": 58027.0}, {"date": "2019-05-02", "close": 0.2, "volume": 113791.0}, {"date": "2019-05-03", "close": 0.2, "volume": 10000.0}, {"date": "2019-05-06", "close": 0.2, "volume": 21399.0}, {"date": "2019-05-07", "close": 0.2, "volume": 20000.0}, {"date": "2019-05-08", "close": 0.19, "volume": 116491.0}, {"date": "2019-05-09", "close": 0.18, "volume": 221418.0}, {"date": "2019-05-10", "close": 0.18, "volume": 55369.0}, {"date": "2019-05-13", "close": 0.195, "volume": 158606.0}, {"date": "2019-05-14", "close": 0.195, "volume": 36400.0}, {"date": "2019-05-15", "close": 0.185, "volume": 10000.0}, {"date": "2019-05-16", "close": 0.185, "volume": 26474.0}, {"date": "2019-05-17", "close": 0.185, "volume": 30210.0}, {"date": "2019-05-20", "close": 0.185, "volume": 23522.0}, {"date": "2019-05-23", "close": 0.19, "volume": 31027.0}, {"date": "2019-05-27", "close": 0.155, "volume": 946092.0}, {"date": "2019-05-28", "close": 0.16, "volume": 632838.0}, {"date": "2019-05-29", "close": 0.145, "volume": 607656.0}, {"date": "2019-05-30", "close": 0.135, "volume": 449321.0}, {"date": "2019-05-31", "close": 0.14, "volume": 233081.0}, {"date": "2019-06-03", "close": 0.13, "volume": 306968.0}, {"date": "2019-06-04", "close": 0.13, "volume": 511874.0}, {"date": "2019-06-05", "close": 0.13, "volume": 139100.0}, {"date": "2019-06-06", "close": 0.12, "volume": 329652.0}, {"date": "2019-06-07", "close": 0.135, "volume": 625793.0}, {"date": "2019-06-11", "close": 0.125, "volume": 489948.0}, {"date": "2019-06-12", "close": 0.13, "volume": 777452.0}, {"date": "2019-06-13", "close": 0.145, "volume": 612729.0}, {"date": "2019-06-14", "close": 0.115, "volume": 1470047.0}, {"date": "2019-06-17", "close": 0.11, "volume": 599262.0}, {"date": "2019-06-18", "close": 0.135, "volume": 2327599.0}, {"date": "2019-06-19", "close": 0.105, "volume": 2338667.0}, {"date": "2019-06-20", "close": 0.11, "volume": 748623.0}, {"date": "2019-06-21", "close": 0.125, "volume": 299579.0}, {"date": "2019-06-24", "close": 0.115, "volume": 212309.0}, {"date": "2019-06-25", "close": 0.115, "volume": 540123.0}, {"date": "2019-06-26", "close": 0.115, "volume": 331806.0}, {"date": "2019-06-27", "close": 0.115, "volume": 8100.0}, {"date": "2019-06-28", "close": 0.12, "volume": 80500.0}, {"date": "2019-07-01", "close": 0.125, "volume": 68076.0}, {"date": "2019-07-02", "close": 0.115, "volume": 305477.0}, {"date": "2019-07-03", "close": 0.115, "volume": 88640.0}, {"date": "2019-07-04", "close": 0.115, "volume": 14437.0}, {"date": "2019-07-05", "close": 0.125, "volume": 121945.0}, {"date": "2019-07-08", "close": 0.12, "volume": 198597.0}, {"date": "2019-07-09", "close": 0.115, "volume": 74828.0}, {"date": "2019-07-10", "close": 0.115, "volume": 59728.0}, {"date": "2019-07-11", "close": 0.11, "volume": 2293.0}, {"date": "2019-07-12", "close": 0.11, "volume": 93360.0}, {"date": "2019-07-15", "close": 0.115, "volume": 157323.0}, {"date": "2019-07-16", "close": 0.145, "volume": 1186204.0}, {"date": "2019-07-18", "close": 0.14, "volume": 464597.0}, {"date": "2019-07-19", "close": 0.13, "volume": 186907.0}, {"date": "2019-07-22", "close": 0.14, "volume": 158877.0}, {"date": "2019-07-23", "close": 0.125, "volume": 422822.0}, {"date": "2019-07-24", "close": 0.115, "volume": 834244.0}, {"date": "2019-07-25", "close": 0.125, "volume": 494665.0}, {"date": "2019-07-26", "close": 0.13, "volume": 270845.0}, {"date": "2019-07-29", "close": 0.145, "volume": 148489.0}, {"date": "2019-07-30", "close": 0.15, "volume": 179480.0}, {"date": "2019-07-31", "close": 0.14, "volume": 289428.0}, {"date": "2019-08-01", "close": 0.13, "volume": 186924.0}, {"date": "2019-08-02", "close": 0.12, "volume": 219654.0}, {"date": "2019-08-05", "close": 0.12, "volume": 254427.0}, {"date": "2019-08-06", "close": 0.12, "volume": 40244.0}, {"date": "2019-08-07", "close": 0.125, "volume": 29271.0}, {"date": "2019-08-08", "close": 0.115, "volume": 864281.0}, {"date": "2019-08-09", "close": 0.11, "volume": 264065.0}, {"date": "2019-08-13", "close": 0.11, "volume": 20000.0}, {"date": "2019-08-14", "close": 0.125, "volume": 143514.0}, {"date": "2019-08-15", "close": 0.11, "volume": 220000.0}, {"date": "2019-08-16", "close": 0.105, "volume": 48000.0}, {"date": "2019-08-19", "close": 0.11, "volume": 45000.0}, {"date": "2019-08-20", "close": 0.11, "volume": 12851.0}, {"date": "2019-08-21", "close": 0.11, "volume": 14119.0}, {"date": "2019-08-22", "close": 0.1, "volume": 285409.0}, {"date": "2019-08-26", "close": 0.105, "volume": 270052.0}, {"date": "2019-08-27", "close": 0.105, "volume": 127879.0}, {"date": "2019-08-29", "close": 0.105, "volume": 24845.0}, {"date": "2019-08-30", "close": 0.105, "volume": 100000.0}, {"date": "2019-09-02", "close": 0.105, "volume": 42847.0}, {"date": "2019-09-04", "close": 0.12, "volume": 437870.0}, {"date": "2019-09-05", "close": 0.11, "volume": 167294.0}, {"date": "2019-09-06", "close": 0.11, "volume": 76172.0}, {"date": "2019-09-09", "close": 0.11, "volume": 316544.0}, {"date": "2019-09-10", "close": 0.11, "volume": 38898.0}, {"date": "2019-09-11", "close": 0.11, "volume": 203118.0}, {"date": "2019-09-12", "close": 0.11, "volume": 203374.0}, {"date": "2019-09-16", "close": 0.11, "volume": 58565.0}, {"date": "2019-09-17", "close": 0.11, "volume": 11362.0}, {"date": "2019-09-18", "close": 0.11, "volume": 195845.0}, {"date": "2019-09-19", "close": 0.11, "volume": 319857.0}, {"date": "2019-09-20", "close": 0.11, "volume": 378763.0}, {"date": "2019-09-23", "close": 0.105, "volume": 78461.0}, {"date": "2019-09-24", "close": 0.105, "volume": 87790.0}, {"date": "2019-09-25", "close": 0.105, "volume": 124210.0}, {"date": "2019-09-26", "close": 0.1, "volume": 341246.0}, {"date": "2019-09-27", "close": 0.099, "volume": 163238.0}, {"date": "2019-09-30", "close": 0.11, "volume": 232482.0}, {"date": "2019-10-01", "close": 0.105, "volume": 364068.0}, {"date": "2019-10-02", "close": 0.175, "volume": 12720271.0}, {"date": "2019-10-03", "close": 0.14, "volume": 2760237.0}, {"date": "2019-10-04", "close": 0.125, "volume": 2021589.0}, {"date": "2019-10-07", "close": 0.12, "volume": 1196358.0}, {"date": "2019-10-08", "close": 0.12, "volume": 520737.0}, {"date": "2019-10-09", "close": 0.115, "volume": 849828.0}, {"date": "2019-10-10", "close": 0.115, "volume": 1076639.0}, {"date": "2019-10-11", "close": 0.12, "volume": 857018.0}, {"date": "2019-10-14", "close": 0.12, "volume": 1160100.0}, {"date": "2019-10-15", "close": 0.13, "volume": 1139453.0}, {"date": "2019-10-16", "close": 0.12, "volume": 1309614.0}, {"date": "2019-10-17", "close": 0.12, "volume": 64506.0}, {"date": "2019-10-18", "close": 0.125, "volume": 609737.0}, {"date": "2019-10-21", "close": 0.125, "volume": 287248.0}, {"date": "2019-10-22", "close": 0.13, "volume": 291569.0}, {"date": "2019-10-23", "close": 0.135, "volume": 654331.0}, {"date": "2019-10-24", "close": 0.12, "volume": 685698.0}, {"date": "2019-10-25", "close": 0.125, "volume": 124733.0}, {"date": "2019-10-29", "close": 0.125, "volume": 396855.0}, {"date": "2019-10-30", "close": 0.125, "volume": 135313.0}, {"date": "2019-10-31", "close": 0.125, "volume": 114907.0}, {"date": "2019-11-01", "close": 0.125, "volume": 48200.0}, {"date": "2019-11-04", "close": 0.13, "volume": 101729.0}, {"date": "2019-11-05", "close": 0.13, "volume": 219315.0}, {"date": "2019-11-06", "close": 0.15, "volume": 1024744.0}, {"date": "2019-11-07", "close": 0.15, "volume": 639521.0}, {"date": "2019-11-08", "close": 0.14, "volume": 160340.0}, {"date": "2019-11-11", "close": 0.14, "volume": 35571.0}, {"date": "2019-11-12", "close": 0.14, "volume": 404117.0}, {"date": "2019-11-13", "close": 0.135, "volume": 51600.0}, {"date": "2019-11-14", "close": 0.125, "volume": 474523.0}, {"date": "2019-11-15", "close": 0.135, "volume": 326942.0}, {"date": "2019-11-18", "close": 0.13, "volume": 302678.0}, {"date": "2019-11-19", "close": 0.13, "volume": 6071.0}, {"date": "2019-11-20", "close": 0.13, "volume": 332585.0}, {"date": "2019-11-21", "close": 0.13, "volume": 376147.0}, {"date": "2019-11-22", "close": 0.13, "volume": 103023.0}, {"date": "2019-11-25", "close": 0.13, "volume": 16000.0}, {"date": "2019-11-26", "close": 0.14, "volume": 465647.0}, {"date": "2019-11-27", "close": 0.145, "volume": 863464.0}, {"date": "2019-11-28", "close": 0.14, "volume": 347297.0}, {"date": "2019-11-29", "close": 0.14, "volume": 263407.0}, {"date": "2019-12-02", "close": 0.15, "volume": 465564.0}, {"date": "2019-12-03", "close": 0.15, "volume": 1368597.0}, {"date": "2019-12-04", "close": 0.135, "volume": 448610.0}, {"date": "2019-12-05", "close": 0.14, "volume": 538395.0}, {"date": "2019-12-06", "close": 0.145, "volume": 195751.0}, {"date": "2019-12-09", "close": 0.14, "volume": 141676.0}, {"date": "2019-12-10", "close": 0.135, "volume": 83186.0}, {"date": "2019-12-11", "close": 0.14, "volume": 153352.0}, {"date": "2019-12-12", "close": 0.14, "volume": 18389.0}, {"date": "2019-12-13", "close": 0.135, "volume": 149745.0}, {"date": "2019-12-16", "close": 0.14, "volume": 128785.0}, {"date": "2019-12-17", "close": 0.135, "volume": 282443.0}, {"date": "2019-12-19", "close": 0.135, "volume": 106417.0}, {"date": "2019-12-20", "close": 0.13, "volume": 497286.0}, {"date": "2019-12-23", "close": 0.13, "volume": 576203.0}, {"date": "2019-12-24", "close": 0.135, "volume": 109962.0}, {"date": "2019-12-27", "close": 0.135, "volume": 8786.0}, {"date": "2019-12-30", "close": 0.13, "volume": 81065.0}, {"date": "2019-12-31", "close": 0.13, "volume": 200000.0}, {"date": "2020-01-02", "close": 0.13, "volume": 64818.0}, {"date": "2020-01-03", "close": 0.13, "volume": 25000.0}, {"date": "2020-01-06", "close": 0.13, "volume": 6891.0}, {"date": "2020-01-07", "close": 0.13, "volume": 120000.0}, {"date": "2020-01-08", "close": 0.13, "volume": 75657.0}, {"date": "2020-01-09", "close": 0.135, "volume": 4200.0}, {"date": "2020-01-10", "close": 0.135, "volume": 30000.0}, {"date": "2020-01-13", "close": 0.135, "volume": 28466.0}, {"date": "2020-01-14", "close": 0.135, "volume": 110713.0}, {"date": "2020-01-15", "close": 0.13, "volume": 57204.0}, {"date": "2020-01-16", "close": 0.135, "volume": 136240.0}, {"date": "2020-01-17", "close": 0.135, "volume": 51043.0}, {"date": "2020-01-20", "close": 0.135, "volume": 58508.0}, {"date": "2020-01-22", "close": 0.13, "volume": 34574.0}, {"date": "2020-01-23", "close": 0.137, "volume": 65000.0}, {"date": "2020-01-24", "close": 0.14, "volume": 149881.0}, {"date": "2020-01-28", "close": 0.135, "volume": 353992.0}, {"date": "2020-01-29", "close": 0.135, "volume": 77271.0}, {"date": "2020-01-30", "close": 0.13, "volume": 403973.0}, {"date": "2020-01-31", "close": 0.135, "volume": 66327.0}, {"date": "2020-02-03", "close": 0.13, "volume": 221703.0}, {"date": "2020-02-04", "close": 0.137, "volume": 105370.0}, {"date": "2020-02-05", "close": 0.145, "volume": 353138.0}, {"date": "2020-02-06", "close": 0.135, "volume": 287498.0}, {"date": "2020-02-07", "close": 0.135, "volume": 83496.0}, {"date": "2020-02-10", "close": 0.135, "volume": 244595.0}, {"date": "2020-02-12", "close": 0.14, "volume": 206494.0}, {"date": "2020-02-13", "close": 0.135, "volume": 103756.0}, {"date": "2020-02-14", "close": 0.14, "volume": 102761.0}, {"date": "2020-02-17", "close": 0.14, "volume": 20489.0}, {"date": "2020-02-18", "close": 0.14, "volume": 136198.0}, {"date": "2020-02-19", "close": 0.14, "volume": 43571.0}, {"date": "2020-02-20", "close": 0.15, "volume": 1149274.0}, {"date": "2020-02-21", "close": 0.15, "volume": 153600.0}, {"date": "2020-02-24", "close": 0.15, "volume": 490539.0}, {"date": "2020-02-25", "close": 0.14, "volume": 372830.0}, {"date": "2020-02-26", "close": 0.135, "volume": 163564.0}, {"date": "2020-02-27", "close": 0.125, "volume": 