{"ticker": "JNS", "overview": {"name": "Janus Electric Holdings Limited", "country": "Australia", "industry": "Utilities"}, "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": "JNS", "has_prices": true, "as_of": "2026-08-07", "last": 0.31, "prev_close": 0.315, "change": -0.0050000000000000044, "change_pct": -0.015873015873015886, "session_volume": 233641.0, "vwap_5": 0.3223004248291616, "vwap_20": 0.27756494967826256, "vwap_60": 0.24780237125684362, "vwap_250": 0.16695238831009454, "high_52w": 0.33, "low_52w": 0.054, "avg_volume_20": 1579238.0, "sessions": 400, "market_cap": {"value": 105031434.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160925", "src": "ASX", "ticker": "JNS", "cik": "", "company": "Janus Electric Holdings Limited", "company_raw": "Janus Electric Holdings Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their JNS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160925", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 888}, {"id": "ASX-03145167", "src": "ASX", "ticker": "JNS", "cik": "", "company": "Janus Electric Holdings Limited", "company_raw": "Janus Electric Holdings Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on JNS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03145167", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49848}, {"id": "ASX-03131579", "src": "ASX", "ticker": "JNS", "cik": "", "company": "Janus Electric Holdings Limited", "company_raw": "Janus Electric Holdings Ltd", "who": "Ben Hutt", "who_key": "Ben Hutt", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ben Hutt files a director's interest notice on JNS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131579", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "ASX3Y-03127520-1", "src": "ASX", "ticker": "JNS", "cik": "", "company": "Janus Electric Holdings Limited", "company_raw": "Janus Electric Holdings Limited", "who": "Ben Hutt", "who_key": "Ben Hutt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ben Hutt files a notice on JNS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127520", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "ASX3Y-03127520-2", "src": "ASX", "ticker": "JNS", "cik": "", "company": "Janus Electric Holdings Limited", "company_raw": "Janus Electric Holdings Limited", "who": "Ben Hutt", "who_key": "Ben Hutt", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Ben Hutt files a notice on JNS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127520", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97368}, {"id": "ASX-03120539", "src": "ASX", "ticker": "JNS", "cik": "", "company": "Janus Electric Holdings Limited", "company_raw": "Janus Electric Holdings Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "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-holder notice lands on JNS", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120539", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136248}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Ben Hutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-14", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Hutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Koller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Tony Fay", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Koller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-28", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ben Hutt", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-23", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Koller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Koller", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-06-05", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Murray", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-29", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Murray", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-01-11", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127520-2A1692845", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-11", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-09", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-01", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-13", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-15", "source_url": "https://www.marketindex.com.au/asx/jns", "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/jns", "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": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/jns", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/jns", "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": "2025-06-26", "source_url": "https://www.marketindex.com.au/asx/jns", "needs_ocr": 0}], "directors": [{"name": "Tony Fay", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Peter Koller", "first_seen": "2026-02-13", "last_seen": "2026-07-01", "status": "current", "notices": 4}, {"name": "Ben Hutt", "first_seen": "2026-06-23", "last_seen": "2026-07-14", "status": "current", "notices": 3}, {"name": "C Murray", "first_seen": "2016-01-11", "last_seen": "2017-06-05", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156866-2A1707720"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Notification regarding unquoted securities - JNS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155862-2A1707225"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Proposed issue of securities - JNS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155740-2A1707172"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Application for quotation of securities - JNS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155734-2A1707169"}, {"date": "2026-10-29", "form": "Issued Capital", "title": "Cleansing Prospectus", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155725-2A1707163"}], "performance": {"ticker": "JNS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-09-12", "close": 4.09120674, "volume": 10586.0}, {"date": "2002-09-13", "close": 4.97362388, "volume": 13560.0}, {"date": "2002-09-16", "close": 5.2142831, "volume": 29861.0}, {"date": "2002-09-17", "close": 4.65274492, "volume": 11437.0}, {"date": "2002-09-18", "close": 4.4120857, "volume": 2493.0}, {"date": "2002-09-19", "close": 4.17142648, "volume": 7825.0}, {"date": "2002-09-20", "close": 4.010987, "volume": 4506.0}, {"date": "2002-09-23", "close": 4.010987, "volume": 6713.0}, {"date": "2002-09-24", "close": 4.010987, "volume": 3260.0}, {"date": "2002-09-25", "close": 3.77032778, "volume": 2119.0}, {"date": "2002-09-26", "close": 4.010987, "volume": 499.0}, {"date": "2002-09-27", "close": 4.17142648, "volume": 1122.0}, {"date": "2002-09-30", "close": 4.25164622, "volume": 603.0}, {"date": "2002-10-01", "close": 4.010987, "volume": 3490.0}, {"date": "2002-10-04", "close": 4.010987, "volume": 576.0}, {"date": "2002-10-07", "close": 4.17142648, "volume": 436.0}, {"date": "2002-10-08", "close": 4.010987, "volume": 2997.0}, {"date": "2002-10-09", "close": 3.93076726, "volume": 369.0}, {"date": "2002-10-10", "close": 4.010987, "volume": 461.0}, {"date": "2002-10-11", "close": 3.93076726, "volume": 1621.0}, {"date": "2002-10-14", "close": 3.85054752, "volume": 2867.0}, {"date": "2002-10-16", "close": 4.17142648, "volume": 8763.0}, {"date": "2002-10-17", "close": 4.010987, "volume": 69.0}, {"date": "2002-10-18", "close": 4.09120674, "volume": 4151.0}, {"date": "2002-10-21", "close": 4.010987, "volume": 1496.0}, {"date": "2002-10-22", "close": 3.93076726, "volume": 1247.0}, {"date": "2002-10-23", "close": 3.93076726, "volume": 1247.0}, {"date": "2002-10-24", "close": 4.09120674, "volume": 22.0}, {"date": "2002-10-25", "close": 4.09120674, "volume": 1184.0}, {"date": "2002-10-28", "close": 3.93076726, "volume": 2007.0}, {"date": "2002-10-29", "close": 3.85054752, "volume": 1141.0}, {"date": "2002-10-30", "close": 3.93076726, "volume": 3300.0}, {"date": "2002-10-31", "close": 3.93076726, "volume": 1870.0}, {"date": "2002-11-04", "close": 3.85054752, "volume": 130.0}, {"date": "2002-11-05", "close": 3.85054752, "volume": 618.0}, {"date": "2002-11-06", "close": 3.77032778, "volume": 1247.0}, {"date": "2002-11-07", "close": 3.69010804, "volume": 2997.0}, {"date": "2002-11-11", "close": 3.6098883, "volume": 1122.0}, {"date": "2002-11-12", "close": 3.6098883, "volume": 1434.0}, {"date": "2002-11-13", "close": 3.6098883, "volume": 75.0}, {"date": "2002-11-14", "close": 3.77032778, "volume": 9462.0}, {"date": "2002-11-15", "close": 3.77032778, "volume": 3864.0}, {"date": "2002-11-18", "close": 3.77032778, "volume": 901.0}, {"date": "2002-11-19", "close": 3.6098883, "volume": 1820.0}, {"date": "2002-11-20", "close": 3.6098883, "volume": 125.0}, {"date": "2002-11-21", "close": 3.6098883, "volume": 1645.0}, {"date": "2002-11-22", "close": 3.6098883, "volume": 748.0}, {"date": "2002-11-25", "close": 3.6098883, "volume": 831.0}, {"date": "2002-11-26", "close": 3.6098883, "volume": 960.0}, {"date": "2002-11-28", "close": 3.6098883, "volume": 623.0}, {"date": "2002-12-03", "close": 3.77032778, "volume": 1134.0}, {"date": "2002-12-04", "close": 3.6098883, "volume": 1149.0}, {"date": "2002-12-06", "close": 3.6098883, "volume": 661.0}, {"date": "2002-12-09", "close": 3.6098883, "volume": 395.0}, {"date": "2002-12-12", "close": 3.85054752, "volume": 1683.0}, {"date": "2002-12-13", "close": 3.6098883, "volume": 8606.0}, {"date": "2002-12-16", "close": 3.69010804, "volume": 3116.0}, {"date": "2002-12-17", "close": 3.69010804, "volume": 4456.0}, {"date": "2002-12-18", "close": 3.6098883, "volume": 2650.0}, {"date": "2002-12-19", "close": 4.010987, "volume": 5676.0}, {"date": "2002-12-20", "close": 4.49230544, "volume": 8040.0}, {"date": "2002-12-23", "close": 4.33186596, "volume": 2539.0}, {"date": "2002-12-24", "close": 4.25164622, "volume": 1840.0}, {"date": "2002-12-27", "close": 4.33186596, "volume": 171.0}, {"date": "2002-12-30", "close": 4.57252518, "volume": 2726.0}, {"date": "2002-12-31", "close": 5.2142831, "volume": 6810.0}, {"date": "2003-01-02", "close": 5.05384362, "volume": 19156.0}, {"date": "2003-01-03", "close": 5.05384362, "volume": 7355.0}, {"date": "2003-01-06", "close": 4.8131844, "volume": 9548.0}, {"date": "2003-01-07", "close": 4.73296466, "volume": 1260.0}, {"date": "2003-01-08", "close": 4.73296466, "volume": 3378.0}, {"date": "2003-01-09", "close": 4.89340414, "volume": 2218.0}, {"date": "2003-01-10", "close": 4.8131844, "volume": 2518.0}, {"date": "2003-01-13", "close": 4.57252518, "volume": 4213.0}, {"date": "2003-01-14", "close": 4.57252518, "volume": 125.0}, {"date": "2003-01-15", "close": 4.4120857, "volume": 2992.0}, {"date": "2003-01-16", "close": 4.33186596, "volume": 2680.0}, {"date": "2003-01-17", "close": 4.010987, "volume": 2057.0}, {"date": "2003-01-20", "close": 4.33186596, "volume": 997.0}, {"date": "2003-01-21", "close": 4.65274492, "volume": 2062.0}, {"date": "2003-01-22", "close": 4.33186596, "volume": 3471.0}, {"date": "2003-01-24", "close": 4.09120674, "volume": 3235.0}, {"date": "2003-01-28", "close": 4.25164622, "volume": 1920.0}, {"date": "2003-01-29", "close": 4.17142648, "volume": 3098.0}, {"date": "2003-01-30", "close": 4.25164622, "volume": 125.0}, {"date": "2003-01-31", "close": 4.33186596, "volume": 12266.0}, {"date": "2003-02-03", "close": 4.09120674, "volume": 3939.0}, {"date": "2003-02-04", "close": 4.09120674, "volume": 6787.0}, {"date": "2003-02-05", "close": 4.17142648, "volume": 3366.0}, {"date": "2003-02-06", "close": 4.17142648, "volume": 3939.0}, {"date": "2003-02-07", "close": 4.17142648, "volume": 4363.0}, {"date": "2003-02-10", "close": 4.09120674, "volume": 3618.0}, {"date": "2003-02-11", "close": 4.25164622, "volume": 2327.0}, {"date": "2003-02-12", "close": 4.33186596, "volume": 2295.0}, {"date": "2003-02-13", "close": 4.010987, "volume": 1359.0}, {"date": "2003-02-17", "close": 4.33186596, "volume": 8966.0}, {"date": "2003-02-18", "close": 4.010987, "volume": 5859.0}, {"date": "2003-02-19", "close": 4.25164622, "volume": 2244.0}, {"date": "2003-02-20", "close": 4.25164622, "volume": 2631.0}, {"date": "2003-02-21", "close": 4.17142648, "volume": 249.0}, {"date": "2003-02-24", "close": 4.25164622, "volume": 748.0}, {"date": "2003-02-25", "close": 4.010987, "volume": 3077.0}, {"date": "2003-02-26", "close": 4.010987, "volume": 7193.0}, {"date": "2003-02-27", "close": 4.09120674, "volume": 3740.0}, {"date": "2003-02-28", "close": 4.25164622, "volume": 1060.0}, {"date": "2003-03-03", "close": 4.4120857, "volume": 249.0}, {"date": "2003-03-05", "close": 4.33186596, "volume": 682.0}, {"date": "2003-03-06", "close": 4.010987, "volume": 1353.0}, {"date": "2003-03-07", "close": 4.010987, "volume": 499.0}, {"date": "2003-03-10", "close": 4.010987, "volume": 4986.0}, {"date": "2003-03-11", "close": 3.85054752, "volume": 4865.0}, {"date": "2003-03-12", "close": 4.010987, "volume": 935.0}, {"date": "2003-03-13", "close": 4.010987, "volume": 873.0}, {"date": "2003-03-17", "close": 4.33186596, "volume": 269.0}, {"date": "2003-03-18", "close": 4.25164622, "volume": 6482.0}, {"date": "2003-03-19", "close": 4.25164622, "volume": 1234.0}, {"date": "2003-03-20", "close": 4.25164622, "volume": 1234.0}, {"date": "2003-03-21", "close": 4.17142648, "volume": 748.0}, {"date": "2003-03-24", "close": 4.09120674, "volume": 2742.0}, {"date": "2003-03-25", "close": 4.25164622, "volume": 2125.0}, {"date": "2003-03-26", "close": 4.33186596, "volume": 499.0}, {"date": "2003-03-27", "close": 4.09120674, "volume": 7479.0}, {"date": "2003-04-01", "close": 4.17142648, "volume": 914.0}, {"date": "2003-04-02", "close": 4.25164622, "volume": 1851.0}, {"date": "2003-04-03", "close": 4.25164622, "volume": 1745.0}, {"date": "2003-04-04", "close": 4.25164622, "volume": 125.0}, {"date": "2003-04-07", "close": 4.25164622, "volume": 1808.0}, {"date": "2003-04-09", "close": 4.33186596, "volume": 1988.0}, {"date": "2003-04-10", "close": 4.33186596, "volume": 1363.0}, {"date": "2003-04-11", "close": 4.17142648, "volume": 1247.0}, {"date": "2003-04-14", "close": 4.17142648, "volume": 825.0}, {"date": "2003-04-15", "close": 4.25164622, "volume": 1247.0}, {"date": "2003-04-16", "close": 4.17142648, "volume": 499.0}, {"date": "2003-04-17", "close": 4.33186596, "volume": 436.0}, {"date": "2003-04-22", "close": 4.4120857, "volume": 1247.0}, {"date": "2003-04-23", "close": 4.8131844, "volume": 3453.0}, {"date": "2003-04-24", "close": 4.73296466, "volume": 5587.0}, {"date": "2003-04-28", "close": 4.8131844, "volume": 5819.0}, {"date": "2003-04-29", "close": 4.49230544, "volume": 1497.0}, {"date": "2003-04-30", "close": 4.73296466, "volume": 499.0}, {"date": "2003-05-01", "close": 4.57252518, "volume": 479.0}, {"date": "2003-05-02", "close": 4.57252518, "volume": 1589.0}, {"date": "2003-05-05", "close": 4.33186596, "volume": 5567.0}, {"date": "2003-05-06", "close": 4.25164622, "volume": 3815.0}, {"date": "2003-05-07", "close": 4.4120857, "volume": 1635.0}, {"date": "2003-05-08", "close": 4.33186596, "volume": 2742.0}, {"date": "2003-05-09", "close": 4.33186596, "volume": 3899.0}, {"date": "2003-05-12", "close": 4.33186596, "volume": 623.0}, {"date": "2003-05-13", "close": 4.65274492, "volume": 7124.0}, {"date": "2003-05-15", "close": 4.49230544, "volume": 3241.0}, {"date": "2003-05-16", "close": 4.57252518, "volume": 873.0}, {"date": "2003-05-19", "close": 4.49230544, "volume": 3615.0}, {"date": "2003-05-20", "close": 4.49230544, "volume": 5734.0}, {"date": "2003-05-21", "close": 4.49230544, "volume": 1371.0}, {"date": "2003-05-22", "close": 4.57252518, "volume": 3416.0}, {"date": "2003-05-23", "close": 4.65274492, "volume": 2337.0}, {"date": "2003-05-26", "close": 4.4120857, "volume": 5279.0}, {"date": "2003-05-27", "close": 4.4120857, "volume": 6607.0}, {"date": "2003-05-28", "close": 4.57252518, "volume": 3989.0}, {"date": "2003-05-29", "close": 4.4120857, "volume": 1371.0}, {"date": "2003-05-30", "close": 4.49230544, "volume": 1210.0}, {"date": "2003-06-03", "close": 4.17142648, "volume": 6813.0}, {"date": "2003-06-04", "close": 4.33186596, "volume": 623.0}, {"date": "2003-06-05", "close": 4.4120857, "volume": 2630.0}, {"date": "2003-06-06", "close": 4.4120857, "volume": 3490.0}, {"date": "2003-06-10", "close": 4.4120857, "volume": 530.0}, {"date": "2003-06-11", "close": 4.33186596, "volume": 2705.0}, {"date": "2003-06-12", "close": 4.33186596, "volume": 1122.0}, {"date": "2003-06-13", "close": 4.4120857, "volume": 125.0}, {"date": "2003-06-16", "close": 4.4120857, "volume": 2387.0}, {"date": "2003-06-17", "close": 4.4120857, "volume": 113.0}, {"date": "2003-06-18", "close": 4.4120857, "volume": 1247.0}, {"date": "2003-06-19", "close": 4.25164622, "volume": 4088.0}, {"date": "2003-06-20", "close": 4.4120857, "volume": 5111.0}, {"date": "2003-06-23", "close": 4.4120857, "volume": 735.0}, {"date": "2003-06-24", "close": 4.4120857, "volume": 2500.0}, {"date": "2003-06-25", "close": 4.4120857, "volume": 2624.0}, {"date": "2003-06-27", "close": 4.4120857, "volume": 748.0}, {"date": "2003-06-30", "close": 4.57252518, "volume": 3846.0}, {"date": "2003-07-01", "close": 4.49230544, "volume": 3676.0}, {"date": "2003-07-02", "close": 4.65274492, "volume": 1247.0}, {"date": "2003-07-03", "close": 4.57252518, "volume": 560.0}, {"date": "2003-07-04", "close": 4.65274492, "volume": 1247.0}, {"date": "2003-07-07", "close": 4.57252518, "volume": 2493.0}, {"date": "2003-07-08", "close": 4.57252518, "volume": 4656.0}, {"date": "2003-07-09", "close": 4.73296466, "volume": 8111.0}, {"date": "2003-07-10", "close": 4.73296466, "volume": 1247.0}, {"date": "2003-07-11", "close": 4.65274492, "volume": 125.0}, {"date": "2003-07-14", "close": 4.65274492, "volume": 5049.0}, {"date": "2003-07-16", "close": 4.57252518, "volume": 1340.0}, {"date": "2003-07-17", "close": 4.57252518, "volume": 2867.0}, {"date": "2003-07-18", "close": 4.57252518, "volume": 156.0}, {"date": "2003-07-21", "close": 4.57252518, "volume": 1621.0}, {"date": "2003-07-22", "close": 4.65274492, "volume": 2164.0}, {"date": "2003-07-23", "close": 4.65274492, "volume": 2368.0}, {"date": "2003-07-24", "close": 4.73296466, "volume": 249.0}, {"date": "2003-07-29", "close": 4.57252518, "volume": 748.0}, {"date": "2003-07-30", "close": 4.65274492, "volume": 11516.0}, {"date": "2003-07-31", "close": 4.57252518, "volume": 1077.0}, {"date": "2003-08-01", "close": 4.57252518, "volume": 4363.0}, {"date": "2003-08-04", "close": 4.57252518, "volume": 187.0}, {"date": "2003-08-05", "close": 4.57252518, "volume": 1995.0}, {"date": "2003-08-06", "close": 5.05384362, "volume": 59232.0}, {"date": "2003-08-07", "close": 6.17691998, "volume": 83746.0}, {"date": "2003-08-08", "close": 5.93626076, "volume": 26930.0}, {"date": "2003-08-11", "close": 7.05933712, "volume": 43772.0}, {"date": "2003-08-12", "close": 8.58351218, "volume": 61581.0}, {"date": "2003-08-13", "close": 7.94175426, "volume": 61356.0}, {"date": "2003-08-14", "close": 6.8186779, "volume": 19845.0}, {"date": "2003-08-15", "close": 7.46043582, "volume": 7843.0}, {"date": "2003-08-18", "close": 7.6208753, "volume": 10355.0}, {"date": "2003-08-19", "close": 7.46043582, "volume": 10609.0}, {"date": "2003-08-20", "close": 7.38021608, "volume": 9424.0}, {"date": "2003-08-21", "close": 6.89889764, "volume": 6935.0}, {"date": "2003-08-22", "close": 6.97911738, "volume": 14336.0}, {"date": "2003-08-25", "close": 7.13955686, "volume": 14938.0}, {"date": "2003-08-26", "close": 7.38021608, "volume": 35717.0}, {"date": "2003-08-27", "close": 7.94175426, "volume": 27044.0}, {"date": "2003-08-28", "close": 8.021974, "volume": 29900.0}, {"date": "2003-08-29", "close": 7.70109504, "volume": 17971.0}, {"date": "2003-09-01", "close": 7.86153452, "volume": 17544.0}, {"date": "2003-09-02", "close": 7.94175426, "volume": 4412.0}, {"date": "2003-09-03", "close": 10.18790698, "volume": 105653.0}, {"date": "2003-09-04", "close": 9.6263688, "volume": 71664.0}, {"date": "2003-09-05", "close": 9.86702802, "volume": 15404.0}, {"date": "2003-09-08", "close": 10.26812672, "volume": 15551.0}, {"date": "2003-09-09", "close": 9.94724776, "volume": 33449.0}, {"date": "2003-09-10", "close": 9.14505036, "volume": 33295.0}, {"date": "2003-09-11", "close": 8.34285296, "volume": 43985.0}, {"date": "2003-09-12", "close": 8.8241714, "volume": 44877.0}, {"date": "2003-09-15", "close": 8.8241714, "volume": 41087.0}, {"date": "2003-09-16", "close": 8.98461088, "volume": 20974.0}, {"date": "2003-09-17", "close": 8.8241714, "volume": 20005.0}, {"date": "2003-09-18", "close": 9.2252701, "volume": 28197.0}, {"date": "2003-09-19", "close": 9.14505036, "volume": 29778.0}, {"date": "2003-09-22", "close": 8.66373192, "volume": 12515.0}, {"date": "2003-09-23", "close": 8.26263322, "volume": 15639.0}, {"date": "2003-09-24", "close": 8.4230727, "volume": 29917.0}, {"date": "2003-09-25", "close": 8.74395166, "volume": 36702.0}, {"date": "2003-09-26", "close": 8.66373192, "volume": 7250.0}, {"date": "2003-09-29", "close": 8.10219374, "volume": 23826.0}, {"date": "2003-09-30", "close": 8.021974, "volume": 30588.0}, {"date": "2003-10-01", "close": 8.021974, "volume": 18099.0}, {"date": "2003-10-02", "close": 8.021974, "volume": 9859.0}, {"date": "2003-10-03", "close": 8.18241348, "volume": 3417.0}, {"date": "2003-10-06", "close": 8.26263322, "volume": 6769.0}, {"date": "2003-10-07", "close": 8.10219374, "volume": 5086.0}, {"date": "2003-10-08", "close": 8.34285296, "volume": 10577.0}, {"date": "2003-10-09", "close": 8.18241348, "volume": 3428.0}, {"date": "2003-10-10", "close": 8.26263322, "volume": 4826.0}, {"date": "2003-10-13", "close": 8.34285296, "volume": 7602.0}, {"date": "2003-10-14", "close": 9.14505036, "volume": 27319.0}, {"date": "2003-10-15", "close": 9.14505036, "volume": 12520.0}, {"date": "2003-10-16", "close": 8.8241714, "volume": 11214.0}, {"date": "2003-10-17", "close": 8.8241714, "volume": 5570.0}, {"date": "2003-10-20", "close": 8.50329244, "volume": 6638.0}, {"date": "2003-10-21", "close": 8.8241714, "volume": 8065.0}, {"date": "2003-10-22", "close": 9.2252701, "volume": 44034.0}, {"date": "2003-10-23", "close": 9.06483062, "volume": 18767.0}, {"date": "2003-10-24", "close": 8.58351218, "volume": 6982.0}, {"date": "2003-10-27", "close": 9.06483062, "volume": 8569.0}, {"date": "2003-10-28", "close": 9.14505036, "volume": 4050.0}, {"date": "2003-10-29", "close": 8.8241714, "volume": 4043.0}, {"date": "2003-10-30", "close": 9.06483062, "volume": 5211.0}, {"date": "2003-10-31", "close": 8.8241714, "volume": 5003.0}, {"date": "2003-11-03", "close": 8.90439114, "volume": 4386.0}, {"date": "2003-11-04", "close": 8.74395166, "volume": 2842.0}, {"date": "2003-11-05", "close": 8.74395166, "volume": 3195.0}, {"date": "2003-11-06", "close": 8.90439114, "volume": 3042.0}, {"date": "2003-11-07", "close": 8.90439114, "volume": 10992.0}, {"date": "2003-11-10", "close": 8.50329244, "volume": 21445.0}, {"date": "2003-11-11", "close": 8.50329244, "volume": 5992.0}, {"date": "2003-11-12", "close": 9.06483062, "volume": 24564.0}, {"date": "2003-11-13", "close": 9.2252701, "volume": 28645.0}, {"date": "2003-11-14", "close": 8.8241714, "volume": 6729.0}, {"date": "2003-11-17", "close": 9.06483062, "volume": 13352.0}, {"date": "2003-11-18", "close": 8.90439114, "volume": 6395.0}, {"date": "2003-11-19", "close": 9.2252701, "volume": 9814.0}, {"date": "2003-11-20", "close": 9.06483062, "volume": 20261.0}, {"date": "2003-11-24", "close": 8.98461088, "volume": 19830.0}, {"date": "2003-11-25", "close": 8.8241714, "volume": 13574.0}, {"date": "2003-11-26", "close": 8.8241714, "volume": 9084.0}, {"date": "2003-11-27", "close": 8.8241714, "volume": 19795.0}, {"date": "2003-11-28", "close": 8.98461088, "volume": 13060.0}, {"date": "2003-12-01", "close": 9.2252701, "volume": 8227.0}, {"date": "2003-12-02", "close": 8.98461088, "volume": 21832.0}, {"date": "2003-12-03", "close": 9.06483062, "volume": 11490.0}, {"date": "2003-12-04", "close": 8.74395166, "volume": 30262.0}, {"date": "2003-12-05", "close": 8.98461088, "volume": 6058.0}, {"date": "2003-12-08", "close": 8.8241714, "volume": 10420.0}, {"date": "2003-12-09", "close": 8.8241714, "volume": 4488.0}, {"date": "2003-12-10", "close": 9.06483062, "volume": 10415.0}, {"date": "2003-12-11", "close": 8.90439114, "volume": 2107.0}, {"date": "2003-12-12", "close": 8.8241714, "volume": 6981.0}, {"date": "2003-12-15", "close": 8.8241714, "volume": 3194.0}, {"date": "2003-12-16", "close": 8.74395166, "volume": 3677.0}, {"date": "2003-12-17", "close": 8.8241714, "volume": 5042.0}, {"date": "2003-12-18", "close": 8.74395166, "volume": 21379.0}, {"date": "2003-12-19", "close": 8.8241714, "volume": 20066.0}, {"date": "2003-12-22", "close": 8.98461088, "volume": 10069.0}, {"date": "2003-12-23", "close": 8.8241714, "volume": 2988.0}, {"date": "2003-12-24", "close": 8.74395166, "volume": 3886.0}, {"date": "2003-12-29", "close": 8.66373192, "volume": 6568.0}, {"date": "2003-12-30", "close": 8.98461088, "volume": 8013.0}, {"date": "2003-12-31", "close": 8.58351218, "volume": 5573.0}, {"date": "2004-01-02", "close": 8.8241714, "volume": 2493.0}, {"date": "2004-01-05", "close": 8.58351218, "volume": 17520.0}, {"date": "2004-01-06", "close": 8.4230727, "volume": 12460.0}, {"date": "2004-01-07", "close": 8.4230727, "volume": 9867.0}, {"date": "2004-01-08", "close": 8.74395166, "volume": 3490.0}, {"date": "2004-01-09", "close": 8.74395166, "volume": 5859.0}, {"date": "2004-01-12", "close": 8.34285296, "volume": 30330.0}, {"date": "2004-01-13", "close": 8.26263322, "volume": 15059.0}, {"date": "2004-01-14", "close": 8.34285296, "volume": 2319.0}, {"date": "2004-01-15", "close": 8.26263322, "volume": 6199.0}, {"date": "2004-01-16", "close": 8.50329244, "volume": 2201.0}, {"date": "2004-01-19", "close": 8.10219374, "volume": 2489.0}, {"date": "2004-01-20", "close": 8.4230727, "volume": 7149.0}, {"date": "2004-01-21", "close": 8.50329244, "volume": 33026.0}, {"date": "2004-01-22", "close": 8.8241714, "volume": 70445.0}, {"date": "2004-01-23", "close": 8.58351218, "volume": 28787.0}, {"date": "2004-01-27", "close": 8.66373192, "volume": 13038.0}, {"date": "2004-01-28", "close": 8.58351218, "volume": 2150.0}, {"date": "2004-01-29", "close": 8.50329244, "volume": 2830.0}, {"date": "2004-01-30", "close": 8.58351218, "volume": 1471.0}, {"date": "2004-02-02", "close": 8.58351218, "volume": 9524.0}, {"date": "2004-02-03", "close": 8.50329244, "volume": 1916.0}, {"date": "2004-02-04", "close": 8.4230727, "volume": 3877.0}, {"date": "2004-02-05", "close": 8.4230727, "volume": 3562.0}, {"date": "2004-02-06", "close": 8.34285296, "volume": 4457.0}, {"date": "2004-02-09", "close": 8.18241348, "volume": 9334.0}, {"date": "2004-02-10", "close": 8.26263322, "volume": 2680.0}, {"date": "2004-02-11", "close": 8.34285296, "volume": 2316.0}, {"date": "2004-02-12", "close": 8.021974, "volume": 14813.0}, {"date": "2004-02-13", "close": 8.26263322, "volume": 4488.0}, {"date": "2004-02-16", "close": 8.26263322, "volume": 5560.0}, {"date": "2004-02-17", "close": 8.18241348, "volume": 3989.0}, {"date": "2004-02-18", "close": 8.26263322, "volume": 6719.0}, {"date": "2004-02-19", "close": 8.10219374, "volume": 6953.0}, {"date": "2004-02-20", "close": 8.18241348, "volume": 1085.0}, {"date": "2004-02-23", "close": 8.18241348, "volume": 5617.0}, {"date": "2004-02-24", "close": 