518432.0}, {"date": "2020-02-28", "close": 0.135, "volume": 663430.0}, {"date": "2020-03-02", "close": 0.12, "volume": 271571.0}, {"date": "2020-03-03", "close": 0.125, "volume": 49999.0}, {"date": "2020-03-04", "close": 0.12, "volume": 214641.0}, {"date": "2020-03-05", "close": 0.12, "volume": 136996.0}, {"date": "2020-03-06", "close": 0.115, "volume": 472185.0}, {"date": "2020-03-09", "close": 0.1, "volume": 555951.0}, {"date": "2020-03-10", "close": 0.11, "volume": 189651.0}, {"date": "2020-03-11", "close": 0.105, "volume": 117539.0}, {"date": "2020-03-12", "close": 0.115, "volume": 112920.0}, {"date": "2020-03-13", "close": 0.09, "volume": 888882.0}, {"date": "2020-03-16", "close": 0.088, "volume": 508440.0}, {"date": "2020-03-17", "close": 0.084, "volume": 53353.0}, {"date": "2020-03-18", "close": 0.086, "volume": 333487.0}, {"date": "2020-03-19", "close": 0.086, "volume": 62223.0}, {"date": "2020-03-20", "close": 0.089, "volume": 110127.0}, {"date": "2020-03-23", "close": 0.082, "volume": 214180.0}, {"date": "2020-03-24", "close": 0.075, "volume": 102468.0}, {"date": "2020-03-25", "close": 0.064, "volume": 506366.0}, {"date": "2020-03-26", "close": 0.075, "volume": 207097.0}, {"date": "2020-03-27", "close": 0.075, "volume": 433595.0}, {"date": "2020-03-30", "close": 0.08, "volume": 132469.0}, {"date": "2020-03-31", "close": 0.08, "volume": 250405.0}, {"date": "2020-04-01", "close": 0.08, "volume": 59429.0}, {"date": "2020-04-02", "close": 0.075, "volume": 255381.0}, {"date": "2020-04-03", "close": 0.07, "volume": 225089.0}, {"date": "2020-04-06", "close": 0.07, "volume": 42200.0}, {"date": "2020-04-07", "close": 0.08, "volume": 100000.0}, {"date": "2020-04-08", "close": 0.075, "volume": 305111.0}, {"date": "2020-04-09", "close": 0.081, "volume": 176608.0}, {"date": "2020-04-14", "close": 0.08, "volume": 80330.0}, {"date": "2020-04-15", "close": 0.087, "volume": 73021.0}, {"date": "2020-04-16", "close": 0.087, "volume": 153609.0}, {"date": "2020-04-17", "close": 0.093, "volume": 542850.0}, {"date": "2020-04-20", "close": 0.1, "volume": 308479.0}, {"date": "2020-04-21", "close": 0.115, "volume": 1201084.0}, {"date": "2020-04-22", "close": 0.105, "volume": 75280.0}, {"date": "2020-04-23", "close": 0.098, "volume": 203088.0}, {"date": "2020-04-24", "close": 0.098, "volume": 84442.0}, {"date": "2020-04-27", "close": 0.098, "volume": 427088.0}, {"date": "2020-04-28", "close": 0.092, "volume": 230548.0}, {"date": "2020-04-29", "close": 0.098, "volume": 121463.0}, {"date": "2020-04-30", "close": 0.095, "volume": 34330.0}, {"date": "2020-05-01", "close": 0.095, "volume": 27393.0}, {"date": "2020-05-06", "close": 0.086, "volume": 52584.0}, {"date": "2020-05-07", "close": 0.082, "volume": 265863.0}, {"date": "2020-05-08", "close": 0.082, "volume": 84460.0}, {"date": "2020-05-11", "close": 0.084, "volume": 35571.0}, {"date": "2020-05-13", "close": 0.085, "volume": 175856.0}, {"date": "2020-05-14", "close": 0.082, "volume": 515293.0}, {"date": "2020-05-15", "close": 0.082, "volume": 152285.0}, {"date": "2020-05-18", "close": 0.078, "volume": 164523.0}, {"date": "2020-05-19", "close": 0.079, "volume": 57334.0}, {"date": "2020-05-20", "close": 0.081, "volume": 84635.0}, {"date": "2020-05-21", "close": 0.075, "volume": 539524.0}, {"date": "2020-05-22", "close": 0.079, "volume": 196193.0}, {"date": "2020-05-25", "close": 0.077, "volume": 99495.0}, {"date": "2020-05-26", "close": 0.084, "volume": 132214.0}, {"date": "2020-05-28", "close": 0.081, "volume": 114881.0}, {"date": "2020-05-29", "close": 0.081, "volume": 98972.0}, {"date": "2020-06-01", "close": 0.08, "volume": 117501.0}, {"date": "2020-06-03", "close": 0.084, "volume": 162056.0}, {"date": "2020-06-04", "close": 0.08, "volume": 265474.0}, {"date": "2020-06-05", "close": 0.08, "volume": 482000.0}, {"date": "2020-06-09", "close": 0.083, "volume": 355729.0}, {"date": "2020-06-10", "close": 0.3, "volume": 35024125.0}, {"date": "2020-06-11", "close": 0.255, "volume": 16120490.0}, {"date": "2020-06-12", "close": 0.26, "volume": 4213962.0}, {"date": "2020-06-15", "close": 0.32, "volume": 8638167.0}, {"date": "2020-06-16", "close": 0.315, "volume": 8928739.0}, {"date": "2020-06-17", "close": 0.33, "volume": 6590821.0}, {"date": "2020-06-18", "close": 0.295, "volume": 1680255.0}, {"date": "2020-06-19", "close": 0.325, "volume": 5081150.0}, {"date": "2020-06-22", "close": 0.33, "volume": 2750963.0}, {"date": "2020-06-23", "close": 0.3, "volume": 1038724.0}, {"date": "2020-06-24", "close": 0.3, "volume": 345184.0}, {"date": "2020-06-25", "close": 0.295, "volume": 347114.0}, {"date": "2020-06-26", "close": 0.285, "volume": 680048.0}, {"date": "2020-06-29", "close": 0.275, "volume": 413802.0}, {"date": "2020-06-30", "close": 0.26, "volume": 412284.0}, {"date": "2020-07-01", "close": 0.27, "volume": 229806.0}, {"date": "2020-07-02", "close": 0.265, "volume": 164868.0}, {"date": "2020-07-03", "close": 0.255, "volume": 880463.0}, {"date": "2020-07-06", "close": 0.255, "volume": 184006.0}, {"date": "2020-07-07", "close": 0.26, "volume": 66269.0}, {"date": "2020-07-08", "close": 0.26, "volume": 118919.0}, {"date": "2020-07-09", "close": 0.235, "volume": 429993.0}, {"date": "2020-07-10", "close": 0.25, "volume": 86988.0}, {"date": "2020-07-13", "close": 0.245, "volume": 256156.0}, {"date": "2020-07-14", "close": 0.21, "volume": 353503.0}, {"date": "2020-07-15", "close": 0.21, "volume": 314118.0}, {"date": "2020-07-16", "close": 0.225, "volume": 700677.0}, {"date": "2020-07-17", "close": 0.22, "volume": 113875.0}, {"date": "2020-07-20", "close": 0.245, "volume": 972828.0}, {"date": "2020-07-21", "close": 0.855, "volume": 53211344.0}, {"date": "2020-07-22", "close": 0.56, "volume": 20132399.0}, {"date": "2020-07-23", "close": 0.525, "volume": 10448343.0}, {"date": "2020-07-24", "close": 0.495, "volume": 4363466.0}, {"date": "2020-07-27", "close": 0.435, "volume": 4588453.0}, {"date": "2020-07-28", "close": 0.39, "volume": 3853327.0}, {"date": "2020-07-29", "close": 0.425, "volume": 4097453.0}, {"date": "2020-07-30", "close": 0.395, "volume": 3601213.0}, {"date": "2020-07-31", "close": 0.36, "volume": 2802439.0}, {"date": "2020-08-03", "close": 0.365, "volume": 903635.0}, {"date": "2020-08-04", "close": 0.375, "volume": 1604355.0}, {"date": "2020-08-05", "close": 0.365, "volume": 2917429.0}, {"date": "2020-08-06", "close": 0.44, "volume": 3842871.0}, {"date": "2020-08-07", "close": 0.395, "volume": 4122993.0}, {"date": "2020-08-10", "close": 0.38, "volume": 1088705.0}, {"date": "2020-08-11", "close": 0.37, "volume": 1290765.0}, {"date": "2020-08-12", "close": 0.375, "volume": 945046.0}, {"date": "2020-08-13", "close": 0.375, "volume": 832360.0}, {"date": "2020-08-14", "close": 0.365, "volume": 1009813.0}, {"date": "2020-08-17", "close": 0.39, "volume": 925500.0}, {"date": "2020-08-18", "close": 0.395, "volume": 2586556.0}, {"date": "2020-08-19", "close": 0.37, "volume": 1525861.0}, {"date": "2020-08-20", "close": 0.365, "volume": 978874.0}, {"date": "2020-08-21", "close": 0.365, "volume": 397749.0}, {"date": "2020-08-24", "close": 0.355, "volume": 1085859.0}, {"date": "2020-08-25", "close": 0.345, "volume": 2160546.0}, {"date": "2020-08-26", "close": 0.33, "volume": 2508000.0}, {"date": "2020-08-27", "close": 0.32, "volume": 872826.0}, {"date": "2020-08-28", "close": 0.32, "volume": 571523.0}, {"date": "2020-08-31", "close": 0.33, "volume": 1226695.0}, {"date": "2020-09-01", "close": 0.31, "volume": 1124079.0}, {"date": "2020-09-02", "close": 0.29, "volume": 2637630.0}, {"date": "2020-09-03", "close": 0.3, "volume": 591062.0}, {"date": "2020-09-04", "close": 0.275, "volume": 1531991.0}, {"date": "2020-09-07", "close": 0.285, "volume": 316447.0}, {"date": "2020-09-08", "close": 0.285, "volume": 272959.0}, {"date": "2020-09-09", "close": 0.265, "volume": 2295096.0}, {"date": "2020-09-10", "close": 0.27, "volume": 652012.0}, {"date": "2020-09-11", "close": 0.28, "volume": 337243.0}, {"date": "2020-09-14", "close": 0.275, "volume": 461149.0}, {"date": "2020-09-15", "close": 0.305, "volume": 2366626.0}, {"date": "2020-09-16", "close": 0.285, "volume": 1392365.0}, {"date": "2020-09-17", "close": 0.28, "volume": 542233.0}, {"date": "2020-09-18", "close": 0.285, "volume": 320947.0}, {"date": "2020-09-21", "close": 0.27, "volume": 515104.0}, {"date": "2020-09-22", "close": 0.27, "volume": 262288.0}, {"date": "2020-09-23", "close": 0.27, "volume": 288773.0}, {"date": "2020-09-24", "close": 0.27, "volume": 265962.0}, {"date": "2020-09-25", "close": 0.27, "volume": 503814.0}, {"date": "2020-09-28", "close": 0.25, "volume": 1950159.0}, {"date": "2020-09-29", "close": 0.245, "volume": 471804.0}, {"date": "2020-09-30", "close": 0.25, "volume": 444526.0}, {"date": "2020-10-01", "close": 0.265, "volume": 547929.0}, {"date": "2020-10-02", "close": 0.25, "volume": 760351.0}, {"date": "2020-10-05", "close": 0.255, "volume": 655309.0}, {"date": "2020-10-06", "close": 0.25, "volume": 447933.0}, {"date": "2020-10-07", "close": 0.25, "volume": 541137.0}, {"date": "2020-10-08", "close": 0.25, "volume": 567100.0}, {"date": "2020-10-09", "close": 0.285, "volume": 1090411.0}, {"date": "2020-10-12", "close": 0.325, "volume": 5842561.0}, {"date": "2020-10-13", "close": 0.285, "volume": 3528539.0}, {"date": "2020-10-14", "close": 0.275, "volume": 615707.0}, {"date": "2020-10-15", "close": 0.275, "volume": 381289.0}, {"date": "2020-10-16", "close": 0.265, "volume": 506875.0}, {"date": "2020-10-19", "close": 0.265, "volume": 235150.0}, {"date": "2020-10-20", "close": 0.26, "volume": 784859.0}, {"date": "2020-10-21", "close": 0.255, "volume": 571890.0}, {"date": "2020-10-22", "close": 0.26, "volume": 131711.0}, {"date": "2020-10-23", "close": 0.27, "volume": 242659.0}, {"date": "2020-10-26", "close": 0.285, "volume": 540045.0}, {"date": "2020-10-27", "close": 0.265, "volume": 590103.0}, {"date": "2020-10-28", "close": 0.26, "volume": 420535.0}, {"date": "2020-10-29", "close": 0.25, "volume": 252488.0}, {"date": "2020-10-30", "close": 0.25, "volume": 171721.0}, {"date": "2020-11-02", "close": 0.235, "volume": 631926.0}, {"date": "2020-11-03", "close": 0.225, "volume": 873350.0}, {"date": "2020-11-04", "close": 0.22, "volume": 201427.0}, {"date": "2020-11-05", "close": 0.22, "volume": 323638.0}, {"date": "2020-11-06", "close": 0.225, "volume": 305873.0}, {"date": "2020-11-09", "close": 0.285, "volume": 4619087.0}, {"date": "2020-11-10", "close": 0.235, "volume": 3018333.0}, {"date": "2020-11-11", "close": 0.245, "volume": 441139.0}, {"date": "2020-11-12", "close": 0.265, "volume": 2640393.0}, {"date": "2020-11-13", "close": 0.255, "volume": 631010.0}, {"date": "2020-11-16", "close": 0.25, "volume": 184537.0}, {"date": "2020-11-17", "close": 0.25, "volume": 1165367.0}, {"date": "2020-11-18", "close": 0.25, "volume": 83224.0}, {"date": "2020-11-19", "close": 0.265, "volume": 370195.0}, {"date": "2020-11-20", "close": 0.26, "volume": 527773.0}, {"date": "2020-11-23", "close": 0.26, "volume": 470263.0}, {"date": "2020-11-24", "close": 0.27, "volume": 82000.0}, {"date": "2020-11-25", "close": 0.255, "volume": 582859.0}, {"date": "2020-11-26", "close": 0.245, "volume": 653860.0}, {"date": "2020-11-27", "close": 0.25, "volume": 190605.0}, {"date": "2020-11-30", "close": 0.24, "volume": 219063.0}, {"date": "2020-12-01", "close": 0.24, "volume": 474292.0}, {"date": "2020-12-02", "close": 0.235, "volume": 130436.0}, {"date": "2020-12-03", "close": 0.24, "volume": 7401.0}, {"date": "2020-12-04", "close": 0.235, "volume": 43038.0}, {"date": "2020-12-07", "close": 0.235, "volume": 85519.0}, {"date": "2020-12-08", "close": 0.235, "volume": 48854.0}, {"date": "2020-12-09", "close": 0.235, "volume": 79004.0}, {"date": "2020-12-10", "close": 0.24, "volume": 331276.0}, {"date": "2020-12-11", "close": 0.245, "volume": 246662.0}, {"date": "2020-12-14", "close": 0.24, "volume": 59000.0}, {"date": "2020-12-15", "close": 0.27, "volume": 3197448.0}, {"date": "2020-12-16", "close": 0.245, "volume": 1047267.0}, {"date": "2020-12-17", "close": 0.235, "volume": 284346.0}, {"date": "2020-12-18", "close": 0.24, "volume": 61400.0}, {"date": "2020-12-21", "close": 0.24, "volume": 158603.0}, {"date": "2020-12-22", "close": 0.235, "volume": 310562.0}, {"date": "2020-12-23", "close": 0.232, "volume": 124579.0}, {"date": "2020-12-24", "close": 0.235, "volume": 34032.0}, {"date": "2020-12-29", "close": 0.235, "volume": 203015.0}, {"date": "2020-12-30", "close": 0.23, "volume": 601938.0}, {"date": "2020-12-31", "close": 0.23, "volume": 1024730.0}, {"date": "2021-01-04", "close": 0.215, "volume": 661943.0}, {"date": "2021-01-05", "close": 0.215, "volume": 144172.0}, {"date": "2021-01-06", "close": 0.215, "volume": 111048.0}, {"date": "2021-01-07", "close": 0.22, "volume": 67596.0}, {"date": "2021-01-08", "close": 0.22, "volume": 112697.0}, {"date": "2021-01-11", "close": 0.225, "volume": 201397.0}, {"date": "2021-01-12", "close": 0.225, "volume": 12135.0}, {"date": "2021-01-13", "close": 0.22, "volume": 110607.0}, {"date": "2021-01-14", "close": 0.22, "volume": 246739.0}, {"date": "2021-01-15", "close": 0.23, "volume": 103980.0}, {"date": "2021-01-18", "close": 0.235, "volume": 540112.0}, {"date": "2021-01-19", "close": 0.235, "volume": 119109.0}, {"date": "2021-01-20", "close": 0.23, "volume": 110189.0}, {"date": "2021-01-21", "close": 0.23, "volume": 54353.0}, {"date": "2021-01-22", "close": 0.23, "volume": 215665.0}, {"date": "2021-01-25", "close": 0.225, "volume": 155000.0}, {"date": "2021-01-27", "close": 0.235, "volume": 236271.0}, {"date": "2021-01-28", "close": 0.215, "volume": 1838265.0}, {"date": "2021-01-29", "close": 0.215, "volume": 819404.0}, {"date": "2021-02-01", "close": 0.215, "volume": 118994.0}, {"date": "2021-02-02", "close": 0.21, "volume": 491083.0}, {"date": "2021-02-03", "close": 0.205, "volume": 519163.0}, {"date": "2021-02-04", "close": 0.225, "volume": 677405.0}, {"date": "2021-02-05", "close": 0.225, "volume": 226623.0}, {"date": "2021-02-08", "close": 0.23, "volume": 166016.0}, {"date": "2021-02-09", "close": 0.23, "volume": 338511.0}, {"date": "2021-02-10", "close": 0.27, "volume": 3322236.0}, {"date": "2021-02-11", "close": 0.245, "volume": 525889.0}, {"date": "2021-02-12", "close": 0.245, "volume": 207110.0}, {"date": "2021-02-15", "close": 0.24, "volume": 158158.0}, {"date": "2021-02-16", "close": 0.245, "volume": 104256.0}, {"date": "2021-02-17", "close": 0.25, "volume": 450329.0}, {"date": "2021-02-18", "close": 0.245, "volume": 135525.0}, {"date": "2021-02-19", "close": 0.235, "volume": 263940.0}, {"date": "2021-02-22", "close": 0.25, "volume": 335955.0}, {"date": "2021-02-23", "close": 0.24, "volume": 58498.0}, {"date": "2021-02-24", "close": 0.225, "volume": 263605.0}, {"date": "2021-02-25", "close": 0.225, "volume": 344284.0}, {"date": "2021-02-26", "close": 0.215, "volume": 445129.0}, {"date": "2021-03-01", "close": 0.21, "volume": 201082.0}, {"date": "2021-03-02", "close": 0.21, "volume": 177024.0}, {"date": "2021-03-03", "close": 0.21, "volume": 260899.0}, {"date": "2021-03-04", "close": 0.2, "volume": 1376739.0}, {"date": "2021-03-05", "close": 0.2, "volume": 613866.0}, {"date": "2021-03-08", "close": 0.195, "volume": 304503.0}, {"date": "2021-03-09", "close": 0.2, "volume": 100000.0}, {"date": "2021-03-10", "close": 0.195, "volume": 4978.0}, {"date": "2021-03-11", "close": 0.2, "volume": 100899.0}, {"date": "2021-03-12", "close": 0.21, "volume": 145350.0}, {"date": "2021-03-15", "close": 0.21, "volume": 110000.0}, {"date": "2021-03-16", "close": 0.215, "volume": 40138.0}, {"date": "2021-03-17", "close": 0.215, "volume": 595.0}, {"date": "2021-03-18", "close": 0.21, "volume": 99428.0}, {"date": "2021-03-19", "close": 0.205, "volume": 214780.0}, {"date": "2021-03-22", "close": 0.205, "volume": 4007.0}, {"date": "2021-03-23", "close": 0.205, "volume": 17317.0}, {"date": "2021-03-24", "close": 0.205, "volume": 330466.0}, {"date": "2021-03-25", "close": 0.2, "volume": 419796.0}, {"date": "2021-03-26", "close": 0.2, "volume": 153723.0}, {"date": "2021-03-29", "close": 0.2, "volume": 174488.0}, {"date": "2021-03-30", "close": 0.2, "volume": 121077.0}, {"date": "2021-03-31", "close": 0.2, "volume": 37339.0}, {"date": "2021-04-01", "close": 0.205, "volume": 67200.0}, {"date": "2021-04-06", "close": 0.205, "volume": 139323.0}, {"date": "2021-04-07", "close": 0.2, "volume": 490864.0}, {"date": "2021-04-08", "close": 0.195, "volume": 98813.0}, {"date": "2021-04-09", "close": 0.2, "volume": 130587.0}, {"date": "2021-04-12", "close": 0.197, "volume": 230597.0}, {"date": "2021-04-13", "close": 0.2, "volume": 378073.0}, {"date": "2021-04-14", "close": 0.19, "volume": 221692.0}, {"date": "2021-04-15", "close": 0.19, "volume": 183823.0}, {"date": "2021-04-16", "close": 0.19, "volume": 174771.0}, {"date": "2021-04-19", "close": 0.185, "volume": 788532.0}, {"date": "2021-04-20", "close": 0.185, "volume": 197279.0}, {"date": "2021-04-21", "close": 0.18, "volume": 314274.0}, {"date": "2021-04-22", "close": 0.175, "volume": 492238.0}, {"date": "2021-04-23", "close": 0.18, "volume": 36666.0}, {"date": "2021-04-26", "close": 0.185, "volume": 135792.0}, {"date": "2021-04-27", "close": 0.18, "volume": 86375.0}, {"date": "2021-04-28", "close": 0.18, "volume": 26867.0}, {"date": "2021-04-29", "close": 0.19, "volume": 348965.0}, {"date": "2021-04-30", "close": 0.19, "volume": 96490.0}, {"date": "2021-05-03", "close": 0.185, "volume": 195000.0}, {"date": "2021-05-04", "close": 0.185, "volume": 83808.0}, {"date": "2021-05-05", "close": 0.175, "volume": 294277.0}, {"date": "2021-05-06", "close": 0.175, "volume": 252968.0}, {"date": "2021-05-07", "close": 0.175, "volume": 64502.0}, {"date": "2021-05-10", "close": 0.17, "volume": 372432.0}, {"date": "2021-05-11", "close": 0.17, "volume": 48438.0}, {"date": "2021-05-12", "close": 0.17, "volume": 130102.0}, {"date": "2021-05-13", "close": 0.19, "volume": 1307786.0}, {"date": "2021-05-14", "close": 0.165, "volume": 765049.0}, {"date": "2021-05-17", "close": 0.16, "volume": 466374.0}, {"date": "2021-05-18", "close": 0.16, "volume": 384461.0}, {"date": "2021-05-19", "close": 0.165, "volume": 153723.0}, {"date": "2021-05-20", "close": 0.17, "volume": 303497.0}, {"date": "2021-05-21", "close": 0.165, "volume": 743068.0}, {"date": "2021-05-24", "close": 0.165, "volume": 417232.0}, {"date": "2021-05-25", "close": 0.16, "volume": 425695.0}, {"date": "2021-05-26", "close": 0.16, "volume": 428354.0}, {"date": "2021-09-24", "close": 0.14, "volume": 2114998.0}, {"date": "2021-09-27", "close": 0.165, "volume": 1359434.0}, {"date": "2021-09-28", "close": 0.16, "volume": 663951.0}, {"date": "2021-09-29", "close": 0.15, "volume": 566207.0}, {"date": "2021-09-30", "close": 0.145, "volume": 167477.0}, {"date": "2021-10-01", "close": 0.155, "volume": 127401.0}, {"date": "2021-10-04", "close": 0.145, "volume": 252448.0}, {"date": "2021-10-05", "close": 0.14, "volume": 59545.0}, {"date": "2021-10-06", "close": 0.135, "volume": 566770.0}, {"date": "2021-10-07", "close": 0.13, "volume": 1046777.0}, {"date": "2021-10-08", "close": 0.155, "volume": 3062401.0}, {"date": "2021-10-11", "close": 0.135, "volume": 1547744.0}, {"date": "2021-10-12", "close": 0.135, "volume": 235671.0}, {"date": "2021-10-13", "close": 0.13, "volume": 608247.0}, {"date": "2021-10-14", "close": 0.135, "volume": 471476.0}, {"date": "2021-10-15", "close": 0.13, "volume": 1163959.0}, {"date": "2021-10-18", "close": 0.13, "volume": 251740.0}, {"date": "2021-10-19", "close": 0.1275, "volume": 12824.0}, {"date": "2021-10-20", "close": 0.125, "volume": 301300.0}, {"date": "2021-10-21", "close": 0.13, "volume": 62846.0}, {"date": "2021-10-22", "close": 0.125, "volume": 160760.0}, {"date": "2021-10-25", "close": 0.125, "volume": 235281.0}, {"date": "2021-10-26", "close": 0.125, "volume": 361129.0}, {"date": "2021-10-27", "close": 0.13, "volume": 91807.0}, {"date": "2021-10-28", "close": 0.13, "volume": 34345.0}, {"date": "2021-10-29", "close": 0.13, "volume": 154173.0}, {"date": "2021-11-01", "close": 0.13, "volume": 113796.0}, {"date": "2021-11-02", "close": 0.13, "volume": 116331.0}, {"date": "2021-11-03", "close": 0.13, "volume": 275339.0}, {"date": "2021-11-04", "close": 0.13, "volume": 404041.0}, {"date": "2021-11-05", "close": 0.125, "volume": 157806.0}, {"date": "2021-11-08", "close": 0.12, "volume": 483522.0}, {"date": "2021-11-09", "close": 0.125, "volume": 139606.0}, {"date": "2021-11-10", "close": 0.125, "volume": 252698.0}, {"date": "2021-11-11", "close": 0.125, "volume": 57407.0}, {"date": "2021-11-12", "close": 0.13, "volume": 484514.0}, {"date": "2021-11-15", "close": 0.13, "volume": 426468.0}, {"date": "2021-11-16", "close": 0.13, "volume": 11550.0}, {"date": "2021-11-17", "close": 0.125, "volume": 86314.0}, {"date": "2021-11-18", "close": 0.125, "volume": 111224.0}, {"date": "2021-11-19", "close": 0.125, "volume": 227186.0}, {"date": "2021-11-22", "close": 0.12, "volume": 190894.0}, {"date": "2021-11-23", "close": 0.12, "volume": 358423.0}, {"date": "2021-11-24", "close": 0.12, "volume": 722131.0}, {"date": "2021-11-25", "close": 0.12, "volume": 260923.0}, {"date": "2021-11-26", "close": 0.12, "volume": 294558.0}, {"date": "2021-11-29", "close": 0.12, "volume": 587.0}, {"date": "2021-11-30", "close": 0.12, "volume": 10924.0}, {"date": "2021-12-01", "close": 0.12, "volume": 66040.0}, {"date": "2021-12-02", "close": 0.115, "volume": 30368.0}, {"date": "2021-12-03", "close": 0.11, "volume": 129384.0}, {"date": "2021-12-06", "close": 0.11, "volume": 217340.0}, {"date": "2021-12-07", "close": 0.105, "volume": 328680.0}, {"date": "2021-12-08", "close": 0.11, "volume": 2110.0}, {"date": "2021-12-09", "close": 0.115, "volume": 55010.0}, {"date": "2021-12-10", "close": 0.115, "volume": 49771.0}, {"date": "2021-12-13", "close": 0.105, "volume": 230181.0}, {"date": "2021-12-14", "close": 0.11, "volume": 331619.0}, {"date": "2021-12-15", "close": 0.1075, "volume": 38900.0}, {"date": "2021-12-16", "close": 0.11, "volume": 35489.0}, {"date": "2021-12-17", "close": 0.105, "volume": 268236.0}, {"date": "2021-12-20", "close": 0.105, "volume": 63773.0}, {"date": "2021-12-21", "close": 0.115, "volume": 168604.0}, {"date": "2021-12-22", "close": 0.105, "volume": 205545.0}, {"date": "2021-12-23", "close": 0.11, "volume": 11000.0}, {"date": "2021-12-24", "close": 0.11, "volume": 353434.0}, {"date": "2021-12-29", "close": 0.1, "volume": 540900.0}, {"date": "2021-12-30", "close": 0.105, "volume": 1421346.0}, {"date": "2021-12-31", "close": 0.1, "volume": 577164.0}, {"date": "2022-01-04", "close": 0.1, "volume": 577844.0}, {"date": "2022-01-05", "close": 0.1, "volume": 263215.0}, {"date": "2022-01-06", "close": 0.105, "volume": 534805.0}, {"date": "2022-01-07", "close": 0.096, "volume": 1053083.0}, {"date": "2022-01-10", "close": 0.096, "volume": 421448.0}, {"date": "2022-01-11", "close": 0.093, "volume": 1038784.0}, {"date": "2022-01-12", "close": 0.12, "volume": 5533587.0}, {"date": "2022-01-13", "close": 0.135, "volume": 7923190.0}, {"date": "2022-01-14", "close": 0.12, "volume": 1784552.0}, {"date": "2022-01-17", "close": 0.12, "volume": 961359.0}, {"date": "2022-01-18", "close": 0.12, "volume": 1337862.0}, {"date": "2022-01-19", "close": 0.14, "volume": 1894687.0}, {"date": "2022-01-20", "close": 0.145, "volume": 670320.0}, {"date": "2022-01-21", "close": 0.13, "volume": 572022.0}, {"date": "2022-01-24", "close": 0.125, "volume": 784924.0}, {"date": "2022-01-25", "close": 0.12, "volume": 