8.10219374, "volume": 3763.0}, {"date": "2004-02-25", "close": 8.021974, "volume": 16818.0}, {"date": "2004-02-26", "close": 7.78131478, "volume": 14607.0}, {"date": "2004-02-27", "close": 7.29999634, "volume": 7501.0}, {"date": "2004-03-01", "close": 7.54065556, "volume": 18913.0}, {"date": "2004-03-02", "close": 7.2197766, "volume": 30579.0}, {"date": "2004-03-03", "close": 7.05933712, "volume": 4743.0}, {"date": "2004-03-04", "close": 7.2197766, "volume": 35370.0}, {"date": "2004-03-05", "close": 7.46043582, "volume": 12643.0}, {"date": "2004-03-08", "close": 7.54065556, "volume": 8227.0}, {"date": "2004-03-09", "close": 8.021974, "volume": 32829.0}, {"date": "2004-03-12", "close": 8.021974, "volume": 44061.0}, {"date": "2004-03-15", "close": 7.46043582, "volume": 18440.0}, {"date": "2004-03-16", "close": 7.2197766, "volume": 23743.0}, {"date": "2004-03-17", "close": 7.2197766, "volume": 24263.0}, {"date": "2004-03-18", "close": 7.46043582, "volume": 8034.0}, {"date": "2004-03-19", "close": 7.46043582, "volume": 10883.0}, {"date": "2004-03-22", "close": 7.29999634, "volume": 16179.0}, {"date": "2004-03-23", "close": 7.2197766, "volume": 13175.0}, {"date": "2004-03-24", "close": 7.2197766, "volume": 24757.0}, {"date": "2004-03-25", "close": 7.13955686, "volume": 9512.0}, {"date": "2004-03-26", "close": 6.97911738, "volume": 14366.0}, {"date": "2004-03-29", "close": 7.2197766, "volume": 25166.0}, {"date": "2004-03-30", "close": 7.13955686, "volume": 18075.0}, {"date": "2004-03-31", "close": 7.29999634, "volume": 17085.0}, {"date": "2004-04-01", "close": 7.54065556, "volume": 12218.0}, {"date": "2004-04-02", "close": 7.38021608, "volume": 13624.0}, {"date": "2004-04-05", "close": 7.2197766, "volume": 14469.0}, {"date": "2004-04-06", "close": 7.2197766, "volume": 6358.0}, {"date": "2004-04-07", "close": 7.2197766, "volume": 12054.0}, {"date": "2004-04-08", "close": 7.29999634, "volume": 3366.0}, {"date": "2004-04-13", "close": 7.46043582, "volume": 12653.0}, {"date": "2004-04-14", "close": 7.70109504, "volume": 20776.0}, {"date": "2004-04-15", "close": 7.94175426, "volume": 176008.0}, {"date": "2004-04-16", "close": 8.021974, "volume": 17228.0}, {"date": "2004-04-19", "close": 7.86153452, "volume": 11617.0}, {"date": "2004-04-20", "close": 7.70109504, "volume": 6692.0}, {"date": "2004-04-21", "close": 7.70109504, "volume": 15399.0}, {"date": "2004-04-22", "close": 7.86153452, "volume": 10621.0}, {"date": "2004-04-23", "close": 7.86153452, "volume": 9286.0}, {"date": "2004-04-26", "close": 7.6208753, "volume": 5157.0}, {"date": "2004-04-27", "close": 7.6208753, "volume": 8907.0}, {"date": "2004-04-28", "close": 7.46043582, "volume": 4151.0}, {"date": "2004-04-29", "close": 7.38021608, "volume": 6158.0}, {"date": "2004-04-30", "close": 7.2197766, "volume": 9101.0}, {"date": "2004-05-03", "close": 7.46043582, "volume": 3303.0}, {"date": "2004-05-04", "close": 7.29999634, "volume": 8008.0}, {"date": "2004-05-05", "close": 7.54065556, "volume": 9639.0}, {"date": "2004-05-06", "close": 7.46043582, "volume": 6091.0}, {"date": "2004-05-07", "close": 7.29999634, "volume": 1879.0}, {"date": "2004-05-10", "close": 7.46043582, "volume": 7307.0}, {"date": "2004-05-11", "close": 7.46043582, "volume": 3544.0}, {"date": "2004-05-12", "close": 7.6208753, "volume": 8385.0}, {"date": "2004-05-13", "close": 7.94175426, "volume": 23913.0}, {"date": "2004-05-14", "close": 8.10219374, "volume": 14971.0}, {"date": "2004-05-17", "close": 7.78131478, "volume": 8975.0}, {"date": "2004-05-18", "close": 7.78131478, "volume": 6391.0}, {"date": "2004-05-19", "close": 8.021974, "volume": 15310.0}, {"date": "2004-05-20", "close": 8.10219374, "volume": 29943.0}, {"date": "2004-05-21", "close": 8.021974, "volume": 9185.0}, {"date": "2004-05-24", "close": 8.26263322, "volume": 12147.0}, {"date": "2004-05-25", "close": 8.66373192, "volume": 28229.0}, {"date": "2004-05-26", "close": 9.14505036, "volume": 33196.0}, {"date": "2004-05-27", "close": 9.14505036, "volume": 47056.0}, {"date": "2004-05-28", "close": 8.8241714, "volume": 18183.0}, {"date": "2004-05-31", "close": 8.8241714, "volume": 19157.0}, {"date": "2004-06-01", "close": 8.4230727, "volume": 13185.0}, {"date": "2004-06-02", "close": 8.58351218, "volume": 15412.0}, {"date": "2004-06-03", "close": 8.74395166, "volume": 12744.0}, {"date": "2004-06-04", "close": 8.74395166, "volume": 13505.0}, {"date": "2004-06-07", "close": 8.98461088, "volume": 13321.0}, {"date": "2004-06-08", "close": 8.90439114, "volume": 13232.0}, {"date": "2004-06-09", "close": 8.74395166, "volume": 5446.0}, {"date": "2004-06-10", "close": 8.50329244, "volume": 18411.0}, {"date": "2004-06-11", "close": 8.50329244, "volume": 2655.0}, {"date": "2004-06-15", "close": 8.8241714, "volume": 19329.0}, {"date": "2004-06-16", "close": 8.98461088, "volume": 11092.0}, {"date": "2004-06-17", "close": 8.90439114, "volume": 5142.0}, {"date": "2004-06-18", "close": 8.66373192, "volume": 5921.0}, {"date": "2004-06-21", "close": 8.74395166, "volume": 2372.0}, {"date": "2004-06-22", "close": 8.8241714, "volume": 1534.0}, {"date": "2004-06-23", "close": 8.8241714, "volume": 125.0}, {"date": "2004-06-24", "close": 8.4230727, "volume": 9264.0}, {"date": "2004-06-25", "close": 8.4230727, "volume": 5220.0}, {"date": "2004-06-28", "close": 8.58351218, "volume": 4897.0}, {"date": "2004-06-29", "close": 8.34285296, "volume": 16530.0}, {"date": "2004-06-30", "close": 8.4230727, "volume": 2618.0}, {"date": "2004-07-01", "close": 8.4230727, "volume": 4104.0}, {"date": "2004-07-02", "close": 8.50329244, "volume": 6450.0}, {"date": "2004-07-05", "close": 8.58351218, "volume": 10783.0}, {"date": "2004-07-06", "close": 8.90439114, "volume": 29305.0}, {"date": "2004-07-07", "close": 9.14505036, "volume": 8614.0}, {"date": "2004-07-08", "close": 10.10768724, "volume": 47557.0}, {"date": "2004-07-09", "close": 9.78680828, "volume": 45438.0}, {"date": "2004-07-12", "close": 9.78680828, "volume": 22575.0}, {"date": "2004-07-13", "close": 9.78680828, "volume": 17916.0}, {"date": "2004-07-14", "close": 9.86702802, "volume": 10453.0}, {"date": "2004-07-15", "close": 10.0274675, "volume": 20624.0}, {"date": "2004-07-16", "close": 10.58900568, "volume": 42343.0}, {"date": "2004-07-19", "close": 11.95274126, "volume": 50675.0}, {"date": "2004-07-20", "close": 11.6318623, "volume": 54545.0}, {"date": "2004-07-21", "close": 11.55164256, "volume": 18877.0}, {"date": "2004-07-22", "close": 11.6318623, "volume": 30451.0}, {"date": "2004-07-23", "close": 11.07032412, "volume": 13440.0}, {"date": "2004-07-26", "close": 11.2307636, "volume": 25178.0}, {"date": "2004-07-27", "close": 10.8296649, "volume": 5538.0}, {"date": "2004-07-28", "close": 10.99010438, "volume": 18576.0}, {"date": "2004-07-29", "close": 11.15054386, "volume": 8738.0}, {"date": "2004-07-30", "close": 11.2307636, "volume": 18806.0}, {"date": "2004-08-02", "close": 11.55164256, "volume": 10975.0}, {"date": "2004-08-03", "close": 11.47142282, "volume": 11047.0}, {"date": "2004-08-04", "close": 12.11318074, "volume": 34286.0}, {"date": "2004-08-05", "close": 12.35383996, "volume": 26289.0}, {"date": "2004-08-06", "close": 12.032961, "volume": 16192.0}, {"date": "2004-08-09", "close": 11.6318623, "volume": 8664.0}, {"date": "2004-08-10", "close": 11.39120308, "volume": 9758.0}, {"date": "2004-08-11", "close": 12.11318074, "volume": 11538.0}, {"date": "2004-08-12", "close": 11.6318623, "volume": 9113.0}, {"date": "2004-08-13", "close": 11.71208204, "volume": 5746.0}, {"date": "2004-08-16", "close": 12.032961, "volume": 8076.0}, {"date": "2004-08-17", "close": 11.95274126, "volume": 6874.0}, {"date": "2004-08-18", "close": 11.2307636, "volume": 24700.0}, {"date": "2004-08-19", "close": 11.47142282, "volume": 6704.0}, {"date": "2004-08-20", "close": 11.6318623, "volume": 21127.0}, {"date": "2004-08-23", "close": 12.032961, "volume": 28816.0}, {"date": "2004-08-24", "close": 11.79230178, "volume": 12688.0}, {"date": "2004-08-25", "close": 11.55164256, "volume": 14220.0}, {"date": "2004-08-26", "close": 11.47142282, "volume": 4528.0}, {"date": "2004-08-27", "close": 11.31098334, "volume": 5582.0}, {"date": "2004-08-30", "close": 11.47142282, "volume": 10368.0}, {"date": "2004-08-31", "close": 11.31098334, "volume": 14289.0}, {"date": "2004-09-01", "close": 11.47142282, "volume": 11205.0}, {"date": "2004-09-02", "close": 11.39120308, "volume": 4747.0}, {"date": "2004-09-03", "close": 11.31098334, "volume": 10277.0}, {"date": "2004-09-06", "close": 11.55164256, "volume": 21509.0}, {"date": "2004-09-07", "close": 11.47142282, "volume": 29932.0}, {"date": "2004-09-08", "close": 11.87252152, "volume": 22206.0}, {"date": "2004-09-09", "close": 12.032961, "volume": 30348.0}, {"date": "2004-09-10", "close": 11.79230178, "volume": 11822.0}, {"date": "2004-09-13", "close": 11.6318623, "volume": 4583.0}, {"date": "2004-09-14", "close": 11.39120308, "volume": 9851.0}, {"date": "2004-09-15", "close": 10.66922542, "volume": 43629.0}, {"date": "2004-09-16", "close": 11.07032412, "volume": 20325.0}, {"date": "2004-09-17", "close": 11.15054386, "volume": 7006.0}, {"date": "2004-09-20", "close": 11.15054386, "volume": 4265.0}, {"date": "2004-09-21", "close": 11.39120308, "volume": 3234.0}, {"date": "2004-09-22", "close": 11.31098334, "volume": 6540.0}, {"date": "2004-09-23", "close": 11.55164256, "volume": 4810.0}, {"date": "2004-09-24", "close": 11.2307636, "volume": 6181.0}, {"date": "2004-09-27", "close": 11.15054386, "volume": 5299.0}, {"date": "2004-09-28", "close": 11.2307636, "volume": 5005.0}, {"date": "2004-09-29", "close": 11.2307636, "volume": 3783.0}, {"date": "2004-09-30", "close": 11.31098334, "volume": 8869.0}, {"date": "2004-10-01", "close": 11.2307636, "volume": 2294.0}, {"date": "2004-10-04", "close": 11.79230178, "volume": 19326.0}, {"date": "2004-10-05", "close": 11.95274126, "volume": 17568.0}, {"date": "2004-10-06", "close": 12.51427944, "volume": 19715.0}, {"date": "2004-10-07", "close": 13.2362571, "volume": 23649.0}, {"date": "2004-10-08", "close": 13.47691632, "volume": 24040.0}, {"date": "2004-10-11", "close": 13.79779528, "volume": 25803.0}, {"date": "2004-10-12", "close": 13.47691632, "volume": 14485.0}, {"date": "2004-10-13", "close": 12.91537814, "volume": 16630.0}, {"date": "2004-10-14", "close": 12.75493866, "volume": 8187.0}, {"date": "2004-10-15", "close": 12.75493866, "volume": 4747.0}, {"date": "2004-10-18", "close": 13.71757554, "volume": 36062.0}, {"date": "2004-10-19", "close": 13.71757554, "volume": 10653.0}, {"date": "2004-10-20", "close": 13.31647684, "volume": 9237.0}, {"date": "2004-10-21", "close": 12.75493866, "volume": 26839.0}, {"date": "2004-10-22", "close": 13.71757554, "volume": 15909.0}, {"date": "2004-10-25", "close": 13.55713606, "volume": 32376.0}, {"date": "2004-10-26", "close": 13.15603736, "volume": 21526.0}, {"date": "2004-10-27", "close": 13.71757554, "volume": 10026.0}, {"date": "2004-10-28", "close": 13.71757554, "volume": 14791.0}, {"date": "2004-11-09", "close": 12.51427944, "volume": 62011.0}, {"date": "2004-11-10", "close": 12.8351584, "volume": 25457.0}, {"date": "2004-11-11", "close": 12.8351584, "volume": 12127.0}, {"date": "2004-11-12", "close": 12.4340597, "volume": 16022.0}, {"date": "2004-11-15", "close": 12.59449918, "volume": 25448.0}, {"date": "2004-11-16", "close": 12.032961, "volume": 32740.0}, {"date": "2004-11-17", "close": 11.71208204, "volume": 33548.0}, {"date": "2004-11-18", "close": 11.6318623, "volume": 26797.0}, {"date": "2004-11-19", "close": 12.35383996, "volume": 19945.0}, {"date": "2004-11-22", "close": 11.87252152, "volume": 14592.0}, {"date": "2004-11-23", "close": 11.87252152, "volume": 10231.0}, {"date": "2004-11-24", "close": 12.4340597, "volume": 56538.0}, {"date": "2004-11-25", "close": 12.59449918, "volume": 18919.0}, {"date": "2004-11-26", "close": 12.35383996, "volume": 10531.0}, {"date": "2004-11-29", "close": 11.87252152, "volume": 11988.0}, {"date": "2004-11-30", "close": 12.032961, "volume": 10780.0}, {"date": "2004-12-01", "close": 11.87252152, "volume": 5103.0}, {"date": "2004-12-02", "close": 11.87252152, "volume": 6568.0}, {"date": "2004-12-03", "close": 11.6318623, "volume": 9182.0}, {"date": "2004-12-06", "close": 11.6318623, "volume": 10297.0}, {"date": "2004-12-07", "close": 11.55164256, "volume": 7997.0}, {"date": "2004-12-08", "close": 11.07032412, "volume": 18881.0}, {"date": "2004-12-09", "close": 10.58900568, "volume": 21374.0}, {"date": "2004-12-10", "close": 10.4285662, "volume": 10658.0}, {"date": "2004-12-13", "close": 11.07032412, "volume": 29224.0}, {"date": "2004-12-14", "close": 11.31098334, "volume": 9208.0}, {"date": "2004-12-15", "close": 11.31098334, "volume": 3266.0}, {"date": "2004-12-16", "close": 11.07032412, "volume": 11367.0}, {"date": "2004-12-17", "close": 10.58900568, "volume": 4699.0}, {"date": "2004-12-20", "close": 11.07032412, "volume": 10095.0}, {"date": "2004-12-21", "close": 11.39120308, "volume": 6476.0}, {"date": "2004-12-22", "close": 11.15054386, "volume": 1141.0}, {"date": "2004-12-23", "close": 11.2307636, "volume": 5348.0}, {"date": "2004-12-24", "close": 11.79230178, "volume": 7120.0}, {"date": "2004-12-29", "close": 11.87252152, "volume": 3615.0}, {"date": "2004-12-30", "close": 12.032961, "volume": 9530.0}, {"date": "2004-12-31", "close": 12.19340048, "volume": 8117.0}, {"date": "2005-01-04", "close": 12.27362022, "volume": 21013.0}, {"date": "2005-01-05", "close": 12.19340048, "volume": 4759.0}, {"date": "2005-01-06", "close": 12.19340048, "volume": 1309.0}, {"date": "2005-01-07", "close": 12.11318074, "volume": 4612.0}, {"date": "2005-01-10", "close": 12.4340597, "volume": 11954.0}, {"date": "2005-01-11", "close": 12.19340048, "volume": 8871.0}, {"date": "2005-01-12", "close": 12.032961, "volume": 4359.0}, {"date": "2005-01-13", "close": 12.35383996, "volume": 4566.0}, {"date": "2005-01-14", "close": 12.19340048, "volume": 228.0}, {"date": "2005-01-17", "close": 12.27362022, "volume": 5059.0}, {"date": "2005-01-18", "close": 12.35383996, "volume": 9808.0}, {"date": "2005-01-19", "close": 12.11318074, "volume": 2799.0}, {"date": "2005-01-20", "close": 12.11318074, "volume": 4120.0}, {"date": "2005-01-21", "close": 12.4340597, "volume": 17528.0}, {"date": "2005-01-24", "close": 12.4340597, "volume": 9388.0}, {"date": "2005-01-25", "close": 12.4340597, "volume": 21535.0}, {"date": "2005-01-27", "close": 12.51427944, "volume": 7486.0}, {"date": "2005-01-28", "close": 12.67471892, "volume": 16830.0}, {"date": "2005-01-31", "close": 12.67471892, "volume": 9527.0}, {"date": "2005-02-01", "close": 12.91537814, "volume": 44526.0}, {"date": "2005-02-02", "close": 13.2362571, "volume": 38054.0}, {"date": "2005-02-03", "close": 12.8351584, "volume": 20943.0}, {"date": "2005-02-04", "close": 13.31647684, "volume": 15110.0}, {"date": "2005-02-07", "close": 13.39669658, "volume": 16195.0}, {"date": "2005-02-08", "close": 13.2362571, "volume": 14711.0}, {"date": "2005-02-09", "close": 12.99559788, "volume": 12992.0}, {"date": "2005-02-10", "close": 13.07581762, "volume": 8098.0}, {"date": "2005-02-11", "close": 13.2362571, "volume": 6758.0}, {"date": "2005-02-14", "close": 13.6373558, "volume": 17318.0}, {"date": "2005-02-15", "close": 14.19889398, "volume": 61190.0}, {"date": "2005-02-16", "close": 14.0384545, "volume": 46263.0}, {"date": "2005-02-17", "close": 14.0384545, "volume": 30057.0}, {"date": "2005-02-18", "close": 13.07581762, "volume": 40514.0}, {"date": "2005-02-21", "close": 13.39669658, "volume": 13819.0}, {"date": "2005-02-22", "close": 13.2362571, "volume": 11730.0}, {"date": "2005-02-23", "close": 12.8351584, "volume": 42059.0}, {"date": "2005-02-24", "close": 12.51427944, "volume": 12790.0}, {"date": "2005-02-25", "close": 12.67471892, "volume": 18854.0}, {"date": "2005-02-28", "close": 12.35383996, "volume": 19461.0}, {"date": "2005-03-01", "close": 12.27362022, "volume": 16350.0}, {"date": "2005-03-02", "close": 12.19340048, "volume": 14406.0}, {"date": "2005-03-03", "close": 12.11318074, "volume": 21458.0}, {"date": "2005-03-04", "close": 12.11318074, "volume": 26301.0}, {"date": "2005-03-07", "close": 12.4340597, "volume": 9013.0}, {"date": "2005-03-08", "close": 11.95274126, "volume": 12067.0}, {"date": "2005-03-09", "close": 12.11318074, "volume": 21911.0}, {"date": "2005-03-10", "close": 12.35383996, "volume": 9783.0}, {"date": "2005-03-11", "close": 12.35383996, "volume": 19544.0}, {"date": "2005-03-14", "close": 12.032961, "volume": 3904.0}, {"date": "2005-03-15", "close": 12.032961, "volume": 34325.0}, {"date": "2005-03-16", "close": 12.032961, "volume": 10578.0}, {"date": "2005-03-17", "close": 12.032961, "volume": 3090.0}, {"date": "2005-03-18", "close": 11.6318623, "volume": 9624.0}, {"date": "2005-03-21", "close": 12.032961, "volume": 28308.0}, {"date": "2005-03-22", "close": 12.19340048, "volume": 4643.0}, {"date": "2005-03-23", "close": 12.032961, "volume": 6797.0}, {"date": "2005-03-24", "close": 11.6318623, "volume": 7156.0}, {"date": "2005-03-29", "close": 12.032961, "volume": 5895.0}, {"date": "2005-03-30", "close": 11.6318623, "volume": 12067.0}, {"date": "2005-03-31", "close": 11.95274126, "volume": 12274.0}, {"date": "2005-04-01", "close": 12.15329061, "volume": 41761.0}, {"date": "2005-04-04", "close": 12.11318074, "volume": 5055.0}, {"date": "2005-04-05", "close": 12.27362022, "volume": 25402.0}, {"date": "2005-04-06", "close": 12.4340597, "volume": 25720.0}, {"date": "2005-04-07", "close": 12.4340597, "volume": 32541.0}, {"date": "2005-04-08", "close": 12.35383996, "volume": 7012.0}, {"date": "2005-04-11", "close": 12.51427944, "volume": 6893.0}, {"date": "2005-04-12", "close": 12.47416957, "volume": 10423.0}, {"date": "2005-04-13", "close": 12.27362022, "volume": 50320.0}, {"date": "2005-04-14", "close": 12.07307087, "volume": 22798.0}, {"date": "2005-04-15", "close": 11.2307636, "volume": 45324.0}, {"date": "2005-04-18", "close": 10.4285662, "volume": 46446.0}, {"date": "2005-04-19", "close": 11.55164256, "volume": 49983.0}, {"date": "2005-04-20", "close": 11.87252152, "volume": 8163.0}, {"date": "2005-04-21", "close": 11.6318623, "volume": 126920.0}, {"date": "2005-04-22", "close": 11.71208204, "volume": 9030.0}, {"date": "2005-04-26", "close": 14.51977294, "volume": 142258.0}, {"date": "2005-04-27", "close": 14.4395532, "volume": 104628.0}, {"date": "2005-04-28", "close": 14.68021242, "volume": 21268.0}, {"date": "2005-04-29", "close": 14.59999268, "volume": 22854.0}, {"date": "2005-05-02", "close": 15.72306904, "volume": 49163.0}, {"date": "2005-05-03", "close": 15.48240982, "volume": 28380.0}, {"date": "2005-05-04", "close": 17.6483428, "volume": 128222.0}, {"date": "2005-05-05", "close": 15.88350852, "volume": 140737.0}, {"date": "2005-05-06", "close": 14.80054203, "volume": 71149.0}, {"date": "2005-05-09", "close": 15.00109138, "volume": 26375.0}, {"date": "2005-05-10", "close": 13.55713606, "volume": 88564.0}, {"date": "2005-05-11", "close": 13.47691632, "volume": 31205.0}, {"date": "2005-05-12", "close": 13.59724593, "volume": 20992.0}, {"date": "2005-05-13", "close": 13.19614723, "volume": 17305.0}, {"date": "2005-05-16", "close": 13.07581762, "volume": 25576.0}, {"date": "2005-05-17", "close": 13.43680645, "volume": 6086.0}, {"date": "2005-05-18", "close": 13.39669658, "volume": 5041.0}, {"date": "2005-05-19", "close": 13.07581762, "volume": 18889.0}, {"date": "2005-05-20", "close": 13.35658671, "volume": 14407.0}, {"date": "2005-05-23", "close": 14.27911372, "volume": 24808.0}, {"date": "2005-05-24", "close": 14.8406519, "volume": 56730.0}, {"date": "2005-05-25", "close": 14.4395532, "volume": 22298.0}, {"date": "2005-05-26", "close": 13.91812489, "volume": 13835.0}, {"date": "2005-05-27", "close": 14.11867424, "volume": 12465.0}, {"date": "2005-05-30", "close": 14.51977294, "volume": 37518.0}, {"date": "2005-05-31", "close": 14.59999268, "volume": 21605.0}, {"date": "2005-06-01", "close": 14.72032229, "volume": 19389.0}, {"date": "2005-06-02", "close": 14.4395532, "volume": 14616.0}, {"date": "2005-06-03", "close": 13.79779528, "volume": 18351.0}, {"date": "2005-06-06", "close": 14.59999268, "volume": 10470.0}, {"date": "2005-06-07", "close": 14.76043216, "volume": 8399.0}, {"date": "2005-06-08", "close": 15.04120125, "volume": 12742.0}, {"date": "2005-06-09", "close": 15.00109138, "volume": 14973.0}, {"date": "2005-06-10", "close": 15.00109138, "volume": 7061.0}, {"date": "2005-06-14", "close": 14.92087164, "volume": 9043.0}, {"date": "2005-06-15", "close": 13.6373558, "volume": 80502.0}, {"date": "2005-06-16", "close": 13.47691632, "volume": 21640.0}, {"date": "2005-06-17", "close": 13.51702619, "volume": 21585.0}, {"date": "2005-06-20", "close": 13.2362571, "volume": 41887.0}, {"date": "2005-06-21", "close": 13.2362571, "volume": 30866.0}, {"date": "2005-06-22", "close": 13.07581762, "volume": 9825.0}, {"date": "2005-06-23", "close": 13.07581762, "volume": 10770.0}, {"date": "2005-06-24", "close": 12.91537814, "volume": 24214.0}, {"date": "2005-06-27", "close": 12.4340597, "volume": 64705.0}, {"date": "2005-06-28", "close": 12.8351584, "volume": 21297.0}, {"date": "2005-06-29", "close": 13.03570775, "volume": 16365.0}, {"date": "2005-06-30", "close": 13.15603736, "volume": 15539.0}, {"date": "2005-07-01", "close": 13.15603736, "volume": 18478.0}, {"date": "2005-07-04", "close": 13.59724593, "volume": 15330.0}, {"date": "2005-07-05", "close": 13.07581762, "volume": 14845.0}, {"date": "2005-07-06", "close": 12.99559788, "volume": 8374.0}, {"date": "2005-07-07", "close": 13.07581762, "volume": 5488.0}, {"date": "2005-07-08", "close": 12.75493866, "volume": 7921.0}, {"date": "2005-07-11", "close": 12.67471892, "volume": 5236.0}, {"date": "2005-07-12", "close": 12.67471892, "volume": 8475.0}, {"date": "2005-07-13", "close": 12.91537814, "volume": 5566.0}, {"date": "2005-07-14", "close": 13.19614723, "volume": 10837.0}, {"date": "2005-07-15", "close": 12.99559788, "volume": 11426.0}, {"date": "2005-07-18", "close": 12.75493866, "volume": 7076.0}, {"date": "2005-07-19", "close": 12.99559788, "volume": 4636.0}, {"date": "2005-07-20", "close": 12.99559788, "volume": 6570.0}, {"date": "2005-07-21", "close": 13.07581762, "volume": 7931.0}, {"date": "2005-07-22", "close": 13.03570775, "volume": 6839.0}, {"date": "2005-07-25", "close": 13.39669658, "volume": 21134.0}, {"date": "2005-07-26", "close": 15.20164073, "volume": 69158.0}, {"date": "2005-07-27", "close": 15.08131112, "volume": 73034.0}, {"date": "2005-07-28", "close": 13.87801502, "volume": 64239.0}, {"date": "2005-07-29", "close": 13.75768541, "volume": 24567.0}, {"date": "2005-08-01", "close": 13.55713606, "volume": 10052.0}, {"date": "2005-08-02", "close": 13.67746567, "volume": 6686.0}, {"date": "2005-08-03", "close": 14.0384545, "volume": 6434.0}, {"date": "2005-08-04", "close": 13.67746567, "volume": 6964.0}, {"date": "2005-08-05", "close": 13.47691632, "volume": 13627.0}, {"date": "2005-08-08", "close": 13.51702619, "volume": 5356.0}, {"date": "2005-08-09", "close": 13.51702619, "volume": 11663.0}, {"date": "2005-08-10", "close": 13.6373558, "volume": 21682.0}, {"date": "2005-08-11", "close": 13.43680645, "volume": 20555.0}, {"date": "2005-08-12", "close": 13.55713606, "volume": 8091.0}, {"date": "2005-08-15", "close": 13.39669658, "volume": 7574.0}, {"date": "2005-08-16", "close": 13.35658671, "volume": 16793.0}, {"date": "2005-08-17", "close": 13.39669658, "volume": 2397.0}, {"date": "2005-08-18", "close": 13.35658671, "volume": 8393.0}, {"date": "2005-08-19", "close": 13.39669658, "volume": 9178.0}, {"date": "2005-08-22", "close": 13.6373558, "volume": 14242.0}, {"date": "2005-08-23", "close": 13.79779528, "volume": 3562.0}, {"date": "2005-08-24", "close": 13.75768541, "volume": 13394.0}, {"date": "2005-08-25", "close": 14.11867424, "volume": 8120.0}, {"date": "2005-08-26", "close": 14.23900385, "volume": 12114.0}, {"date": "2005-08-29", "close": 14.07856437, "volume": 8831.0}, {"date": "2005-08-30", "close": 13.55713606, "volume": 14207.0}, {"date": "2005-08-31", "close": 13.47691632, "volume": 7864.0}, {"date": "2005-09-01", "close": 13.79779528, "volume": 4724.0}, {"date": "2005-09-02", "close": 13.71757554, "volume": 2583.0}, {"date": "2005-09-05", "close": 14.0384545, "volume": 11489.0}, {"date": "2005-09-06", "close": 13.6373558, "volume": 8234.0}, {"date": "2005-09-07", "close": 13.95823476, "volume": 33623.0}, {"date": "2005-09-08", "close": 14.0384545, "volume": 14412.0}, {"date": "2005-09-09", "close": 13.95823476, "volume": 11786.0}, {"date": "2005-09-12", "close": 14.11867424, "volume": 8313.0}, {"date": "2005-09-13", "close": 14.0384545, "volume": 8063.0}, {"date": "2005-09-14", "close": 14.23900385, "volume": 4825.0}, {"date": "2005-09-15", "close": 14.76043216, "volume": 20066.0}, {"date": "2005-09-16", "close": 14.72032229, "volume": 16628.0}, {"date": "2005-09-19", "close": 15.20164073, "volume": 28846.0}, {"date": "2005-09-20", "close": 15.32197034, "volume": 26649.0}, {"date": "2005-09-21", "close": 15.32197034, "volume": 25056.0}, {"date": "2005-09-22", "close": 14.8406519, "volume": 7551.0}, {"date": "2005-09-23", "close": 15.16153086, "volume": 4195.0}, {"date": "2005-09-26", "close": 14.59999268, "volume": 8013.0}, {"date": "2005-09-27", "close": 14.8406519, "volume": 16141.0}, {"date": "2005-09-28", "close": 15.08131112, "volume": 15471.0}, {"date": "2005-09-29", "close": 15.16153086, "volume": 17260.0}, {"date": "2005-09-30", "close": 15.2417506, "volume": 27733.0}, {"date": "2005-10-03", "close": 15.56262956, "volume": 21476.0}, {"date": "2005-10-04", "close": 15.68295917, "volume": 19744.0}, {"date": "2005-10-05", "close": 15.6428493, "volume": 9518.0}, {"date": "2005-10-06", "close": 15.00109138, "volume": 25459.0}, {"date": "2005-10-07", "close": 15.2417506, "volume": 2398.0}, {"date": "2005-10-10", "close": 15.52251969, "volume": 6538.0}, {"date": "2005-10-11", "close": 15.44229995, "volume": 12221.0}, {"date": "2005-10-12", "close": 15.60273943, "volume": 10671.0}, {"date": "2005-10-13", "close": 15.40219008, "volume": 12287.0}, {"date": "2005-10-14", "close": 15.32197034, "volume": 8502.0}, {"date": "2005-10-17", "close": 15.56262956, "volume": 11453.0}, {"date": "2005-10-18", "close": 15.56262956, "volume": 11320.0}, {"date": "2005-10-19", "close": 15.08131112, "volume": 7563.0}, {"date": "2005-10-20", "close": 15.32197034, "volume": 7579.0}, {"date": "2005-10-21", "close": 14.76043216, "volume": 28820.0}, {"date": "2005-10-24", "close": 12.99559788, "volume": 49506.0}, {"date": "2005-10-25", "close": 12.75493866, "volume": 57520.0}, {"date": "2005-10-26", "close": 12.8351584, "volume": 31605.0}, {"date": "2005-10-27", "close": 13.2362571, "volume": 20861.0}, {"date": "2005-10-28", "close": 13.15603736, "volume": 15727.0}, {"date": "2005-10-31", "close": 13.51702619, "volume": 19067.0}, {"date": "2005-11-01", "close": 13.51702619, "volume": 2780.0}, {"date": "2005-11-02", "close": 13.31647684, "volume": 7312.0}, {"date": "2005-11-03", "close": 13.87801502, "volume": 7165.0}, {"date": "2005-11-04", "close": 13.31647684, "volume": 11619.0}, {"date": "2005-11-07", "close": 13.47691632, "volume": 5191.0}, {"date": "2005-11-08", "close": 13.27636697, "volume": 