685520.0}, {"date": "2022-01-27", "close": 0.115, "volume": 502179.0}, {"date": "2022-01-28", "close": 0.12, "volume": 321983.0}, {"date": "2022-01-31", "close": 0.13, "volume": 361263.0}, {"date": "2022-02-01", "close": 0.135, "volume": 877678.0}, {"date": "2022-02-02", "close": 0.14, "volume": 75174.0}, {"date": "2022-02-03", "close": 0.13, "volume": 269126.0}, {"date": "2022-02-04", "close": 0.125, "volume": 61136.0}, {"date": "2022-02-07", "close": 0.13, "volume": 38940.0}, {"date": "2022-02-08", "close": 0.125, "volume": 131838.0}, {"date": "2022-02-09", "close": 0.12, "volume": 187000.0}, {"date": "2022-02-10", "close": 0.12, "volume": 234349.0}, {"date": "2022-02-11", "close": 0.12, "volume": 54656.0}, {"date": "2022-02-14", "close": 0.12, "volume": 22320.0}, {"date": "2022-02-15", "close": 0.115, "volume": 89143.0}, {"date": "2022-02-16", "close": 0.115, "volume": 34160.0}, {"date": "2022-02-17", "close": 0.115, "volume": 40021.0}, {"date": "2022-02-18", "close": 0.11, "volume": 300143.0}, {"date": "2022-02-21", "close": 0.11, "volume": 103210.0}, {"date": "2022-02-22", "close": 0.11, "volume": 229807.0}, {"date": "2022-02-23", "close": 0.105, "volume": 253596.0}, {"date": "2022-02-24", "close": 0.098, "volume": 340297.0}, {"date": "2022-02-25", "close": 0.105, "volume": 272752.0}, {"date": "2022-02-28", "close": 0.105, "volume": 35548.0}, {"date": "2022-03-01", "close": 0.105, "volume": 471505.0}, {"date": "2022-03-02", "close": 0.105, "volume": 216553.0}, {"date": "2022-03-03", "close": 0.1, "volume": 115788.0}, {"date": "2022-03-04", "close": 0.1, "volume": 65130.0}, {"date": "2022-03-07", "close": 0.1, "volume": 278290.0}, {"date": "2022-03-08", "close": 0.1, "volume": 5736.0}, {"date": "2022-03-09", "close": 0.105, "volume": 416114.0}, {"date": "2022-03-10", "close": 0.115, "volume": 118862.0}, {"date": "2022-03-11", "close": 0.1, "volume": 266177.0}, {"date": "2022-03-14", "close": 0.105, "volume": 242838.0}, {"date": "2022-03-16", "close": 0.105, "volume": 330946.0}, {"date": "2022-03-17", "close": 0.12, "volume": 588678.0}, {"date": "2022-03-18", "close": 0.12, "volume": 1339528.0}, {"date": "2022-03-21", "close": 0.11, "volume": 65720.0}, {"date": "2022-03-22", "close": 0.115, "volume": 180476.0}, {"date": "2022-03-23", "close": 0.115, "volume": 67726.0}, {"date": "2022-03-24", "close": 0.12, "volume": 280623.0}, {"date": "2022-03-25", "close": 0.12, "volume": 57166.0}, {"date": "2022-03-28", "close": 0.12, "volume": 59113.0}, {"date": "2022-03-29", "close": 0.115, "volume": 241878.0}, {"date": "2022-03-30", "close": 0.11, "volume": 182542.0}, {"date": "2022-03-31", "close": 0.12, "volume": 29566.0}, {"date": "2022-04-01", "close": 0.11, "volume": 36646.0}, {"date": "2022-04-04", "close": 0.115, "volume": 118459.0}, {"date": "2022-04-05", "close": 0.115, "volume": 104623.0}, {"date": "2022-04-06", "close": 0.115, "volume": 136027.0}, {"date": "2022-04-07", "close": 0.11, "volume": 101059.0}, {"date": "2022-04-08", "close": 0.11, "volume": 335096.0}, {"date": "2022-04-11", "close": 0.11, "volume": 18275.0}, {"date": "2022-04-12", "close": 0.11, "volume": 660693.0}, {"date": "2022-04-14", "close": 0.105, "volume": 273019.0}, {"date": "2022-04-19", "close": 0.115, "volume": 608909.0}, {"date": "2022-04-20", "close": 0.115, "volume": 119037.0}, {"date": "2022-04-21", "close": 0.11, "volume": 510804.0}, {"date": "2022-04-22", "close": 0.115, "volume": 109653.0}, {"date": "2022-04-26", "close": 0.115, "volume": 20000.0}, {"date": "2022-04-27", "close": 0.125, "volume": 1197144.0}, {"date": "2022-04-28", "close": 0.12, "volume": 233198.0}, {"date": "2022-04-29", "close": 0.115, "volume": 142849.0}, {"date": "2022-05-02", "close": 0.115, "volume": 163577.0}, {"date": "2022-05-03", "close": 0.115, "volume": 69218.0}, {"date": "2022-05-04", "close": 0.11, "volume": 565625.0}, {"date": "2022-05-05", "close": 0.105, "volume": 460269.0}, {"date": "2022-05-06", "close": 0.105, "volume": 157421.0}, {"date": "2022-05-09", "close": 0.11, "volume": 48433.0}, {"date": "2022-05-10", "close": 0.098, "volume": 2219480.0}, {"date": "2022-05-11", "close": 0.11, "volume": 496155.0}, {"date": "2022-05-12", "close": 0.11, "volume": 445192.0}, {"date": "2022-05-13", "close": 0.105, "volume": 70650.0}, {"date": "2022-05-16", "close": 0.11, "volume": 64348.0}, {"date": "2022-05-17", "close": 0.11, "volume": 253645.0}, {"date": "2022-05-18", "close": 0.11, "volume": 266892.0}, {"date": "2022-05-19", "close": 0.1, "volume": 12730.0}, {"date": "2022-05-20", "close": 0.105, "volume": 81289.0}, {"date": "2022-05-23", "close": 0.1, "volume": 120000.0}, {"date": "2022-05-24", "close": 0.1025, "volume": 23002.0}, {"date": "2022-05-25", "close": 0.1, "volume": 40590.0}, {"date": "2022-05-26", "close": 0.1, "volume": 259188.0}, {"date": "2022-05-27", "close": 0.1, "volume": 64997.0}, {"date": "2022-05-30", "close": 0.1, "volume": 209609.0}, {"date": "2022-05-31", "close": 0.1, "volume": 280000.0}, {"date": "2022-06-01", "close": 0.105, "volume": 195048.0}, {"date": "2022-06-02", "close": 0.105, "volume": 100725.0}, {"date": "2022-06-03", "close": 0.1, "volume": 261158.0}, {"date": "2022-06-06", "close": 0.105, "volume": 341418.0}, {"date": "2022-06-07", "close": 0.1, "volume": 11500.0}, {"date": "2022-06-08", "close": 0.105, "volume": 89028.0}, {"date": "2022-06-09", "close": 0.1, "volume": 17954.0}, {"date": "2022-06-10", "close": 0.1, "volume": 350107.0}, {"date": "2022-06-14", "close": 0.096, "volume": 272714.0}, {"date": "2022-06-15", "close": 0.091, "volume": 315455.0}, {"date": "2022-06-16", "close": 0.09, "volume": 364567.0}, {"date": "2022-06-17", "close": 0.09, "volume": 116162.0}, {"date": "2022-06-20", "close": 0.092, "volume": 42984.0}, {"date": "2022-06-22", "close": 0.09, "volume": 72145.0}, {"date": "2022-06-23", "close": 0.087, "volume": 60132.0}, {"date": "2022-06-24", "close": 0.087, "volume": 125466.0}, {"date": "2022-06-27", "close": 0.076, "volume": 789092.0}, {"date": "2022-06-28", "close": 0.08, "volume": 331432.0}, {"date": "2022-06-29", "close": 0.077, "volume": 352378.0}, {"date": "2022-06-30", "close": 0.079, "volume": 1415674.0}, {"date": "2022-07-04", "close": 0.086, "volume": 15000.0}, {"date": "2022-07-06", "close": 0.08, "volume": 17760.0}, {"date": "2022-07-07", "close": 0.087, "volume": 34835.0}, {"date": "2022-07-08", "close": 0.088, "volume": 86867.0}, {"date": "2022-07-11", "close": 0.091, "volume": 971454.0}, {"date": "2022-07-12", "close": 0.091, "volume": 54502.0}, {"date": "2022-07-13", "close": 0.093, "volume": 5323.0}, {"date": "2022-07-14", "close": 0.097, "volume": 10071.0}, {"date": "2022-07-15", "close": 0.091, "volume": 34541.0}, {"date": "2022-07-19", "close": 0.099, "volume": 27114.0}, {"date": "2022-07-20", "close": 0.099, "volume": 25781.0}, {"date": "2022-07-22", "close": 0.094, "volume": 84037.0}, {"date": "2022-07-25", "close": 0.092, "volume": 10527.0}, {"date": "2022-07-26", "close": 0.088, "volume": 201076.0}, {"date": "2022-07-27", "close": 0.086, "volume": 63220.0}, {"date": "2022-07-28", "close": 0.086, "volume": 86513.0}, {"date": "2022-07-29", "close": 0.09, "volume": 114449.0}, {"date": "2022-08-01", "close": 0.092, "volume": 11000.0}, {"date": "2022-08-04", "close": 0.09, "volume": 57972.0}, {"date": "2022-08-05", "close": 0.094, "volume": 43407.0}, {"date": "2022-08-08", "close": 0.098, "volume": 11851.0}, {"date": "2022-08-11", "close": 0.096, "volume": 164575.0}, {"date": "2022-08-12", "close": 0.098, "volume": 204.0}, {"date": "2022-08-15", "close": 0.091, "volume": 25175.0}, {"date": "2022-08-16", "close": 0.094, "volume": 11157.0}, {"date": "2022-08-19", "close": 0.098, "volume": 149410.0}, {"date": "2022-08-22", "close": 0.095, "volume": 23520.0}, {"date": "2022-08-23", "close": 0.09, "volume": 84921.0}, {"date": "2022-08-25", "close": 0.089, "volume": 8232.0}, {"date": "2022-08-26", "close": 0.087, "volume": 569.0}, {"date": "2022-08-29", "close": 0.09, "volume": 28377.0}, {"date": "2022-08-31", "close": 0.088, "volume": 59622.0}, {"date": "2022-09-02", "close": 0.087, "volume": 82169.0}, {"date": "2022-09-05", "close": 0.088, "volume": 14500.0}, {"date": "2022-09-09", "close": 0.088, "volume": 30000.0}, {"date": "2022-09-13", "close": 0.086, "volume": 70000.0}, {"date": "2022-09-14", "close": 0.083, "volume": 19700.0}, {"date": "2022-09-16", "close": 0.083, "volume": 44741.0}, {"date": "2022-09-20", "close": 0.089, "volume": 10000.0}, {"date": "2022-09-23", "close": 0.09, "volume": 33861.0}, {"date": "2022-09-26", "close": 0.089, "volume": 26987.0}, {"date": "2022-09-27", "close": 0.089, "volume": 20722.0}, {"date": "2022-09-28", "close": 0.088, "volume": 25000.0}, {"date": "2022-09-29", "close": 0.086, "volume": 9308.0}, {"date": "2022-10-03", "close": 0.08, "volume": 59839.0}, {"date": "2022-10-04", "close": 0.08, "volume": 20733.0}, {"date": "2022-10-05", "close": 0.081, "volume": 9545.0}, {"date": "2022-10-07", "close": 0.081, "volume": 78173.0}, {"date": "2022-10-11", "close": 0.081, "volume": 160475.0}, {"date": "2022-10-12", "close": 0.081, "volume": 29595.0}, {"date": "2022-10-13", "close": 0.088, "volume": 157876.0}, {"date": "2022-10-14", "close": 0.082, "volume": 35861.0}, {"date": "2022-10-17", "close": 0.087, "volume": 29200.0}, {"date": "2022-10-18", "close": 0.089, "volume": 205737.0}, {"date": "2022-10-19", "close": 0.087, "volume": 122.0}, {"date": "2022-10-20", "close": 0.085, "volume": 100000.0}, {"date": "2022-10-24", "close": 0.084, "volume": 243276.0}, {"date": "2022-10-25", "close": 0.081, "volume": 64170.0}, {"date": "2022-10-26", "close": 0.079, "volume": 360132.0}, {"date": "2022-10-27", "close": 0.078, "volume": 190480.0}, {"date": "2022-10-28", "close": 0.074, "volume": 86012.0}, {"date": "2022-10-31", "close": 0.075, "volume": 39329.0}, {"date": "2022-11-01", "close": 0.077, "volume": 50000.0}, {"date": "2022-11-02", "close": 0.077, "volume": 30041.0}, {"date": "2022-11-03", "close": 0.077, "volume": 73601.0}, {"date": "2022-11-04", "close": 0.077, "volume": 158000.0}, {"date": "2022-11-07", "close": 0.084, "volume": 47058.0}, {"date": "2022-11-08", "close": 0.077, "volume": 52211.0}, {"date": "2022-11-09", "close": 0.077, "volume": 12500.0}, {"date": "2022-11-11", "close": 0.077, "volume": 5737.0}, {"date": "2022-11-14", "close": 0.077, "volume": 107320.0}, {"date": "2022-11-16", "close": 0.084, "volume": 129721.0}, {"date": "2022-11-17", "close": 0.082, "volume": 40000.0}, {"date": "2022-11-18", "close": 0.078, "volume": 128366.0}, {"date": "2022-11-21", "close": 0.077, "volume": 9000.0}, {"date": "2022-11-22", "close": 0.078, "volume": 37728.0}, {"date": "2022-11-24", "close": 0.078, "volume": 131375.0}, {"date": "2022-11-28", "close": 0.081, "volume": 10125.0}, {"date": "2022-11-29", "close": 0.078, "volume": 100000.0}, {"date": "2022-11-30", "close": 0.08, "volume": 17788.0}, {"date": "2022-12-01", "close": 0.082, "volume": 191621.0}, {"date": "2022-12-02", "close": 0.08, "volume": 299804.0}, {"date": "2022-12-05", "close": 0.086, "volume": 282817.0}, {"date": "2022-12-06", "close": 0.085, "volume": 72608.0}, {"date": "2022-12-08", "close": 0.078, "volume": 596886.0}, {"date": "2022-12-09", "close": 0.08, "volume": 126271.0}, {"date": "2022-12-12", "close": 0.077, "volume": 220934.0}, {"date": "2022-12-14", "close": 0.078, "volume": 50000.0}, {"date": "2022-12-15", "close": 0.078, "volume": 1352.0}, {"date": "2022-12-16", "close": 0.078, "volume": 58648.0}, {"date": "2022-12-19", "close": 0.075, "volume": 148356.0}, {"date": "2022-12-20", "close": 0.075, "volume": 25000.0}, {"date": "2022-12-21", "close": 0.074, "volume": 90247.0}, {"date": "2022-12-22", "close": 0.072, "volume": 109381.0}, {"date": "2022-12-23", "close": 