8626.0}, {"date": "2005-11-09", "close": 13.31647684, "volume": 1921.0}, {"date": "2005-11-10", "close": 13.79779528, "volume": 7338.0}, {"date": "2005-11-11", "close": 13.6373558, "volume": 4850.0}, {"date": "2005-11-14", "close": 13.35658671, "volume": 5620.0}, {"date": "2005-11-15", "close": 13.55713606, "volume": 3525.0}, {"date": "2005-11-16", "close": 13.51702619, "volume": 11722.0}, {"date": "2005-11-17", "close": 13.2362571, "volume": 6457.0}, {"date": "2005-11-18", "close": 13.39669658, "volume": 6534.0}, {"date": "2005-11-21", "close": 13.07581762, "volume": 7536.0}, {"date": "2005-11-22", "close": 13.07581762, "volume": 6700.0}, {"date": "2005-11-23", "close": 13.31647684, "volume": 4588.0}, {"date": "2005-11-24", "close": 13.07581762, "volume": 7968.0}, {"date": "2005-11-25", "close": 12.95548801, "volume": 5414.0}, {"date": "2005-11-28", "close": 12.99559788, "volume": 5279.0}, {"date": "2005-11-29", "close": 12.91537814, "volume": 10655.0}, {"date": "2005-11-30", "close": 13.07581762, "volume": 7269.0}, {"date": "2005-12-01", "close": 12.87526827, "volume": 8542.0}, {"date": "2005-12-02", "close": 12.91537814, "volume": 5204.0}, {"date": "2005-12-05", "close": 13.2362571, "volume": 17043.0}, {"date": "2005-12-06", "close": 13.47691632, "volume": 5193.0}, {"date": "2005-12-07", "close": 13.39669658, "volume": 4637.0}, {"date": "2005-12-08", "close": 13.15603736, "volume": 6411.0}, {"date": "2005-12-09", "close": 13.19614723, "volume": 11190.0}, {"date": "2005-12-12", "close": 13.07581762, "volume": 2872.0}, {"date": "2005-12-13", "close": 13.15603736, "volume": 14265.0}, {"date": "2005-12-14", "close": 12.75493866, "volume": 9579.0}, {"date": "2005-12-15", "close": 12.75493866, "volume": 7419.0}, {"date": "2005-12-16", "close": 12.67471892, "volume": 17409.0}, {"date": "2005-12-19", "close": 12.67471892, "volume": 1741.0}, {"date": "2005-12-20", "close": 12.11318074, "volume": 12770.0}, {"date": "2005-12-21", "close": 12.4340597, "volume": 8385.0}, {"date": "2005-12-22", "close": 12.51427944, "volume": 12055.0}, {"date": "2005-12-23", "close": 12.75493866, "volume": 2481.0}, {"date": "2005-12-28", "close": 12.75493866, "volume": 7421.0}, {"date": "2005-12-29", "close": 12.91537814, "volume": 2989.0}, {"date": "2005-12-30", "close": 12.95548801, "volume": 1296.0}, {"date": "2006-01-03", "close": 12.8351584, "volume": 13295.0}, {"date": "2006-01-04", "close": 12.75493866, "volume": 9386.0}, {"date": "2006-01-05", "close": 12.8351584, "volume": 9986.0}, {"date": "2006-01-06", "close": 12.87526827, "volume": 3845.0}, {"date": "2006-01-09", "close": 12.71482879, "volume": 10115.0}, {"date": "2006-01-10", "close": 12.79504853, "volume": 7314.0}, {"date": "2006-01-11", "close": 12.99559788, "volume": 6995.0}, {"date": "2006-01-12", "close": 12.99559788, "volume": 11133.0}, {"date": "2006-01-13", "close": 12.75493866, "volume": 4906.0}, {"date": "2006-01-16", "close": 12.71482879, "volume": 10102.0}, {"date": "2006-01-17", "close": 12.71482879, "volume": 21967.0}, {"date": "2006-01-18", "close": 12.67471892, "volume": 6731.0}, {"date": "2006-01-19", "close": 12.4340597, "volume": 13123.0}, {"date": "2006-01-20", "close": 12.4340597, "volume": 14463.0}, {"date": "2006-01-23", "close": 12.07307087, "volume": 16506.0}, {"date": "2006-01-24", "close": 12.59449918, "volume": 12831.0}, {"date": "2006-01-25", "close": 12.51427944, "volume": 10407.0}, {"date": "2006-01-27", "close": 12.59449918, "volume": 11850.0}, {"date": "2006-01-30", "close": 12.8351584, "volume": 22507.0}, {"date": "2006-01-31", "close": 12.99559788, "volume": 19763.0}, {"date": "2006-02-01", "close": 12.67471892, "volume": 15176.0}, {"date": "2006-02-02", "close": 12.67471892, "volume": 12140.0}, {"date": "2006-02-03", "close": 12.8351584, "volume": 5079.0}, {"date": "2006-02-06", "close": 12.75493866, "volume": 3806.0}, {"date": "2006-02-07", "close": 12.63460905, "volume": 6697.0}, {"date": "2006-02-08", "close": 12.51427944, "volume": 4833.0}, {"date": "2006-02-09", "close": 12.8351584, "volume": 7229.0}, {"date": "2006-02-10", "close": 12.8351584, "volume": 9995.0}, {"date": "2006-02-13", "close": 12.8351584, "volume": 11595.0}, {"date": "2006-02-14", "close": 12.79504853, "volume": 10178.0}, {"date": "2006-02-15", "close": 12.59449918, "volume": 12485.0}, {"date": "2006-02-16", "close": 12.59449918, "volume": 12577.0}, {"date": "2006-02-17", "close": 12.71482879, "volume": 27148.0}, {"date": "2006-02-20", "close": 13.2362571, "volume": 15480.0}, {"date": "2006-02-21", "close": 13.6373558, "volume": 26078.0}, {"date": "2006-02-22", "close": 14.0384545, "volume": 36712.0}, {"date": "2006-02-23", "close": 13.2362571, "volume": 10234.0}, {"date": "2006-02-24", "close": 13.35658671, "volume": 16324.0}, {"date": "2006-02-27", "close": 13.35658671, "volume": 28141.0}, {"date": "2006-02-28", "close": 13.79779528, "volume": 15527.0}, {"date": "2006-03-01", "close": 13.11592749, "volume": 18450.0}, {"date": "2006-03-02", "close": 13.79779528, "volume": 9949.0}, {"date": "2006-03-03", "close": 13.6373558, "volume": 6644.0}, {"date": "2006-03-06", "close": 13.6373558, "volume": 5739.0}, {"date": "2006-03-07", "close": 13.6373558, "volume": 6968.0}, {"date": "2006-03-08", "close": 13.2362571, "volume": 13627.0}, {"date": "2006-03-09", "close": 12.99559788, "volume": 8132.0}, {"date": "2006-03-10", "close": 13.27636697, "volume": 14131.0}, {"date": "2006-03-13", "close": 13.55713606, "volume": 5826.0}, {"date": "2006-03-14", "close": 13.15603736, "volume": 7858.0}, {"date": "2006-03-15", "close": 13.39669658, "volume": 17881.0}, {"date": "2006-03-16", "close": 13.15603736, "volume": 20827.0}, {"date": "2006-03-17", "close": 13.15603736, "volume": 12883.0}, {"date": "2006-03-20", "close": 13.27636697, "volume": 10416.0}, {"date": "2006-03-21", "close": 13.27636697, "volume": 8262.0}, {"date": "2006-03-22", "close": 13.03570775, "volume": 15205.0}, {"date": "2006-03-23", "close": 13.47691632, "volume": 13815.0}, {"date": "2006-03-24", "close": 13.35658671, "volume": 14281.0}, {"date": "2006-03-27", "close": 12.99559788, "volume": 12975.0}, {"date": "2006-03-28", "close": 13.39669658, "volume": 16540.0}, {"date": "2006-03-29", "close": 13.03570775, "volume": 12971.0}, {"date": "2006-03-30", "close": 13.03570775, "volume": 14113.0}, {"date": "2006-03-31", "close": 13.15603736, "volume": 17338.0}, {"date": "2006-04-03", "close": 13.27636697, "volume": 9820.0}, {"date": "2006-04-04", "close": 13.11592749, "volume": 7321.0}, {"date": "2006-04-05", "close": 12.95548801, "volume": 16379.0}, {"date": "2006-04-06", "close": 12.99559788, "volume": 11238.0}, {"date": "2006-04-07", "close": 14.11867424, "volume": 73200.0}, {"date": "2006-04-10", "close": 13.6373558, "volume": 26261.0}, {"date": "2006-04-11", "close": 13.71757554, "volume": 7138.0}, {"date": "2006-04-12", "close": 13.71757554, "volume": 15289.0}, {"date": "2006-04-21", "close": 12.4340597, "volume": 64396.0}, {"date": "2006-04-24", "close": 12.15329061, "volume": 96240.0}, {"date": "2006-04-26", "close": 12.51427944, "volume": 48055.0}, {"date": "2006-04-27", "close": 12.27362022, "volume": 43724.0}, {"date": "2006-04-28", "close": 11.83241165, "volume": 77010.0}, {"date": "2006-05-01", "close": 12.032961, "volume": 38322.0}, {"date": "2006-05-02", "close": 12.27362022, "volume": 43080.0}, {"date": "2006-05-03", "close": 12.19340048, "volume": 27391.0}, {"date": "2006-05-04", "close": 12.032961, "volume": 38348.0}, {"date": "2006-05-05", "close": 12.032961, "volume": 23269.0}, {"date": "2006-05-08", "close": 11.2307636, "volume": 165265.0}, {"date": "2006-05-09", "close": 11.15054386, "volume": 46785.0}, {"date": "2006-05-10", "close": 10.4285662, "volume": 60195.0}, {"date": "2006-05-11", "close": 10.18790698, "volume": 209728.0}, {"date": "2006-05-12", "close": 11.31098334, "volume": 84204.0}, {"date": "2006-05-15", "close": 11.2307636, "volume": 43043.0}, {"date": "2006-05-16", "close": 11.19065373, "volume": 26115.0}, {"date": "2006-05-17", "close": 11.15054386, "volume": 25112.0}, {"date": "2006-05-18", "close": 10.66922542, "volume": 31661.0}, {"date": "2006-05-19", "close": 10.78955503, "volume": 13038.0}, {"date": "2006-05-22", "close": 10.10768724, "volume": 34713.0}, {"date": "2006-05-23", "close": 9.78680828, "volume": 30682.0}, {"date": "2006-05-24", "close": 10.10768724, "volume": 56263.0}, {"date": "2006-05-25", "close": 10.30823659, "volume": 10777.0}, {"date": "2006-05-26", "close": 10.66922542, "volume": 20536.0}, {"date": "2006-05-29", "close": 10.4285662, "volume": 22205.0}, {"date": "2006-05-30", "close": 10.4285662, "volume": 8694.0}, {"date": "2006-05-31", "close": 10.14779711, "volume": 8950.0}, {"date": "2006-06-01", "close": 10.18790698, "volume": 6944.0}, {"date": "2006-06-02", "close": 10.34834646, "volume": 5486.0}, {"date": "2006-06-05", "close": 10.26812672, "volume": 15184.0}, {"date": "2006-06-06", "close": 9.98735763, "volume": 24943.0}, {"date": "2006-06-07", "close": 10.0274675, "volume": 10582.0}, {"date": "2006-06-08", "close": 9.98735763, "volume": 9684.0}, {"date": "2006-06-09", "close": 10.0274675, "volume": 17370.0}, {"date": "2006-06-13", "close": 9.70658854, "volume": 16564.0}, {"date": "2006-06-14", "close": 9.34559971, "volume": 15105.0}, {"date": "2006-06-15", "close": 8.74395166, "volume": 41941.0}, {"date": "2006-06-16", "close": 8.8241714, "volume": 31204.0}, {"date": "2006-06-19", "close": 7.94175426, "volume": 44781.0}, {"date": "2006-06-20", "close": 6.8186779, "volume": 182309.0}, {"date": "2006-06-21", "close": 7.58076543, "volume": 101485.0}, {"date": "2006-06-22", "close": 8.34285296, "volume": 66802.0}, {"date": "2006-06-23", "close": 8.8241714, "volume": 34419.0}, {"date": "2006-06-26", "close": 8.18241348, "volume": 42769.0}, {"date": "2006-06-27", "close": 7.46043582, "volume": 60779.0}, {"date": "2006-06-28", "close": 6.89889764, "volume": 64024.0}, {"date": "2006-06-29", "close": 6.97911738, "volume": 59626.0}, {"date": "2006-06-30", "close": 5.85604102, "volume": 250207.0}, {"date": "2006-07-03", "close": 6.33735946, "volume": 51225.0}, {"date": "2006-07-04", "close": 6.89889764, "volume": 31199.0}, {"date": "2006-07-05", "close": 6.73845816, "volume": 29350.0}, {"date": "2006-07-06", "close": 6.65823842, "volume": 25651.0}, {"date": "2006-07-07", "close": 6.57801868, "volume": 3542.0}, {"date": "2006-07-10", "close": 5.81593115, "volume": 170055.0}, {"date": "2006-07-11", "close": 5.85604102, "volume": 78783.0}, {"date": "2006-07-12", "close": 5.77582128, "volume": 26161.0}, {"date": "2006-07-13", "close": 5.73571141, "volume": 27151.0}, {"date": "2006-07-14", "close": 5.81593115, "volume": 10854.0}, {"date": "2006-07-17", "close": 5.6153818, "volume": 28980.0}, {"date": "2006-07-18", "close": 5.57527193, "volume": 4052.0}, {"date": "2006-07-19", "close": 5.29450284, "volume": 37969.0}, {"date": "2006-07-20", "close": 5.53516206, "volume": 10262.0}, {"date": "2006-07-21", "close": 5.77582128, "volume": 7738.0}, {"date": "2006-07-24", "close": 5.41483245, "volume": 16118.0}, {"date": "2006-07-25", "close": 5.37472258, "volume": 16171.0}, {"date": "2006-07-26", "close": 5.25439297, "volume": 19918.0}, {"date": "2006-07-27", "close": 5.29450284, "volume": 8614.0}, {"date": "2006-07-28", "close": 5.37472258, "volume": 12106.0}, {"date": "2006-07-31", "close": 5.57527193, "volume": 30333.0}, {"date": "2006-08-01", "close": 6.4175792, "volume": 75948.0}, {"date": "2006-08-02", "close": 7.38021608, "volume": 101063.0}, {"date": "2006-08-03", "close": 7.38021608, "volume": 103130.0}, {"date": "2006-08-04", "close": 7.25988647, "volume": 31783.0}, {"date": "2006-08-07", "close": 7.42032595, "volume": 24572.0}, {"date": "2006-08-08", "close": 7.38021608, "volume": 26591.0}, {"date": "2006-08-09", "close": 7.38021608, "volume": 17988.0}, {"date": "2006-08-10", "close": 7.54065556, "volume": 21486.0}, {"date": "2006-08-11", "close": 7.25988647, "volume": 23197.0}, {"date": "2006-08-14", "close": 7.2197766, "volume": 17746.0}, {"date": "2006-08-15", "close": 6.97911738, "volume": 26898.0}, {"date": "2006-08-16", "close": 7.38021608, "volume": 16261.0}, {"date": "2006-08-17", "close": 7.46043582, "volume": 13807.0}, {"date": "2006-08-18", "close": 7.50054569, "volume": 21900.0}, {"date": "2006-08-21", "close": 7.50054569, "volume": 24791.0}, {"date": "2006-08-22", "close": 8.10219374, "volume": 32234.0}, {"date": "2006-08-23", "close": 9.30548984, "volume": 56855.0}, {"date": "2006-08-24", "close": 9.86702802, "volume": 79307.0}, {"date": "2006-08-25", "close": 9.2252701, "volume": 30887.0}, {"date": "2006-08-28", "close": 9.06483062, "volume": 23197.0}, {"date": "2006-08-29", "close": 9.06483062, "volume": 11922.0}, {"date": "2006-08-30", "close": 8.26263322, "volume": 24406.0}, {"date": "2006-08-31", "close": 8.18241348, "volume": 46822.0}, {"date": "2006-09-01", "close": 8.021974, "volume": 22897.0}, {"date": "2006-09-04", "close": 8.10219374, "volume": 16474.0}, {"date": "2006-09-05", "close": 8.26263322, "volume": 18559.0}, {"date": "2006-09-06", "close": 8.74395166, "volume": 14368.0}, {"date": "2006-09-07", "close": 8.38296283, "volume": 7855.0}, {"date": "2006-09-08", "close": 8.34285296, "volume": 12799.0}, {"date": "2006-09-11", "close": 8.34285296, "volume": 6367.0}, {"date": "2006-09-12", "close": 8.50329244, "volume": 5514.0}, {"date": "2006-09-13", "close": 8.66373192, "volume": 3807.0}, {"date": "2006-09-14", "close": 8.4230727, "volume": 6407.0}, {"date": "2006-09-15", "close": 8.66373192, "volume": 2115.0}, {"date": "2006-09-18", "close": 8.4230727, "volume": 5644.0}, {"date": "2006-09-19", "close": 8.46318257, "volume": 927.0}, {"date": "2006-09-20", "close": 8.26263322, "volume": 8183.0}, {"date": "2006-09-21", "close": 8.26263322, "volume": 6034.0}, {"date": "2006-09-22", "close": 8.14230361, "volume": 3141.0}, {"date": "2006-09-25", "close": 8.10219374, "volume": 21025.0}, {"date": "2006-09-26", "close": 7.82142465, "volume": 4731.0}, {"date": "2006-09-27", "close": 7.98186413, "volume": 13686.0}, {"date": "2006-09-28", "close": 7.94175426, "volume": 13672.0}, {"date": "2006-09-29", "close": 8.26263322, "volume": 10212.0}, {"date": "2006-10-02", "close": 8.4230727, "volume": 6140.0}, {"date": "2006-10-03", "close": 8.4230727, "volume": 6415.0}, {"date": "2006-10-04", "close": 8.4230727, "volume": 15025.0}, {"date": "2006-10-05", "close": 8.34285296, "volume": 6086.0}, {"date": "2006-10-06", "close": 8.4230727, "volume": 18911.0}, {"date": "2006-10-09", "close": 8.34285296, "volume": 14467.0}, {"date": "2006-10-10", "close": 8.4230727, "volume": 9007.0}, {"date": "2006-10-11", "close": 8.8241714, "volume": 24923.0}, {"date": "2006-10-12", "close": 9.46592932, "volume": 35995.0}, {"date": "2006-10-13", "close": 8.8241714, "volume": 30475.0}, {"date": "2006-10-16", "close": 9.06483062, "volume": 10714.0}, {"date": "2006-10-17", "close": 9.06483062, "volume": 7916.0}, {"date": "2006-10-18", "close": 9.10494049, "volume": 14884.0}, {"date": "2006-10-19", "close": 9.38570958, "volume": 11730.0}, {"date": "2006-10-20", "close": 9.14505036, "volume": 27840.0}, {"date": "2006-10-23", "close": 9.30548984, "volume": 31749.0}, {"date": "2006-10-24", "close": 9.50603919, "volume": 17461.0}, {"date": "2006-10-25", "close": 9.34559971, "volume": 58966.0}, {"date": "2006-10-26", "close": 9.30548984, "volume": 22666.0}, {"date": "2006-10-27", "close": 9.14505036, "volume": 19875.0}, {"date": "2006-10-30", "close": 7.54065556, "volume": 216749.0}, {"date": "2006-10-31", "close": 7.90164439, "volume": 90054.0}, {"date": "2006-11-01", "close": 7.58076543, "volume": 71750.0}, {"date": "2006-11-02", "close": 7.38021608, "volume": 37100.0}, {"date": "2006-11-03", "close": 7.38021608, "volume": 54661.0}, {"date": "2006-11-06", "close": 6.89889764, "volume": 46488.0}, {"date": "2006-11-07", "close": 6.65823842, "volume": 47360.0}, {"date": "2006-11-08", "close": 6.49779894, "volume": 73038.0}, {"date": "2006-11-09", "close": 6.45768907, "volume": 38817.0}, {"date": "2006-11-10", "close": 6.45768907, "volume": 20185.0}, {"date": "2006-11-13", "close": 6.4175792, "volume": 33153.0}, {"date": "2006-11-14", "close": 6.45768907, "volume": 26592.0}, {"date": "2006-11-15", "close": 6.73845816, "volume": 19885.0}, {"date": "2006-11-16", "close": 7.2197766, "volume": 43182.0}, {"date": "2006-11-17", "close": 7.54065556, "volume": 35703.0}, {"date": "2006-11-20", "close": 7.29999634, "volume": 41145.0}, {"date": "2006-11-21", "close": 7.42032595, "volume": 19437.0}, {"date": "2006-11-22", "close": 7.54065556, "volume": 13515.0}, {"date": "2006-11-23", "close": 7.42032595, "volume": 20919.0}, {"date": "2006-11-24", "close": 7.38021608, "volume": 12689.0}, {"date": "2006-11-27", "close": 7.2197766, "volume": 18892.0}, {"date": "2006-11-28", "close": 7.29999634, "volume": 15426.0}, {"date": "2006-11-29", "close": 7.2197766, "volume": 27855.0}, {"date": "2006-11-30", "close": 7.09944699, "volume": 24581.0}, {"date": "2006-12-01", "close": 7.13955686, "volume": 13203.0}, {"date": "2006-12-04", "close": 7.13955686, "volume": 9681.0}, {"date": "2006-12-05", "close": 7.2197766, "volume": 12926.0}, {"date": "2006-12-06", "close": 7.05933712, "volume": 8525.0}, {"date": "2006-12-07", "close": 7.09944699, "volume": 18791.0}, {"date": "2006-12-08", "close": 6.97911738, "volume": 15676.0}, {"date": "2006-12-11", "close": 6.85878777, "volume": 10567.0}, {"date": "2006-12-12", "close": 7.13955686, "volume": 13808.0}, {"date": "2006-12-13", "close": 7.05933712, "volume": 17274.0}, {"date": "2006-12-14", "close": 6.97911738, "volume": 11375.0}, {"date": "2006-12-15", "close": 6.8186779, "volume": 44173.0}, {"date": "2006-12-18", "close": 6.8186779, "volume": 7268.0}, {"date": "2006-12-19", "close": 7.01922725, "volume": 3635.0}, {"date": "2006-12-20", "close": 6.8186779, "volume": 11479.0}, {"date": "2006-12-21", "close": 7.01922725, "volume": 16825.0}, {"date": "2006-12-22", "close": 7.01922725, "volume": 13568.0}, {"date": "2006-12-27", "close": 7.01922725, "volume": 10354.0}, {"date": "2006-12-28", "close": 6.97911738, "volume": 9781.0}, {"date": "2006-12-29", "close": 6.97911738, "volume": 6644.0}, {"date": "2007-01-02", "close": 6.89889764, "volume": 5106.0}, {"date": "2007-01-03", "close": 7.34010621, "volume": 18632.0}, {"date": "2007-01-04", "close": 7.54065556, "volume": 23212.0}, {"date": "2007-01-05", "close": 7.82142465, "volume": 30086.0}, {"date": "2007-01-08", "close": 8.18241348, "volume": 42955.0}, {"date": "2007-01-09", "close": 8.021974, "volume": 28483.0}, {"date": "2007-01-10", "close": 7.94175426, "volume": 6545.0}, {"date": "2007-01-11", "close": 7.70109504, "volume": 27024.0}, {"date": "2007-01-12", "close": 7.58076543, "volume": 7448.0}, {"date": "2007-01-15", "close": 7.46043582, "volume": 9401.0}, {"date": "2007-01-16", "close": 7.42032595, "volume": 3649.0}, {"date": "2007-01-17", "close": 7.54065556, "volume": 8602.0}, {"date": "2007-01-18", "close": 7.46043582, "volume": 7168.0}, {"date": "2007-01-19", "close": 7.78131478, "volume": 11954.0}, {"date": "2007-01-22", "close": 7.46043582, "volume": 22100.0}, {"date": "2007-01-23", "close": 7.46043582, "volume": 4943.0}, {"date": "2007-01-24", "close": 7.54065556, "volume": 17817.0}, {"date": "2007-01-25", "close": 7.78131478, "volume": 28975.0}, {"date": "2007-01-29", "close": 7.50054569, "volume": 19024.0}, {"date": "2007-01-30", "close": 7.66098517, "volume": 6197.0}, {"date": "2007-01-31", "close": 7.74120491, "volume": 15814.0}, {"date": "2007-02-01", "close": 7.6208753, "volume": 30740.0}, {"date": "2007-02-02", "close": 7.54065556, "volume": 19700.0}, {"date": "2007-02-05", "close": 7.86153452, "volume": 13411.0}, {"date": "2007-02-06", "close": 7.86153452, "volume": 5681.0}, {"date": "2007-02-07", "close": 7.94175426, "volume": 21953.0}, {"date": "2007-02-08", "close": 9.02472075, "volume": 103144.0}, {"date": "2007-02-09", "close": 9.18516023, "volume": 51883.0}, {"date": "2007-02-12", "close": 9.38570958, "volume": 48260.0}, {"date": "2007-02-13", "close": 9.46592932, "volume": 62376.0}, {"date": "2007-02-14", "close": 9.38570958, "volume": 42714.0}, {"date": "2007-02-15", "close": 9.46592932, "volume": 43666.0}, {"date": "2007-02-16", "close": 9.34559971, "volume": 29488.0}, {"date": "2007-02-21", "close": 9.94724776, "volume": 108840.0}, {"date": "2007-02-22", "close": 9.6263688, "volume": 47081.0}, {"date": "2007-02-23", "close": 9.6263688, "volume": 72254.0}, {"date": "2007-02-26", "close": 10.10768724, "volume": 29035.0}, {"date": "2007-02-27", "close": 10.4285662, "volume": 41954.0}, {"date": "2007-02-28", "close": 10.0274675, "volume": 83596.0}, {"date": "2007-03-01", "close": 10.0274675, "volume": 27697.0}, {"date": "2007-03-02", "close": 9.70658854, "volume": 18194.0}, {"date": "2007-03-05", "close": 9.42581945, "volume": 33066.0}, {"date": "2007-03-06", "close": 9.70658854, "volume": 27225.0}, {"date": "2007-03-07", "close": 9.86702802, "volume": 41204.0}, {"date": "2007-03-08", "close": 9.46592932, "volume": 20973.0}, {"date": "2007-03-09", "close": 9.66647867, "volume": 6837.0}, {"date": "2007-03-12", "close": 9.78680828, "volume": 12882.0}, {"date": "2007-03-13", "close": 10.06757737, "volume": 18536.0}, {"date": "2007-03-14", "close": 10.10768724, "volume": 12326.0}, {"date": "2007-03-15", "close": 10.06757737, "volume": 61425.0}, {"date": "2007-03-16", "close": 9.6263688, "volume": 51096.0}, {"date": "2007-03-19", "close": 9.52798223, "volume": 25114.0}, {"date": "2007-03-20", "close": 9.48600874, "volume": 40297.0}, {"date": "2007-03-21", "close": 9.6539027, "volume": 21290.0}, {"date": "2007-03-22", "close": 9.73784968, "volume": 29106.0}, {"date": "2007-03-23", "close": 9.82179666, "volume": 11931.0}, {"date": "2007-03-26", "close": 9.69587619, "volume": 20961.0}, {"date": "2007-03-27", "close": 9.69587619, "volume": 19927.0}, {"date": "2007-03-28", "close": 9.52798223, "volume": 33653.0}, {"date": "2007-03-29", "close": 9.2341678, "volume": 41342.0}, {"date": "2007-03-30", "close": 8.98232686, "volume": 40956.0}, {"date": "2007-04-02", "close": 8.73048592, "volume": 38409.0}, {"date": "2007-04-03", "close": 8.60456545, "volume": 14667.0}, {"date": "2007-04-04", "close": 9.06627384, "volume": 42532.0}, {"date": "2007-04-05", "close": 8.8144329, "volume": 18900.0}, {"date": "2007-04-10", "close": 9.31811478, "volume": 78323.0}, {"date": "2007-04-11", "close": 9.56995572, "volume": 106880.0}, {"date": "2007-04-12", "close": 9.6539027, "volume": 165700.0}, {"date": "2007-04-13", "close": 9.73784968, "volume": 94366.0}, {"date": "2007-04-16", "close": 10.4933725, "volume": 141535.0}, {"date": "2007-04-17", "close": 11.08100136, "volume": 193059.0}, {"date": "2007-04-18", "close": 10.57731948, "volume": 186919.0}, {"date": "2007-04-19", "close": 9.6539027, "volume": 211557.0}, {"date": "2007-04-20", "close": 9.82179666, "volume": 111141.0}, {"date": "2007-04-23", "close": 9.40206176, "volume": 121647.0}, {"date": "2007-04-24", "close": 9.52798223, "volume": 62993.0}, {"date": "2007-04-26", "close": 9.2341678, "volume": 328595.0}, {"date": "2007-04-27", "close": 9.40206176, "volume": 105274.0}, {"date": "2007-04-30", "close": 9.40206176, "volume": 75908.0}, {"date": "2007-05-01", "close": 9.52798223, "volume": 57037.0}, {"date": "2007-05-02", "close": 9.27614129, "volume": 55395.0}, {"date": "2007-05-03", "close": 9.2341678, "volume": 42670.0}, {"date": "2007-05-04", "close": 9.31811478, "volume": 49031.0}, {"date": "2007-05-07", "close": 9.52798223, "volume": 56088.0}, {"date": "2007-05-08", "close": 9.56995572, "volume": 88443.0}, {"date": "2007-05-09", "close": 9.56995572, "volume": 34786.0}, {"date": "2007-05-10", "close": 9.44403525, "volume": 20559.0}, {"date": "2007-05-11", "close": 9.40206176, "volume": 27061.0}, {"date": "2007-05-14", "close": 9.48600874, "volume": 28182.0}, {"date": "2007-05-15", "close": 9.40206176, "volume": 19297.0}, {"date": "2007-05-16", "close": 9.31811478, "volume": 19366.0}, {"date": "2007-05-17", "close": 8.98232686, "volume": 52624.0}, {"date": "2007-05-18", "close": 9.15022082, "volume": 26147.0}, {"date": "2007-05-21", "close": 9.15022082, "volume": 16125.0}, {"date": "2007-05-22", "close": 9.44403525, "volume": 30085.0}, {"date": "2007-05-23", "close": 9.40206176, "volume": 12612.0}, {"date": "2007-05-24", "close": 9.2341678, "volume": 39906.0}, {"date": "2007-05-25", "close": 9.2341678, "volume": 19175.0}, {"date": "2007-05-28", "close": 9.15022082, "volume": 17342.0}, {"date": "2007-05-29", "close": 9.06627384, "volume": 29776.0}, {"date": "2007-05-30", "close": 9.19219431, "volume": 23167.0}, {"date": "2007-05-31", "close": 9.90574364, "volume": 152658.0}, {"date": "2007-06-01", "close": 10.15758458, "volume": 112282.0}, {"date": "2007-06-04", "close": 10.32547854, "volume": 81780.0}, {"date": "2007-06-05", "close": 11.3328423, "volume": 112924.0}, {"date": "2007-06-06", "close": 11.87849767, "volume": 144495.0}, {"date": "2007-06-07", "close": 11.50073626, "volume": 88643.0}, {"date": "2007-06-08", "close": 11.54270975, "volume": 48460.0}, {"date": "2007-06-12", "close": 12.04639163, "volume": 56717.0}, {"date": "2007-06-13", "close": 11.7525772, "volume": 54825.0}, {"date": "2007-06-14", "close": 11.66863022, "volume": 56752.0}, {"date": "2007-06-15", "close": 11.7525772, "volume": 31539.0}, {"date": "2007-06-18", "close": 13.34756982, "volume": 148229.0}, {"date": "2007-06-19", "close": 13.0117819, "volume": 88872.0}, {"date": "2007-06-20", "close": 13.26362284, "volume": 83143.0}, {"date": "2007-06-21", "close": 13.38954331, "volume": 52488.0}, {"date": "2007-06-22", "close": 13.26362284, "volume": 52784.0}, {"date": "2007-06-25", "close": 13.4315168, "volume": 56656.0}, {"date": "2007-06-26", "close": 14.94256244, "volume": 96098.0}, {"date": "2007-06-27", "close": 15.36229734, "volume": 178465.0}, {"date": "2007-06-28", "close": 16.28571412, "volume": 67881.0}, {"date": "2007-06-29", "close": 15.99189969, "volume": 47126.0}, {"date": "2007-07-02", "close": 15.1104564, "volume": 162443.0}, {"date": "2007-07-03", "close": 14.85861546, "volume": 46318.0}, {"date": "2007-07-04", "close": 13.8512517, "volume": 128739.0}, {"date": "2007-07-05", "close": 14.10309264, "volume": 51168.0}, {"date": "2007-07-06", "close": 14.43888056, "volume": 22957.0}, {"date": "2007-07-09", "close": 14.85861546, "volume": 27776.0}, {"date": "2007-07-10", "close": 15.1104564, "volume": 52012.0}, {"date": "2007-07-11", "close": 14.85861546, "volume": 26541.0}, {"date": "2007-07-12", "close": 14.48085405, "volume": 19677.0}, {"date": "2007-07-13", "close": 14.2709866, "volume": 21744.0}, {"date": "2007-07-16", "close": 14.35493358, "volume": 16287.0}, {"date": "2007-07-17", "close": 14.94256244, "volume": 15898.0}, {"date": "2007-07-18", "close": 14.52282754, "volume": 16235.0}, {"date": "2007-07-19", "close": 14.73269499, "volume": 20933.0}, {"date": "2007-07-20", "close": 14.85861546, "volume": 24140.0}, {"date": "2007-07-23", "close": 15.02650942, "volume": 35313.0}, {"date": "2007-07-24", "close": 15.36229734, "volume": 41665.0}, {"date": "2007-07-25", "close": 15.1104564, "volume": 59830.0}, {"date": "2007-07-26", "close": 15.5301913, "volume": 46017.0}, {"date": "2007-07-27", "close": 15.06848291, "volume": 