0.083, "volume": 2762908.0}, {"date": "2022-12-28", "close": 0.07, "volume": 394886.0}, {"date": "2022-12-29", "close": 0.085, "volume": 1166494.0}, {"date": "2022-12-30", "close": 0.086, "volume": 97439.0}, {"date": "2023-01-03", "close": 0.086, "volume": 49821.0}, {"date": "2023-01-04", "close": 0.079, "volume": 154133.0}, {"date": "2023-01-05", "close": 0.083, "volume": 7594.0}, {"date": "2023-01-06", "close": 0.077, "volume": 154822.0}, {"date": "2023-01-09", "close": 0.076, "volume": 114872.0}, {"date": "2023-01-10", "close": 0.076, "volume": 600.0}, {"date": "2023-01-11", "close": 0.076, "volume": 41061.0}, {"date": "2023-01-12", "close": 0.077, "volume": 2000.0}, {"date": "2023-01-13", "close": 0.076, "volume": 133800.0}, {"date": "2023-01-16", "close": 0.076, "volume": 163195.0}, {"date": "2023-01-17", "close": 0.079, "volume": 11013.0}, {"date": "2023-01-18", "close": 0.077, "volume": 1200.0}, {"date": "2023-01-19", "close": 0.082, "volume": 175515.0}, {"date": "2023-01-20", "close": 0.082, "volume": 100621.0}, {"date": "2023-01-23", "close": 0.081, "volume": 79131.0}, {"date": "2023-01-25", "close": 0.082, "volume": 29732.0}, {"date": "2023-01-27", "close": 0.079, "volume": 136397.0}, {"date": "2023-01-30", "close": 0.08, "volume": 134451.0}, {"date": "2023-01-31", "close": 0.08, "volume": 21949.0}, {"date": "2023-02-01", "close": 0.078, "volume": 64905.0}, {"date": "2023-02-02", "close": 0.078, "volume": 2500.0}, {"date": "2023-02-03", "close": 0.078, "volume": 22846.0}, {"date": "2023-02-06", "close": 0.081, "volume": 63564.0}, {"date": "2023-02-07", "close": 0.078, "volume": 1817.0}, {"date": "2023-02-09", "close": 0.079, "volume": 37567.0}, {"date": "2023-02-10", "close": 0.073, "volume": 25194.0}, {"date": "2023-02-13", "close": 0.073, "volume": 176358.0}, {"date": "2023-02-14", "close": 0.076, "volume": 6524.0}, {"date": "2023-02-15", "close": 0.078, "volume": 18437.0}, {"date": "2023-02-16", "close": 0.075, "volume": 48292.0}, {"date": "2023-02-17", "close": 0.08, "volume": 50000.0}, {"date": "2023-02-20", "close": 0.075, "volume": 22305.0}, {"date": "2023-02-22", "close": 0.077, "volume": 15853.0}, {"date": "2023-02-23", "close": 0.075, "volume": 65481.0}, {"date": "2023-02-24", "close": 0.073, "volume": 91048.0}, {"date": "2023-02-27", "close": 0.072, "volume": 105903.0}, {"date": "2023-02-28", "close": 0.075, "volume": 672821.0}, {"date": "2023-03-01", "close": 0.077, "volume": 5909.0}, {"date": "2023-03-02", "close": 0.076, "volume": 37676.0}, {"date": "2023-03-03", "close": 0.08, "volume": 23000.0}, {"date": "2023-03-06", "close": 0.083, "volume": 235294.0}, {"date": "2023-03-07", "close": 0.081, "volume": 1543.0}, {"date": "2023-03-08", "close": 0.08, "volume": 2203.0}, {"date": "2023-03-10", "close": 0.075, "volume": 600.0}, {"date": "2023-03-13", "close": 0.078, "volume": 256000.0}, {"date": "2023-03-14", "close": 0.079, "volume": 138395.0}, {"date": "2023-03-15", "close": 0.077, "volume": 4253.0}, {"date": "2023-03-16", "close": 0.079, "volume": 12987.0}, {"date": "2023-03-17", "close": 0.077, "volume": 147719.0}, {"date": "2023-03-21", "close": 0.075, "volume": 3217.0}, {"date": "2023-03-22", "close": 0.076, "volume": 34646.0}, {"date": "2023-03-24", "close": 0.076, "volume": 3000.0}, {"date": "2023-03-27", "close": 0.069, "volume": 97000.0}, {"date": "2023-03-29", "close": 0.075, "volume": 50834.0}, {"date": "2023-03-30", "close": 0.075, "volume": 92215.0}, {"date": "2023-04-03", "close": 0.068, "volume": 79728.0}, {"date": "2023-04-04", "close": 0.07, "volume": 65455.0}, {"date": "2023-04-06", "close": 0.08, "volume": 1127959.0}, {"date": "2023-04-11", "close": 0.08, "volume": 23790.0}, {"date": "2023-04-12", "close": 0.08, "volume": 65310.0}, {"date": "2023-04-13", "close": 0.081, "volume": 101434.0}, {"date": "2023-04-14", "close": 0.073, "volume": 100613.0}, {"date": "2023-04-17", "close": 0.075, "volume": 341214.0}, {"date": "2023-04-18", "close": 0.075, "volume": 75000.0}, {"date": "2023-04-19", "close": 0.082, "volume": 132773.0}, {"date": "2023-04-21", "close": 0.079, "volume": 18622.0}, {"date": "2023-04-27", "close": 0.08, "volume": 182438.0}, {"date": "2023-04-28", "close": 0.078, "volume": 27686.0}, {"date": "2023-05-01", "close": 0.079, "volume": 60000.0}, {"date": "2023-05-02", "close": 0.08, "volume": 77500.0}, {"date": "2023-05-03", "close": 0.078, "volume": 109166.0}, {"date": "2023-05-05", "close": 0.077, "volume": 2586.0}, {"date": "2023-05-08", "close": 0.08, "volume": 74068.0}, {"date": "2023-05-09", "close": 0.091, "volume": 1621290.0}, {"date": "2023-05-10", "close": 0.094, "volume": 354009.0}, {"date": "2023-05-11", "close": 0.105, "volume": 646514.0}, {"date": "2023-05-12", "close": 0.096, "volume": 65000.0}, {"date": "2023-05-15", "close": 0.085, "volume": 602077.0}, {"date": "2023-05-16", "close": 0.081, "volume": 201825.0}, {"date": "2023-05-17", "close": 0.085, "volume": 6250.0}, {"date": "2023-05-18", "close": 0.08, "volume": 112174.0}, {"date": "2023-05-22", "close": 0.079, "volume": 81772.0}, {"date": "2023-05-23", "close": 0.077, "volume": 87499.0}, {"date": "2023-05-24", "close": 0.078, "volume": 3000.0}, {"date": "2023-05-25", "close": 0.079, "volume": 3000.0}, {"date": "2023-05-30", "close": 0.084, "volume": 154763.0}, {"date": "2023-05-31", "close": 0.083, "volume": 43051.0}, {"date": "2023-06-02", "close": 0.076, "volume": 414836.0}, {"date": "2023-06-05", "close": 0.077, "volume": 81000.0}, {"date": "2023-06-06", "close": 0.077, "volume": 33000.0}, {"date": "2023-06-08", "close": 0.082, "volume": 303609.0}, {"date": "2023-06-09", "close": 0.079, "volume": 8625.0}, {"date": "2023-06-13", "close": 0.08, "volume": 62439.0}, {"date": "2023-06-15", "close": 0.079, "volume": 3870.0}, {"date": "2023-06-16", "close": 0.077, "volume": 212016.0}, {"date": "2023-06-19", "close": 0.075, "volume": 43030.0}, {"date": "2023-06-20", "close": 0.076, "volume": 7763.0}, {"date": "2023-06-21", "close": 0.072, "volume": 187661.0}, {"date": "2023-06-22", "close": 0.071, "volume": 415220.0}, {"date": "2023-06-23", "close": 0.074, "volume": 215753.0}, {"date": "2023-06-26", "close": 0.0685, "volume": 572028.0}, {"date": "2023-06-27", "close": 0.072, "volume": 1517646.0}, {"date": "2023-06-28", "close": 0.074, "volume": 457858.0}, {"date": "2023-06-29", "close": 0.072, "volume": 335046.0}, {"date": "2023-06-30", "close": 0.075, "volume": 431146.0}, {"date": "2023-07-03", "close": 0.074, "volume": 54940.0}, {"date": "2023-07-04", "close": 0.073, "volume": 23528.0}, {"date": "2023-07-05", "close": 0.076, "volume": 584183.0}, {"date": "2023-07-06", "close": 0.082, "volume": 157520.0}, {"date": "2023-07-07", "close": 0.077, "volume": 15580.0}, {"date": "2023-07-10", "close": 0.078, "volume": 5.0}, {"date": "2023-07-11", "close": 0.078, "volume": 103809.0}, {"date": "2023-07-12", "close": 0.078, "volume": 13062.0}, {"date": "2023-07-14", "close": 0.078, "volume": 5100.0}, {"date": "2023-07-17", "close": 0.079, "volume": 42027.0}, {"date": "2023-07-18", "close": 0.078, "volume": 69334.0}, {"date": "2023-07-19", "close": 0.078, "volume": 59399.0}, {"date": "2023-07-20", "close": 0.076, "volume": 342417.0}, {"date": "2023-07-24", "close": 0.071, "volume": 26664.0}, {"date": "2023-07-25", "close": 0.072, "volume": 4000.0}, {"date": "2023-07-27", "close": 0.074, "volume": 48738.0}, {"date": "2023-07-28", "close": 0.077, "volume": 105168.0}, {"date": "2023-07-31", "close": 0.077, "volume": 5.0}, {"date": "2023-08-01", "close": 0.074, "volume": 47233.0}, {"date": "2023-08-07", "close": 0.074, "volume": 34295.0}, {"date": "2023-08-08", "close": 0.074, "volume": 68448.0}, {"date": "2023-08-09", "close": 0.086, "volume": 974092.0}, {"date": "2023-08-10", "close": 0.083, "volume": 19707.0}, {"date": "2023-08-11", "close": 0.08, "volume": 10230.0}, {"date": "2023-08-14", "close": 0.078, "volume": 77770.0}, {"date": "2023-08-15", "close": 0.079, "volume": 4177.0}, {"date": "2023-08-16", "close": 0.079, "volume": 11697.0}, {"date": "2023-08-17", "close": 0.077, "volume": 63545.0}, {"date": "2023-08-21", "close": 0.075, "volume": 69329.0}, {"date": "2023-08-22", "close": 0.074, "volume": 243854.0}, {"date": "2023-08-23", "close": 0.074, "volume": 5000.0}, {"date": "2023-08-24", "close": 0.08, "volume": 109138.0}, {"date": "2023-08-28", "close": 0.079, "volume": 397759.0}, {"date": "2023-08-29", "close": 0.078, "volume": 154884.0}, {"date": "2023-08-30", "close": 0.079, "volume": 14680.0}, {"date": "2023-08-31", "close": 0.076, "volume": 227463.0}, {"date": "2023-09-01", "close": 0.08, "volume": 40000.0}, {"date": "2023-09-04", "close": 0.076, "volume": 47239.0}, {"date": "2023-09-07", "close": 0.074, "volume": 25000.0}, {"date": "2023-09-12", "close": 0.074, "volume": 90373.0}, {"date": "2023-09-13", "close": 0.08, "volume": 795697.0}, {"date": "2023-09-14", "close": 0.08, "volume": 110273.0}, {"date": "2023-09-15", "close": 0.082, "volume": 115498.0}, {"date": "2023-09-19", "close": 0.076, "volume": 21025.0}, {"date": "2023-09-20", "close": 0.08, "volume": 22785.0}, {"date": "2023-09-25", "close": 0.078, "volume": 56785.0}, {"date": "2023-09-26", "close": 0.076, "volume": 5000.0}, {"date": "2023-09-27", "close": 0.08, "volume": 5000.0}, {"date": "2023-09-29", "close": 0.078, "volume": 75446.0}, {"date": "2023-10-02", "close": 0.082, "volume": 55000.0}, {"date": "2023-10-04", "close": 0.076, "volume": 87381.0}, {"date": "2023-10-09", "close": 0.075, "volume": 2700.0}, {"date": "2023-10-11", "close": 0.083, "volume": 215505.0}, {"date": "2023-10-12", "close": 0.079, "volume": 275962.0}, {"date": "2023-10-13", "close": 0.081, "volume": 6.0}, {"date": "2023-10-18", "close": 0.079, "volume": 163883.0}, {"date": "2023-10-19", "close": 0.077, "volume": 9000.0}, {"date": "2023-10-20", "close": 0.075, "volume": 120800.0}, {"date": "2023-10-23", "close": 0.076, "volume": 20000.0}, {"date": "2023-10-24", "close": 0.075, "volume": 100000.0}, {"date": "2023-10-26", "close": 0.075, "volume": 9113.0}, {"date": "2023-10-27", "close": 0.073, "volume": 44000.0}, {"date": "2023-10-30", "close": 0.073, "volume": 27000.0}, {"date": "2023-10-31", "close": 0.072, "volume": 6500.0}, {"date": "2023-11-01", "close": 0.072, "volume": 103000.0}, {"date": "2023-11-02", "close": 0.075, "volume": 55149.0}, {"date": "2023-11-09", "close": 0.075, "volume": 17000.0}, {"date": "2023-11-13", "close": 0.075, "volume": 131606.0}, {"date": "2023-11-14", "close": 0.075, "volume": 150396.0}, {"date": "2023-11-15", "close": 0.074, "volume": 123880.0}, {"date": "2023-11-16", "close": 0.076, "volume": 10000.0}, {"date": "2023-11-17", "close": 0.074, "volume": 100000.0}, {"date": "2023-11-20", "close": 0.078, "volume": 306464.0}, {"date": "2023-11-21", "close": 0.08, "volume": 12500.0}, {"date": "2023-11-23", "close": 0.076, "volume": 117800.0}, {"date": "2023-11-24", "close": 0.076, "volume": 50000.0}, {"date": "2023-11-27", "close": 0.081, "volume": 189115.0}, {"date": "2023-11-28", "close": 0.084, "volume": 205814.0}, {"date": "2023-11-29", "close": 0.083, "volume": 253800.0}, {"date": "2023-11-30", "close": 0.086, "volume": 75999.0}, {"date": "2023-12-01", "close": 0.085, "volume": 186399.0}, {"date": "2023-12-04", "close": 0.081, "volume": 126337.0}, {"date": "2023-12-05", "close": 0.086, "volume": 644302.0}, {"date": "2023-12-06", "close": 0.086, "volume": 5900.0}, {"date": "2023-12-07", "close": 0.085, "volume": 12186.0}, {"date": "2023-12-08", "close": 0.079, "volume": 433336.0}, {"date": "2023-12-12", "close": 0.079, "volume": 60000.0}, {"date": "2023-12-13", "close": 0.079, "volume": 30000.0}, {"date": "2023-12-15", "close": 0.084, "volume": 9050.0}, {"date": "2023-12-19", "close": 0.077, "volume": 209560.0}, {"date": "2023-12-22", "close": 