48252.0}, {"date": "2007-07-30", "close": 14.52282754, "volume": 59762.0}, {"date": "2007-07-31", "close": 14.73269499, "volume": 33794.0}, {"date": "2007-08-01", "close": 14.60677452, "volume": 46863.0}, {"date": "2007-08-02", "close": 15.32032385, "volume": 31272.0}, {"date": "2007-08-03", "close": 14.85861546, "volume": 56146.0}, {"date": "2007-08-06", "close": 13.59941076, "volume": 106127.0}, {"date": "2007-08-07", "close": 13.55743727, "volume": 63462.0}, {"date": "2007-08-08", "close": 13.4315168, "volume": 45965.0}, {"date": "2007-08-09", "close": 13.17967586, "volume": 49134.0}, {"date": "2007-08-10", "close": 13.59941076, "volume": 91329.0}, {"date": "2007-08-13", "close": 12.96980841, "volume": 45788.0}, {"date": "2007-08-14", "close": 13.0117819, "volume": 32499.0}, {"date": "2007-08-15", "close": 12.42415304, "volume": 60511.0}, {"date": "2007-08-16", "close": 11.3328423, "volume": 129280.0}, {"date": "2007-08-17", "close": 12.1723121, "volume": 41342.0}, {"date": "2007-08-20", "close": 12.67599398, "volume": 59775.0}, {"date": "2007-08-21", "close": 13.0117819, "volume": 38402.0}, {"date": "2007-08-22", "close": 12.592047, "volume": 48912.0}, {"date": "2007-08-23", "close": 12.92783492, "volume": 34076.0}, {"date": "2007-08-24", "close": 12.71796747, "volume": 20590.0}, {"date": "2007-08-27", "close": 13.34756982, "volume": 64249.0}, {"date": "2007-08-28", "close": 13.8512517, "volume": 38494.0}, {"date": "2007-08-29", "close": 13.59941076, "volume": 38899.0}, {"date": "2007-08-30", "close": 13.76730472, "volume": 37745.0}, {"date": "2007-08-31", "close": 13.8512517, "volume": 13216.0}, {"date": "2007-09-03", "close": 14.18703962, "volume": 18693.0}, {"date": "2007-09-04", "close": 14.60677452, "volume": 27594.0}, {"date": "2007-09-05", "close": 14.77466848, "volume": 29653.0}, {"date": "2007-09-06", "close": 14.6907215, "volume": 23509.0}, {"date": "2007-09-07", "close": 14.43888056, "volume": 10880.0}, {"date": "2007-09-10", "close": 14.39690707, "volume": 20905.0}, {"date": "2007-09-11", "close": 14.48085405, "volume": 33065.0}, {"date": "2007-09-12", "close": 14.56480103, "volume": 21877.0}, {"date": "2007-09-13", "close": 14.81664197, "volume": 20361.0}, {"date": "2007-09-14", "close": 15.02650942, "volume": 36677.0}, {"date": "2007-09-17", "close": 15.1104564, "volume": 79996.0}, {"date": "2007-09-18", "close": 15.02650942, "volume": 32471.0}, {"date": "2007-09-19", "close": 15.02650942, "volume": 35725.0}, {"date": "2007-09-20", "close": 14.85861546, "volume": 32841.0}, {"date": "2007-09-21", "close": 14.81664197, "volume": 13688.0}, {"date": "2007-09-24", "close": 14.85861546, "volume": 36470.0}, {"date": "2007-09-25", "close": 14.48085405, "volume": 36321.0}, {"date": "2007-09-26", "close": 14.18703962, "volume": 22820.0}, {"date": "2007-09-27", "close": 13.80927821, "volume": 41555.0}, {"date": "2007-09-28", "close": 13.76730472, "volume": 23759.0}, {"date": "2007-10-01", "close": 13.68335774, "volume": 14316.0}, {"date": "2007-10-02", "close": 13.76730472, "volume": 25918.0}, {"date": "2007-10-03", "close": 14.10309264, "volume": 15951.0}, {"date": "2007-10-04", "close": 13.93519868, "volume": 9501.0}, {"date": "2007-10-05", "close": 14.2709866, "volume": 20816.0}, {"date": "2007-10-08", "close": 13.8512517, "volume": 18260.0}, {"date": "2007-10-09", "close": 13.93519868, "volume": 22285.0}, {"date": "2007-10-10", "close": 13.8512517, "volume": 32712.0}, {"date": "2007-10-11", "close": 13.93519868, "volume": 26439.0}, {"date": "2007-10-12", "close": 14.10309264, "volume": 15790.0}, {"date": "2007-10-15", "close": 14.2709866, "volume": 30547.0}, {"date": "2007-10-16", "close": 14.22901311, "volume": 23887.0}, {"date": "2007-10-17", "close": 14.06111915, "volume": 7653.0}, {"date": "2007-10-18", "close": 14.18703962, "volume": 17402.0}, {"date": "2007-10-19", "close": 13.80927821, "volume": 29737.0}, {"date": "2007-10-22", "close": 13.51546378, "volume": 32543.0}, {"date": "2007-10-23", "close": 13.4315168, "volume": 29836.0}, {"date": "2007-10-24", "close": 13.4315168, "volume": 25592.0}, {"date": "2007-10-25", "close": 13.38954331, "volume": 5930.0}, {"date": "2007-10-26", "close": 13.34756982, "volume": 12855.0}, {"date": "2007-10-29", "close": 15.15242989, "volume": 195197.0}, {"date": "2007-10-30", "close": 14.98453593, "volume": 76848.0}, {"date": "2007-10-31", "close": 15.36229734, "volume": 61251.0}, {"date": "2007-11-01", "close": 15.36229734, "volume": 56989.0}, {"date": "2007-11-02", "close": 15.48821781, "volume": 31418.0}, {"date": "2007-11-05", "close": 15.57216479, "volume": 59359.0}, {"date": "2007-11-06", "close": 16.11782016, "volume": 48265.0}, {"date": "2007-11-07", "close": 16.15979365, "volume": 77807.0}, {"date": "2007-11-08", "close": 15.57216479, "volume": 33503.0}, {"date": "2007-11-09", "close": 15.5301913, "volume": 21216.0}, {"date": "2007-11-12", "close": 14.6907215, "volume": 52397.0}, {"date": "2007-11-13", "close": 14.94256244, "volume": 18502.0}, {"date": "2007-11-14", "close": 15.5301913, "volume": 33076.0}, {"date": "2007-11-15", "close": 15.36229734, "volume": 18714.0}, {"date": "2007-11-16", "close": 15.32032385, "volume": 10014.0}, {"date": "2007-11-19", "close": 15.65611177, "volume": 18583.0}, {"date": "2007-11-20", "close": 15.5301913, "volume": 42599.0}, {"date": "2007-11-21", "close": 15.86597922, "volume": 25390.0}, {"date": "2007-11-22", "close": 15.86597922, "volume": 19400.0}, {"date": "2007-11-23", "close": 15.90795271, "volume": 20172.0}, {"date": "2007-11-26", "close": 17.2091309, "volume": 126672.0}, {"date": "2007-11-27", "close": 16.95728996, "volume": 114980.0}, {"date": "2007-11-28", "close": 16.95728996, "volume": 54477.0}, {"date": "2007-11-29", "close": 16.95728996, "volume": 64669.0}, {"date": "2007-11-30", "close": 16.95728996, "volume": 21048.0}, {"date": "2007-12-03", "close": 17.6288658, "volume": 94462.0}, {"date": "2007-12-04", "close": 17.46097184, "volume": 135175.0}, {"date": "2007-12-05", "close": 17.6288658, "volume": 30332.0}, {"date": "2007-12-06", "close": 17.6288658, "volume": 42856.0}, {"date": "2007-12-07", "close": 17.54491882, "volume": 47739.0}, {"date": "2007-12-10", "close": 16.789396, "volume": 79148.0}, {"date": "2007-12-11", "close": 17.2091309, "volume": 39551.0}, {"date": "2007-12-12", "close": 17.12518392, "volume": 34417.0}, {"date": "2007-12-13", "close": 17.2091309, "volume": 78954.0}, {"date": "2007-12-14", "close": 16.87334298, "volume": 31361.0}, {"date": "2007-12-17", "close": 15.9499262, "volume": 66014.0}, {"date": "2007-12-18", "close": 15.78203224, "volume": 80551.0}, {"date": "2007-12-19", "close": 16.3696611, "volume": 45293.0}, {"date": "2007-12-20", "close": 16.20176714, "volume": 32461.0}, {"date": "2007-12-21", "close": 16.07584667, "volume": 31292.0}, {"date": "2007-12-24", "close": 16.20176714, "volume": 9054.0}, {"date": "2007-12-27", "close": 16.3696611, "volume": 8163.0}, {"date": "2007-12-28", "close": 17.12518392, "volume": 34507.0}, {"date": "2007-12-31", "close": 16.789396, "volume": 13844.0}, {"date": "2008-01-02", "close": 16.95728996, "volume": 14089.0}, {"date": "2008-01-03", "close": 16.11782016, "volume": 34031.0}, {"date": "2008-01-04", "close": 16.3696611, "volume": 16144.0}, {"date": "2008-01-07", "close": 15.9499262, "volume": 20626.0}, {"date": "2008-01-08", "close": 15.69808526, "volume": 36148.0}, {"date": "2008-01-09", "close": 15.06848291, "volume": 31374.0}, {"date": "2008-01-10", "close": 15.06848291, "volume": 36270.0}, {"date": "2008-01-11", "close": 14.35493358, "volume": 43117.0}, {"date": "2008-01-14", "close": 12.46612653, "volume": 141913.0}, {"date": "2008-01-15", "close": 14.60677452, "volume": 232620.0}, {"date": "2008-01-16", "close": 14.01914566, "volume": 54635.0}, {"date": "2008-01-17", "close": 13.8512517, "volume": 46069.0}, {"date": "2008-01-18", "close": 13.76730472, "volume": 56743.0}, {"date": "2008-01-21", "close": 13.26362284, "volume": 57367.0}, {"date": "2008-01-22", "close": 12.50810002, "volume": 128897.0}, {"date": "2008-01-23", "close": 12.84388794, "volume": 111522.0}, {"date": "2008-01-24", "close": 13.68335774, "volume": 47398.0}, {"date": "2008-01-25", "close": 14.14506613, "volume": 60742.0}, {"date": "2008-01-29", "close": 13.17967586, "volume": 45652.0}, {"date": "2008-01-30", "close": 13.4315168, "volume": 62499.0}, {"date": "2008-01-31", "close": 13.59941076, "volume": 40601.0}, {"date": "2008-02-01", "close": 14.01914566, "volume": 27025.0}, {"date": "2008-02-04", "close": 14.06111915, "volume": 26867.0}, {"date": "2008-02-05", "close": 14.94256244, "volume": 49441.0}, {"date": "2008-02-06", "close": 14.31296009, "volume": 51196.0}, {"date": "2008-02-07", "close": 14.2709866, "volume": 31377.0}, {"date": "2008-02-08", "close": 14.01914566, "volume": 34115.0}, {"date": "2008-02-11", "close": 13.8512517, "volume": 33689.0}, {"date": "2008-02-12", "close": 13.4315168, "volume": 22744.0}, {"date": "2008-02-13", "close": 13.26362284, "volume": 25016.0}, {"date": "2008-02-14", "close": 13.26362284, "volume": 40894.0}, {"date": "2008-02-15", "close": 13.0117819, "volume": 24100.0}, {"date": "2008-02-18", "close": 12.50810002, "volume": 50090.0}, {"date": "2008-02-19", "close": 12.46612653, "volume": 20869.0}, {"date": "2008-02-20", "close": 12.29823257, "volume": 15247.0}, {"date": "2008-02-21", "close": 12.34020606, "volume": 14499.0}, {"date": "2008-02-22", "close": 12.75994096, "volume": 32618.0}, {"date": "2008-02-25", "close": 12.96980841, "volume": 27923.0}, {"date": "2008-02-26", "close": 13.68335774, "volume": 62547.0}, {"date": "2008-02-27", "close": 13.89322519, "volume": 42290.0}, {"date": "2008-02-28", "close": 14.01914566, "volume": 28189.0}, {"date": "2008-02-29", "close": 13.93519868, "volume": 15095.0}, {"date": "2008-03-03", "close": 13.30559633, "volume": 33876.0}, {"date": "2008-03-04", "close": 13.05375539, "volume": 15703.0}, {"date": "2008-03-05", "close": 13.17967586, "volume": 19536.0}, {"date": "2008-03-06", "close": 13.05375539, "volume": 17511.0}, {"date": "2008-03-07", "close": 12.67599398, "volume": 40165.0}, {"date": "2008-03-10", "close": 12.25625908, "volume": 25021.0}, {"date": "2008-03-11", "close": 9.98969062, "volume": 149155.0}, {"date": "2008-03-12", "close": 10.9131074, "volume": 88752.0}, {"date": "2008-03-13", "close": 11.08100136, "volume": 24586.0}, {"date": "2008-03-14", "close": 10.45139901, "volume": 111504.0}, {"date": "2008-03-17", "close": 11.08100136, "volume": 55319.0}, {"date": "2008-03-18", "close": 11.08100136, "volume": 38482.0}, {"date": "2008-03-19", "close": 11.83652418, "volume": 78054.0}, {"date": "2008-03-20", "close": 12.96980841, "volume": 61693.0}, {"date": "2008-03-25", "close": 13.76730472, "volume": 94718.0}, {"date": "2008-03-26", "close": 13.05375539, "volume": 99381.0}, {"date": "2008-03-27", "close": 13.51546378, "volume": 31174.0}, {"date": "2008-03-28", "close": 13.34756982, "volume": 22657.0}, {"date": "2008-03-31", "close": 13.26362284, "volume": 17997.0}, {"date": "2008-04-01", "close": 12.96980841, "volume": 9787.0}, {"date": "2008-04-02", "close": 13.0117819, "volume": 53814.0}, {"date": "2008-04-03", "close": 13.17967586, "volume": 17282.0}, {"date": "2008-04-04", "close": 13.0117819, "volume": 27344.0}, {"date": "2008-04-07", "close": 13.0117819, "volume": 11889.0}, {"date": "2008-04-08", "close": 12.67599398, "volume": 14711.0}, {"date": "2008-04-09", "close": 12.55007351, "volume": 15099.0}, {"date": "2008-04-10", "close": 12.88586143, "volume": 20945.0}, {"date": "2008-04-11", "close": 13.26362284, "volume": 271189.0}, {"date": "2008-04-14", "close": 13.05375539, "volume": 42841.0}, {"date": "2008-04-15", "close": 12.84388794, "volume": 24144.0}, {"date": "2008-04-16", "close": 12.88586143, "volume": 25960.0}, {"date": "2008-04-17", "close": 12.92783492, "volume": 46464.0}, {"date": "2008-04-18", "close": 12.92783492, "volume": 12779.0}, {"date": "2008-04-21", "close": 12.92783492, "volume": 22876.0}, {"date": "2008-04-22", "close": 12.92783492, "volume": 16806.0}, {"date": "2008-04-23", "close": 12.71796747, "volume": 17564.0}, {"date": "2008-04-24", "close": 12.71796747, "volume": 13647.0}, {"date": "2008-04-28", "close": 13.0117819, "volume": 16403.0}, {"date": "2008-04-29", "close": 12.96980841, "volume": 21862.0}, {"date": "2008-04-30", "close": 12.88586143, "volume": 46919.0}, {"date": "2008-05-01", "close": 12.88586143, "volume": 32932.0}, {"date": "2008-05-02", "close": 12.75994096, "volume": 24017.0}, {"date": "2008-05-05", "close": 14.10309264, "volume": 120697.0}, {"date": "2008-05-06", "close": 14.01914566, "volume": 79329.0}, {"date": "2008-05-07", "close": 13.47349029, "volume": 28886.0}, {"date": "2008-05-08", "close": 14.31296009, "volume": 73831.0}, {"date": "2008-05-09", "close": 14.2709866, "volume": 45306.0}, {"date": "2008-05-12", "close": 15.1104564, "volume": 83101.0}, {"date": "2008-05-13", "close": 15.36229734, "volume": 89980.0}, {"date": "2008-05-14", "close": 14.73269499, "volume": 33273.0}, {"date": "2008-05-15", "close": 14.10309264, "volume": 1607591.0}, {"date": "2008-05-16", "close": 14.43888056, "volume": 155603.0}, {"date": "2008-05-19", "close": 14.56480103, "volume": 104343.0}, {"date": "2008-05-20", "close": 14.60677452, "volume": 24391.0}, {"date": "2008-05-21", "close": 13.93519868, "volume": 19839.0}, {"date": "2008-05-22", "close": 13.8512517, "volume": 33749.0}, {"date": "2008-05-23", "close": 13.59941076, "volume": 22301.0}, {"date": "2008-05-26", "close": 14.43888056, "volume": 24000.0}, {"date": "2008-05-27", "close": 14.10309264, "volume": 52434.0}, {"date": "2008-05-28", "close": 14.43888056, "volume": 36313.0}, {"date": "2008-05-29", "close": 15.02650942, "volume": 95832.0}, {"date": "2008-05-30", "close": 14.90058895, "volume": 53502.0}, {"date": "2008-06-02", "close": 15.02650942, "volume": 79851.0}, {"date": "2008-06-03", "close": 15.06848291, "volume": 97255.0}, {"date": "2008-06-04", "close": 14.94256244, "volume": 52235.0}, {"date": "2008-06-05", "close": 14.52282754, "volume": 57656.0}, {"date": "2008-06-06", "close": 14.2709866, "volume": 33062.0}, {"date": "2008-06-10", "close": 14.10309264, "volume": 40270.0}, {"date": "2008-06-11", "close": 14.2709866, "volume": 23771.0}, {"date": "2008-06-12", "close": 13.89322519, "volume": 23519.0}, {"date": "2008-06-13", "close": 13.59941076, "volume": 40552.0}, {"date": "2008-06-16", "close": 13.34756982, "volume": 65252.0}, {"date": "2008-06-17", "close": 13.4315168, "volume": 34427.0}, {"date": "2008-06-18", "close": 13.0117819, "volume": 88203.0}, {"date": "2008-06-19", "close": 12.88586143, "volume": 35126.0}, {"date": "2008-06-20", "close": 13.13770237, "volume": 23113.0}, {"date": "2008-06-23", "close": 12.75994096, "volume": 34643.0}, {"date": "2008-06-24", "close": 12.71796747, "volume": 26357.0}, {"date": "2008-06-25", "close": 12.75994096, "volume": 17400.0}, {"date": "2008-06-26", "close": 12.34020606, "volume": 29658.0}, {"date": "2008-06-27", "close": 12.592047, "volume": 45805.0}, {"date": "2008-06-30", "close": 12.592047, "volume": 47459.0}, {"date": "2008-07-01", "close": 12.25625908, "volume": 21329.0}, {"date": "2008-07-02", "close": 12.25625908, "volume": 23286.0}, {"date": "2008-07-03", "close": 11.96244465, "volume": 44308.0}, {"date": "2008-07-04", "close": 12.592047, "volume": 27086.0}, {"date": "2008-07-07", "close": 12.71796747, "volume": 20805.0}, {"date": "2008-07-08", "close": 12.55007351, "volume": 26226.0}, {"date": "2008-07-09", "close": 12.88586143, "volume": 30357.0}, {"date": "2008-07-10", "close": 12.67599398, "volume": 28781.0}, {"date": "2008-07-11", "close": 12.592047, "volume": 21791.0}, {"date": "2008-07-14", "close": 12.75994096, "volume": 12809.0}, {"date": "2008-07-15", "close": 13.0117819, "volume": 36906.0}, {"date": "2008-07-16", "close": 12.92783492, "volume": 65171.0}, {"date": "2008-07-17", "close": 13.0117819, "volume": 24591.0}, {"date": "2008-07-18", "close": 12.84388794, "volume": 21888.0}, {"date": "2008-07-21", "close": 13.34756982, "volume": 25945.0}, {"date": "2008-07-22", "close": 13.13770237, "volume": 16335.0}, {"date": "2008-07-23", "close": 13.05375539, "volume": 9481.0}, {"date": "2008-07-24", "close": 13.17967586, "volume": 61442.0}, {"date": "2008-07-25", "close": 13.17967586, "volume": 24336.0}, {"date": "2008-07-28", "close": 13.38954331, "volume": 20064.0}, {"date": "2008-07-29", "close": 12.84388794, "volume": 20215.0}, {"date": "2008-07-30", "close": 12.55007351, "volume": 30184.0}, {"date": "2008-07-31", "close": 12.71796747, "volume": 7478.0}, {"date": "2008-08-01", "close": 12.592047, "volume": 13106.0}, {"date": "2008-08-04", "close": 12.71796747, "volume": 5228.0}, {"date": "2008-08-05", "close": 12.21428559, "volume": 43549.0}, {"date": "2008-08-06", "close": 12.25625908, "volume": 10124.0}, {"date": "2008-08-07", "close": 12.08836512, "volume": 12261.0}, {"date": "2008-08-08", "close": 12.08836512, "volume": 17283.0}, {"date": "2008-08-11", "close": 11.7525772, "volume": 34143.0}, {"date": "2008-08-12", "close": 10.66126646, "volume": 79063.0}, {"date": "2008-08-13", "close": 10.78718693, "volume": 41630.0}, {"date": "2008-08-14", "close": 11.16494834, "volume": 12267.0}, {"date": "2008-08-15", "close": 10.99705438, "volume": 10414.0}, {"date": "2008-08-18", "close": 11.08100136, "volume": 7592.0}, {"date": "2008-08-19", "close": 10.9131074, "volume": 35346.0}, {"date": "2008-08-20", "close": 11.24889532, "volume": 36116.0}, {"date": "2008-08-21", "close": 10.78718693, "volume": 37524.0}, {"date": "2008-08-22", "close": 10.87113391, "volume": 25439.0}, {"date": "2008-08-25", "close": 10.74521344, "volume": 16360.0}, {"date": "2008-08-26", "close": 10.19955807, "volume": 42017.0}, {"date": "2008-08-27", "close": 10.32547854, "volume": 29450.0}, {"date": "2008-08-28", "close": 10.40942552, "volume": 26283.0}, {"date": "2008-08-29", "close": 10.70323995, "volume": 53273.0}, {"date": "2008-09-01", "close": 10.74521344, "volume": 31191.0}, {"date": "2008-09-02", "close": 11.24889532, "volume": 38030.0}, {"date": "2008-09-03", "close": 11.41678928, "volume": 37994.0}, {"date": "2008-09-04", "close": 11.7525772, "volume": 59049.0}, {"date": "2008-09-05", "close": 11.58468324, "volume": 53346.0}, {"date": "2008-09-08", "close": 11.92047116, "volume": 25762.0}, {"date": "2008-09-09", "close": 12.00441814, "volume": 61075.0}, {"date": "2008-09-10", "close": 11.50073626, "volume": 31396.0}, {"date": "2008-09-11", "close": 11.16494834, "volume": 28579.0}, {"date": "2008-09-12", "close": 11.16494834, "volume": 17343.0}, {"date": "2008-09-15", "close": 10.9131074, "volume": 22881.0}, {"date": "2008-09-16", "close": 10.74521344, "volume": 37287.0}, {"date": "2008-09-17", "close": 10.32547854, "volume": 41403.0}, {"date": "2008-09-18", "close": 9.56995572, "volume": 92331.0}, {"date": "2008-09-19", "close": 9.40206176, "volume": 40555.0}, {"date": "2008-09-22", "close": 9.94771713, "volume": 37535.0}, {"date": "2008-09-23", "close": 10.61929297, "volume": 19904.0}, {"date": "2008-09-24", "close": 10.61929297, "volume": 19843.0}, {"date": "2008-09-25", "close": 10.4933725, "volume": 28000.0}, {"date": "2008-09-26", "close": 10.40942552, "volume": 28970.0}, {"date": "2008-09-29", "close": 10.4933725, "volume": 36556.0}, {"date": "2008-09-30", "close": 10.15758458, "volume": 38057.0}, {"date": "2008-10-01", "close": 10.15758458, "volume": 14758.0}, {"date": "2008-10-02", "close": 10.32547854, "volume": 14642.0}, {"date": "2008-10-03", "close": 9.82179666, "volume": 40269.0}, {"date": "2008-10-06", "close": 9.44403525, "volume": 23299.0}, {"date": "2008-10-07", "close": 8.98232686, "volume": 40466.0}, {"date": "2008-10-08", "close": 8.22680404, "volume": 49085.0}, {"date": "2008-10-09", "close": 6.79970538, "volume": 87991.0}, {"date": "2008-10-10", "close": 6.46391746, "volume": 101915.0}, {"date": "2008-10-13", "close": 7.1354933, "volume": 62335.0}, {"date": "2008-10-14", "close": 8.18483055, "volume": 67798.0}, {"date": "2008-10-15", "close": 7.34536075, "volume": 56688.0}, {"date": "2008-10-16", "close": 6.2960235, "volume": 43911.0}, {"date": "2008-10-17", "close": 6.12812954, "volume": 99657.0}, {"date": "2008-10-20", "close": 5.8762886, "volume": 101528.0}, {"date": "2008-10-21", "close": 6.42194397, "volume": 95384.0}, {"date": "2008-10-22", "close": 6.2960235, "volume": 40287.0}, {"date": "2008-10-23", "close": 5.8762886, "volume": 90370.0}, {"date": "2008-10-24", "close": 5.83431511, "volume": 47723.0}, {"date": "2008-10-27", "close": 5.96023558, "volume": 47482.0}, {"date": "2008-10-28", "close": 6.00220907, "volume": 28017.0}, {"date": "2008-10-29", "close": 6.21207652, "volume": 45668.0}, {"date": "2008-10-30", "close": 6.21207652, "volume": 22737.0}, {"date": "2008-10-31", "close": 6.37997048, "volume": 34811.0}, {"date": "2008-11-03", "close": 7.38733424, "volume": 42120.0}, {"date": "2008-11-04", "close": 8.394698, "volume": 56000.0}, {"date": "2008-11-05", "close": 8.47864498, "volume": 73798.0}, {"date": "2008-11-06", "close": 8.394698, "volume": 40547.0}, {"date": "2008-11-07", "close": 8.31075102, "volume": 50051.0}, {"date": "2008-11-10", "close": 8.05891008, "volume": 29485.0}, {"date": "2008-11-11", "close": 7.9749631, "volume": 45857.0}, {"date": "2008-11-12", "close": 8.01693659, "volume": 18338.0}, {"date": "2008-11-13", "close": 7.21944028, "volume": 40303.0}, {"date": "2008-11-14", "close": 7.38733424, "volume": 30690.0}, {"date": "2008-11-17", "close": 7.30338726, "volume": 42785.0}, {"date": "2008-11-18", "close": 7.30338726, "volume": 55635.0}, {"date": "2008-11-19", "close": 7.09351981, "volume": 54308.0}, {"date": "2008-11-20", "close": 6.42194397, "volume": 61484.0}, {"date": "2008-11-21", "close": 5.8762886, "volume": 84620.0}, {"date": "2008-11-24", "close": 6.04418256, "volume": 25035.0}, {"date": "2008-11-25", "close": 6.67378491, "volume": 45312.0}, {"date": "2008-11-26", "close": 6.42194397, "volume": 31578.0}, {"date": "2008-11-27", "close": 6.79970538, "volume": 26265.0}, {"date": "2008-11-28", "close": 6.79970538, "volume": 28188.0}, {"date": "2008-12-01", "close": 7.21944028, "volume": 29127.0}, {"date": "2008-12-02", "close": 6.54786444, "volume": 28253.0}, {"date": "2008-12-03", "close": 7.09351981, "volume": 22295.0}, {"date": "2008-12-04", "close": 6.79970538, "volume": 39753.0}, {"date": "2008-12-05", "close": 7.00957283, "volume": 16503.0}, {"date": "2008-12-08", "close": 7.1354933, "volume": 21837.0}, {"date": "2008-12-09", "close": 7.38733424, "volume": 19998.0}, {"date": "2008-12-10", "close": 7.51325471, "volume": 17382.0}, {"date": "2008-12-11", "close": 7.17746679, "volume": 18463.0}, {"date": "2008-12-12", "close": 7.30338726, "volume": 18413.0}, {"date": "2008-12-15", "close": 7.5552282, "volume": 31643.0}, {"date": "2008-12-16", "close": 7.9749631, "volume": 32556.0}, {"date": "2008-12-17", "close": 8.60456545, "volume": 29647.0}, {"date": "2008-12-18", "close": 9.06627384, "volume": 23563.0}, {"date": "2008-12-19", "close": 9.02430035, "volume": 40454.0}, {"date": "2008-12-22", "close": 9.19219431, "volume": 17162.0}, {"date": "2008-12-23", "close": 8.98232686, "volume": 12237.0}, {"date": "2008-12-24", "close": 8.98232686, "volume": 6710.0}, {"date": "2008-12-29", "close": 9.10824733, "volume": 11718.0}, {"date": "2008-12-30", "close": 9.2341678, "volume": 13940.0}, {"date": "2008-12-31", "close": 9.40206176, "volume": 13755.0}, {"date": "2009-01-02", "close": 9.77982317, "volume": 22450.0}, {"date": "2009-01-05", "close": 10.36745203, "volume": 36956.0}, {"date": "2009-01-06", "close": 10.40942552, "volume": 27710.0}, {"date": "2009-01-07", "close": 11.03902787, "volume": 56336.0}, {"date": "2009-01-08", "close": 10.66126646, "volume": 30583.0}, {"date": "2009-01-09", "close": 10.66126646, "volume": 22757.0}, {"date": "2009-01-12", "close": 11.3328423, "volume": 27153.0}, {"date": "2009-01-13", "close": 11.96244465, "volume": 51629.0}, {"date": "2009-01-14", "close": 11.50073626, "volume": 52163.0}, {"date": "2009-01-15", "close": 10.95508089, "volume": 56974.0}, {"date": "2009-01-16", "close": 10.53534599, "volume": 24972.0}, {"date": "2009-01-19", "close": 9.69587619, "volume": 64635.0}, {"date": "2009-01-20", "close": 9.77982317, "volume": 15025.0}, {"date": "2009-01-21", "close": 8.85640639, "volume": 31121.0}, {"date": "2009-01-22", "close": 9.06627384, "volume": 20456.0}, {"date": "2009-01-23", "close": 9.02430035, "volume": 22227.0}, {"date": "2009-01-27", "close": 9.31811478, "volume": 15976.0}, {"date": "2009-01-28", "close": 9.2341678, "volume": 11644.0}, {"date": "2009-01-29", "close": 9.48600874, "volume": 21488.0}, {"date": "2009-01-30", "close": 9.31811478, "volume": 15182.0}, {"date": "2009-02-02", "close": 9.52798223, "volume": 17283.0}, {"date": "2009-02-03", "close": 9.02430035, "volume": 3776.0}, {"date": "2009-02-04", "close": 8.60456545, "volume": 21252.0}, {"date": "2009-02-05", "close": 8.394698, "volume": 35099.0}, {"date": "2009-02-06", "close": 8.8144329, "volume": 7983.0}, {"date": "2009-02-09", "close": 8.98232686, "volume": 18114.0}, {"date": "2009-02-10", "close": 8.52061847, "volume": 22169.0}, {"date": "2009-02-11", "close": 8.47864498, "volume": 22585.0}, {"date": "2009-02-12", "close": 8.89837988, "volume": 16559.0}, {"date": "2009-02-13", "close": 8.98232686, "volume": 19758.0}, {"date": "2009-02-16", "close": 8.8144329, "volume": 19357.0}, {"date": "2009-02-17", "close": 8.8144329, "volume": 13367.0}, {"date": "2009-02-18", "close": 8.8144329, "volume": 15138.0}, {"date": "2009-02-19", "close": 8.68851243, "volume": 6600.0}, {"date": "2009-02-20", "close": 8.8144329, "volume": 18191.0}, {"date": "2009-02-23", "close": 8.68851243, "volume": 22455.0}, {"date": "2009-02-24", "close": 8.64653894, "volume": 14378.0}, {"date": "2009-02-25", "close": 8.64653894, "volume": 19343.0}, {"date": "2009-02-26", "close": 8.47864498, "volume": 12980.0}, {"date": "2009-02-27", "close": 8.85640639, "volume": 26744.0}, {"date": "2009-03-02", "close": 8.8144329, "volume": 14598.0}, {"date": "2009-03-03", "close": 8.01693659, "volume": 41992.0}, {"date": "2009-03-04", "close": 7.63917518, "volume": 21998.0}, {"date": "2009-03-05", "close": 8.05891008, "volume": 20541.0}, {"date": "2009-03-06", "close": 7.72312216, "volume": 28905.0}, {"date": "2009-03-09", "close": 7.68114867, "volume": 19182.0}, {"date": "2009-03-10", "close": 7.38733424, "volume": 38388.0}, {"date": "2009-03-11", "close": 7.89101612, "volume": 10123.0}, {"date": "2009-03-12", "close": 7.84904263, "volume": 5446.0}, {"date": "2009-03-13", "close": 8.31075102, "volume": 23667.0}, {"date": "2009-03-16", "close": 8.394698, "volume": 24500.0}, {"date": "2009-03-17", "close": 9.73784968, "volume": 60637.0}, {"date": "2009-03-18", "close": 9.48600874, "volume": 19122.0}, {"date": "2009-03-19", "close": 8.77245941, "volume": 22037.0}, {"date": "2009-03-20", "close": 9.02430035, "volume": 21857.0}, {"date": "2009-03-23", "close": 8.8144329, "volume": 34955.0}, {"date": "2009-03-24", "close": 8.394698, "volume": 33873.0}, {"date": "2009-03-25", "close": 8.60456545, "volume": 19647.0}, {"date": "2009-03-26", "close": 8.73048592, "volume": 11285.0}, {"date": "2009-03-27", "close": 