0.078, "volume": 184811.0}, {"date": "2023-12-27", "close": 0.076, "volume": 124966.0}, {"date": "2023-12-29", "close": 0.077, "volume": 10000.0}, {"date": "2024-01-02", "close": 0.077, "volume": 80000.0}, {"date": "2024-01-03", "close": 0.076, "volume": 48600.0}, {"date": "2024-01-05", "close": 0.079, "volume": 180932.0}, {"date": "2024-01-08", "close": 0.08, "volume": 18513.0}, {"date": "2024-01-09", "close": 0.078, "volume": 252284.0}, {"date": "2024-01-10", "close": 0.076, "volume": 134789.0}, {"date": "2024-01-11", "close": 0.075, "volume": 317927.0}, {"date": "2024-01-12", "close": 0.074, "volume": 9203.0}, {"date": "2024-01-15", "close": 0.076, "volume": 27850.0}, {"date": "2024-01-16", "close": 0.075, "volume": 574669.0}, {"date": "2024-01-17", "close": 0.077, "volume": 12000.0}, {"date": "2024-01-18", "close": 0.075, "volume": 129377.0}, {"date": "2024-01-22", "close": 0.073, "volume": 161750.0}, {"date": "2024-01-23", "close": 0.074, "volume": 124650.0}, {"date": "2024-01-24", "close": 0.076, "volume": 12000.0}, {"date": "2024-01-29", "close": 0.073, "volume": 63010.0}, {"date": "2024-01-30", "close": 0.076, "volume": 86001.0}, {"date": "2024-02-01", "close": 0.075, "volume": 23390.0}, {"date": "2024-02-02", "close": 0.073, "volume": 473720.0}, {"date": "2024-02-05", "close": 0.073, "volume": 92400.0}, {"date": "2024-02-06", "close": 0.076, "volume": 132819.0}, {"date": "2024-02-07", "close": 0.073, "volume": 462250.0}, {"date": "2024-02-08", "close": 0.076, "volume": 27783.0}, {"date": "2024-02-13", "close": 0.078, "volume": 31747.0}, {"date": "2024-02-14", "close": 0.074, "volume": 213900.0}, {"date": "2024-02-15", "close": 0.074, "volume": 1000.0}, {"date": "2024-02-16", "close": 0.074, "volume": 664.0}, {"date": "2024-02-19", "close": 0.073, "volume": 54233.0}, {"date": "2024-02-20", "close": 0.073, "volume": 100000.0}, {"date": "2024-02-21", "close": 0.072, "volume": 447524.0}, {"date": "2024-02-22", "close": 0.075, "volume": 190041.0}, {"date": "2024-02-23", "close": 0.071, "volume": 121951.0}, {"date": "2024-02-26", "close": 0.07, "volume": 251676.0}, {"date": "2024-02-27", "close": 0.07, "volume": 99915.0}, {"date": "2024-02-28", "close": 0.072, "volume": 15531.0}, {"date": "2024-02-29", "close": 0.072, "volume": 2800.0}, {"date": "2024-03-01", "close": 0.072, "volume": 19704.0}, {"date": "2024-03-04", "close": 0.066, "volume": 289705.0}, {"date": "2024-03-07", "close": 0.125, "volume": 34655549.0}, {"date": "2024-03-08", "close": 0.145, "volume": 18117131.0}, {"date": "2024-03-11", "close": 0.13, "volume": 5351267.0}, {"date": "2024-03-12", "close": 0.115, "volume": 3989786.0}, {"date": "2024-03-13", "close": 0.11, "volume": 2748297.0}, {"date": "2024-03-14", "close": 0.1, "volume": 3831879.0}, {"date": "2024-03-15", "close": 0.105, "volume": 851797.0}, {"date": "2024-03-18", "close": 0.096, "volume": 675070.0}, {"date": "2024-03-19", "close": 0.1, "volume": 602378.0}, {"date": "2024-03-20", "close": 0.098, "volume": 402717.0}, {"date": "2024-03-21", "close": 0.099, "volume": 233030.0}, {"date": "2024-03-22", "close": 0.1, "volume": 149048.0}, {"date": "2024-03-25", "close": 0.11, "volume": 1557047.0}, {"date": "2024-03-26", "close": 0.105, "volume": 396226.0}, {"date": "2024-03-27", "close": 0.11, "volume": 204977.0}, {"date": "2024-03-28", "close": 0.115, "volume": 258892.0}, {"date": "2024-04-02", "close": 0.13, "volume": 1184717.0}, {"date": "2024-04-03", "close": 0.11, "volume": 1140369.0}, {"date": "2024-04-04", "close": 0.11, "volume": 664000.0}, {"date": "2024-04-05", "close": 0.105, "volume": 283125.0}, {"date": "2024-04-08", "close": 0.11, "volume": 807534.0}, {"date": "2024-04-09", "close": 0.11, "volume": 120256.0}, {"date": "2024-04-10", "close": 0.125, "volume": 2235974.0}, {"date": "2024-04-11", "close": 0.11, "volume": 782068.0}, {"date": "2024-04-12", "close": 0.105, "volume": 432869.0}, {"date": "2024-04-15", "close": 0.1, "volume": 331199.0}, {"date": "2024-04-16", "close": 0.1, "volume": 494496.0}, {"date": "2024-04-17", "close": 0.1, "volume": 253991.0}, {"date": "2024-04-18", "close": 0.1, "volume": 302707.0}, {"date": "2024-04-19", "close": 0.1, "volume": 582394.0}, {"date": "2024-04-22", "close": 0.1, "volume": 728622.0}, {"date": "2024-04-23", "close": 0.1, "volume": 361562.0}, {"date": "2024-04-24", "close": 0.105, "volume": 232860.0}, {"date": "2024-04-26", "close": 0.105, "volume": 152509.0}, {"date": "2024-04-29", "close": 0.1, "volume": 16069.0}, {"date": "2024-04-30", "close": 0.1, "volume": 166832.0}, {"date": "2024-05-01", "close": 0.105, "volume": 95062.0}, {"date": "2024-05-02", "close": 0.099, "volume": 242587.0}, {"date": "2024-05-03", "close": 0.1, "volume": 214126.0}, {"date": "2024-05-06", "close": 0.1, "volume": 379007.0}, {"date": "2024-05-07", "close": 0.1, "volume": 190999.0}, {"date": "2024-05-08", "close": 0.097, "volume": 300039.0}, {"date": "2024-05-09", "close": 0.09, "volume": 850468.0}, {"date": "2024-05-10", "close": 0.089, "volume": 511758.0}, {"date": "2024-05-13", "close": 0.09, "volume": 75961.0}, {"date": "2024-05-14", "close": 0.09, "volume": 202645.0}, {"date": "2024-05-15", "close": 0.092, "volume": 35250.0}, {"date": "2024-05-16", "close": 0.091, "volume": 500480.0}, {"date": "2024-05-17", "close": 0.09, "volume": 337740.0}, {"date": "2024-05-20", "close": 0.092, "volume": 17378.0}, {"date": "2024-05-21", "close": 0.09, "volume": 120000.0}, {"date": "2024-05-22", "close": 0.093, "volume": 64466.0}, {"date": "2024-05-23", "close": 0.09, "volume": 147437.0}, {"date": "2024-05-24", "close": 0.094, "volume": 332285.0}, {"date": "2024-05-27", "close": 0.092, "volume": 191667.0}, {"date": "2024-05-28", "close": 0.094, "volume": 72512.0}, {"date": "2024-05-29", "close": 0.098, "volume": 74648.0}, {"date": "2024-05-30", "close": 0.097, "volume": 135527.0}, {"date": "2024-05-31", "close": 0.094, "volume": 140149.0}, {"date": "2024-06-03", "close": 0.09, "volume": 87937.0}, {"date": "2024-06-04", "close": 0.09, "volume": 7600.0}, {"date": "2024-06-06", "close": 0.09, "volume": 78000.0}, {"date": "2024-06-07", "close": 0.089, "volume": 15657.0}, {"date": "2024-06-11", "close": 0.088, "volume": 139108.0}, {"date": "2024-06-13", "close": 0.089, "volume": 162417.0}, {"date": "2024-06-14", "close": 0.089, "volume": 48955.0}, {"date": "2024-06-17", "close": 0.089, "volume": 91906.0}, {"date": "2024-06-18", "close": 0.085, "volume": 83825.0}, {"date": "2024-06-19", "close": 0.085, "volume": 18280.0}, {"date": "2024-06-20", "close": 0.084, "volume": 207811.0}, {"date": "2024-06-21", "close": 0.08, "volume": 280537.0}, {"date": "2024-06-24", "close": 0.082, "volume": 211605.0}, {"date": "2024-06-25", "close": 0.087, "volume": 219826.0}, {"date": "2024-06-26", "close": 0.09, "volume": 179613.0}, {"date": "2024-06-27", "close": 0.088, "volume": 5451.0}, {"date": "2024-06-28", "close": 0.088, "volume": 124844.0}, {"date": "2024-07-01", "close": 0.083, "volume": 506126.0}, {"date": "2024-07-02", "close": 0.08, "volume": 587141.0}, {"date": "2024-07-03", "close": 0.082, "volume": 89850.0}, {"date": "2024-07-04", "close": 0.086, "volume": 105829.0}, {"date": "2024-07-05", "close": 0.088, "volume": 83764.0}, {"date": "2024-07-08", "close": 0.082, "volume": 258664.0}, {"date": "2024-07-09", "close": 0.083, "volume": 21936.0}, {"date": "2024-07-10", "close": 0.087, "volume": 7000.0}, {"date": "2024-07-11", "close": 0.085, "volume": 90050.0}, {"date": "2024-07-12", "close": 0.086, "volume": 43818.0}, {"date": "2024-07-15", "close": 0.098, "volume": 1066549.0}, {"date": "2024-07-16", "close": 0.1, "volume": 640060.0}, {"date": "2024-07-17", "close": 0.1, "volume": 159389.0}, {"date": "2024-07-18", "close": 0.1, "volume": 57664.0}, {"date": "2024-07-19", "close": 0.1, "volume": 72109.0}, {"date": "2024-07-22", "close": 0.1, "volume": 149269.0}, {"date": "2024-07-23", "close": 0.097, "volume": 310777.0}, {"date": "2024-07-24", "close": 0.097, "volume": 47440.0}, {"date": "2024-07-25", "close": 0.092, "volume": 164464.0}, {"date": "2024-07-26", "close": 0.105, "volume": 418580.0}, {"date": "2024-07-29", "close": 0.096, "volume": 100514.0}, {"date": "2024-07-30", "close": 0.1, "volume": 585145.0}, {"date": "2024-07-31", "close": 0.11, "volume": 478223.0}, {"date": "2024-08-01", "close": 0.11, "volume": 454249.0}, {"date": "2024-08-02", "close": 0.1, "volume": 448734.0}, {"date": "2024-08-05", "close": 0.1, "volume": 114032.0}, {"date": "2024-08-06", "close": 0.098, "volume": 148125.0}, {"date": "2024-08-07", "close": 0.096, "volume": 108622.0}, {"date": "2024-08-08", "close": 0.098, "volume": 19868.0}, {"date": "2024-08-09", "close": 0.1, "volume": 103099.0}, {"date": "2024-08-12", "close": 0.105, "volume": 33000.0}, {"date": "2024-08-13", "close": 0.1, "volume": 108728.0}, {"date": "2024-08-15", "close": 0.096, "volume": 20000.0}, {"date": "2024-08-16", "close": 0.1, "volume": 252870.0}, {"date": "2024-08-19", "close": 0.1, "volume": 100000.0}, {"date": "2024-08-20", "close": 0.1, "volume": 20400.0}, {"date": "2024-08-21", "close": 0.105, "volume": 305316.0}, {"date": "2024-08-22", "close": 0.11, "volume": 23000.0}, {"date": "2024-08-23", "close": 0.105, "volume": 58832.0}, {"date": "2024-08-26", "close": 0.105, "volume": 123362.0}, {"date": "2024-08-27", "close": 0.105, "volume": 11033.0}, {"date": "2024-08-28", "close": 0.1025, "volume": 471033.0}, {"date": "2024-08-30", "close": 0.1, "volume": 683314.0}, {"date": "2024-09-02", "close": 0.105, "volume": 292633.0}, {"date": "2024-09-03", "close": 0.105, "volume": 176773.0}, {"date": "2024-09-04", "close": 0.098, "volume": 59867.0}, {"date": "2024-09-05", "close": 0.093, "volume": 230134.0}, {"date": "2024-09-06", "close": 0.095, "volume": 170674.0}, {"date": "2024-09-10", "close": 0.099, "volume": 48846.0}, {"date": "2024-09-16", "close": 0.0995, "volume": 66649.0}, {"date": "2024-09-17", "close": 0.099, "volume": 43157.0}, {"date": "2024-09-18", "close": 0.097, "volume": 105000.0}, {"date": "2024-09-19", "close": 0.096, "volume": 105000.0}, {"date": "2024-09-23", "close": 0.105, "volume": 203024.0}, {"date": "2024-09-24", "close": 0.105, "volume": 414178.0}, {"date": "2024-09-25", "close": 0.105, "volume": 328495.0}, {"date": "2024-09-26", "close": 0.105, "volume": 72271.0}, {"date": "2024-09-27", "close": 0.105, "volume": 258533.0}, {"date": "2024-09-30", "close": 0.105, "volume": 206498.0}, {"date": "2024-10-01", "close": 0.099, "volume": 328708.0}, {"date": "2024-10-02", "close": 0.1, "volume": 652239.0}, {"date": "2024-10-07", "close": 0.085, "volume": 2587575.0}, {"date": "2024-10-08", "close": 0.089, "volume": 434019.0}, {"date": "2024-10-09", "close": 0.086, "volume": 263361.0}, {"date": "2024-10-10", "close": 0.083, "volume": 216761.0}, {"date": "2024-10-11", "close": 0.08, "volume": 285827.0}, {"date": "2024-10-14", "close": 0.082, "volume": 89746.0}, {"date": "2024-10-15", "close": 0.085, "volume": 385685.0}, {"date": "2024-10-16", "close": 0.081, "volume": 280115.0}, {"date": "2024-10-17", "close": 0.082, "volume": 448144.0}, {"date": "2024-10-18", "close": 0.076, "volume": 1756703.0}, {"date": "2024-10-21", "close": 0.077, "volume": 124465.0}, {"date": "2024-10-22", "close": 0.077, "volume": 1592.0}, {"date": "2024-10-23", "close": 0.077, "volume": 623.0}, {"date": "2024-10-24", "close": 0.079, "volume": 52471.0}, {"date": "2024-10-25", "close": 0.077, "volume": 92952.0}, {"date": "2024-10-29", "close": 0.077, "volume": 3125.0}, {"date": "2024-11-01", "close": 0.078, "volume": 20000.0}, {"date": "2024-11-04", "close": 0.078, "volume": 12737.0}, {"date": "2024-11-05", "close": 0.075, "volume": 73547.0}, {"date": "2024-11-06", "close": 0.075, "volume": 69667.0}, {"date": "2024-11-08", "close": 