9.06627384, "volume": 36110.0}, {"date": "2009-03-30", "close": 9.19219431, "volume": 15230.0}, {"date": "2009-03-31", "close": 10.15758458, "volume": 107234.0}, {"date": "2009-04-01", "close": 9.56995572, "volume": 62641.0}, {"date": "2009-04-02", "close": 9.40206176, "volume": 28039.0}, {"date": "2009-04-03", "close": 9.73784968, "volume": 17772.0}, {"date": "2009-04-06", "close": 9.82179666, "volume": 27206.0}, {"date": "2009-04-07", "close": 10.03166411, "volume": 26851.0}, {"date": "2009-04-08", "close": 10.0736376, "volume": 27879.0}, {"date": "2009-04-09", "close": 10.0736376, "volume": 25371.0}, {"date": "2009-04-14", "close": 9.98969062, "volume": 22221.0}, {"date": "2009-04-15", "close": 9.82179666, "volume": 11447.0}, {"date": "2009-04-16", "close": 10.0736376, "volume": 29485.0}, {"date": "2009-04-17", "close": 10.45139901, "volume": 38266.0}, {"date": "2009-04-20", "close": 10.4933725, "volume": 29324.0}, {"date": "2009-04-21", "close": 10.03166411, "volume": 18347.0}, {"date": "2009-04-22", "close": 10.15758458, "volume": 16116.0}, {"date": "2009-04-23", "close": 10.57731948, "volume": 28966.0}, {"date": "2009-04-24", "close": 10.28350505, "volume": 11288.0}, {"date": "2009-04-27", "close": 8.394698, "volume": 227701.0}, {"date": "2009-04-28", "close": 8.26877753, "volume": 123938.0}, {"date": "2009-04-29", "close": 8.52061847, "volume": 100108.0}, {"date": "2009-04-30", "close": 9.2341678, "volume": 63402.0}, {"date": "2009-05-01", "close": 9.06627384, "volume": 30271.0}, {"date": "2009-05-04", "close": 8.98232686, "volume": 35555.0}, {"date": "2009-05-05", "close": 8.89837988, "volume": 42844.0}, {"date": "2009-05-06", "close": 8.60456545, "volume": 46222.0}, {"date": "2009-05-07", "close": 8.8144329, "volume": 20626.0}, {"date": "2009-05-08", "close": 8.77245941, "volume": 33121.0}, {"date": "2009-05-11", "close": 8.60456545, "volume": 60423.0}, {"date": "2009-05-12", "close": 8.52061847, "volume": 27464.0}, {"date": "2009-05-13", "close": 7.76509565, "volume": 90862.0}, {"date": "2009-05-14", "close": 7.47128122, "volume": 67945.0}, {"date": "2009-05-15", "close": 7.63917518, "volume": 28695.0}, {"date": "2009-05-18", "close": 7.51325471, "volume": 34385.0}, {"date": "2009-05-19", "close": 7.80706914, "volume": 27839.0}, {"date": "2009-05-20", "close": 7.93298961, "volume": 14392.0}, {"date": "2009-05-21", "close": 7.9749631, "volume": 20751.0}, {"date": "2009-05-22", "close": 8.10088357, "volume": 44150.0}, {"date": "2009-05-25", "close": 7.80706914, "volume": 19667.0}, {"date": "2009-05-26", "close": 7.68114867, "volume": 15073.0}, {"date": "2009-05-27", "close": 7.80706914, "volume": 8543.0}, {"date": "2009-05-28", "close": 8.18483055, "volume": 66551.0}, {"date": "2009-05-29", "close": 9.44403525, "volume": 306402.0}, {"date": "2009-06-01", "close": 9.36008827, "volume": 40409.0}, {"date": "2009-06-02", "close": 9.06627384, "volume": 38972.0}, {"date": "2009-06-03", "close": 9.15022082, "volume": 37670.0}, {"date": "2009-06-04", "close": 8.98232686, "volume": 28843.0}, {"date": "2009-06-05", "close": 9.10824733, "volume": 17039.0}, {"date": "2009-06-09", "close": 8.8144329, "volume": 23154.0}, {"date": "2009-06-10", "close": 8.73048592, "volume": 44034.0}, {"date": "2009-06-11", "close": 8.56259196, "volume": 20606.0}, {"date": "2009-06-12", "close": 8.394698, "volume": 45916.0}, {"date": "2009-06-15", "close": 8.56259196, "volume": 22362.0}, {"date": "2009-06-16", "close": 8.394698, "volume": 29573.0}, {"date": "2009-06-17", "close": 8.394698, "volume": 25746.0}, {"date": "2009-06-18", "close": 8.394698, "volume": 6384.0}, {"date": "2009-06-19", "close": 8.01693659, "volume": 24157.0}, {"date": "2009-06-22", "close": 8.01693659, "volume": 16784.0}, {"date": "2009-06-23", "close": 7.72312216, "volume": 26298.0}, {"date": "2009-06-24", "close": 7.68114867, "volume": 19146.0}, {"date": "2009-06-25", "close": 7.68114867, "volume": 21310.0}, {"date": "2009-06-26", "close": 7.80706914, "volume": 16898.0}, {"date": "2009-06-29", "close": 7.63917518, "volume": 30720.0}, {"date": "2009-06-30", "close": 7.30338726, "volume": 68323.0}, {"date": "2009-07-01", "close": 7.5552282, "volume": 18131.0}, {"date": "2009-07-02", "close": 7.89101612, "volume": 35600.0}, {"date": "2009-07-03", "close": 7.76509565, "volume": 21866.0}, {"date": "2009-07-06", "close": 7.89101612, "volume": 21204.0}, {"date": "2009-07-07", "close": 7.76509565, "volume": 8810.0}, {"date": "2009-07-08", "close": 7.84904263, "volume": 12156.0}, {"date": "2009-07-09", "close": 7.63917518, "volume": 8009.0}, {"date": "2009-07-10", "close": 7.51325471, "volume": 8841.0}, {"date": "2009-07-13", "close": 7.51325471, "volume": 12003.0}, {"date": "2009-07-14", "close": 7.5552282, "volume": 16952.0}, {"date": "2009-07-15", "close": 7.38733424, "volume": 22811.0}, {"date": "2009-07-16", "close": 7.76509565, "volume": 22721.0}, {"date": "2009-07-17", "close": 7.93298961, "volume": 20033.0}, {"date": "2009-07-20", "close": 7.72312216, "volume": 19391.0}, {"date": "2009-07-21", "close": 7.84904263, "volume": 4949.0}, {"date": "2009-07-22", "close": 7.68114867, "volume": 12143.0}, {"date": "2009-07-23", "close": 7.68114867, "volume": 21322.0}, {"date": "2009-07-24", "close": 7.5552282, "volume": 37742.0}, {"date": "2009-07-27", "close": 7.68114867, "volume": 23336.0}, {"date": "2009-07-28", "close": 7.51325471, "volume": 40598.0}, {"date": "2009-07-29", "close": 7.42930773, "volume": 25133.0}, {"date": "2009-07-30", "close": 7.5552282, "volume": 20955.0}, {"date": "2009-07-31", "close": 7.63917518, "volume": 74745.0}, {"date": "2009-08-03", "close": 7.68114867, "volume": 37842.0}, {"date": "2009-08-04", "close": 7.51325471, "volume": 21135.0}, {"date": "2009-08-05", "close": 7.51325471, "volume": 39356.0}, {"date": "2009-08-06", "close": 7.59720169, "volume": 25459.0}, {"date": "2009-08-07", "close": 7.72312216, "volume": 12794.0}, {"date": "2009-08-10", "close": 7.93298961, "volume": 47399.0}, {"date": "2009-08-11", "close": 7.9749631, "volume": 20271.0}, {"date": "2009-08-12", "close": 7.9749631, "volume": 23846.0}, {"date": "2009-08-13", "close": 7.93298961, "volume": 51450.0}, {"date": "2009-08-14", "close": 8.10088357, "volume": 24220.0}, {"date": "2009-08-17", "close": 8.31075102, "volume": 45798.0}, {"date": "2009-08-18", "close": 8.10088357, "volume": 25779.0}, {"date": "2009-08-19", "close": 8.394698, "volume": 40823.0}, {"date": "2009-08-20", "close": 9.2341678, "volume": 116153.0}, {"date": "2009-08-21", "close": 7.76509565, "volume": 229633.0}, {"date": "2009-08-24", "close": 7.5552282, "volume": 123915.0}, {"date": "2009-08-25", "close": 7.80706914, "volume": 51259.0}, {"date": "2009-08-26", "close": 8.22680404, "volume": 32444.0}, {"date": "2009-08-27", "close": 8.35272451, "volume": 37719.0}, {"date": "2009-08-28", "close": 8.31075102, "volume": 26512.0}, {"date": "2009-08-31", "close": 8.05891008, "volume": 41928.0}, {"date": "2009-09-01", "close": 8.394698, "volume": 36981.0}, {"date": "2009-09-02", "close": 8.14285706, "volume": 18579.0}, {"date": "2009-09-03", "close": 8.14285706, "volume": 24445.0}, {"date": "2009-09-04", "close": 8.394698, "volume": 52837.0}, {"date": "2009-09-07", "close": 8.05891008, "volume": 15859.0}, {"date": "2009-09-08", "close": 8.14285706, "volume": 23294.0}, {"date": "2009-09-09", "close": 8.14285706, "volume": 15601.0}, {"date": "2009-09-10", "close": 7.89101612, "volume": 28667.0}, {"date": "2009-09-11", "close": 7.76509565, "volume": 32583.0}, {"date": "2009-09-14", "close": 7.80706914, "volume": 18376.0}, {"date": "2009-09-15", "close": 7.72312216, "volume": 25266.0}, {"date": "2009-09-16", "close": 7.59720169, "volume": 30636.0}, {"date": "2009-09-17", "close": 7.5552282, "volume": 64082.0}, {"date": "2009-09-18", "close": 7.9749631, "volume": 34436.0}, {"date": "2009-09-21", "close": 7.80706914, "volume": 31587.0}, {"date": "2009-09-22", "close": 7.89101612, "volume": 18346.0}, {"date": "2009-09-23", "close": 7.72312216, "volume": 17272.0}, {"date": "2009-09-24", "close": 7.68114867, "volume": 22892.0}, {"date": "2009-09-25", "close": 7.76509565, "volume": 13351.0}, {"date": "2009-09-28", "close": 7.72312216, "volume": 17704.0}, {"date": "2009-09-29", "close": 7.72312216, "volume": 9218.0}, {"date": "2009-09-30", "close": 7.80706914, "volume": 15422.0}, {"date": "2009-10-01", "close": 7.63917518, "volume": 13676.0}, {"date": "2009-10-02", "close": 7.76509565, "volume": 20664.0}, {"date": "2009-10-05", "close": 7.59720169, "volume": 11540.0}, {"date": "2009-10-06", "close": 7.5552282, "volume": 23328.0}, {"date": "2009-10-07", "close": 7.68114867, "volume": 26984.0}, {"date": "2009-10-08", "close": 7.63917518, "volume": 17181.0}, {"date": "2009-10-09", "close": 7.63917518, "volume": 24289.0}, {"date": "2009-10-12", "close": 7.72312216, "volume": 16363.0}, {"date": "2009-10-13", "close": 7.89101612, "volume": 33311.0}, {"date": "2009-10-14", "close": 8.26877753, "volume": 44032.0}, {"date": "2009-10-15", "close": 8.10088357, "volume": 64762.0}, {"date": "2009-10-16", "close": 8.10088357, "volume": 35746.0}, {"date": "2009-10-19", "close": 8.22680404, "volume": 26755.0}, {"date": "2009-10-20", "close": 7.89101612, "volume": 40483.0}, {"date": "2009-10-21", "close": 7.68114867, "volume": 38130.0}, {"date": "2009-10-22", "close": 7.72312216, "volume": 43649.0}, {"date": "2009-10-23", "close": 7.72312216, "volume": 29382.0}, {"date": "2009-10-26", "close": 7.80706914, "volume": 31405.0}, {"date": "2009-10-27", "close": 7.63917518, "volume": 36522.0}, {"date": "2009-10-28", "close": 7.59720169, "volume": 27823.0}, {"date": "2009-10-29", "close": 7.38733424, "volume": 82897.0}, {"date": "2009-10-30", "close": 7.68114867, "volume": 43909.0}, {"date": "2009-11-02", "close": 7.51325471, "volume": 20340.0}, {"date": "2009-11-03", "close": 7.42930773, "volume": 7762.0}, {"date": "2009-11-04", "close": 7.26141377, "volume": 26744.0}, {"date": "2009-11-05", "close": 6.96759934, "volume": 59819.0}, {"date": "2009-11-06", "close": 7.63917518, "volume": 244791.0}, {"date": "2009-11-09", "close": 7.72312216, "volume": 45206.0}, {"date": "2009-11-10", "close": 7.72312216, "volume": 22284.0}, {"date": "2009-11-11", "close": 7.72312216, "volume": 35632.0}, {"date": "2009-11-12", "close": 7.72312216, "volume": 19207.0}, {"date": "2009-11-13", "close": 7.59720169, "volume": 31809.0}, {"date": "2009-11-16", "close": 7.42930773, "volume": 27998.0}, {"date": "2009-11-17", "close": 7.21944028, "volume": 33904.0}, {"date": "2009-11-18", "close": 7.26141377, "volume": 37446.0}, {"date": "2009-11-19", "close": 7.38733424, "volume": 20100.0}, {"date": "2009-11-20", "close": 7.26141377, "volume": 18443.0}, {"date": "2009-11-23", "close": 7.21944028, "volume": 26075.0}, {"date": "2009-11-24", "close": 7.30338726, "volume": 28972.0}, {"date": "2009-11-25", "close": 7.26141377, "volume": 35132.0}, {"date": "2009-11-26", "close": 7.30338726, "volume": 22259.0}, {"date": "2009-11-27", "close": 7.05154632, "volume": 61443.0}, {"date": "2009-11-30", "close": 6.92562585, "volume": 40416.0}, {"date": "2009-12-01", "close": 6.88365236, "volume": 54130.0}, {"date": "2009-12-02", "close": 6.88365236, "volume": 32071.0}, {"date": "2009-12-03", "close": 6.92562585, "volume": 32170.0}, {"date": "2009-12-04", "close": 6.79970538, "volume": 19126.0}, {"date": "2009-12-07", "close": 6.88365236, "volume": 23757.0}, {"date": "2009-12-08", "close": 6.75773189, "volume": 23016.0}, {"date": "2009-12-09", "close": 6.84167887, "volume": 18581.0}, {"date": "2009-12-10", "close": 6.84167887, "volume": 17863.0}, {"date": "2009-12-11", "close": 6.84167887, "volume": 11876.0}, {"date": "2009-12-14", "close": 6.84167887, "volume": 51129.0}, {"date": "2009-12-15", "close": 6.79970538, "volume": 27517.0}, {"date": "2009-12-16", "close": 6.7157584, "volume": 23998.0}, {"date": "2009-12-17", "close": 6.7157584, "volume": 21913.0}, {"date": "2009-12-18", "close": 6.75773189, "volume": 35443.0}, {"date": "2009-12-21", "close": 6.75773189, "volume": 35736.0}, {"date": "2009-12-22", "close": 6.84167887, "volume": 30645.0}, {"date": "2009-12-23", "close": 6.7157584, "volume": 24996.0}, {"date": "2009-12-24", "close": 6.7157584, "volume": 15014.0}, {"date": "2009-12-29", "close": 6.84167887, "volume": 17345.0}, {"date": "2009-12-30", "close": 6.96759934, "volume": 15014.0}, {"date": "2009-12-31", "close": 7.00957283, "volume": 2735.0}, {"date": "2010-01-04", "close": 7.00957283, "volume": 32665.0}, {"date": "2010-01-05", "close": 7.30338726, "volume": 24625.0}, {"date": "2010-01-06", "close": 7.26141377, "volume": 15095.0}, {"date": "2010-01-07", "close": 7.42930773, "volume": 17109.0}, {"date": "2010-01-08", "close": 7.5552282, "volume": 34127.0}, {"date": "2010-01-11", "close": 7.47128122, "volume": 38838.0}, {"date": "2010-01-12", "close": 7.47128122, "volume": 17756.0}, {"date": "2010-01-13", "close": 7.26141377, "volume": 18292.0}, {"date": "2010-01-14", "close": 7.1354933, "volume": 23102.0}, {"date": "2010-01-15", "close": 7.21944028, "volume": 18311.0}, {"date": "2010-01-18", "close": 7.21944028, "volume": 28745.0}, {"date": "2010-01-19", "close": 7.17746679, "volume": 13128.0}, {"date": "2010-01-20", "close": 7.09351981, "volume": 22290.0}, {"date": "2010-01-21", "close": 7.09351981, "volume": 21626.0}, {"date": "2010-01-22", "close": 6.92562585, "volume": 27020.0}, {"date": "2010-01-25", "close": 6.88365236, "volume": 18408.0}, {"date": "2010-01-27", "close": 6.92562585, "volume": 15316.0}, {"date": "2010-01-28", "close": 6.79970538, "volume": 22839.0}, {"date": "2010-01-29", "close": 6.7157584, "volume": 35421.0}, {"date": "2010-02-01", "close": 6.54786444, "volume": 37295.0}, {"date": "2010-02-02", "close": 6.37997048, "volume": 36229.0}, {"date": "2010-02-03", "close": 6.54786444, "volume": 19914.0}, {"date": "2010-02-04", "close": 6.46391746, "volume": 6869.0}, {"date": "2010-02-05", "close": 6.33799699, "volume": 41459.0}, {"date": "2010-02-08", "close": 6.37997048, "volume": 30118.0}, {"date": "2010-02-09", "close": 6.2960235, "volume": 33596.0}, {"date": "2010-02-10", "close": 6.2960235, "volume": 21500.0}, {"date": "2010-02-11", "close": 6.33799699, "volume": 27480.0}, {"date": "2010-02-12", "close": 6.37997048, "volume": 25526.0}, {"date": "2010-02-15", "close": 6.2960235, "volume": 27892.0}, {"date": "2010-02-16", "close": 6.12812954, "volume": 20274.0}, {"date": "2010-02-17", "close": 6.00220907, "volume": 14517.0}, {"date": "2010-02-18", "close": 6.00220907, "volume": 19093.0}, {"date": "2010-02-19", "close": 5.8762886, "volume": 41646.0}, {"date": "2010-02-22", "close": 5.79234162, "volume": 41461.0}, {"date": "2010-02-23", "close": 6.04418256, "volume": 49877.0}, {"date": "2010-02-24", "close": 6.25405001, "volume": 52734.0}, {"date": "2010-02-25", "close": 6.2960235, "volume": 52762.0}, {"date": "2010-02-26", "close": 6.12812954, "volume": 20045.0}, {"date": "2010-03-01", "close": 6.00220907, "volume": 31895.0}, {"date": "2010-03-02", "close": 5.79234162, "volume": 38396.0}, {"date": "2010-03-03", "close": 5.70839464, "volume": 39793.0}, {"date": "2010-03-04", "close": 5.62444766, "volume": 34010.0}, {"date": "2010-03-05", "close": 5.58247417, "volume": 57933.0}, {"date": "2010-03-08", "close": 5.62444766, "volume": 32332.0}, {"date": "2010-03-09", "close": 5.41458021, "volume": 54230.0}, {"date": "2010-03-10", "close": 5.33063323, "volume": 51875.0}, {"date": "2010-03-11", "close": 5.20471276, "volume": 38728.0}, {"date": "2010-03-12", "close": 5.12076578, "volume": 33483.0}, {"date": "2010-03-15", "close": 5.12076578, "volume": 104164.0}, {"date": "2010-03-16", "close": 5.0368188, "volume": 47302.0}, {"date": "2010-03-17", "close": 5.24668625, "volume": 85392.0}, {"date": "2010-03-18", "close": 5.12076578, "volume": 54585.0}, {"date": "2010-03-19", "close": 4.99484531, "volume": 83871.0}, {"date": "2010-03-22", "close": 5.0368188, "volume": 40393.0}, {"date": "2010-03-23", "close": 5.0368188, "volume": 1761904.0}, {"date": "2010-03-24", "close": 4.99484531, "volume": 208989.0}, {"date": "2010-03-25", "close": 5.16273927, "volume": 82833.0}, {"date": "2010-03-26", "close": 5.49852719, "volume": 123595.0}, {"date": "2010-03-29", "close": 5.37260672, "volume": 102248.0}, {"date": "2010-03-30", "close": 5.28865974, "volume": 41275.0}, {"date": "2010-03-31", "close": 5.24668625, "volume": 48007.0}, {"date": "2010-04-01", "close": 5.20471276, "volume": 53175.0}, {"date": "2010-04-06", "close": 5.16273927, "volume": 53272.0}, {"date": "2010-04-07", "close": 5.20471276, "volume": 36598.0}, {"date": "2010-04-08", "close": 5.28865974, "volume": 43022.0}, {"date": "2010-04-09", "close": 5.33063323, "volume": 31269.0}, {"date": "2010-04-12", "close": 5.4565537, "volume": 63023.0}, {"date": "2010-04-13", "close": 5.58247417, "volume": 78348.0}, {"date": "2010-04-14", "close": 5.37260672, "volume": 134479.0}, {"date": "2010-04-15", "close": 5.33063323, "volume": 65683.0}, {"date": "2010-04-16", "close": 5.24668625, "volume": 36679.0}, {"date": "2010-04-19", "close": 5.41458021, "volume": 32281.0}, {"date": "2010-04-20", "close": 5.24668625, "volume": 25652.0}, {"date": "2010-04-21", "close": 5.4565537, "volume": 42960.0}, {"date": "2010-04-22", "close": 5.37260672, "volume": 10255.0}, {"date": "2010-04-23", "close": 5.37260672, "volume": 8400.0}, {"date": "2010-04-27", "close": 5.28865974, "volume": 17191.0}, {"date": "2010-04-28", "close": 4.95287182, "volume": 74440.0}, {"date": "2010-04-29", "close": 4.91089833, "volume": 49439.0}, {"date": "2010-04-30", "close": 4.95287182, "volume": 25209.0}, {"date": "2010-05-03", "close": 4.95287182, "volume": 42381.0}, {"date": "2010-05-04", "close": 4.86892484, "volume": 15449.0}, {"date": "2010-05-05", "close": 4.70103088, "volume": 42464.0}, {"date": "2010-05-06", "close": 4.74300437, "volume": 34011.0}, {"date": "2010-05-07", "close": 4.53313692, "volume": 82846.0}, {"date": "2010-05-10", "close": 4.86892484, "volume": 41461.0}, {"date": "2010-05-11", "close": 4.57511041, "volume": 25522.0}, {"date": "2010-05-12", "close": 4.74300437, "volume": 6566.0}, {"date": "2010-05-13", "close": 4.57511041, "volume": 11013.0}, {"date": "2010-05-14", "close": 4.74300437, "volume": 17872.0}, {"date": "2010-05-17", "close": 4.49116343, "volume": 26912.0}, {"date": "2010-05-18", "close": 4.49116343, "volume": 23569.0}, {"date": "2010-05-19", "close": 4.44918994, "volume": 21072.0}, {"date": "2010-05-20", "close": 4.40721645, "volume": 15571.0}, {"date": "2010-05-21", "close": 4.32326947, "volume": 91481.0}, {"date": "2010-05-24", "close": 4.197349, "volume": 41181.0}, {"date": "2010-05-25", "close": 4.11340202, "volume": 22922.0}, {"date": "2010-05-26", "close": 3.86156108, "volume": 85919.0}, {"date": "2010-05-27", "close": 3.73564061, "volume": 72540.0}, {"date": "2010-05-28", "close": 3.69366712, "volume": 71562.0}, {"date": "2010-05-31", "close": 3.65169363, "volume": 25816.0}, {"date": "2010-06-01", "close": 3.44182618, "volume": 56296.0}, {"date": "2010-06-02", "close": 3.18998524, "volume": 92771.0}, {"date": "2010-06-03", "close": 3.31590571, "volume": 51464.0}, {"date": "2010-06-04", "close": 3.39985269, "volume": 42831.0}, {"date": "2010-06-07", "close": 3.27393222, "volume": 46514.0}, {"date": "2010-06-08", "close": 3.23195873, "volume": 48082.0}, {"date": "2010-06-09", "close": 3.02209128, "volume": 90504.0}, {"date": "2010-06-10", "close": 3.10603826, "volume": 32503.0}, {"date": "2010-06-11", "close": 3.10603826, "volume": 76550.0}, {"date": "2010-06-15", "close": 3.31590571, "volume": 54652.0}, {"date": "2010-06-16", "close": 3.23195873, "volume": 53626.0}, {"date": "2010-06-17", "close": 3.18998524, "volume": 13564.0}, {"date": "2010-06-18", "close": 3.18998524, "volume": 71429.0}, {"date": "2010-06-21", "close": 3.14801175, "volume": 61935.0}, {"date": "2010-06-22", "close": 3.18998524, "volume": 46348.0}, {"date": "2010-06-23", "close": 3.06406477, "volume": 37498.0}, {"date": "2010-06-24", "close": 3.02209128, "volume": 90287.0}, {"date": "2010-06-25", "close": 3.02209128, "volume": 32782.0}, {"date": "2010-06-28", "close": 2.9381443, "volume": 54849.0}, {"date": "2010-06-29", "close": 2.77025034, "volume": 162251.0}, {"date": "2010-06-30", "close": 2.77025034, "volume": 115353.0}, {"date": "2010-07-01", "close": 3.27393222, "volume": 51235.0}, {"date": "2010-07-02", "close": 3.18998524, "volume": 40491.0}, {"date": "2010-07-05", "close": 3.02209128, "volume": 28586.0}, {"date": "2010-07-06", "close": 3.06406477, "volume": 14447.0}, {"date": "2010-07-07", "close": 2.9381443, "volume": 25329.0}, {"date": "2010-07-08", "close": 2.9381443, "volume": 16257.0}, {"date": "2010-07-09", "close": 3.02209128, "volume": 10752.0}, {"date": "2010-07-12", "close": 3.27393222, "volume": 20020.0}, {"date": "2010-07-13", "close": 3.86156108, "volume": 52758.0}, {"date": "2010-07-14", "close": 4.07142853, "volume": 78046.0}, {"date": "2010-07-15", "close": 4.15537551, "volume": 149069.0}, {"date": "2010-07-16", "close": 4.78497786, "volume": 163116.0}, {"date": "2010-07-19", "close": 4.78497786, "volume": 70675.0}, {"date": "2010-07-20", "close": 4.86892484, "volume": 23762.0}, {"date": "2010-07-21", "close": 4.74300437, "volume": 24885.0}, {"date": "2010-07-22", "close": 4.32326947, "volume": 31737.0}, {"date": "2010-07-23", "close": 4.36524296, "volume": 45921.0}, {"date": "2010-07-26", "close": 4.32326947, "volume": 28679.0}, {"date": "2010-07-27", "close": 4.28129598, "volume": 14814.0}, {"date": "2010-07-28", "close": 4.197349, "volume": 32301.0}, {"date": "2010-07-29", "close": 3.94550806, "volume": 33035.0}, {"date": "2010-07-30", "close": 3.7776141, "volume": 21021.0}, {"date": "2010-08-02", "close": 3.73564061, "volume": 10658.0}, {"date": "2010-08-03", "close": 3.7776141, "volume": 17306.0}, {"date": "2010-08-04", "close": 3.7776141, "volume": 12304.0}, {"date": "2010-08-05", "close": 3.60972014, "volume": 28174.0}, {"date": "2010-08-06", "close": 3.69366712, "volume": 21293.0}, {"date": "2010-08-09", "close": 3.60972014, "volume": 7895.0}, {"date": "2010-08-10", "close": 3.60972014, "volume": 11322.0}, {"date": "2010-08-11", "close": 3.56774665, "volume": 32366.0}, {"date": "2010-08-12", "close": 3.52577316, "volume": 24392.0}, {"date": "2010-08-13", "close": 3.7776141, "volume": 17188.0}, {"date": "2010-08-16", "close": 3.90353457, "volume": 10250.0}, {"date": "2010-08-17", "close": 3.90353457, "volume": 55055.0}, {"date": "2010-08-18", "close": 3.94550806, "volume": 29787.0}, {"date": "2010-08-19", "close": 4.02945504, "volume": 13725.0}, {"date": "2010-08-20", "close": 4.02945504, "volume": 16432.0}, {"date": "2010-08-23", "close": 4.197349, "volume": 8497.0}, {"date": "2010-08-24", "close": 3.81958759, "volume": 36438.0}, {"date": "2010-08-25", "close": 3.56774665, "volume": 37697.0}, {"date": "2010-08-26", "close": 3.90353457, "volume": 39286.0}, {"date": "2010-08-27", "close": 4.02945504, "volume": 9977.0}, {"date": "2010-08-30", "close": 3.94550806, "volume": 9147.0}, {"date": "2010-08-31", "close": 4.02945504, "volume": 15853.0}, {"date": "2010-09-01", "close": 3.86156108, "volume": 15188.0}, {"date": "2010-09-02", "close": 3.86156108, "volume": 4230.0}, {"date": "2010-09-03", "close": 3.86156108, "volume": 11440.0}, {"date": "2010-09-06", "close": 3.94550806, "volume": 11843.0}, {"date": "2010-09-07", "close": 4.86892484, "volume": 176824.0}, {"date": "2010-09-08", "close": 4.36524296, "volume": 94630.0}, {"date": "2010-09-09", "close": 4.49116343, "volume": 18085.0}, {"date": "2010-09-10", "close": 4.6170839, "volume": 18685.0}, {"date": "2010-09-13", "close": 4.44918994, "volume": 24168.0}, {"date": "2010-09-14", "close": 4.40721645, "volume": 14676.0}, {"date": "2010-09-15", "close": 4.32326947, "volume": 36915.0}, {"date": "2010-09-16", "close": 4.36524296, "volume": 20851.0}, {"date": "2010-09-17", "close": 4.65905739, "volume": 32168.0}, {"date": "2010-09-20", "close": 4.32326947, "volume": 26149.0}, {"date": "2010-09-21", "close": 4.40721645, "volume": 19773.0}, {"date": "2010-09-22", "close": 4.49116343, "volume": 16205.0}, {"date": "2010-09-23", "close": 4.36524296, "volume": 14519.0}, {"date": "2010-09-24", "close": 4.28129598, "volume": 15158.0}, {"date": "2010-09-27", "close": 4.28129598, "volume": 31584.0}, {"date": "2010-09-28", "close": 4.36524296, "volume": 9310.0}, {"date": "2010-09-29", "close": 4.197349, "volume": 16064.0}, {"date": "2010-09-30", "close": 4.44918994, "volume": 26774.0}, {"date": "2010-10-01", "close": 4.23932249, "volume": 12601.0}, {"date": "2010-10-04", "close": 4.28129598, "volume": 12267.0}, {"date": "2010-10-05", "close": 4.28129598, "volume": 3379.0}, {"date": "2010-10-06", "close": 4.36524296, "volume": 14161.0}, {"date": "2010-10-07", "close": 4.32326947, "volume": 20281.0}, {"date": "2010-10-08", "close": 4.36524296, "volume": 5562.0}, {"date": "2010-10-11", "close": 4.53313692, "volume": 38617.0}, {"date": "2010-10-12", "close": 4.65905739, "volume": 49962.0}, {"date": "2010-10-13", "close": 4.78497786, "volume": 54491.0}, {"date": "2010-10-14", "close": 4.86892484, "volume": 37429.0}, {"date": "2010-10-15", "close": 4.82695135, "volume": 32697.0}, {"date": "2010-10-18", "close": 4.91089833, "volume": 46311.0}, {"date": "2010-10-19", "close": 5.33063323, "volume": 101307.0}, {"date": "2010-10-20", "close": 5.28865974, "volume": 50893.0}, {"date": "2010-10-21", "close": 5.33063323, "volume": 20200.0}, {"date": "2010-10-22", "close": 5.28865974, "volume": 15677.0}, {"date": "2010-10-25", "close": 4.99484531, "volume": 30330.0}, {"date": "2010-10-26", "close": 5.12076578, "volume": 22497.0}, {"date": "2010-10-27", "close": 4.95287182, "volume": 13420.0}, {"date": "2010-10-28", "close": 5.0368188, "volume": 15194.0}, {"date": "2010-10-29", "close": 4.95287182, "volume": 19709.0}, {"date": "2010-11-01", "close": 4.74300437, "volume": 27667.0}, {"date": "2010-11-02", "close": 4.70103088, "volume": 28307.0}, {"date": "2010-11-03", "close": 4.44918994, "volume": 36031.0}, {"date": "2010-11-04", "close": 4.6170839, "volume": 11231.0}, {"date": "2010-11-05", "close": 4.44918994, "volume": 24891.0}, {"date": "2010-11-08", "close": 4.53313692, "volume": 47364.0}, {"date": "2010-11-09", "close": 4.53313692, "volume": 11450.0}, {"date": "2010-11-10", "close": 4.57511041, "volume": 20771.0}, {"date": "2010-11-11", "close": 4.53313692, "volume": 20791.0}, {"date": "2010-11-12", "close": 4.44918994, "volume": 16524.0}, {"date": "2010-11-15", "close": 4.70103088, "volume": 30478.0}, {"date": "2010-11-16", "close": 4.44918994, "volume": 23154.0}, {"date": "2010-11-17", "close": 4.15537551, "volume": 65825.0}, {"date": "2010-11-18", "close": 4.07142853, "volume": 26352.0}, {"date": "2010-11-19", "close": 3.7776141, "volume": 109106.0}, {"date": "2010-11-22", "close": 3.7776141, "volume": 28427.0}, {"date": "2010-11-23", "close": 3.65169363, "volume": 40576.0}, {"date": "2010-11-24", "close": 3.52577316, "volume": 64136.0}, {"date": "2010-11-25", "close": 4.11340202, "volume": 50324.0}, {"date": "2010-11-26", "close": 3.90353457, "volume": 18210.0}, {"date": "2010-11-29", "close": 4.02945504, "volume": 28425.0}, {"date": "2010-11-30", "close": 4.15537551, "volume": 51808.0}, {"date": "2010-12-01", "close": 4.07142853, "volume": 19846.0}, {"date": "2010-12-02", "close": 4.07142853, "volume": 26362.0}, {"date": "2010-12-03", "close": 4.11340202, "volume": 12168.0}, {"date": "2010-12-06", "close": 4.02945504, "volume": 17033.0}, {"date": "2010-12-07", "close": 4.07142853, "volume": 15054.0}, {"date": "2010-12-08", "close": 4.11340202, "volume": 24317.0}, {"date": "2010-12-09", "close": 4.11340202, "volume": 12375.0}, {"date": "2010-12-10", "close": 4.07142853, "volume": 24901.0}, {"date": "2010-12-13", "close": 3.86156108, "volume": 61595.0}, {"date": "2010-12-14", "close": 3.60972014, "volume": 55627.0}, {"date": "2010-12-15", "close": 3.7776141, "volume": 25084.0}, {"date": "2010-12-16", "close": 3.73564061, "volume": 30550.0}, {"date": "2010-12-17", "close": 3.56774665, "volume": 50484.0}, {"date": "2010-12-20", "close": 3.23195873, "volume": 224952.0}, {"date": "2010-12-21", "close": 3.18998524, "volume": 105074.0}, {"date": "2010-12-22", "close": 3.23195873, "volume": 50809.0}, {"date": "2010-12-23", "close": 3.14801175, "volume": 135273.0}, {"date": "2010-12-24", "close": 3.18998524, "volume": 19161.0}, {"date": "2010-12-29", "close": 3.18998524, "volume": 31326.0}, {"date": "2010-12-30", "close": 3.06406477, "volume": 35601.0}, {"date": "2010-12-31", "close": 3.14801175, "volume": 32127.0}, {"date": "2011-01-04", "close": 3.14801175, "volume": 66068.0}, {"date": "2011-01-05", "close": 3.10603826, "volume": 22095.0}, {"date": "2011-01-06", "close": 3.02209128, "volume": 36817.0}, {"date": "2011-01-07", "close": 3.02209128, "volume": 30938.0}, {"date": "2011-01-10", "close": 3.06406477, "volume": 33667.0}, {"date": "2011-01-11", "close": 2.98011779, "volume": 29227.0}, {"date": "2011-01-12", "close": 3.02209128, "volume": 15528.0}, {"date": "2011-01-13", "close": 3.06406477, "volume": 22767.0}, {"date": "2011-01-14", "close": 3.10603826, "volume": 22931.0}, {"date": "2011-01-17", "close": 3.06406477, "volume": 30355.0}, {"date": "2011-01-18", "close": 3.02209128, "volume": 19974.0}, {"date": "2011-01-19", "close": 3.10603826, "volume": 23357.0}, {"date": "2011-01-20", "close": 3.06406477, "volume": 8823.0}, {"date": "2011-01-21", "close": 3.02209128, "volume": 12399.0}, {"date": "2011-01-24", "close": 3.02209128, "volume": 78819.0}, {"date": "2011-01-25", "close": 3.02209128, "volume": 20386.0}, {"date": "2011-01-27", "close": 2.9381443, "volume": 25075.0}, {"date": "2011-01-28", "close": 2.9381443, "volume": 14917.0}, {"date": "2011-01-31", "close": 2.85419732, "volume": 68343.0}, {"date": "2011-02-01", "close": 2.77025034, "volume": 33842.0}, {"date": "2011-02-02", "close": 2.68630336, "volume": 61070.0}, {"date": "2011-02-03", "close": 2.68630336, "volume": 28087.0}, {"date": "2011-02-04", "close": 2.81222383, "volume": 71822.0}, {"date": "2011-02-07", "close": 2.77025034, "volume": 74857.0}, {"date": "2011-02-08", "close": 2.81222383, "volume": 18227.0}, {"date": "2011-02-09", "close": 2.89617081, "volume": 25783.0}, {"date": "2011-02-10", "close": 2.9381443, "volume": 53292.0}, {"date": "2011-02-11", "close": 2.98011779, "volume": 68995.0}, {"date": "2011-02-14", "close": 3.02209128, "volume": 50961.0}, {"date": "2011-02-15", "close": 3.10603826, "volume": 18829.0}, {"date": "2011-02-16", "close": 3.23195873, "volume": 56912.0}, {"date": "2011-02-17", "close": 3.23195873, "volume": 134563.0}, {"date": "2011-02-18", "close": 3.18998524, "volume": 45497.0}, {"date": "2011-02-21", "close": 3.27393222, "volume": 57612.0}, {"date": "2011-02-22", "close": 3.10603826, "volume": 40222.0}, {"date": "2011-02-23", "close": 3.10603826, "volume": 33540.0}, {"date": "2011-02-24", "close": 3.06406477, "volume": 29293.0}, {"date": "2011-02-25", "close": 3.02209128, "volume": 21155.0}, {"date": "2011-02-28", "close": 2.9381443, "volume": 43613.0}, {"date": "2011-03-01", "close": 2.85419732, "volume": 29300.0}, {"date": "2011-03-02", "close": 2.77025034, "volume": 48840.0}, {"date": "2011-03-03", "close": 2.85419732, "volume": 47890.0}, {"date": "2011-03-04", "close": 2.81222383, "volume": 60587.0}, {"date": "2011-03-07", "close": 2.77025034, "volume": 36092.0}, {"date": "2011-03-08", "close": 2.72827685, "volume": 38129.0}, {"date": "2011-03-09", "close": 2.64432987, "volume": 43687.0}, {"date": "2011-03-10", "close": 2.64432987, "volume": 50158.0}, {"date": "2011-03-11", "close": 2.56038289, "volume": 104182.0}, {"date": "2011-03-14", "close": 2.5184094, "volume": 91908.0}, {"date": "2011-03-15", "close": 2.14064799, "volume": 128426.0}, {"date": "2011-03-16", "close": 2.60235638, "volume": 97812.0}, {"date": "2011-03-17", "close": 2.64432987, "volume": 71516.0}, {"date": "2011-03-18", "close": 2.43446242, "volume": 655811.0}, {"date": "2011-03-21", "close": 2.56038289, "volume": 28113.0}, {"date": "2011-03-22", "close": 2.5184094, "volume": 51762.0}, {"date": "2011-03-23", "close": 2.56038289, "volume": 24803.0}, {"date": "2011-03-24", "close": 2.47643591, "volume": 69068.0}, {"date": "2011-03-25", "close": 2.60235638, "volume": 80791.0}, {"date": "2011-03-28", "close": 2.56038289, "volume": 34070.0}, {"date": "2011-03-29", "close": 2.5184094, "volume": 25768.0}, {"date": "2011-03-30", "close": 2.60235638, "volume": 51348.0}, {"date": "2011-03-31", "close": 2.5184094, "volume": 17095.0}, {"date": "2011-04-01", "close": 2.56038289, "volume": 25691.0}, {"date": "2011-04-04", "close": 2.60235638, "volume": 66646.0}, {"date": "2011-04-05", "close": 2.56038289, "volume": 38047.0}, {"date": "2011-04-06", "close": 2.56038289, "volume": 24002.0}, {"date": "2011-04-07", "close": 2.47643591, "volume": 41876.0}, {"date": "2011-04-08", "close": 2.56038289, "volume": 18701.0}, {"date": "2011-04-11", "close": 2.43446242, "volume": 51115.0}, {"date": "2011-04-12", "close": 2.39248893, "volume": 40982.0}, {"date": "2011-04-13", "close": 2.35051544, "volume": 56710.0}, {"date": "2011-04-14", "close": 2.39248893, "volume": 35515.0}, {"date": "2011-04-15", "close": 2.35051544, "volume": 19007.0}, {"date": "2011-04-18", "close": 2.30854195, "volume": 58394.0}, {"date": "2011-04-19", "close": 2.30854195, "volume": 24351.0}, {"date": "2011-04-20", "close": 2.35051544, "volume": 28453.0}, {"date": "2011-04-21", "close": 2.5184094, "volume": 47427.0}, {"date": "2011-04-27", "close": 2.47643591, "volume": 30992.0}, {"date": "2011-04-28", "close": 2.43446242, "volume": 14354.0}, {"date": "2011-04-29", "close": 2.39248893, "volume": 27855.0}, {"date": "2011-05-02", "close": 2.47643591, "volume": 53977.0}, {"date": "2011-05-03", "close": 2.43446242, "volume": 28335.0}, {"date": "2011-05-04", "close": 2.43446242, "volume": 23479.0}, {"date": "2011-05-05", "close": 2.35051544, "volume": 14263.0}, {"date": "2011-05-06", "close": 2.35051544, "volume": 14666.0}, {"date": "2011-05-09", "close": 2.35051544, "volume": 21486.0}, {"date": "2011-05-10", "close": 2.30854195, "volume": 33588.0}, {"date": "2011-05-11", "close": 2.35051544, "volume": 20408.0}, {"date": "2011-05-12", "close": 2.22459497, "volume": 50079.0}, {"date": "2011-05-13", "close": 2.18262148, "volume": 39900.0}, {"date": "2011-05-16", "close": 2.18262148, "volume": 35829.0}, {"date": "2011-05-17", "close": 2.14064799, "volume": 56161.0}, {"date": "2011-05-18", "close": 2.0986745, "volume": 85136.0}, {"date": "2011-05-19", "close": 2.14064799, "volume": 50641.0}, {"date": "2011-05-20", "close": 1.97275403, "volume": 68112.0}, {"date": "2011-05-23", "close": 1.97275403, "volume": 33113.0}, {"date": "2011-05-24", "close": 2.01472752, "volume": 38526.0}, {"date": "2011-05-25", "close": 1.93078054, "volume": 45145.0}, {"date": "2011-05-26", "close": 1.80486007, "volume": 112520.0}, {"date": "2011-05-27", "close": 1.72091309, "volume": 89659.0}, {"date": "2011-05-30", "close": 1.76288658, "volume": 25432.0}, {"date": "2011-05-31", "close": 1.6789396, "volume": 359440.0}, {"date": "2011-06-01", "close": 1.6789396, "volume": 37369.0}, {"date": "2011-06-02", "close": 1.63696611, "volume": 52604.0}, {"date": "2011-06-03", "close": 1.63696611, "volume": 26102.0}, {"date": "2011-06-06", "close": 1.6789396, "volume": 27812.0}, {"date": "2011-06-07", "close": 1.59499262, "volume": 28318.0}, {"date": "2011-06-08", "close": 1.63696611, "volume": 17658.0}, {"date": "2011-06-09", "close": 1.63696611, "volume": 28224.0}, {"date": "2011-06-10", "close": 1.59499262, "volume": 32356.0}, {"date": "2011-06-14", "close": 1.55301913, "volume": 35962.0}, {"date": "2011-06-15", "close": 1.55301913, "volume": 14355.0}, {"date": "2011-06-16", "close": 1.51104564, "volume": 77452.0}, {"date": "2011-06-17", "close": 1.42709866, "volume": 66446.0}, {"date": "2011-06-20", "close": 1.42709866, "volume": 37207.0}, {"date": "2011-06-21", "close": 1.38512517, "volume": 72693.0}, {"date": "2011-06-22", "close": 1.34315168, "volume": 30436.0}, {"date": "2011-06-23", "close": 1.2592047, "volume": 87017.0}, {"date": "2011-06-24", "close": 1.21723121, "volume": 88676.0}, {"date": "2011-06-27", "close": 1.17525772, "volume": 91687.0}, {"date": "2011-06-28", "close": 1.2592047, "volume": 231512.0}, {"date": "2011-06-29", "close": 1.6789396, "volume": 336573.0}, {"date": "2011-06-30", "close": 1.72091309, "volume": 154435.0}, {"date": "2011-07-01", "close": 1.88880705, "volume": 61336.0}, {"date": "2011-07-04", "close": 2.39248893, "volume": 165001.0}, {"date": "2011-07-05", "close": 2.18262148, "volume": 52644.0}, {"date": "2011-07-06", "close": 2.01472752, "volume": 66299.0}, {"date": "2011-07-07", "close": 2.35051544, "volume": 79332.0}, {"date": "2011-07-08", "close": 2.81222383, "volume": 251520.0}, {"date": "2011-07-11", "close": 3.52577316, "volume": 476757.0}, {"date": "2011-07-12", "close": 3.02209128, "volume": 330365.0}, {"date": "2011-07-13", "close": 2.9381443, "volume": 135547.0}, {"date": "2011-07-14", "close": 2.68630336, "volume": 71290.0}, {"date": "2011-07-15", "close": 2.43446242, "volume": 157048.0}, {"date": "2011-07-18", "close": 2.30854195, "volume": 57964.0}, {"date": "2011-07-19", "close": 2.68630336, "volume": 213345.0}, {"date": "2011-07-20", "close": 2.98011779, "volume": 184990.0}, {"date": "2011-07-21", "close": 2.85419732, "volume": 88523.0}, {"date": "2011-07-22", "close": 2.81222383, "volume": 66048.0}, {"date": "2011-07-25", "close": 2.85419732, "volume": 45944.0}, {"date": "2011-07-26", "close": 2.60235638, "volume": 53345.0}, {"date": "2011-07-27", "close": 2.64432987, "volume": 8038.0}, {"date": "2011-07-28", "close": 2.68630336, "volume": 14826.0}, {"date": "2011-07-29", "close": 2.68630336, "volume": 31414.0}, {"date": "2011-08-01", "close": 2.77025034, "volume": 18648.0}, {"date": "2011-08-02", "close": 2.68630336, "volume": 121462.0}, {"date": "2011-08-03", "close": 2.47643591, "volume": 44049.0}, {"date": "2011-08-04", "close": 2.5184094, "volume": 27303.0}, {"date": "2011-08-05", "close": 2.26656846, "volume": 189906.0}, {"date": "2011-08-08", "close": 2.0986745, "volume": 73302.0}, {"date": "2011-08-09", "close": 2.0986745, "volume": 100284.0}, {"date": "2011-08-10", "close": 2.43446242, "volume": 72246.0}, {"date": "2011-08-11", "close": 2.30854195, "volume": 46573.0}, {"date": "2011-08-12", "close": 2.39248893, "volume": 41597.0}, {"date": "2011-08-15", "close": 2.26656846, "volume": 17191.0}, {"date": "2011-08-16", "close": 2.22459497, "volume": 22652.0}, {"date": "2011-08-17", "close": 2.26656846, "volume": 17502.0}, {"date": "2011-08-18", "close": 2.14064799, "volume": 20210.0}, {"date": "2011-08-19", "close": 2.0986745, "volume": 41002.0}, {"date": "2011-08-22", "close": 2.01472752, "volume": 13376.0}, {"date": "2011-08-23", "close": 2.05670101, "volume": 7099.0}, {"date": "2011-08-24", "close": 2.0986745, "volume": 2848.0}, {"date": "2011-08-25", "close": 2.14064799, "volume": 17592.0}, {"date": "2011-08-26", "close": 2.05670101, "volume": 18693.0}, {"date": "2011-08-29", "close": 2.22459497, "volume": 14049.0}, {"date": "2011-08-30", "close": 2.0986745, "volume": 17613.0}, {"date": "2011-08-31", "close": 2.22459497, "volume": 25848.0}, {"date": "2011-09-01", "close": 2.0986745, "volume": 19261.0}, {"date": "2011-09-02", "close": 2.05670101, "volume": 4180.0}, {"date": "2011-09-05", "close": 2.05670101, "volume": 10248.0}, {"date": "2011-09-06", "close": 1.93078054, "volume": 24243.0}, {"date": "2011-09-07", "close": 1.93078054, "volume": 15307.0}, {"date": "2011-09-08", "close": 1.88880705, "volume": 25130.0}, {"date": "2011-09-09", "close": 1.93078054, "volume": 20766.0}, {"date": "2011-09-12", "close": 1.93078054, "volume": 29156.0}, {"date": "2011-09-13", "close": 1.76288658, "volume": 9053.0}, {"date": "2011-09-14", "close": 1.76288658, "volume": 12048.0}, {"date": "2011-09-15", "close": 1.63696611, "volume": 82673.0}, {"date": "2011-09-16", "close": 1.80486007, "volume": 16618.0}, {"date": "2011-09-19", "close": 1.72091309, "volume": 3256.0}, {"date": "2011-09-20", "close": 1.6789396, "volume": 14830.0}, {"date": "2011-09-21", "close": 1.6789396, "volume": 20234.0}, {"date": "2011-09-22", "close": 1.84683356, "volume": 13440.0}, {"date": "2011-09-23", "close": 1.55301913, "volume": 90697.0}, {"date": "2011-09-26", "close": 1.30117819, "volume": 79099.0}, {"date": "2011-09-27", "close": 1.59499262, "volume": 67542.0}, {"date": "2011-09-28", "close": 1.84683356, "volume": 39531.0}, {"date": "2011-09-29", "close": 1.51104564, "volume": 16129.0}, {"date": "2011-09-30", "close": 1.59499262, "volume": 7997.0}, {"date": "2011-10-03", "close": 1.51104564, "volume": 16726.0}, {"date": "2011-10-04", "close": 1.55301913, "volume": 11663.0}, {"date": "2011-10-05", "close": 1.63696611, "volume": 39206.0}, {"date": "2011-10-06", "close": 1.84683356, "volume": 42059.0}, {"date": "2011-10-07", "close": 1.93078054, "volume": 57676.0}, {"date": "2011-10-10", "close": 1.84683356, "volume": 23511.0}, {"date": "2011-10-11", "close": 2.01472752, "volume": 4204.0}, {"date": "2011-10-12", "close": 2.05670101, "volume": 86159.0}, {"date": "2011-10-13", "close": 2.14064799, "volume": 30456.0}, {"date": "2011-10-14", "close": 2.0986745, "volume": 20170.0}, {"date": "2011-10-17", "close": 2.0986745, "volume": 18410.0}, {"date": "2011-10-18", "close": 2.01472752, "volume": 10365.0}, {"date": "2011-10-19", "close": 1.84683356, "volume": 30559.0}, {"date": "2011-10-20", "close": 1.72091309, "volume": 28390.0}, {"date": "2011-10-21", "close": 1.80486007, "volume": 37705.0}, {"date": "2011-10-24", "close": 1.88880705, "volume": 12536.0}, {"date": "2011-10-25", "close": 1.88880705, "volume": 25766.0}, {"date": "2011-10-26", "close": 1.88880705, "volume": 14584.0}, {"date": "2011-10-27", "close": 1.84683356, "volume": 22328.0}, {"date": "2011-10-28", "close": 1.88880705, "volume": 30474.0}, {"date": "2011-10-31", "close": 1.97275403, "volume": 34294.0}, {"date": "2011-11-01", "close": 1.88880705, "volume": 8516.0}, {"date": "2011-11-02", "close": 1.88880705, "volume": 10244.0}, {"date": "2011-11-03", "close": 1.76288658, "volume": 26646.0}, {"date": "2011-11-04", "close": 1.88880705, "volume": 8246.0}, {"date": "2011-11-07", "close": 1.76288658, "volume": 19366.0}, {"date": "2011-11-08", "close": 1.80486007, "volume": 17389.0}, {"date": "2011-11-09", "close": 1.76288658, "volume": 14256.0}, {"date": "2011-11-10", "close": 1.76288658, "volume": 24948.0}, {"date": "2011-11-11", "close": 1.72091309, "volume": 31581.0}, {"date": "2011-11-14", "close": 1.76288658, "volume": 30019.0}, {"date": "2011-11-15", "close": 1.72091309, "volume": 9530.0}, {"date": "2011-11-16", "close": 1.59499262, "volume": 39892.0}, {"date": "2011-11-17", "close": 1.63696611, "volume": 9927.0}, {"date": "2011-11-18", "close": 1.59499262, "volume": 38528.0}, {"date": "2011-11-21", "close": 1.72091309, "volume": 69896.0}, {"date": "2011-11-22", "close": 1.63696611, "volume": 15842.0}, {"date": "2011-11-23", "close": 1.6789396, "volume": 19179.0}, {"date": "2011-11-24", "close": 1.63696611, "volume": 46193.0}, {"date": "2011-11-25", "close": 1.6789396, "volume": 24395.0}, {"date": "2011-11-28", "close": 1.6789396, "volume": 22613.0}, {"date": "2011-11-29", "close": 1.6789396, "volume": 29423.0}, {"date": "2011-11-30", "close": 1.63696611, "volume": 9853.0}, {"date": "2011-12-01", "close": 1.6789396, "volume": 22680.0}, {"date": "2011-12-02", "close": 1.63696611, "volume": 15734.0}, {"date": "2011-12-05", "close": 1.59499262, "volume": 5010.0}, {"date": "2011-12-06", "close": 1.59499262, "volume": 16752.0}, {"date": "2011-12-07", "close": 1.55301913, "volume": 19767.0}, {"date": "2011-12-08", "close": 1.59499262, "volume": 8105.0}, {"date": "2011-12-09", "close": 1.51104564, "volume": 30611.0}, {"date": "2011-12-12", "close": 1.55301913, "volume": 12611.0}, {"date": "2011-12-13", "close": 1.51104564, "volume": 11708.0}, {"date": "2011-12-14", "close": 1.51104564, "volume": 15082.0}, {"date": "2011-12-15", "close": 1.55301913, "volume": 73239.0}, {"date": "2011-12-16", "close": 1.51104564, "volume": 19913.0}, {"date": "2011-12-21", "close": 1.30117819, "volume": 82859.0}, {"date": "2011-12-22", "close": 1.30117819, "volume": 15560.0}, {"date": "2011-12-23", "close": 1.2592047, "volume": 9970.0}, {"date": "2011-12-28", "close": 1.42709866, "volume": 27862.0}, {"date": "2011-12-29", "close": 1.30117819, "volume": 15546.0}, {"date": "2011-12-30", "close": 1.30117819, "volume": 18357.0}, {"date": "2012-01-03", "close": 1.2592047, "volume": 26190.0}, {"date": "2012-01-04", "close": 1.30117819, "volume": 40165.0}, {"date": "2012-01-05", "close": 1.34315168, "volume": 43413.0}, {"date": "2012-01-06", "close": 1.2592047, "volume": 12984.0}, {"date": "2012-01-09", "close": 1.2592047, "volume": 15841.0}, {"date": "2012-01-10", "close": 1.30117819, "volume": 37636.0}, {"date": "2012-01-11", "close": 1.30117819, "volume": 29570.0}, {"date": "2012-01-12", "close": 1.2592047, "volume": 22885.0}, {"date": "2012-01-13", "close": 1.34315168, "volume": 62996.0}, {"date": "2012-01-16", "close": 1.30117819, "volume": 42884.0}, {"date": "2012-01-17", "close": 1.34315168, "volume": 56860.0}, {"date": "2012-01-18", "close": 1.30117819, "volume": 13550.0}, {"date": "2012-01-19", "close": 1.2592047, "volume": 30060.0}, {"date": "2012-01-20", "close": 1.30117819, "volume": 30130.0}, {"date": "2012-01-23", "close": 1.34315168, "volume": 67872.0}, {"date": "2012-01-24", "close": 1.34315168, "volume": 27901.0}, {"date": "2012-01-25", "close": 1.30117819, "volume": 22703.0}, {"date": "2012-01-27", "close": 1.30117819, "volume": 14182.0}, {"date": "2012-01-30", "close": 1.38512517, "volume": 37632.0}, {"date": "2012-01-31", "close": 1.34315168, "volume": 53348.0}, {"date": "2012-02-01", "close": 1.34315168, "volume": 28903.0}, {"date": "2012-02-02", "close": 1.30117819, "volume": 18225.0}, {"date": "2012-02-03", "close": 1.30117819, "volume": 111828.0}, {"date": "2012-02-06", "close": 1.34315168, "volume": 25302.0}, {"date": "2012-02-07", "close": 1.30117819, "volume": 72141.0}, {"date": "2012-02-08", "close": 1.38512517, "volume": 68104.0}, {"date": "2012-02-09", "close": 1.51104564, "volume": 65911.0}, {"date": "2012-02-10", "close": 1.51104564, "volume": 58796.0}, {"date": "2012-02-13", "close": 1.46907215, "volume": 28816.0}, {"date": "2012-02-14", "close": 1.51104564, "volume": 12101.0}, {"date": "2012-02-15", "close": 1.46907215, "volume": 12441.0}, {"date": "2012-02-16", "close": 1.42709866, "volume": 19046.0}, {"date": "2012-02-17", "close": 1.42709866, "volume": 27976.0}, {"date": "2012-02-20", "close": 1.42709866, "volume": 7339.0}, {"date": "2012-02-21", "close": 1.42709866, "volume": 86239.0}, {"date": "2012-02-22", "close": 1.42709866, "volume": 91308.0}, {"date": "2012-02-23", "close": 1.38512517, "volume": 26915.0}, {"date": "2012-02-24", "close": 1.38512517, "volume": 20168.0}, {"date": "2012-02-27", "close": 1.34315168, "volume": 21395.0}, {"date": "2012-02-28", "close": 1.34315168, "volume": 12047.0}, {"date": "2012-02-29", "close": 1.34315168, "volume": 52301.0}, {"date": "2012-03-01", "close": 1.34315168, "volume": 28068.0}, {"date": "2012-03-02", "close": 1.21723121, "volume": 216518.0}, {"date": "2012-03-05", "close": 1.21723121, "volume": 71686.0}, {"date": "2012-03-06", "close": 1.21723121, "volume": 38839.0}, {"date": "2012-03-07", "close": 1.21723121, "volume": 63025.0}, {"date": "2012-03-08", "close": 1.21723121, "volume": 29338.0}, {"date": "2012-03-09", "close": 1.2592047, "volume": 26951.0}, {"date": "2012-03-12", "close": 1.2592047, "volume": 36256.0}, {"date": "2012-03-13", "close": 1.2592047, "volume": 62580.0}, {"date": "2012-03-14", "close": 1.30117819, "volume": 52792.0}, {"date": "2012-03-15", "close": 1.34315168, "volume": 16935.0}, {"date": "2012-03-16", "close": 1.38512517, "volume": 52280.0}, {"date": "2012-03-19", "close": 1.38512517, "volume": 45513.0}, {"date": "2012-03-20", "close": 1.34315168, "volume": 64189.0}, {"date": "2012-03-21", "close": 1.34315168, "volume": 23700.0}, {"date": "2012-03-22", "close": 1.38512517, "volume": 87794.0}, {"date": "2012-03-23", "close": 1.38512517, "volume": 25208.0}, {"date": "2012-03-26", "close": 1.38512517, "volume": 101781.0}, {"date": "2012-03-27", "close": 1.38512517, "volume": 51862.0}, {"date": "2012-03-28", "close": 1.34315168, "volume": 29535.0}, {"date": "2012-03-29", "close": 1.34315168, "volume": 35409.0}, {"date": "2012-03-30", "close": 1.38512517, "volume": 38201.0}, {"date": "2012-04-02", "close": 1.38512517, "volume": 39919.0}, {"date": "2012-04-03", "close": 1.38512517, "volume": 29541.0}, {"date": "2012-04-04", "close": 1.38512517, "volume": 16004.0}, {"date": "2012-04-05", "close": 1.38512517, "volume": 17065.0}, {"date": "2012-04-10", "close": 1.38512517, "volume": 41959.0}, {"date": "2012-04-11", "close": 1.38512517, "volume": 15089.0}, {"date": "2012-04-12", "close": 1.34315168, "volume": 28311.0}, {"date": "2012-04-13", "close": 1.38512517, "volume": 62782.0}, {"date": "2012-04-16", "close": 1.30117819, "volume": 9760.0}, {"date": "2012-04-17", "close": 1.30117819, "volume": 25873.0}, {"date": "2012-04-18", "close": 1.34315168, "volume": 31282.0}, {"date": "2012-04-19", "close": 1.34315168, "volume": 6992.0}, {"date": "2012-04-20", "close": 1.30117819, "volume": 32028.0}, {"date": "2012-04-23", "close": 1.2592047, "volume": 41961.0}, {"date": "2012-04-24", "close": 1.2592047, "volume": 23613.0}, {"date": "2012-04-26", "close": 1.21723121, "volume": 16271.0}, {"date": "2012-04-27", "close": 1.2592047, "volume": 13606.0}, {"date": "2012-04-30", "close": 1.21723121, "volume": 20074.0}, {"date": "2012-05-01", "close": 1.2592047, "volume": 6909.0}, {"date": "2012-05-02", "close": 1.2592047, "volume": 34143.0}, {"date": "2012-05-03", "close": 1.21723121, "volume": 28555.0}, {"date": "2012-05-04", "close": 1.17525772, "volume": 35310.0}, {"date": "2012-05-07", "close": 1.17525772, "volume": 12840.0}, {"date": "2012-05-08", "close": 1.17525772, "volume": 15194.0}, {"date": "2012-05-09", "close": 1.17525772, "volume": 22901.0}, {"date": "2012-05-10", "close": 1.17525772, "volume": 47957.0}, {"date": "2012-05-11", "close": 1.09131074, "volume": 46361.0}, {"date": "2012-05-14", "close": 1.09131074, "volume": 57905.0}, {"date": "2012-05-15", "close": 1.09131074, "volume": 13000.0}, {"date": "2012-05-16", "close": 1.04933725, "volume": 17794.0}, {"date": "2012-05-17", "close": 1.00736376, "volume": 27074.0}, {"date": "2012-05-18", "close": 1.09131074, "volume": 25621.0}, {"date": "2012-05-21", "close": 1.00736376, "volume": 12141.0}, {"date": "2012-05-22", "close": 0.96539027, "volume": 8231.0}, {"date": "2012-05-23", "close": 0.92341678, "volume": 30340.0}, {"date": "2012-05-24", "close": 0.96539027, "volume": 89923.0}, {"date": "2012-05-25", "close": 0.92341678, "volume": 46966.0}, {"date": "2012-05-28", "close": 1.00736376, "volume": 15440.0}, {"date": "2012-05-29", "close": 1.13328423, "volume": 82368.0}, {"date": "2012-05-30", "close": 1.00736376, "volume": 64659.0}, {"date": "2012-05-31", "close": 1.00736376, "volume": 150454.0}, {"date": "2012-06-01", "close": 1.17525772, "volume": 36150.0}, {"date": "2012-06-04", "close": 1.04933725, "volume": 32749.0}, {"date": "2012-06-05", "close": 1.04933725, "volume": 7755.0}, {"date": "2012-06-06", "close": 1.13328423, "volume": 53147.0}, {"date": "2012-06-07", "close": 1.04933725, "volume": 46845.0}, {"date": "2012-06-08", "close": 1.04933725, "volume": 40616.0}, {"date": "2012-06-12", "close": 0.96539027, "volume": 13278.0}, {"date": "2012-06-13", "close": 0.96539027, "volume": 4911.0}, {"date": "2012-06-14", "close": 1.00736376, "volume": 13314.0}, {"date": "2012-06-15", "close": 0.96539027, "volume": 42703.0}, {"date": "2012-06-18", "close": 0.96539027, "volume": 22265.0}, {"date": "2012-06-19", "close": 0.96539027, "volume": 13105.0}, {"date": "2012-06-20", "close": 0.96539027, "volume": 12029.0}, {"date": "2012-06-21", "close": 0.92341678, "volume": 12282.0}, {"date": "2012-06-22", "close": 0.92341678, "volume": 65334.0}, {"date": "2012-06-25", "close": 0.92341678, "volume": 75031.0}, {"date": "2012-06-26", "close": 0.92341678, "volume": 26102.0}, {"date": "2012-06-27", "close": 0.88144329, "volume": 28663.0}, {"date": "2012-06-28", "close": 1.04933725, "volume": 60160.0}, {"date": "2012-06-29", "close": 0.92341678, "volume": 84997.0}, {"date": "2012-07-02", "close": 1.00736376, "volume": 17544.0}, {"date": "2012-07-03", "close": 1.00736376, "volume": 4135.0}, {"date": "2012-07-04", "close": 1.00736376, "volume": 7399.0}, {"date": "2012-07-05", "close": 0.96539027, "volume": 2561.0}, {"date": "2012-07-06", "close": 1.04933725, "volume": 19951.0}, {"date": "2012-07-09", "close": 1.04933725, "volume": 5087.0}, {"date": "2012-07-10", "close": 1.00736376, "volume": 29298.0}, {"date": "2012-07-11", "close": 0.92341678, "volume": 20985.0}, {"date": "2012-07-12", "close": 0.92341678, "volume": 11577.0}, {"date": "2012-07-13", "close": 1.00736376, "volume": 34248.0}, {"date": "2012-07-16", "close": 0.92341678, "volume": 69819.0}, {"date": "2012-07-17", "close": 0.8394698, "volume": 176097.0}, {"date": "2012-07-18", "close": 0.92341678, "volume": 2725.0}, {"date": "2012-07-19", "close": 0.92341678, "volume": 40552.0}, {"date": "2012-07-20", "close": 0.92341678, "volume": 27263.0}, {"date": "2012-07-23", "close": 0.88144329, "volume": 4441.0}, {"date": "2012-07-24", "close": 0.88144329, "volume": 28921.0}, {"date": "2012-07-25", "close": 0.92341678, "volume": 6616.0}, {"date": "2012-07-26", "close": 0.88144329, "volume": 5956.0}, {"date": "2012-07-27", "close": 0.92341678, "volume": 21129.0}, {"date": "2012-07-30", "close": 0.88144329, "volume": 27337.0}, {"date": "2012-07-31", "close": 0.88144329, "volume": 2726.0}, {"date": "2012-08-01", "close": 0.88144329, "volume": 44969.0}, {"date": "2012-08-02", "close": 0.88144329, "volume": 9916.0}, {"date": "2012-08-03", "close": 0.88144329, "volume": 16084.0}, {"date": "2012-08-06", "close": 0.92341678, "volume": 7386.0}, {"date": "2012-08-07", "close": 0.92341678, "volume": 8490.0}, {"date": "2012-08-08", "close": 0.92341678, "volume": 9594.0}, {"date": "2012-08-09", "close": 0.88144329, "volume": 2435.0}, {"date": "2012-08-10", "close": 0.92341678, "volume": 17774.0}, {"date": "2012-08-13", "close": 0.92341678, "volume": 34735.0}, {"date": "2012-08-14", "close": 0.92341678, "volume": 2479.0}, {"date": "2012-08-15", "close": 0.92341678, "volume": 