0.077, "volume": 26143.0}, {"date": "2024-11-11", "close": 0.073, "volume": 258031.0}, {"date": "2024-11-12", "close": 0.072, "volume": 46175.0}, {"date": "2024-11-14", "close": 0.075, "volume": 6300.0}, {"date": "2024-11-18", "close": 0.079, "volume": 326776.0}, {"date": "2024-11-19", "close": 0.075, "volume": 26280.0}, {"date": "2024-11-21", "close": 0.075, "volume": 1350.0}, {"date": "2024-11-22", "close": 0.075, "volume": 120692.0}, {"date": "2024-11-25", "close": 0.074, "volume": 117786.0}, {"date": "2024-11-26", "close": 0.076, "volume": 28483.0}, {"date": "2024-11-27", "close": 0.077, "volume": 112987.0}, {"date": "2024-11-28", "close": 0.077, "volume": 50128.0}, {"date": "2024-12-02", "close": 0.079, "volume": 228375.0}, {"date": "2024-12-03", "close": 0.079, "volume": 860.0}, {"date": "2024-12-04", "close": 0.079, "volume": 6682.0}, {"date": "2024-12-05", "close": 0.085, "volume": 99312.0}, {"date": "2024-12-06", "close": 0.08, "volume": 70965.0}, {"date": "2024-12-09", "close": 0.078, "volume": 9500.0}, {"date": "2024-12-10", "close": 0.082, "volume": 20000.0}, {"date": "2024-12-11", "close": 0.084, "volume": 27584.0}, {"date": "2024-12-16", "close": 0.082, "volume": 61818.0}, {"date": "2024-12-17", "close": 0.082, "volume": 130934.0}, {"date": "2024-12-18", "close": 0.081, "volume": 23586.0}, {"date": "2024-12-19", "close": 0.078, "volume": 100291.0}, {"date": "2024-12-20", "close": 0.078, "volume": 5875.0}, {"date": "2024-12-23", "close": 0.08, "volume": 9750.0}, {"date": "2024-12-27", "close": 0.079, "volume": 12740.0}, {"date": "2024-12-30", "close": 0.079, "volume": 92485.0}, {"date": "2025-01-02", "close": 0.078, "volume": 56046.0}, {"date": "2025-01-03", "close": 0.077, "volume": 57362.0}, {"date": "2025-01-06", "close": 0.08, "volume": 27462.0}, {"date": "2025-01-07", "close": 0.079, "volume": 24464.0}, {"date": "2025-01-09", "close": 0.082, "volume": 128404.0}, {"date": "2025-01-10", "close": 0.082, "volume": 108683.0}, {"date": "2025-01-13", "close": 0.086, "volume": 141562.0}, {"date": "2025-01-14", "close": 0.098, "volume": 2555911.0}, {"date": "2025-01-15", "close": 0.084, "volume": 1038485.0}, {"date": "2025-01-16", "close": 0.086, "volume": 18900.0}, {"date": "2025-01-17", "close": 0.092, "volume": 3101195.0}, {"date": "2025-01-20", "close": 0.085, "volume": 450423.0}, {"date": "2025-01-21", "close": 0.088, "volume": 239893.0}, {"date": "2025-01-22", "close": 0.086, "volume": 232141.0}, {"date": "2025-01-23", "close": 0.082, "volume": 528897.0}, {"date": "2025-01-24", "close": 0.085, "volume": 9086.0}, {"date": "2025-01-29", "close": 0.08, "volume": 186007.0}, {"date": "2025-01-30", "close": 0.081, "volume": 268383.0}, {"date": "2025-01-31", "close": 0.079, "volume": 4786.0}, {"date": "2025-02-03", "close": 0.079, "volume": 8743.0}, {"date": "2025-02-04", "close": 0.076, "volume": 910696.0}, {"date": "2025-02-05", "close": 0.076, "volume": 37100.0}, {"date": "2025-02-06", "close": 0.072, "volume": 321525.0}, {"date": "2025-02-07", "close": 0.075, "volume": 40344.0}, {"date": "2025-02-10", "close": 0.077, "volume": 26134.0}, {"date": "2025-02-11", "close": 0.076, "volume": 30503.0}, {"date": "2025-02-14", "close": 0.077, "volume": 88550.0}, {"date": "2025-02-17", "close": 0.079, "volume": 146466.0}, {"date": "2025-02-19", "close": 0.078, "volume": 10000.0}, {"date": "2025-02-20", "close": 0.078, "volume": 41539.0}, {"date": "2025-02-24", "close": 0.077, "volume": 91632.0}, {"date": "2025-02-25", "close": 0.078, "volume": 176500.0}, {"date": "2025-02-26", "close": 0.08, "volume": 360164.0}, {"date": "2025-02-27", "close": 0.083, "volume": 85000.0}, {"date": "2025-02-28", "close": 0.08, "volume": 117517.0}, {"date": "2025-03-03", "close": 0.078, "volume": 61672.0}, {"date": "2025-03-04", "close": 0.078, "volume": 128514.0}, {"date": "2025-03-05", "close": 0.076, "volume": 313851.0}, {"date": "2025-03-06", "close": 0.078, "volume": 59894.0}, {"date": "2025-03-10", "close": 0.08, "volume": 1250.0}, {"date": "2025-03-11", "close": 0.071, "volume": 8477.0}, {"date": "2025-03-12", "close": 0.073, "volume": 13000.0}, {"date": "2025-03-13", "close": 0.076, "volume": 13150.0}, {"date": "2025-03-14", "close": 0.071, "volume": 197855.0}, {"date": "2025-03-17", "close": 0.071, "volume": 68611.0}, {"date": "2025-03-18", "close": 0.071, "volume": 28000.0}, {"date": "2025-03-21", "close": 0.069, "volume": 412639.0}, {"date": "2025-03-24", "close": 0.07, "volume": 10016.0}, {"date": "2025-03-25", "close": 0.07, "volume": 113785.0}, {"date": "2025-03-26", "close": 0.069, "volume": 4700.0}, {"date": "2025-03-27", "close": 0.069, "volume": 25000.0}, {"date": "2025-03-28", "close": 0.069, "volume": 334980.0}, {"date": "2025-03-31", "close": 0.0675, "volume": 113602.0}, {"date": "2025-04-01", "close": 0.0635, "volume": 159406.0}, {"date": "2025-04-02", "close": 0.064, "volume": 1675.0}, {"date": "2025-04-03", "close": 0.065, "volume": 44503.0}, {"date": "2025-04-04", "close": 0.063, "volume": 191001.0}, {"date": "2025-04-07", "close": 0.06, "volume": 547853.0}, {"date": "2025-04-08", "close": 0.063, "volume": 36159.0}, {"date": "2025-04-09", "close": 0.06, "volume": 15730.0}, {"date": "2025-04-10", "close": 0.066, "volume": 495806.0}, {"date": "2025-04-11", "close": 0.067, "volume": 102459.0}, {"date": "2025-04-14", "close": 0.065, "volume": 29559.0}, {"date": "2025-04-17", "close": 0.064, "volume": 17739.0}, {"date": "2025-04-22", "close": 0.062, "volume": 150282.0}, {"date": "2025-04-24", "close": 0.065, "volume": 46011.0}, {"date": "2025-04-28", "close": 0.063, "volume": 44841.0}, {"date": "2025-04-29", "close": 0.063, "volume": 97987.0}, {"date": "2025-04-30", "close": 0.067, "volume": 247576.0}, {"date": "2025-05-01", "close": 0.07, "volume": 284915.0}, {"date": "2025-05-02", "close": 0.066, "volume": 1000.0}, {"date": "2025-05-06", "close": 0.067, "volume": 3328.0}, {"date": "2025-05-07", "close": 0.07, "volume": 188997.0}, {"date": "2025-05-08", "close": 0.067, "volume": 68250.0}, {"date": "2025-05-09", "close": 0.072, "volume": 120788.0}, {"date": "2025-05-13", "close": 0.068, "volume": 126586.0}, {"date": "2025-05-14", "close": 0.07, "volume": 14500.0}, {"date": "2025-05-15", "close": 0.068, "volume": 183528.0}, {"date": "2025-05-16", "close": 0.066, "volume": 18030.0}, {"date": "2025-05-19", "close": 0.064, "volume": 6586.0}, {"date": "2025-05-20", "close": 0.064, "volume": 45590.0}, {"date": "2025-05-21", "close": 0.064, "volume": 7074.0}, {"date": "2025-05-22", "close": 0.064, "volume": 1489.0}, {"date": "2025-05-23", "close": 0.065, "volume": 126934.0}, {"date": "2025-05-26", "close": 0.063, "volume": 45663.0}, {"date": "2025-05-28", "close": 0.067, "volume": 151306.0}, {"date": "2025-05-29", "close": 0.072, "volume": 25255.0}, {"date": "2025-05-30", "close": 0.067, "volume": 21.0}, {"date": "2025-06-02", "close": 0.067, "volume": 39154.0}, {"date": "2025-06-06", "close": 0.068, "volume": 1658.0}, {"date": "2025-06-10", "close": 0.069, "volume": 40384.0}, {"date": "2025-06-11", "close": 0.071, "volume": 126272.0}, {"date": "2025-06-12", "close": 0.068, "volume": 149879.0}, {"date": "2025-06-13", "close": 0.062, "volume": 36850.0}, {"date": "2025-06-16", "close": 0.062, "volume": 22266.0}, {"date": "2025-06-17", "close": 0.063, "volume": 20000.0}, {"date": "2025-06-18", "close": 0.065, "volume": 51681.0}, {"date": "2025-06-19", "close": 0.065, "volume": 49999.0}, {"date": "2025-06-20", "close": 0.06, "volume": 235532.0}, {"date": "2025-06-23", "close": 0.061, "volume": 108774.0}, {"date": "2025-06-24", "close": 0.062, "volume": 117930.0}, {"date": "2025-06-26", "close": 0.068, "volume": 218357.0}, {"date": "2025-06-27", "close": 0.062, "volume": 10328.0}, {"date": "2025-06-30", "close": 0.061, "volume": 184942.0}, {"date": "2025-07-01", "close": 0.065, "volume": 40588.0}, {"date": "2025-07-02", "close": 0.064, "volume": 51972.0}, {"date": "2025-07-07", "close": 0.063, "volume": 7185.0}, {"date": "2025-07-08", "close": 0.063, "volume": 12956.0}, {"date": "2025-07-09", "close": 0.061, "volume": 115608.0}, {"date": "2025-07-10", "close": 0.067, "volume": 163191.0}, {"date": "2025-07-11", "close": 0.069, "volume": 6468.0}, {"date": "2025-07-14", "close": 0.064, "volume": 50800.0}, {"date": "2025-07-15", "close": 0.064, "volume": 40179.0}, {"date": "2025-07-16", "close": 0.065, "volume": 1193.0}, {"date": "2025-07-17", "close": 0.074, "volume": 2370669.0}, {"date": "2025-07-18", "close": 0.076, "volume": 910320.0}, {"date": "2025-07-21", "close": 0.066, "volume": 903984.0}, {"date": "2025-07-22", "close": 0.069, "volume": 111375.0}, {"date": "2025-07-23", "close": 0.07, "volume": 121390.0}, {"date": "2025-07-24", "close": 0.08, "volume": 269914.0}, {"date": "2025-07-25", "close": 0.078, "volume": 684884.0}, {"date": "2025-07-28", "close": 0.068, "volume": 552726.0}, {"date": "2025-07-29", "close": 0.064, "volume": 129691.0}, {"date": "2025-07-30", "close": 0.068, "volume": 13427.0}, {"date": "2025-07-31", "close": 0.064, "volume": 355516.0}, {"date": "2025-08-01", "close": 0.063, "volume": 6200.0}, {"date": "2025-08-04", "close": 0.07, "volume": 20000.0}, {"date": "2025-08-06", "close": 0.066, "volume": 24000.0}, {"date": "2025-08-08", "close": 0.068, "volume": 55000.0}, {"date": "2025-08-11", "close": 0.068, "volume": 121637.0}, {"date": "2025-08-15", "close": 0.07, "volume": 5280.0}, {"date": "2025-08-18", "close": 0.067, "volume": 77415.0}, {"date": "2025-08-19", "close": 0.07, "volume": 187206.0}, {"date": "2025-08-20", "close": 0.072, "volume": 82850.0}, {"date": "2025-08-25", "close": 0.068, "volume": 119940.0}, {"date": "2025-08-26", "close": 0.068, "volume": 65401.0}, {"date": "2025-08-27", "close": 0.069, "volume": 59700.0}, {"date": "2025-08-29", "close": 0.07, "volume": 32793.0}, {"date": "2025-09-01", "close": 0.072, "volume": 51348.0}, {"date": "2025-09-02", "close": 0.069, "volume": 269184.0}, {"date": "2025-09-03", "close": 0.069, "volume": 148000.0}, {"date": "2025-09-04", "close": 0.068, "volume": 62000.0}, {"date": "2025-09-08", "close": 0.07, "volume": 228124.0}, {"date": "2025-09-09", "close": 0.068, "volume": 103429.0}, {"date": "2025-09-10", "close": 0.069, "volume": 33808.0}, {"date": "2025-09-11", "close": 0.07, "volume": 244696.0}, {"date": "2025-09-12", "close": 0.07, "volume": 150000.0}, {"date": "2025-09-15", "close": 0.072, "volume": 312608.0}, {"date": "2025-09-16", "close": 0.073, "volume": 71079.0}, {"date": "2025-09-17", "close": 0.072, "volume": 20000.0}, {"date": "2025-09-18", "close": 0.075, "volume": 151341.0}, {"date": "2025-09-19", "close": 0.078, "volume": 266425.0}, {"date": "2025-09-22", "close": 0.081, "volume": 112340.0}, {"date": "2025-09-23", "close": 0.075, "volume": 324275.0}, {"date": "2025-09-25", "close": 0.076, "volume": 64198.0}, {"date": "2025-09-26", "close": 0.076, "volume": 143967.0}, {"date": "2025-09-29", "close": 0.076, "volume": 250308.0}, {"date": "2025-09-30", "close": 0.076, "volume": 89820.0}, {"date": "2025-10-01", "close": 0.076, "volume": 25000.0}, {"date": "2025-10-02", "close": 0.085, "volume": 1940872.0}, {"date": "2025-10-03", "close": 0.092, "volume": 702210.0}, {"date": "2025-10-06", "close": 0.089, "volume": 221589.0}, {"date": "2025-10-07", "close": 0.089, "volume": 7500.0}, {"date": "2025-10-08", "close": 0.09, "volume": 330527.0}, {"date": "2025-10-09", "close": 0.091, "volume": 114808.0}, {"date": "2025-10-10", "close": 0.089, "volume": 103235.0}, {"date": "2025-10-13", "close": 0.084, "volume": 120072.0}, {"date": "2025-10-14", "close": 0.084, "volume": 60000.0}, {"date": "2025-10-15", "close": 0.084, "volume": 199851.0}, {"date": "2025-10-17", "close": 0.08, "volume": 63952.0}, {"date": "2025-10-20", "close": 