9915.0}, {"date": "2012-08-16", "close": 0.92341678, "volume": 3769.0}, {"date": "2012-08-17", "close": 0.96539027, "volume": 63175.0}, {"date": "2012-08-20", "close": 1.04933725, "volume": 36401.0}, {"date": "2012-08-21", "close": 1.00736376, "volume": 17600.0}, {"date": "2012-08-22", "close": 1.04933725, "volume": 17573.0}, {"date": "2012-08-23", "close": 1.30117819, "volume": 247617.0}, {"date": "2012-08-24", "close": 1.21723121, "volume": 109822.0}, {"date": "2012-08-27", "close": 1.2592047, "volume": 19551.0}, {"date": "2012-08-28", "close": 1.30117819, "volume": 28129.0}, {"date": "2012-08-29", "close": 1.17525772, "volume": 55245.0}, {"date": "2012-08-30", "close": 1.17525772, "volume": 14958.0}, {"date": "2012-08-31", "close": 1.13328423, "volume": 22479.0}, {"date": "2012-09-03", "close": 0.96539027, "volume": 98766.0}, {"date": "2012-09-04", "close": 0.96539027, "volume": 21765.0}, {"date": "2012-09-05", "close": 1.04933725, "volume": 33177.0}, {"date": "2012-09-06", "close": 0.96539027, "volume": 13717.0}, {"date": "2012-09-07", "close": 1.00736376, "volume": 4884.0}, {"date": "2012-09-10", "close": 1.09131074, "volume": 27574.0}, {"date": "2012-09-11", "close": 1.04933725, "volume": 8679.0}, {"date": "2012-09-12", "close": 1.04933725, "volume": 2377.0}, {"date": "2012-09-13", "close": 1.09131074, "volume": 4628.0}, {"date": "2012-09-14", "close": 1.09131074, "volume": 43555.0}, {"date": "2012-09-17", "close": 1.17525772, "volume": 18131.0}, {"date": "2012-09-18", "close": 1.13328423, "volume": 18680.0}, {"date": "2012-09-19", "close": 1.17525772, "volume": 6326.0}, {"date": "2012-09-20", "close": 1.17525772, "volume": 4610.0}, {"date": "2012-09-21", "close": 1.09131074, "volume": 18244.0}, {"date": "2012-09-24", "close": 1.09131074, "volume": 15681.0}, {"date": "2012-09-25", "close": 1.00736376, "volume": 43371.0}, {"date": "2012-09-26", "close": 1.09131074, "volume": 12922.0}, {"date": "2012-09-27", "close": 1.04933725, "volume": 21981.0}, {"date": "2012-09-28", "close": 1.00736376, "volume": 35116.0}, {"date": "2012-10-01", "close": 1.04933725, "volume": 3296.0}, {"date": "2012-10-03", "close": 1.00736376, "volume": 834.0}, {"date": "2012-10-04", "close": 1.04933725, "volume": 18337.0}, {"date": "2012-10-05", "close": 1.04933725, "volume": 16851.0}, {"date": "2012-10-08", "close": 1.04933725, "volume": 6855.0}, {"date": "2012-10-09", "close": 1.04933725, "volume": 4062.0}, {"date": "2012-10-10", "close": 1.04933725, "volume": 6659.0}, {"date": "2012-10-11", "close": 1.04933725, "volume": 34965.0}, {"date": "2012-10-12", "close": 1.04933725, "volume": 2404.0}, {"date": "2012-10-15", "close": 0.96539027, "volume": 10550.0}, {"date": "2012-10-16", "close": 1.00736376, "volume": 11272.0}, {"date": "2012-10-17", "close": 1.04933725, "volume": 3332.0}, {"date": "2012-10-18", "close": 1.00736376, "volume": 15113.0}, {"date": "2012-10-19", "close": 1.04933725, "volume": 9074.0}, {"date": "2012-10-22", "close": 1.13328423, "volume": 102244.0}, {"date": "2012-10-23", "close": 1.13328423, "volume": 34239.0}, {"date": "2012-10-24", "close": 1.13328423, "volume": 9003.0}, {"date": "2012-10-25", "close": 1.13328423, "volume": 36060.0}, {"date": "2012-10-26", "close": 1.17525772, "volume": 1796.0}, {"date": "2012-10-29", "close": 1.17525772, "volume": 11651.0}, {"date": "2012-10-30", "close": 1.17525772, "volume": 16903.0}, {"date": "2012-10-31", "close": 1.09131074, "volume": 13699.0}, {"date": "2012-11-01", "close": 1.04933725, "volume": 11977.0}, {"date": "2012-11-02", "close": 1.00736376, "volume": 18185.0}, {"date": "2012-11-05", "close": 1.04933725, "volume": 8462.0}, {"date": "2012-11-06", "close": 1.00736376, "volume": 19373.0}, {"date": "2012-11-07", "close": 1.04933725, "volume": 6754.0}, {"date": "2012-11-08", "close": 1.04933725, "volume": 46572.0}, {"date": "2012-11-09", "close": 1.00736376, "volume": 4751.0}, {"date": "2012-11-12", "close": 1.00736376, "volume": 23740.0}, {"date": "2012-11-13", "close": 0.96539027, "volume": 6456.0}, {"date": "2012-11-14", "close": 1.04933725, "volume": 96092.0}, {"date": "2012-11-15", "close": 1.00736376, "volume": 56774.0}, {"date": "2012-11-16", "close": 0.96539027, "volume": 7843.0}, {"date": "2012-11-19", "close": 1.04933725, "volume": 20919.0}, {"date": "2012-11-20", "close": 1.00736376, "volume": 3216.0}, {"date": "2012-11-21", "close": 1.04933725, "volume": 12964.0}, {"date": "2012-11-22", "close": 1.04933725, "volume": 74809.0}, {"date": "2012-11-23", "close": 1.04933725, "volume": 3215.0}, {"date": "2012-11-26", "close": 1.04933725, "volume": 164.0}, {"date": "2012-11-27", "close": 1.13328423, "volume": 7795.0}, {"date": "2012-11-28", "close": 1.17525772, "volume": 44611.0}, {"date": "2012-11-29", "close": 1.09131074, "volume": 11808.0}, {"date": "2012-11-30", "close": 1.04933725, "volume": 71665.0}, {"date": "2012-12-03", "close": 1.09131074, "volume": 979.0}, {"date": "2012-12-04", "close": 1.04933725, "volume": 12981.0}, {"date": "2012-12-05", "close": 1.09131074, "volume": 22112.0}, {"date": "2012-12-06", "close": 1.00736376, "volume": 6948.0}, {"date": "2012-12-07", "close": 1.04933725, "volume": 57872.0}, {"date": "2012-12-10", "close": 1.04933725, "volume": 16269.0}, {"date": "2012-12-11", "close": 1.04933725, "volume": 7988.0}, {"date": "2012-12-12", "close": 1.04933725, "volume": 11879.0}, {"date": "2012-12-13", "close": 1.04933725, "volume": 35102.0}, {"date": "2012-12-14", "close": 1.00736376, "volume": 21939.0}, {"date": "2012-12-17", "close": 0.96539027, "volume": 7050.0}, {"date": "2012-12-18", "close": 1.00736376, "volume": 14841.0}, {"date": "2012-12-19", "close": 0.96539027, "volume": 9097.0}, {"date": "2012-12-20", "close": 0.96539027, "volume": 29220.0}, {"date": "2012-12-21", "close": 0.88144329, "volume": 97421.0}, {"date": "2012-12-24", "close": 0.92341678, "volume": 5440.0}, {"date": "2012-12-27", "close": 0.92341678, "volume": 41097.0}, {"date": "2012-12-28", "close": 0.92341678, "volume": 89561.0}, {"date": "2012-12-31", "close": 0.92341678, "volume": 7940.0}, {"date": "2013-01-02", "close": 0.96539027, "volume": 6851.0}, {"date": "2013-01-03", "close": 0.92341678, "volume": 7095.0}, {"date": "2013-01-04", "close": 0.96539027, "volume": 4705.0}, {"date": "2013-01-07", "close": 0.92341678, "volume": 9415.0}, {"date": "2013-01-08", "close": 0.92341678, "volume": 3335.0}, {"date": "2013-01-09", "close": 0.92341678, "volume": 16273.0}, {"date": "2013-01-10", "close": 0.92341678, "volume": 9500.0}, {"date": "2013-01-11", "close": 0.96539027, "volume": 47330.0}, {"date": "2013-01-14", "close": 0.92341678, "volume": 20627.0}, {"date": "2013-01-15", "close": 0.96539027, "volume": 5956.0}, {"date": "2013-01-16", "close": 0.92341678, "volume": 53014.0}, {"date": "2013-01-17", "close": 0.96539027, "volume": 515.0}, {"date": "2013-01-18", "close": 0.92341678, "volume": 28193.0}, {"date": "2013-01-21", "close": 0.88144329, "volume": 63584.0}, {"date": "2013-01-22", "close": 0.92341678, "volume": 33396.0}, {"date": "2013-01-23", "close": 0.88144329, "volume": 19096.0}, {"date": "2013-01-24", "close": 0.88144329, "volume": 7799.0}, {"date": "2013-01-25", "close": 0.92341678, "volume": 14102.0}, {"date": "2013-01-29", "close": 0.92341678, "volume": 7210.0}, {"date": "2013-01-30", "close": 0.96539027, "volume": 28533.0}, {"date": "2013-01-31", "close": 0.92341678, "volume": 20342.0}, {"date": "2013-02-01", "close": 0.96539027, "volume": 17670.0}, {"date": "2013-02-04", "close": 0.92341678, "volume": 31718.0}, {"date": "2013-02-05", "close": 0.88144329, "volume": 3595.0}, {"date": "2013-02-06", "close": 0.88144329, "volume": 12217.0}, {"date": "2013-02-07", "close": 0.88144329, "volume": 15777.0}, {"date": "2013-02-08", "close": 0.92341678, "volume": 147130.0}, {"date": "2013-02-11", "close": 0.88144329, "volume": 13823.0}, {"date": "2013-02-12", "close": 0.88144329, "volume": 11766.0}, {"date": "2013-02-13", "close": 0.88144329, "volume": 11361.0}, {"date": "2013-02-14", "close": 0.88144329, "volume": 19409.0}, {"date": "2013-02-15", "close": 0.88144329, "volume": 13779.0}, {"date": "2013-02-18", "close": 0.8394698, "volume": 22673.0}, {"date": "2013-02-19", "close": 0.8394698, "volume": 13741.0}, {"date": "2013-02-20", "close": 0.8394698, "volume": 10222.0}, {"date": "2013-02-21", "close": 0.88144329, "volume": 16320.0}, {"date": "2013-02-22", "close": 0.88144329, "volume": 20950.0}, {"date": "2013-02-25", "close": 0.8394698, "volume": 38012.0}, {"date": "2013-02-26", "close": 0.8394698, "volume": 7743.0}, {"date": "2013-02-27", "close": 0.8394698, "volume": 11981.0}, {"date": "2013-02-28", "close": 0.8394698, "volume": 2069.0}, {"date": "2013-03-01", "close": 0.8394698, "volume": 15287.0}, {"date": "2013-03-04", "close": 0.88144329, "volume": 52866.0}, {"date": "2013-03-05", "close": 0.88144329, "volume": 4445.0}, {"date": "2013-03-06", "close": 0.88144329, "volume": 4649.0}, {"date": "2013-03-07", "close": 0.92341678, "volume": 13501.0}, {"date": "2013-03-08", "close": 0.88144329, "volume": 9943.0}, {"date": "2013-03-11", "close": 0.8394698, "volume": 2118.0}, {"date": "2013-03-12", "close": 0.88144329, "volume": 13867.0}, {"date": "2013-03-13", "close": 0.8394698, "volume": 38153.0}, {"date": "2013-03-14", "close": 0.8394698, "volume": 12688.0}, {"date": "2013-03-15", "close": 0.822680404, "volume": 156288.0}, {"date": "2013-03-18", "close": 0.814285706, "volume": 24635.0}, {"date": "2013-03-19", "close": 0.805891008, "volume": 55583.0}, {"date": "2013-03-20", "close": 0.814285706, "volume": 11019.0}, {"date": "2013-03-21", "close": 0.79749631, "volume": 18324.0}, {"date": "2013-03-22", "close": 0.805891008, "volume": 6510.0}, {"date": "2013-03-25", "close": 0.805891008, "volume": 10349.0}, {"date": "2013-03-26", "close": 0.75552282, "volume": 18415.0}, {"date": "2013-03-27", "close": 0.721944028, "volume": 32762.0}, {"date": "2013-03-28", "close": 0.621207652, "volume": 128088.0}, {"date": "2013-04-02", "close": 0.637997048, "volume": 37388.0}, {"date": "2013-04-03", "close": 0.75552282, "volume": 147685.0}, {"date": "2013-04-04", "close": 0.88144329, "volume": 91154.0}, {"date": "2013-04-05", "close": 0.88144329, "volume": 24760.0}, {"date": "2013-04-08", "close": 0.805891008, "volume": 91319.0}, {"date": "2013-04-09", "close": 0.780706914, "volume": 24592.0}, {"date": "2013-04-10", "close": 0.79749631, "volume": 43488.0}, {"date": "2013-04-11", "close": 0.88144329, "volume": 123279.0}, {"date": "2013-04-12", "close": 0.8394698, "volume": 37183.0}, {"date": "2013-04-15", "close": 0.822680404, "volume": 7259.0}, {"date": "2013-04-16", "close": 0.805891008, "volume": 17757.0}, {"date": "2013-04-17", "close": 0.8394698, "volume": 27090.0}, {"date": "2013-04-18", "close": 0.79749631, "volume": 8765.0}, {"date": "2013-04-19", "close": 0.79749631, "volume": 3197.0}, {"date": "2013-04-22", "close": 0.789101612, "volume": 13114.0}, {"date": "2013-04-23", "close": 0.730338726, "volume": 29645.0}, {"date": "2013-04-24", "close": 0.730338726, "volume": 4677.0}, {"date": "2013-04-26", "close": 0.721944028, "volume": 18749.0}, {"date": "2013-04-29", "close": 0.696759934, "volume": 30910.0}, {"date": "2013-04-30", "close": 0.679970538, "volume": 18829.0}, {"date": "2013-05-01", "close": 0.67157584, "volume": 45178.0}, {"date": "2013-05-02", "close": 1.04933725, "volume": 538674.0}, {"date": "2013-05-03", "close": 1.17525772, "volume": 1305429.0}, {"date": "2013-05-06", "close": 0.88144329, "volume": 468839.0}, {"date": "2013-05-07", "close": 0.96539027, "volume": 401163.0}, {"date": "2013-05-08", "close": 0.92341678, "volume": 329808.0}, {"date": "2013-05-09", "close": 0.92341678, "volume": 62757.0}, {"date": "2013-05-10", "close": 0.8394698, "volume": 160665.0}, {"date": "2013-05-13", "close": 0.92341678, "volume": 32127.0}, {"date": "2013-05-14", "close": 0.88144329, "volume": 89710.0}, {"date": "2013-05-15", "close": 0.8394698, "volume": 70700.0}, {"date": "2013-05-16", "close": 0.88144329, "volume": 50332.0}, {"date": "2013-05-17", "close": 0.8394698, "volume": 64835.0}, {"date": "2013-05-20", "close": 0.8394698, "volume": 52803.0}, {"date": "2013-05-21", "close": 0.8394698, "volume": 14170.0}, {"date": "2013-05-22", "close": 0.8394698, "volume": 64340.0}, {"date": "2013-05-23", "close": 0.831075102, "volume": 30638.0}, {"date": "2013-05-24", "close": 0.814285706, "volume": 12164.0}, {"date": "2013-05-27", "close": 0.805891008, "volume": 32658.0}, {"date": "2013-05-28", "close": 0.772312216, "volume": 31663.0}, {"date": "2013-05-29", "close": 0.763917518, "volume": 43705.0}, {"date": "2013-05-30", "close": 0.75552282, "volume": 41593.0}, {"date": "2013-05-31", "close": 0.772312216, "volume": 34110.0}, {"date": "2013-06-03", "close": 0.730338726, "volume": 37907.0}, {"date": "2013-06-04", "close": 0.721944028, "volume": 30346.0}, {"date": "2013-06-05", "close": 0.696759934, "volume": 36190.0}, {"date": "2013-06-06", "close": 0.705154632, "volume": 95459.0}, {"date": "2013-06-07", "close": 0.75552282, "volume": 29962.0}, {"date": "2013-06-11", "close": 0.705154632, "volume": 30257.0}, {"date": "2013-06-12", "close": 0.772312216, "volume": 28012.0}, {"date": "2013-06-13", "close": 0.71354933, "volume": 11431.0}, {"date": "2013-06-14", "close": 0.71354933, "volume": 12413.0}, {"date": "2013-06-17", "close": 0.71354933, "volume": 46199.0}, {"date": "2013-06-18", "close": 0.696759934, "volume": 21488.0}, {"date": "2013-06-19", "close": 0.688365236, "volume": 24520.0}, {"date": "2013-06-20", "close": 0.688365236, "volume": 49181.0}, {"date": "2013-06-21", "close": 0.71354933, "volume": 31685.0}, {"date": "2013-06-24", "close": 0.688365236, "volume": 34865.0}, {"date": "2013-06-25", "close": 0.705154632, "volume": 126490.0}, {"date": "2013-06-26", "close": 0.721944028, "volume": 23856.0}, {"date": "2013-06-27", "close": 0.721944028, "volume": 34992.0}, {"date": "2013-06-28", "close": 0.721944028, "volume": 49256.0}, {"date": "2013-07-01", "close": 0.747128122, "volume": 28031.0}, {"date": "2013-07-02", "close": 0.747128122, "volume": 12177.0}, {"date": "2013-07-03", "close": 0.721944028, "volume": 6400.0}, {"date": "2013-07-04", "close": 0.738733424, "volume": 1834.0}, {"date": "2013-07-05", "close": 0.75552282, "volume": 2464.0}, {"date": "2013-07-08", "close": 0.96539027, "volume": 163934.0}, {"date": "2013-07-09", "close": 1.00736376, "volume": 223630.0}, {"date": "2013-07-10", "close": 0.96539027, "volume": 39412.0}, {"date": "2013-07-11", "close": 0.96539027, "volume": 13941.0}, {"date": "2013-07-12", "close": 0.92341678, "volume": 35899.0}, {"date": "2013-07-15", "close": 0.96539027, "volume": 21365.0}, {"date": "2013-07-16", "close": 0.92341678, "volume": 10183.0}, {"date": "2013-07-17", "close": 0.92341678, "volume": 15713.0}, {"date": "2013-07-18", "close": 0.92341678, "volume": 30904.0}, {"date": "2013-07-19", "close": 1.00736376, "volume": 16669.0}, {"date": "2013-07-22", "close": 1.09131074, "volume": 176973.0}, {"date": "2013-07-23", "close": 1.09131074, "volume": 119697.0}, {"date": "2013-07-24", "close": 1.09131074, "volume": 25774.0}, {"date": "2013-07-25", "close": 1.13328423, "volume": 22032.0}, {"date": "2013-07-26", "close": 1.09131074, "volume": 19455.0}, {"date": "2013-07-29", "close": 1.21723121, "volume": 78139.0}, {"date": "2013-07-30", "close": 1.38512517, "volume": 217794.0}, {"date": "2013-07-31", "close": 1.30117819, "volume": 59743.0}, {"date": "2013-08-01", "close": 1.30117819, "volume": 61522.0}, {"date": "2013-08-02", "close": 1.2592047, "volume": 42887.0}, {"date": "2013-08-05", "close": 1.2592047, "volume": 26916.0}, {"date": "2013-08-06", "close": 1.21723121, "volume": 27348.0}, {"date": "2013-08-07", "close": 1.21723121, "volume": 30667.0}, {"date": "2013-08-08", "close": 1.21723121, "volume": 19221.0}, {"date": "2013-08-09", "close": 1.17525772, "volume": 11632.0}, {"date": "2013-08-12", "close": 1.21723121, "volume": 12163.0}, {"date": "2013-08-13", "close": 1.2592047, "volume": 28298.0}, {"date": "2013-08-14", "close": 1.38512517, "volume": 109142.0}, {"date": "2013-08-15", "close": 1.42709866, "volume": 107306.0}, {"date": "2013-08-16", "close": 1.34315168, "volume": 96496.0}, {"date": "2013-08-19", "close": 1.30117819, "volume": 36855.0}, {"date": "2013-08-20", "close": 1.30117819, "volume": 357.0}, {"date": "2013-08-21", "close": 1.30117819, "volume": 43723.0}, {"date": "2013-08-22", "close": 1.2592047, "volume": 36591.0}, {"date": "2013-08-23", "close": 1.21723121, "volume": 36295.0}, {"date": "2013-08-26", "close": 1.09131074, "volume": 92296.0}, {"date": "2013-08-27", "close": 1.04933725, "volume": 27685.0}, {"date": "2013-08-28", "close": 1.09131074, "volume": 4243.0}, {"date": "2013-08-29", "close": 1.00736376, "volume": 13836.0}, {"date": "2013-08-30", "close": 0.8394698, "volume": 214984.0}, {"date": "2013-09-02", "close": 0.75552282, "volume": 150133.0}, {"date": "2013-09-03", "close": 0.730338726, "volume": 57373.0}, {"date": "2013-09-04", "close": 0.780706914, "volume": 34422.0}, {"date": "2013-09-05", "close": 0.772312216, "volume": 20475.0}, {"date": "2013-09-06", "close": 0.772312216, "volume": 31241.0}, {"date": "2013-09-09", "close": 0.805891008, "volume": 9918.0}, {"date": "2013-09-10", "close": 0.92341678, "volume": 75883.0}, {"date": "2013-09-11", "close": 0.92341678, "volume": 53536.0}, {"date": "2013-09-12", "close": 0.8394698, "volume": 26754.0}, {"date": "2013-09-13", "close": 0.88144329, "volume": 16097.0}, {"date": "2013-09-16", "close": 0.8394698, "volume": 1167.0}, {"date": "2013-09-17", "close": 0.8394698, "volume": 5002.0}, {"date": "2013-09-18", "close": 0.92341678, "volume": 21595.0}, {"date": "2013-09-19", "close": 0.88144329, "volume": 56847.0}, {"date": "2013-09-20", "close": 0.88144329, "volume": 14722.0}, {"date": "2013-09-23", "close": 0.8394698, "volume": 21138.0}, {"date": "2013-09-24", "close": 0.8394698, "volume": 25254.0}, {"date": "2013-09-25", "close": 0.88144329, "volume": 2382.0}, {"date": "2013-09-26", "close": 0.8394698, "volume": 834.0}, {"date": "2013-09-27", "close": 0.92341678, "volume": 68023.0}, {"date": "2013-09-30", "close": 0.88144329, "volume": 3639.0}, {"date": "2013-10-01", "close": 0.8394698, "volume": 14883.0}, {"date": "2013-10-02", "close": 0.8394698, "volume": 11487.0}, {"date": "2013-10-03", "close": 0.8394698, "volume": 13501.0}, {"date": "2013-10-04", "close": 0.8394698, "volume": 28748.0}, {"date": "2013-10-07", "close": 0.88144329, "volume": 777.0}, {"date": "2013-10-08", "close": 0.88144329, "volume": 74627.0}, {"date": "2013-10-09", "close": 0.822680404, "volume": 28171.0}, {"date": "2013-10-10", "close": 0.831075102, "volume": 27048.0}, {"date": "2013-10-11", "close": 0.831075102, "volume": 28034.0}, {"date": "2013-10-14", "close": 0.831075102, "volume": 17310.0}, {"date": "2013-10-15", "close": 0.814285706, "volume": 5311.0}, {"date": "2013-10-16", "close": 0.789101612, "volume": 12828.0}, {"date": "2013-10-17", "close": 0.75552282, "volume": 21415.0}, {"date": "2013-10-18", "close": 0.75552282, "volume": 43858.0}, {"date": "2013-10-21", "close": 0.763917518, "volume": 21494.0}, {"date": "2013-10-22", "close": 0.763917518, "volume": 9711.0}, {"date": "2013-10-23", "close": 0.763917518, "volume": 16002.0}, {"date": "2013-10-24", "close": 0.772312216, "volume": 8771.0}, {"date": "2013-10-25", "close": 0.772312216, "volume": 3653.0}, {"date": "2013-10-28", "close": 0.763917518, "volume": 29211.0}, {"date": "2013-10-29", "close": 0.763917518, "volume": 53140.0}, {"date": "2013-10-30", "close": 0.763917518, "volume": 3755.0}, {"date": "2013-10-31", "close": 0.75552282, "volume": 10900.0}, {"date": "2013-11-01", "close": 0.763917518, "volume": 11012.0}, {"date": "2013-11-04", "close": 0.772312216, "volume": 55073.0}, {"date": "2013-11-05", "close": 0.75552282, "volume": 22749.0}, {"date": "2013-11-06", "close": 0.763917518, "volume": 50531.0}, {"date": "2013-11-07", "close": 0.747128122, "volume": 28213.0}, {"date": "2013-11-08", "close": 0.738733424, "volume": 46411.0}, {"date": "2013-11-11", "close": 0.730338726, "volume": 62248.0}, {"date": "2013-11-12", "close": 0.738733424, "volume": 3931.0}, {"date": "2013-11-13", "close": 0.747128122, "volume": 9378.0}, {"date": "2013-11-14", "close": 0.730338726, "volume": 4815.0}, {"date": "2013-11-15", "close": 0.738733424, "volume": 8772.0}, {"date": "2013-11-18", "close": 0.721944028, "volume": 23225.0}, {"date": "2013-11-19", "close": 0.721944028, "volume": 8021.0}, {"date": "2013-11-20", "close": 0.721944028, "volume": 7297.0}, {"date": "2013-11-21", "close": 0.71354933, "volume": 35392.0}, {"date": "2013-11-22", "close": 0.738733424, "volume": 3424.0}, {"date": "2013-11-25", "close": 0.721944028, "volume": 9972.0}, {"date": "2013-11-26", "close": 0.738733424, "volume": 23566.0}, {"date": "2013-11-27", "close": 0.721944028, "volume": 19625.0}, {"date": "2013-11-28", "close": 0.71354933, "volume": 5438.0}, {"date": "2013-11-29", "close": 0.738733424, "volume": 35499.0}, {"date": "2013-12-02", "close": 0.721944028, "volume": 42559.0}, {"date": "2013-12-03", "close": 0.730338726, "volume": 10900.0}, {"date": "2013-12-04", "close": 0.71354933, "volume": 57023.0}, {"date": "2013-12-05", "close": 0.71354933, "volume": 26032.0}, {"date": "2013-12-06", "close": 0.705154632, "volume": 16817.0}, {"date": "2013-12-09", "close": 0.688365236, "volume": 25346.0}, {"date": "2013-12-10", "close": 0.679970538, "volume": 11341.0}, {"date": "2013-12-11", "close": 0.679970538, "volume": 35360.0}, {"date": "2013-12-12", "close": 0.688365236, "volume": 37970.0}, {"date": "2013-12-13", "close": 0.679970538, "volume": 11811.0}, {"date": "2013-12-16", "close": 0.67157584, "volume": 12687.0}, {"date": "2013-12-17", "close": 0.67157584, "volume": 80801.0}, {"date": "2013-12-18", "close": 0.654786444, "volume": 19560.0}, {"date": "2013-12-19", "close": 0.646391746, "volume": 28215.0}, {"date": "2013-12-20", "close": 0.654786444, "volume": 4455.0}, {"date": "2013-12-23", "close": 0.646391746, "volume": 27317.0}, {"date": "2013-12-24", "close": 0.67157584, "volume": 8645.0}, {"date": "2013-12-27", "close": 0.67157584, "volume": 9113.0}, {"date": "2013-12-30", "close": 0.646391746, "volume": 9887.0}, {"date": "2013-12-31", "close": 0.663181142, "volume": 5510.0}, {"date": "2014-01-02", "close": 0.654786444, "volume": 15524.0}, {"date": "2014-01-03", "close": 0.637997048, "volume": 50776.0}, {"date": "2014-01-06", "close": 0.71354933, "volume": 29527.0}, {"date": "2014-01-07", "close": 0.721944028, "volume": 37188.0}, {"date": "2014-01-08", "close": 0.688365236, "volume": 25627.0}, {"date": "2014-01-09", "close": 0.688365236, "volume": 11055.0}, {"date": "2014-01-10", "close": 0.696759934, "volume": 12710.0}, {"date": "2014-01-13", "close": 0.646391746, "volume": 20370.0}, {"date": "2014-01-14", "close": 0.637997048, "volume": 33933.0}, {"date": "2014-01-15", "close": 0.637997048, "volume": 11444.0}, {"date": "2014-01-16", "close": 0.654786444, "volume": 11633.0}, {"date": "2014-01-17", "close": 0.654786444, "volume": 16677.0}, {"date": "2014-01-20", "close": 0.646391746, "volume": 48883.0}, {"date": "2014-01-21", "close": 0.637997048, "volume": 817.0}, {"date": "2014-01-22", "close": 0.62960235, "volume": 44231.0}, {"date": "2014-01-23", "close": 0.621207652, "volume": 11027.0}, {"date": "2014-01-24", "close": 0.570839464, "volume": 64940.0}, {"date": "2014-01-28", "close": 0.612812954, "volume": 46403.0}, {"date": "2014-01-29", "close": 0.596023558, "volume": 29108.0}, {"date": "2014-01-30", "close": 0.62960235, "volume": 18847.0}, {"date": "2014-01-31", "close": 0.637997048, "volume": 84329.0}, {"date": "2014-02-03", "close": 0.637997048, "volume": 87666.0}, {"date": "2014-02-04", "close": 0.637997048, "volume": 8044.0}, {"date": "2014-02-05", "close": 0.67157584, "volume": 8667.0}, {"date": "2014-02-06", "close": 0.688365236, "volume": 110956.0}, {"date": "2014-02-07", "close": 0.738733424, "volume": 179576.0}, {"date": "2014-02-10", "close": 0.747128122, "volume": 21499.0}, {"date": "2014-02-11", "close": 0.730338726, "volume": 5006.0}, {"date": "2014-02-12", "close": 0.730338726, "volume": 45283.0}, {"date": "2014-02-13", "close": 0.730338726, "volume": 17056.0}, {"date": "2014-02-14", "close": 0.730338726, "volume": 659.0}, {"date": "2014-02-17", "close": 0.705154632, "volume": 52869.0}, {"date": "2014-02-18", "close": 0.688365236, "volume": 57934.0}, {"date": "2014-02-19", "close": 0.637997048, "volume": 31636.0}, {"date": "2014-02-20", "close": 0.67157584, "volume": 9566.0}, {"date": "2014-02-21", "close": 0.67157584, "volume": 7371.0}, {"date": "2014-02-24", "close": 0.67157584, "volume": 25712.0}, {"date": "2014-02-25", "close": 0.663181142, "volume": 6268.0}, {"date": "2014-02-26", "close": 0.67157584, "volume": 1346.0}, {"date": "2014-02-27", "close": 0.637997048, "volume": 20111.0}, {"date": "2014-02-28", "close": 0.654786444, "volume": 8956.0}, {"date": "2014-03-03", "close": 0.646391746, "volume": 175008.0}, {"date": "2014-03-04", "close": 0.637997048, "volume": 40669.0}, {"date": "2014-03-05", "close": 0.67157584, "volume": 14975.0}, {"date": "2014-03-06", "close": 0.646391746, "volume": 14581.0}, {"date": "2014-03-07", "close": 0.637997048, "volume": 20780.0}, {"date": "2014-03-10", "close": 0.637997048, "volume": 4411.0}, {"date": "2014-03-11", "close": 0.637997048, "volume": 5158.0}, {"date": "2014-03-12", "close": 0.62960235, "volume": 12223.0}, {"date": "2014-03-13", "close": 0.612812954, "volume": 24221.0}, {"date": "2014-03-14", "close": 0.604418256, "volume": 31109.0}, {"date": "2014-03-17", "close": 0.58762886, "volume": 79969.0}, {"date": "2014-03-18", "close": 0.604418256, "volume": 7381.0}, {"date": "2014-03-19", "close": 0.604418256, "volume": 5490.0}, {"date": "2014-03-20", "close": 0.612812954, "volume": 12043.0}, {"date": "2014-03-21", "close": 0.604418256, "volume": 20557.0}, {"date": "2014-03-24", "close": 0.612812954, "volume": 23941.0}, {"date": "2014-03-25", "close": 0.604418256, "volume": 8215.0}, {"date": "2014-03-26", "close": 0.604418256, "volume": 6016.0}, {"date": "2014-03-27", "close": 0.58762886, "volume": 24408.0}, {"date": "2014-03-28", "close": 0.58762886, "volume": 23546.0}, {"date": "2014-03-31", "close": 0.596023558, "volume": 15813.0}, {"date": "2014-04-01", "close": 0.596023558, "volume": 3487.0}, {"date": "2014-04-02", "close": 0.58762886, "volume": 19805.0}, {"date": "2014-04-03", "close": 0.579234162, "volume": 20826.0}, {"date": "2014-04-04", "close": 0.58762886, "volume": 2170.0}, {"date": "2014-04-07", "close": 0.58762886, "volume": 15883.0}, {"date": "2014-04-08", "close": 0.58762886, "volume": 7014.0}, {"date": "2014-04-09", "close": 0.579234162, "volume": 61477.0}, {"date": "2014-04-10", "close": 0.579234162, "volume": 6201.0}, {"date": "2014-04-11", "close": 0.58762886, "volume": 2180.0}, {"date": "2014-04-14", "close": 0.562444766, "volume": 83146.0}, {"date": "2014-04-15", "close": 0.570839464, "volume": 32839.0}, {"date": "2014-04-16", "close": 0.562444766, "volume": 13968.0}, {"date": "2014-04-17", "close": 0.579234162, "volume": 24547.0}, {"date": "2014-04-22", "close": 0.570839464, "volume": 10425.0}, {"date": "2014-04-23", "close": 0.570839464, "volume": 42441.0}, {"date": "2014-04-24", "close": 