0.087, "volume": 47177.0}, {"date": "2025-10-21", "close": 0.084, "volume": 39998.0}, {"date": "2025-10-22", "close": 0.084, "volume": 88116.0}, {"date": "2025-10-23", "close": 0.084, "volume": 214273.0}, {"date": "2025-10-24", "close": 0.09, "volume": 398322.0}, {"date": "2025-10-27", "close": 0.092, "volume": 727847.0}, {"date": "2025-10-28", "close": 0.094, "volume": 591542.0}, {"date": "2025-10-29", "close": 0.089, "volume": 409376.0}, {"date": "2025-10-30", "close": 0.087, "volume": 718985.0}, {"date": "2025-10-31", "close": 0.081, "volume": 396990.0}, {"date": "2025-11-03", "close": 0.079, "volume": 380396.0}, {"date": "2025-11-04", "close": 0.078, "volume": 101014.0}, {"date": "2025-11-05", "close": 0.085, "volume": 2316644.0}, {"date": "2025-11-06", "close": 0.068, "volume": 8818425.0}, {"date": "2025-11-07", "close": 0.07, "volume": 3283023.0}, {"date": "2025-11-10", "close": 0.065, "volume": 3045201.0}, {"date": "2025-11-11", "close": 0.064, "volume": 303658.0}, {"date": "2025-11-12", "close": 0.068, "volume": 382236.0}, {"date": "2025-11-13", "close": 0.066, "volume": 864205.0}, {"date": "2025-11-14", "close": 0.064, "volume": 270992.0}, {"date": "2025-11-17", "close": 0.063, "volume": 172086.0}, {"date": "2025-11-19", "close": 0.062, "volume": 473224.0}, {"date": "2025-11-20", "close": 0.064, "volume": 451699.0}, {"date": "2025-11-21", "close": 0.063, "volume": 370625.0}, {"date": "2025-11-24", "close": 0.065, "volume": 646000.0}, {"date": "2025-11-25", "close": 0.066, "volume": 94930.0}, {"date": "2025-11-26", "close": 0.066, "volume": 100000.0}, {"date": "2025-11-27", "close": 0.064, "volume": 54427.0}, {"date": "2025-12-01", "close": 0.072, "volume": 1277246.0}, {"date": "2025-12-02", "close": 0.066, "volume": 259902.0}, {"date": "2025-12-03", "close": 0.071, "volume": 1133195.0}, {"date": "2025-12-04", "close": 0.065, "volume": 5209826.0}, {"date": "2025-12-05", "close": 0.062, "volume": 1383405.0}, {"date": "2025-12-08", "close": 0.065, "volume": 1432368.0}, {"date": "2025-12-09", "close": 0.06, "volume": 1601437.0}, {"date": "2025-12-10", "close": 0.039, "volume": 16947807.0}, {"date": "2025-12-11", "close": 0.038, "volume": 2446369.0}, {"date": "2025-12-12", "close": 0.039, "volume": 524399.0}, {"date": "2025-12-15", "close": 0.04, "volume": 608998.0}, {"date": "2025-12-16", "close": 0.04, "volume": 760738.0}, {"date": "2025-12-17", "close": 0.037, "volume": 1326182.0}, {"date": "2025-12-18", "close": 0.039, "volume": 726640.0}, {"date": "2025-12-19", "close": 0.037, "volume": 292403.0}, {"date": "2025-12-22", "close": 0.036, "volume": 770916.0}, {"date": "2025-12-23", "close": 0.038, "volume": 408881.0}, {"date": "2025-12-29", "close": 0.036, "volume": 1160818.0}, {"date": "2025-12-30", "close": 0.038, "volume": 26781.0}, {"date": "2025-12-31", "close": 0.036, "volume": 565440.0}, {"date": "2026-01-02", "close": 0.035, "volume": 194234.0}, {"date": "2026-01-05", "close": 0.035, "volume": 1214815.0}, {"date": "2026-01-06", "close": 0.035, "volume": 100849.0}, {"date": "2026-01-07", "close": 0.035, "volume": 240606.0}, {"date": "2026-01-08", "close": 0.036, "volume": 183635.0}, {"date": "2026-01-12", "close": 0.034, "volume": 532316.0}, {"date": "2026-01-13", "close": 0.036, "volume": 557579.0}, {"date": "2026-01-14", "close": 0.04, "volume": 5373954.0}, {"date": "2026-01-15", "close": 0.039, "volume": 661647.0}, {"date": "2026-01-16", "close": 0.041, "volume": 89675.0}, {"date": "2026-01-19", "close": 0.039, "volume": 774601.0}, {"date": "2026-01-20", "close": 0.041, "volume": 6221.0}, {"date": "2026-01-21", "close": 0.039, "volume": 320949.0}, {"date": "2026-01-22", "close": 0.037, "volume": 592450.0}, {"date": "2026-01-23", "close": 0.038, "volume": 225576.0}, {"date": "2026-01-27", "close": 0.037, "volume": 121428.0}, {"date": "2026-01-28", "close": 0.039, "volume": 162037.0}, {"date": "2026-01-29", "close": 0.035, "volume": 950253.0}, {"date": "2026-01-30", "close": 0.035, "volume": 38211.0}, {"date": "2026-02-02", "close": 0.034, "volume": 1019798.0}, {"date": "2026-02-03", "close": 0.034, "volume": 88264.0}, {"date": "2026-02-04", "close": 0.032, "volume": 734748.0}, {"date": "2026-02-05", "close": 0.032, "volume": 342763.0}, {"date": "2026-02-06", "close": 0.03, "volume": 571707.0}, {"date": "2026-02-09", "close": 0.03, "volume": 207843.0}, {"date": "2026-02-10", "close": 0.031, "volume": 120000.0}, {"date": "2026-02-11", "close": 0.03, "volume": 75078.0}, {"date": "2026-02-12", "close": 0.0305, "volume": 64942.0}, {"date": "2026-02-13", "close": 0.028, "volume": 795974.0}, {"date": "2026-02-16", "close": 0.028, "volume": 70000.0}, {"date": "2026-02-17", "close": 0.029, "volume": 60000.0}, {"date": "2026-02-18", "close": 0.029, "volume": 31161.0}, {"date": "2026-02-19", "close": 0.029, "volume": 89320.0}, {"date": "2026-02-20", "close": 0.029, "volume": 297995.0}, {"date": "2026-02-24", "close": 0.028, "volume": 650130.0}, {"date": "2026-02-25", "close": 0.032, "volume": 74249.0}, {"date": "2026-02-26", "close": 0.029, "volume": 427549.0}, {"date": "2026-02-27", "close": 0.028, "volume": 3000.0}, {"date": "2026-03-02", "close": 0.028, "volume": 188499.0}, {"date": "2026-03-03", "close": 0.028, "volume": 112000.0}, {"date": "2026-03-04", "close": 0.028, "volume": 65000.0}, {"date": "2026-03-05", "close": 0.028, "volume": 450000.0}, {"date": "2026-03-06", "close": 0.03, "volume": 157565.0}, {"date": "2026-03-09", "close": 0.032, "volume": 348368.0}, {"date": "2026-03-10", "close": 0.032, "volume": 255236.0}, {"date": "2026-03-11", "close": 0.032, "volume": 36001.0}, {"date": "2026-03-12", "close": 0.029, "volume": 294198.0}, {"date": "2026-03-13", "close": 0.031, "volume": 200567.0}, {"date": "2026-03-17", "close": 0.029, "volume": 533445.0}, {"date": "2026-03-18", "close": 0.027, "volume": 212200.0}, {"date": "2026-03-19", "close": 0.027, "volume": 71307.0}, {"date": "2026-03-20", "close": 0.027, "volume": 30193.0}, {"date": "2026-03-23", "close": 0.026, "volume": 40172.0}, {"date": "2026-03-24", "close": 0.029, "volume": 20598.0}, {"date": "2026-03-25", "close": 0.03, "volume": 1450063.0}, {"date": "2026-03-26", "close": 0.033, "volume": 126835.0}, {"date": "2026-03-30", "close": 0.028, "volume": 121000.0}, {"date": "2026-04-07", "close": 0.029, "volume": 105950.0}, {"date": "2026-04-08", "close": 0.027, "volume": 78561.0}, {"date": "2026-04-09", "close": 0.027, "volume": 123053.0}, {"date": "2026-04-13", "close": 0.027, "volume": 306874.0}, {"date": "2026-04-14", "close": 0.027, "volume": 223585.0}, {"date": "2026-04-15", "close": 0.028, "volume": 32909.0}, {"date": "2026-04-16", "close": 0.029, "volume": 26327.0}, {"date": "2026-04-17", "close": 0.035, "volume": 2555362.0}, {"date": "2026-04-20", "close": 0.032, "volume": 270985.0}, {"date": "2026-04-21", "close": 0.033, "volume": 32000.0}, {"date": "2026-04-22", "close": 0.032, "volume": 26666.0}, {"date": "2026-04-23", "close": 0.032, "volume": 32583.0}, {"date": "2026-04-24", "close": 0.031, "volume": 8571.0}, {"date": "2026-04-27", "close": 0.031, "volume": 2000.0}, {"date": "2026-04-28", "close": 0.031, "volume": 221999.0}, {"date": "2026-04-29", "close": 0.029, "volume": 1044071.0}, {"date": "2026-04-30", "close": 0.03, "volume": 40000.0}, {"date": "2026-05-04", "close": 0.029, "volume": 250134.0}, {"date": "2026-05-05", "close": 0.028, "volume": 20000.0}, {"date": "2026-05-06", "close": 0.027, "volume": 464715.0}, {"date": "2026-05-07", "close": 0.026, "volume": 15000.0}, {"date": "2026-05-08", "close": 0.029, "volume": 434201.0}, {"date": "2026-05-11", "close": 0.03, "volume": 605863.0}, {"date": "2026-05-12", "close": 0.028, "volume": 20705.0}, {"date": "2026-05-15", "close": 0.033, "volume": 1416879.0}, {"date": "2026-05-19", "close": 0.029, "volume": 7400.0}, {"date": "2026-05-20", "close": 0.032, "volume": 382962.0}, {"date": "2026-05-22", "close": 0.032, "volume": 17361.0}, {"date": "2026-05-25", "close": 0.032, "volume": 141509.0}, {"date": "2026-05-26", "close": 0.032, "volume": 4353.0}, {"date": "2026-05-27", "close": 0.032, "volume": 61286.0}, {"date": "2026-05-28", "close": 0.044, "volume": 5870555.0}, {"date": "2026-05-29", "close": 0.04, "volume": 78740.0}, {"date": "2026-06-01", "close": 0.047, "volume": 2057266.0}, {"date": "2026-06-02", "close": 0.046, "volume": 181963.0}, {"date": "2026-06-03", "close": 0.043, "volume": 160036.0}, {"date": "2026-06-04", "close": 0.042, "volume": 10989.0}, {"date": "2026-06-10", "close": 0.037, "volume": 51131.0}, {"date": "2026-06-11", "close": 0.039, "volume": 34149.0}, {"date": "2026-06-12", "close": 0.034, "volume": 250.0}, {"date": "2026-06-15", "close": 0.036, "volume": 177778.0}, {"date": "2026-06-16", "close": 0.035, "volume": 256148.0}, {"date": "2026-06-17", "close": 0.033, "volume": 738005.0}, {"date": "2026-06-19", "close": 0.03, "volume": 655926.0}, {"date": "2026-06-22", "close": 0.032, "volume": 20000.0}, {"date": "2026-06-23", "close": 0.035, "volume": 628165.0}, {"date": "2026-06-24", "close": 0.035, "volume": 474772.0}, {"date": "2026-06-25", "close": 0.035, "volume": 132090.0}, {"date": "2026-06-26", "close": 0.034, "volume": 552114.0}, {"date": "2026-06-29", "close": 0.035, "volume": 303825.0}, {"date": "2026-06-30", "close": 0.033, "volume": 617451.0}, {"date": "2026-07-01", "close": 0.033, "volume": 314985.0}, {"date": "2026-07-02", "close": 0.035, "volume": 53533.0}, {"date": "2026-07-03", "close": 0.036, "volume": 347125.0}, {"date": "2026-07-06", "close": 0.039, "volume": 12904.0}, {"date": "2026-07-09", "close": 0.043, "volume": 848532.0}, {"date": "2026-07-10", "close": 0.043, "volume": 423104.0}, {"date": "2026-07-13", "close": 0.043, "volume": 47064.0}, {"date": "2026-07-16", "close": 0.043, "volume": 1.0}, {"date": "2026-07-20", "close": 0.04, "volume": 32023.0}, {"date": "2026-07-22", "close": 0.035, "volume": 67134.0}, {"date": "2026-07-23", "close": 0.038, "volume": 109417.0}, {"date": "2026-07-28", "close": 0.037, "volume": 41797.0}, {"date": "2026-07-29", "close": 0.034, "volume": 53739.0}, {"date": "2026-07-31", "close": 0.036, "volume": 10490.0}, {"date": "2026-08-05", "close": 0.032, "volume": 52994.0}, {"date": "2026-08-06", "close": 0.032, "volume": 43000.0}, {"date": "2026-08-10", "close": 0.033, "volume": 39734.0}, {"date": "2026-08-11", "close": 0.033, "volume": 207321.0}, {"date": "2026-08-12", "close": 0.037, "volume": 186487.0}, {"date": "2026-08-13", "close": 0.039, "volume": 61876.0}, {"date": "2026-08-19", "close": 0.037, "volume": 3683.0}, {"date": "2026-08-20", "close": 0.035, "volume": 8300.0}, {"date": "2026-08-21", "close": 0.034, "volume": 8300.0}, {"date": "2026-08-24", "close": 0.037, "volume": 3774.0}, {"date": "2026-08-26", "close": 0.042, "volume": 145506.0}, {"date": "2026-08-27", "close": 0.037, "volume": 26145.0}, {"date": "2026-08-31", "close": 0.038, "volume": 81766.0}, {"date": "2026-09-01", "close": 0.039, "volume": 273.0}, {"date": "2026-09-02", "close": 0.037, "volume": 212178.0}, {"date": "2026-09-03", "close": 0.037, "volume": 15251.0}, {"date": "2026-09-04", "close": 0.04, "volume": 935152.0}, {"date": "2026-09-07", "close": 0.054, "volume": 4642398.0}, {"date": "2026-09-08", "close": 0.058, "volume": 3157469.0}, {"date": "2026-09-09", "close": 0.061, "volume": 4234103.0}, {"date": "2026-09-10", "close": 0.058, "volume": 1357524.0}, {"date": "2026-09-11", "close": 0.052, "volume": 226615.0}, {"date": "2026-09-14", "close": 0.051, "volume": 360560.0}, {"date": "2026-09-15", "close": 0.044, "volume": 388500.0}, {"date": "2026-09-16", "close": 0.044, "volume": 1684179.0}, {"date": "2026-09-17", "close": 0.046, "volume": 156253.0}, {"date": "2026-09-18", "close": 0.048, "volume": 1211911.0}], "refreshing": true}