0.528865974, "volume": 66727.0}, {"date": "2014-04-28", "close": 0.520471276, "volume": 7100.0}, {"date": "2014-04-29", "close": 0.50368188, "volume": 48921.0}, {"date": "2014-04-30", "close": 0.50368188, "volume": 12382.0}, {"date": "2014-05-01", "close": 0.478497786, "volume": 20314.0}, {"date": "2014-05-02", "close": 0.436524296, "volume": 91230.0}, {"date": "2014-05-05", "close": 0.428129598, "volume": 26872.0}, {"date": "2014-05-06", "close": 0.46170839, "volume": 12998.0}, {"date": "2014-05-07", "close": 0.478497786, "volume": 32472.0}, {"date": "2014-05-08", "close": 0.50368188, "volume": 7549.0}, {"date": "2014-05-09", "close": 0.495287182, "volume": 23119.0}, {"date": "2014-05-12", "close": 0.478497786, "volume": 22521.0}, {"date": "2014-05-13", "close": 0.478497786, "volume": 6794.0}, {"date": "2014-05-14", "close": 0.470103088, "volume": 21572.0}, {"date": "2014-05-15", "close": 0.46170839, "volume": 8160.0}, {"date": "2014-05-16", "close": 0.444918994, "volume": 15343.0}, {"date": "2014-05-19", "close": 0.436524296, "volume": 15029.0}, {"date": "2014-05-20", "close": 0.4197349, "volume": 48847.0}, {"date": "2014-05-21", "close": 0.4197349, "volume": 23601.0}, {"date": "2014-05-22", "close": 0.444918994, "volume": 65396.0}, {"date": "2014-05-23", "close": 0.4197349, "volume": 51401.0}, {"date": "2014-05-26", "close": 0.4197349, "volume": 127382.0}, {"date": "2014-05-27", "close": 0.4197349, "volume": 28361.0}, {"date": "2014-05-28", "close": 0.4197349, "volume": 43781.0}, {"date": "2014-05-29", "close": 0.4197349, "volume": 3908.0}, {"date": "2014-05-30", "close": 0.411340202, "volume": 33381.0}, {"date": "2014-06-02", "close": 0.411340202, "volume": 26638.0}, {"date": "2014-06-03", "close": 0.411340202, "volume": 7135.0}, {"date": "2014-06-04", "close": 0.411340202, "volume": 40185.0}, {"date": "2014-06-05", "close": 0.411340202, "volume": 34568.0}, {"date": "2014-06-06", "close": 0.394550806, "volume": 29141.0}, {"date": "2014-06-10", "close": 0.394550806, "volume": 152391.0}, {"date": "2014-06-11", "close": 0.4197349, "volume": 41754.0}, {"date": "2014-06-12", "close": 0.428129598, "volume": 164441.0}, {"date": "2014-06-13", "close": 0.428129598, "volume": 72308.0}, {"date": "2014-06-16", "close": 0.428129598, "volume": 50456.0}, {"date": "2014-06-17", "close": 0.428129598, "volume": 49361.0}, {"date": "2014-06-18", "close": 0.4197349, "volume": 25431.0}, {"date": "2014-06-19", "close": 0.4197349, "volume": 28435.0}, {"date": "2014-06-20", "close": 0.411340202, "volume": 25119.0}, {"date": "2014-06-23", "close": 0.402945504, "volume": 43791.0}, {"date": "2014-06-24", "close": 0.394550806, "volume": 52147.0}, {"date": "2014-06-25", "close": 0.386156108, "volume": 91209.0}, {"date": "2014-06-26", "close": 0.4197349, "volume": 126344.0}, {"date": "2014-06-27", "close": 0.4197349, "volume": 78518.0}, {"date": "2014-06-30", "close": 0.394550806, "volume": 78737.0}, {"date": "2014-07-01", "close": 0.428129598, "volume": 107340.0}, {"date": "2014-07-02", "close": 0.411340202, "volume": 34735.0}, {"date": "2014-07-03", "close": 0.4197349, "volume": 7133.0}, {"date": "2014-07-04", "close": 0.402945504, "volume": 15546.0}, {"date": "2014-07-07", "close": 0.4197349, "volume": 710.0}, {"date": "2014-07-08", "close": 0.4197349, "volume": 26956.0}, {"date": "2014-07-09", "close": 0.428129598, "volume": 25578.0}, {"date": "2014-07-10", "close": 0.428129598, "volume": 1714.0}, {"date": "2014-07-11", "close": 0.428129598, "volume": 19909.0}, {"date": "2014-07-14", "close": 0.428129598, "volume": 16973.0}, {"date": "2014-07-15", "close": 0.4197349, "volume": 82345.0}, {"date": "2014-07-16", "close": 0.4197349, "volume": 4364.0}, {"date": "2014-07-17", "close": 0.4197349, "volume": 6642.0}, {"date": "2014-07-18", "close": 0.402945504, "volume": 119526.0}, {"date": "2014-07-21", "close": 0.402945504, "volume": 10614.0}, {"date": "2014-07-22", "close": 0.394550806, "volume": 4408.0}, {"date": "2014-07-23", "close": 0.411340202, "volume": 9889.0}, {"date": "2014-07-24", "close": 0.4197349, "volume": 68994.0}, {"date": "2014-07-25", "close": 0.4197349, "volume": 47183.0}, {"date": "2014-07-28", "close": 0.402945504, "volume": 7088.0}, {"date": "2014-07-29", "close": 0.4197349, "volume": 1442.0}, {"date": "2014-07-30", "close": 0.402945504, "volume": 74350.0}, {"date": "2014-07-31", "close": 0.4197349, "volume": 41507.0}, {"date": "2014-08-01", "close": 0.4197349, "volume": 14709.0}, {"date": "2014-08-04", "close": 0.4197349, "volume": 30972.0}, {"date": "2014-08-05", "close": 0.444918994, "volume": 63127.0}, {"date": "2014-08-06", "close": 0.428129598, "volume": 21243.0}, {"date": "2014-08-07", "close": 0.4197349, "volume": 111148.0}, {"date": "2014-08-08", "close": 0.46170839, "volume": 101692.0}, {"date": "2014-08-11", "close": 0.470103088, "volume": 54016.0}, {"date": "2014-08-12", "close": 0.528865974, "volume": 50235.0}, {"date": "2014-08-13", "close": 0.486892484, "volume": 21649.0}, {"date": "2014-08-14", "close": 0.46170839, "volume": 3220.0}, {"date": "2014-08-15", "close": 0.444918994, "volume": 18950.0}, {"date": "2014-08-18", "close": 0.444918994, "volume": 5136.0}, {"date": "2014-08-19", "close": 0.4197349, "volume": 105048.0}, {"date": "2014-08-20", "close": 0.4197349, "volume": 39021.0}, {"date": "2014-08-21", "close": 0.411340202, "volume": 29828.0}, {"date": "2014-08-22", "close": 0.411340202, "volume": 14820.0}, {"date": "2014-08-25", "close": 0.402945504, "volume": 19436.0}, {"date": "2014-08-26", "close": 0.411340202, "volume": 13262.0}, {"date": "2014-08-27", "close": 0.402945504, "volume": 5393.0}, {"date": "2014-08-28", "close": 0.411340202, "volume": 33845.0}, {"date": "2014-08-29", "close": 0.411340202, "volume": 5437.0}, {"date": "2014-09-01", "close": 0.394550806, "volume": 9093.0}, {"date": "2014-09-02", "close": 0.394550806, "volume": 2207.0}, {"date": "2014-09-03", "close": 0.394550806, "volume": 50758.0}, {"date": "2014-09-04", "close": 0.394550806, "volume": 67333.0}, {"date": "2014-09-05", "close": 0.394550806, "volume": 5152.0}, {"date": "2014-09-08", "close": 0.394550806, "volume": 4196.0}, {"date": "2014-09-09", "close": 0.402945504, "volume": 4863.0}, {"date": "2014-09-10", "close": 0.394550806, "volume": 47412.0}, {"date": "2014-09-11", "close": 0.386156108, "volume": 79689.0}, {"date": "2014-09-12", "close": 0.394550806, "volume": 30471.0}, {"date": "2014-09-15", "close": 0.369366712, "volume": 13307.0}, {"date": "2014-09-16", "close": 0.369366712, "volume": 18085.0}, {"date": "2014-09-17", "close": 0.369366712, "volume": 117.0}, {"date": "2014-09-18", "close": 0.352577316, "volume": 37656.0}, {"date": "2014-09-19", "close": 0.344182618, "volume": 9103.0}, {"date": "2014-09-22", "close": 0.344182618, "volume": 15378.0}, {"date": "2014-09-23", "close": 0.344182618, "volume": 48831.0}, {"date": "2014-09-24", "close": 0.360972014, "volume": 54912.0}, {"date": "2014-09-25", "close": 0.352577316, "volume": 46840.0}, {"date": "2014-09-26", "close": 0.360972014, "volume": 5658.0}, {"date": "2014-09-29", "close": 0.386156108, "volume": 26075.0}, {"date": "2014-09-30", "close": 0.369366712, "volume": 12627.0}, {"date": "2014-10-02", "close": 0.352577316, "volume": 6988.0}, {"date": "2014-10-03", "close": 0.344182618, "volume": 23722.0}, {"date": "2014-10-06", "close": 0.344182618, "volume": 2089.0}, {"date": "2014-10-07", "close": 0.352577316, "volume": 22136.0}, {"date": "2014-10-09", "close": 0.33578792, "volume": 65433.0}, {"date": "2014-10-10", "close": 0.33578792, "volume": 22868.0}, {"date": "2014-10-13", "close": 0.33578792, "volume": 21532.0}, {"date": "2014-10-14", "close": 0.33578792, "volume": 16606.0}, {"date": "2014-10-15", "close": 0.33578792, "volume": 7743.0}, {"date": "2014-10-16", "close": 0.33578792, "volume": 3880.0}, {"date": "2014-10-17", "close": 0.344182618, "volume": 596.0}, {"date": "2014-10-20", "close": 0.33578792, "volume": 15502.0}, {"date": "2014-10-21", "close": 0.318998524, "volume": 31948.0}, {"date": "2014-10-22", "close": 0.33578792, "volume": 53124.0}, {"date": "2014-10-23", "close": 0.33578792, "volume": 30464.0}, {"date": "2014-10-24", "close": 0.37776141, "volume": 38003.0}, {"date": "2014-10-27", "close": 0.394550806, "volume": 31632.0}, {"date": "2014-10-28", "close": 0.394550806, "volume": 26444.0}, {"date": "2014-10-29", "close": 0.369366712, "volume": 21438.0}, {"date": "2014-10-30", "close": 0.360972014, "volume": 19265.0}, {"date": "2014-10-31", "close": 0.360972014, "volume": 4840.0}, {"date": "2014-11-03", "close": 0.360972014, "volume": 65377.0}, {"date": "2014-11-04", "close": 0.369366712, "volume": 31006.0}, {"date": "2014-11-05", "close": 0.37776141, "volume": 4494.0}, {"date": "2014-11-06", "close": 0.33578792, "volume": 20608.0}, {"date": "2014-11-07", "close": 0.352577316, "volume": 12268.0}, {"date": "2014-11-10", "close": 0.33578792, "volume": 12884.0}, {"date": "2014-11-11", "close": 0.33578792, "volume": 19894.0}, {"date": "2014-11-12", "close": 0.352577316, "volume": 6091.0}, {"date": "2014-11-13", "close": 0.386156108, "volume": 25641.0}, {"date": "2014-11-14", "close": 0.394550806, "volume": 58531.0}, {"date": "2014-11-17", "close": 0.4197349, "volume": 70527.0}, {"date": "2014-11-18", "close": 0.394550806, "volume": 57343.0}, {"date": "2014-11-19", "close": 0.352577316, "volume": 6075.0}, {"date": "2014-11-20", "close": 0.386156108, "volume": 27321.0}, {"date": "2014-11-21", "close": 0.360972014, "volume": 4534.0}, {"date": "2014-11-24", "close": 0.360972014, "volume": 385.0}, {"date": "2014-11-25", "close": 0.344182618, "volume": 58451.0}, {"date": "2014-11-26", "close": 0.352577316, "volume": 2123.0}, {"date": "2014-11-27", "close": 0.352577316, "volume": 2859.0}, {"date": "2014-11-28", "close": 0.360972014, "volume": 810.0}, {"date": "2014-12-01", "close": 0.344182618, "volume": 12976.0}, {"date": "2014-12-02", "close": 0.344182618, "volume": 36734.0}, {"date": "2014-12-03", "close": 0.327393222, "volume": 23705.0}, {"date": "2014-12-04", "close": 0.344182618, "volume": 18891.0}, {"date": "2014-12-05", "close": 0.344182618, "volume": 27438.0}, {"date": "2014-12-08", "close": 0.344182618, "volume": 30625.0}, {"date": "2014-12-09", "close": 0.33578792, "volume": 12711.0}, {"date": "2014-12-10", "close": 0.344182618, "volume": 119.0}, {"date": "2014-12-12", "close": 0.327393222, "volume": 7028.0}, {"date": "2014-12-15", "close": 0.327393222, "volume": 15630.0}, {"date": "2014-12-16", "close": 0.33578792, "volume": 22534.0}, {"date": "2014-12-17", "close": 0.327393222, "volume": 1906.0}, {"date": "2014-12-18", "close": 0.369366712, "volume": 48845.0}, {"date": "2014-12-19", "close": 0.344182618, "volume": 25170.0}, {"date": "2014-12-22", "close": 0.352577316, "volume": 12210.0}, {"date": "2014-12-23", "close": 0.33578792, "volume": 20011.0}, {"date": "2014-12-24", "close": 0.33578792, "volume": 30685.0}, {"date": "2014-12-29", "close": 0.33578792, "volume": 17024.0}, {"date": "2014-12-30", "close": 0.33578792, "volume": 13020.0}, {"date": "2014-12-31", "close": 0.318998524, "volume": 596.0}, {"date": "2015-01-02", "close": 0.33578792, "volume": 19485.0}, {"date": "2015-01-05", "close": 0.327393222, "volume": 3300.0}, {"date": "2015-01-06", "close": 0.33578792, "volume": 6552.0}, {"date": "2015-01-07", "close": 0.327393222, "volume": 22181.0}, {"date": "2015-01-08", "close": 0.327393222, "volume": 18159.0}, {"date": "2015-01-09", "close": 0.327393222, "volume": 3336.0}, {"date": "2015-01-12", "close": 0.327393222, "volume": 6013.0}, {"date": "2015-01-13", "close": 0.310603826, "volume": 55216.0}, {"date": "2015-01-14", "close": 0.318998524, "volume": 10500.0}, {"date": "2015-01-15", "close": 0.33578792, "volume": 22066.0}, {"date": "2015-01-16", "close": 0.327393222, "volume": 24134.0}, {"date": "2015-01-19", "close": 0.310603826, "volume": 42285.0}, {"date": "2015-01-20", "close": 0.310603826, "volume": 5974.0}, {"date": "2015-01-21", "close": 0.302209128, "volume": 15911.0}, {"date": "2015-01-22", "close": 0.29381443, "volume": 57830.0}, {"date": "2015-01-23", "close": 0.310603826, "volume": 55831.0}, {"date": "2015-01-27", "close": 0.310603826, "volume": 429.0}, {"date": "2015-01-28", "close": 0.327393222, "volume": 19607.0}, {"date": "2015-01-29", "close": 0.29381443, "volume": 49819.0}, {"date": "2015-01-30", "close": 0.302209128, "volume": 11827.0}, {"date": "2015-02-02", "close": 0.310603826, "volume": 19513.0}, {"date": "2015-02-03", "close": 0.310603826, "volume": 5463.0}, {"date": "2015-02-04", "close": 0.318998524, "volume": 51370.0}, {"date": "2015-02-05", "close": 0.310603826, "volume": 131409.0}, {"date": "2015-02-06", "close": 0.302209128, "volume": 6567.0}, {"date": "2015-02-09", "close": 0.310603826, "volume": 16696.0}, {"date": "2015-02-10", "close": 0.310603826, "volume": 37526.0}, {"date": "2015-02-11", "close": 0.318998524, "volume": 7743.0}, {"date": "2015-02-12", "close": 0.327393222, "volume": 4027.0}, {"date": "2015-02-13", "close": 0.344182618, "volume": 108280.0}, {"date": "2015-02-17", "close": 0.33578792, "volume": 17051.0}, {"date": "2015-02-18", "close": 0.327393222, "volume": 23263.0}, {"date": "2015-02-19", "close": 0.327393222, "volume": 8873.0}, {"date": "2015-02-20", "close": 0.33578792, "volume": 34240.0}, {"date": "2015-02-23", "close": 0.33578792, "volume": 8532.0}, {"date": "2015-02-24", "close": 0.327393222, "volume": 14146.0}, {"date": "2015-02-25", "close": 0.344182618, "volume": 51746.0}, {"date": "2015-02-26", "close": 0.327393222, "volume": 80918.0}, {"date": "2015-02-27", "close": 0.318998524, "volume": 4058.0}, {"date": "2015-03-02", "close": 0.33578792, "volume": 47864.0}, {"date": "2015-03-03", "close": 0.327393222, "volume": 2074.0}, {"date": "2015-03-04", "close": 0.318998524, "volume": 74186.0}, {"date": "2015-03-05", "close": 0.318998524, "volume": 4910.0}, {"date": "2015-03-06", "close": 0.310603826, "volume": 14334.0}, {"date": "2015-03-09", "close": 0.310603826, "volume": 2001.0}, {"date": "2015-03-10", "close": 0.29381443, "volume": 18468.0}, {"date": "2015-03-11", "close": 0.29381443, "volume": 99446.0}, {"date": "2015-03-12", "close": 0.285419732, "volume": 52343.0}, {"date": "2015-03-13", "close": 0.285419732, "volume": 51976.0}, {"date": "2015-03-16", "close": 0.302209128, "volume": 18909.0}, {"date": "2015-03-17", "close": 0.310603826, "volume": 59582.0}, {"date": "2015-03-18", "close": 0.29381443, "volume": 22750.0}, {"date": "2015-03-19", "close": 0.310603826, "volume": 54010.0}, {"date": "2015-03-20", "close": 0.302209128, "volume": 39597.0}, {"date": "2015-03-23", "close": 0.302209128, "volume": 54590.0}, {"date": "2015-03-24", "close": 0.302209128, "volume": 9410.0}, {"date": "2015-03-25", "close": 0.302209128, "volume": 38853.0}, {"date": "2015-03-26", "close": 0.29381443, "volume": 38871.0}, {"date": "2015-03-27", "close": 0.310603826, "volume": 61540.0}, {"date": "2015-03-30", "close": 0.302209128, "volume": 1727.0}, {"date": "2015-03-31", "close": 0.285419732, "volume": 24717.0}, {"date": "2015-04-01", "close": 0.29381443, "volume": 12951.0}, {"date": "2015-04-02", "close": 0.29381443, "volume": 16082.0}, {"date": "2015-04-07", "close": 0.310603826, "volume": 61039.0}, {"date": "2015-04-08", "close": 0.302209128, "volume": 21607.0}, {"date": "2015-04-09", "close": 0.369366712, "volume": 214068.0}, {"date": "2015-04-10", "close": 0.394550806, "volume": 179294.0}, {"date": "2015-04-13", "close": 0.394550806, "volume": 105744.0}, {"date": "2015-04-14", "close": 0.394550806, "volume": 19762.0}, {"date": "2015-04-15", "close": 0.394550806, "volume": 26620.0}, {"date": "2015-04-16", "close": 0.369366712, "volume": 60753.0}, {"date": "2015-04-17", "close": 0.37776141, "volume": 36343.0}, {"date": "2015-04-20", "close": 0.37776141, "volume": 36800.0}, {"date": "2015-04-21", "close": 0.360972014, "volume": 14364.0}, {"date": "2015-04-22", "close": 0.352577316, "volume": 59819.0}, {"date": "2015-04-23", "close": 0.344182618, "volume": 7950.0}, {"date": "2015-04-24", "close": 0.344182618, "volume": 59952.0}, {"date": "2015-04-27", "close": 0.344182618, "volume": 20181.0}, {"date": "2015-04-28", "close": 0.360972014, "volume": 32954.0}, {"date": "2015-04-29", "close": 0.352577316, "volume": 14072.0}, {"date": "2015-04-30", "close": 0.344182618, "volume": 61673.0}, {"date": "2015-05-01", "close": 0.352577316, "volume": 21764.0}, {"date": "2015-05-04", "close": 0.344182618, "volume": 35552.0}, {"date": "2015-05-05", "close": 0.344182618, "volume": 23846.0}, {"date": "2015-05-06", "close": 0.33578792, "volume": 37695.0}, {"date": "2015-05-07", "close": 0.327393222, "volume": 72340.0}, {"date": "2015-05-08", "close": 0.327393222, "volume": 12128.0}, {"date": "2015-05-11", "close": 0.327393222, "volume": 21511.0}, {"date": "2015-05-12", "close": 0.318998524, "volume": 27497.0}, {"date": "2015-05-13", "close": 0.318998524, "volume": 23879.0}, {"date": "2015-05-14", "close": 0.310603826, "volume": 78677.0}, {"date": "2015-05-15", "close": 0.310603826, "volume": 18705.0}, {"date": "2015-05-18", "close": 0.310603826, "volume": 6869.0}, {"date": "2015-05-19", "close": 0.302209128, "volume": 14863.0}, {"date": "2015-05-20", "close": 0.318998524, "volume": 60112.0}, {"date": "2015-05-21", "close": 0.318998524, "volume": 87910.0}, {"date": "2015-05-22", "close": 0.318998524, "volume": 32429.0}, {"date": "2015-05-25", "close": 0.327393222, "volume": 52505.0}, {"date": "2015-05-26", "close": 0.327393222, "volume": 23177.0}, {"date": "2015-05-27", "close": 0.327393222, "volume": 91101.0}, {"date": "2015-05-28", "close": 0.318998524, "volume": 64814.0}, {"date": "2015-05-29", "close": 0.310603826, "volume": 23692.0}, {"date": "2015-06-01", "close": 0.310603826, "volume": 85989.0}, {"date": "2015-06-02", "close": 0.302209128, "volume": 83406.0}, {"date": "2015-06-03", "close": 0.302209128, "volume": 63943.0}, {"date": "2015-06-04", "close": 0.302209128, "volume": 115954.0}, {"date": "2015-06-05", "close": 0.302209128, "volume": 6377.0}, {"date": "2015-06-09", "close": 0.29381443, "volume": 33648.0}, {"date": "2015-06-10", "close": 0.29381443, "volume": 52464.0}, {"date": "2015-06-11", "close": 0.302209128, "volume": 47054.0}, {"date": "2015-06-12", "close": 0.302209128, "volume": 48094.0}, {"date": "2015-06-15", "close": 0.302209128, "volume": 132545.0}, {"date": "2015-06-16", "close": 0.327393222, "volume": 262259.0}, {"date": "2015-06-17", "close": 0.318998524, "volume": 56190.0}, {"date": "2015-06-18", "close": 0.33578792, "volume": 63776.0}, {"date": "2015-06-19", "close": 0.33578792, "volume": 81071.0}, {"date": "2015-06-22", "close": 0.318998524, "volume": 22402.0}, {"date": "2015-06-23", "close": 0.33578792, "volume": 17471.0}, {"date": "2015-06-24", "close": 0.33578792, "volume": 36943.0}, {"date": "2015-06-25", "close": 0.318998524, "volume": 25096.0}, {"date": "2015-06-26", "close": 0.310603826, "volume": 12853.0}, {"date": "2015-06-29", "close": 0.302209128, "volume": 18307.0}, {"date": "2015-06-30", "close": 0.302209128, "volume": 60118.0}, {"date": "2015-07-01", "close": 0.310603826, "volume": 107533.0}, {"date": "2015-07-02", "close": 0.310603826, "volume": 8251.0}, {"date": "2015-07-03", "close": 0.318998524, "volume": 40961.0}, {"date": "2015-07-06", "close": 0.310603826, "volume": 7836.0}, {"date": "2015-07-07", "close": 0.327393222, "volume": 38457.0}, {"date": "2015-07-08", "close": 0.310603826, "volume": 103931.0}, {"date": "2015-07-09", "close": 0.310603826, "volume": 71034.0}, {"date": "2015-07-10", "close": 0.318998524, "volume": 41276.0}, {"date": "2015-07-13", "close": 0.310603826, "volume": 18559.0}, {"date": "2015-07-14", "close": 0.302209128, "volume": 186679.0}, {"date": "2015-07-15", "close": 0.302209128, "volume": 75316.0}, {"date": "2015-07-16", "close": 0.29381443, "volume": 47741.0}, {"date": "2015-07-17", "close": 0.29381443, "volume": 2681.0}, {"date": "2015-07-20", "close": 0.277025034, "volume": 135349.0}, {"date": "2015-07-21", "close": 0.277025034, "volume": 83599.0}, {"date": "2015-07-22", "close": 0.285419732, "volume": 26046.0}, {"date": "2015-07-23", "close": 0.285419732, "volume": 8574.0}, {"date": "2015-07-24", "close": 0.29381443, "volume": 1400.0}, {"date": "2015-07-27", "close": 0.277025034, "volume": 17135.0}, {"date": "2015-07-28", "close": 0.285419732, "volume": 18124.0}, {"date": "2015-07-29", "close": 0.285419732, "volume": 10894.0}, {"date": "2015-07-30", "close": 0.29381443, "volume": 33484.0}, {"date": "2015-07-31", "close": 0.285419732, "volume": 10864.0}, {"date": "2015-08-03", "close": 0.29381443, "volume": 14533.0}, {"date": "2015-08-04", "close": 0.29381443, "volume": 19598.0}, {"date": "2015-08-05", "close": 0.285419732, "volume": 75700.0}, {"date": "2015-08-06", "close": 0.268630336, "volume": 46801.0}, {"date": "2015-08-07", "close": 0.268630336, "volume": 46339.0}, {"date": "2015-08-10", "close": 0.277025034, "volume": 14890.0}, {"date": "2015-08-11", "close": 0.268630336, "volume": 161443.0}, {"date": "2015-08-12", "close": 0.260235638, "volume": 90384.0}, {"date": "2015-08-13", "close": 0.25184094, "volume": 92371.0}, {"date": "2015-08-14", "close": 0.260235638, "volume": 5782.0}, {"date": "2015-08-18", "close": 0.268630336, "volume": 14250.0}, {"date": "2015-08-19", "close": 0.25184094, "volume": 29549.0}, {"date": "2015-08-20", "close": 0.25184094, "volume": 14489.0}, {"date": "2015-08-21", "close": 0.243446242, "volume": 35171.0}, {"date": "2015-08-24", "close": 0.226656846, "volume": 55977.0}, {"date": "2015-08-25", "close": 0.243446242, "volume": 125088.0}, {"date": "2015-08-26", "close": 0.25184094, "volume": 43480.0}, {"date": "2015-08-27", "close": 0.25184094, "volume": 2502.0}, {"date": "2015-08-28", "close": 0.25184094, "volume": 11495.0}, {"date": "2015-08-31", "close": 0.235051544, "volume": 15809.0}, {"date": "2015-09-01", "close": 0.235051544, "volume": 39354.0}, {"date": "2015-09-02", "close": 0.226656846, "volume": 226.0}, {"date": "2015-09-03", "close": 0.226656846, "volume": 38870.0}, {"date": "2015-09-04", "close": 0.235051544, "volume": 9652.0}, {"date": "2015-09-07", "close": 0.226656846, "volume": 3611.0}, {"date": "2015-09-08", "close": 0.218262148, "volume": 16870.0}, {"date": "2015-09-09", "close": 0.25184094, "volume": 26066.0}, {"date": "2015-09-10", "close": 0.226656846, "volume": 26520.0}, {"date": "2015-09-11", "close": 0.243446242, "volume": 36086.0}, {"date": "2015-09-14", "close": 0.243446242, "volume": 44115.0}, {"date": "2015-09-15", "close": 0.25184094, "volume": 24230.0}, {"date": "2015-09-16", "close": 0.235051544, "volume": 3656.0}, {"date": "2015-09-17", "close": 0.243446242, "volume": 40666.0}, {"date": "2015-09-18", "close": 0.226656846, "volume": 50931.0}, {"date": "2015-09-21", "close": 0.226656846, "volume": 10525.0}, {"date": "2015-09-22", "close": 0.235051544, "volume": 24632.0}, {"date": "2015-09-24", "close": 0.226656846, "volume": 16377.0}, {"date": "2015-09-25", "close": 0.226656846, "volume": 27821.0}, {"date": "2015-09-28", "close": 0.226656846, "volume": 12720.0}, {"date": "2015-09-29", "close": 0.226656846, "volume": 10507.0}, {"date": "2015-09-30", "close": 0.243446242, "volume": 8068.0}, {"date": "2015-10-01", "close": 0.235051544, "volume": 16219.0}, {"date": "2015-10-02", "close": 0.235051544, "volume": 2502.0}, {"date": "2015-10-05", "close": 0.226656846, "volume": 15511.0}, {"date": "2015-10-06", "close": 0.226656846, "volume": 587.0}, {"date": "2015-10-07", "close": 0.226656846, "volume": 22528.0}, {"date": "2015-10-08", "close": 0.235051544, "volume": 46751.0}, {"date": "2015-10-09", "close": 0.226656846, "volume": 52812.0}, {"date": "2015-10-12", "close": 0.226656846, "volume": 16456.0}, {"date": "2015-10-13", "close": 0.226656846, "volume": 3490.0}, {"date": "2015-10-14", "close": 0.226656846, "volume": 22729.0}, {"date": "2015-10-15", "close": 0.235051544, "volume": 24908.0}, {"date": "2015-10-16", "close": 0.235051544, "volume": 22343.0}, {"date": "2015-10-19", "close": 0.25184094, "volume": 137845.0}, {"date": "2015-10-20", "close": 0.235051544, "volume": 357.0}, {"date": "2015-10-21", "close": 0.243446242, "volume": 22492.0}, {"date": "2015-10-22", "close": 0.243446242, "volume": 17601.0}, {"date": "2015-10-23", "close": 0.235051544, "volume": 17441.0}, {"date": "2015-10-26", "close": 0.268630336, "volume": 2308047.0}, {"date": "2015-10-27", "close": 0.277025034, "volume": 220206.0}, {"date": "2015-10-28", "close": 0.277025034, "volume": 238146.0}, {"date": "2015-10-29", "close": 0.268630336, "volume": 63721.0}, {"date": "2015-10-30", "close": 0.268630336, "volume": 193510.0}, {"date": "2015-11-02", "close": 0.260235638, "volume": 126556.0}, {"date": "2015-11-03", "close": 0.243446242, "volume": 114288.0}, {"date": "2015-11-04", "close": 0.25184094, "volume": 118068.0}, {"date": "2015-11-05", "close": 0.260235638, "volume": 28293.0}, {"date": "2015-11-06", "close": 0.260235638, "volume": 121037.0}, {"date": "2015-11-09", "close": 0.25184094, "volume": 50325.0}, {"date": "2015-11-10", "close": 0.25184094, "volume": 16553.0}, {"date": "2015-11-11", "close": 0.243446242, "volume": 88017.0}, {"date": "2015-11-12", "close": 0.243446242, "volume": 85504.0}, {"date": "2015-11-13", "close": 0.260235638, "volume": 179838.0}, {"date": "2015-11-16", "close": 0.260235638, "volume": 26643.0}, {"date": "2015-11-17", "close": 0.260235638, "volume": 20956.0}, {"date": "2015-11-18", "close": 0.260235638, "volume": 89128.0}, {"date": "2015-11-19", "close": 0.268630336, "volume": 138787.0}, {"date": "2015-11-20", "close": 0.268630336, "volume": 37452.0}, {"date": "2015-11-23", "close": 0.268630336, "volume": 8516.0}, {"date": "2015-11-24", "close": 0.260235638, "volume": 54743.0}, {"date": "2015-11-25", "close": 0.25184094, "volume": 78616.0}, {"date": "2015-11-26", "close": 0.260235638, "volume": 101075.0}, {"date": "2015-11-27", "close": 0.25184094, "volume": 32225.0}, {"date": "2015-11-30", "close": 0.25184094, "volume": 92847.0}, {"date": "2015-12-01", "close": 0.25184094, "volume": 12865.0}, {"date": "2015-12-02", "close": 0.25184094, "volume": 45247.0}, {"date": "2015-12-03", "close": 0.25184094, "volume": 42106.0}, {"date": "2015-12-04", "close": 0.25184094, "volume": 41894.0}, {"date": "2015-12-07", "close": 0.260235638, "volume": 23632.0}, {"date": "2015-12-08", "close": 0.243446242, "volume": 74828.0}, {"date": "2015-12-09", "close": 0.243446242, "volume": 21734.0}, {"date": "2015-12-10", "close": 0.25184094, "volume": 12377.0}, {"date": "2015-12-11", "close": 0.243446242, "volume": 31109.0}, {"date": "2015-12-14", "close": 0.243446242, "volume": 13450.0}, {"date": "2015-12-15", "close": 0.235051544, "volume": 26877.0}, {"date": "2015-12-16", "close": 0.243446242, "volume": 12867.0}, {"date": "2015-12-17", "close": 0.25184094, "volume": 30853.0}, {"date": "2015-12-18", "close": 0.260235638, "volume": 21651.0}, {"date": "2015-12-21", "close": 0.25184094, "volume": 19625.0}, {"date": "2015-12-22", "close": 0.25184094, "volume": 11912.0}, {"date": "2015-12-23", "close": 0.243446242, "volume": 23559.0}, {"date": "2015-12-24", "close": 0.25184094, "volume": 17183.0}, {"date": "2015-12-29", "close": 0.25184094, "volume": 119348.0}, {"date": "2015-12-30", "close": 0.260235638, "volume": 4169.0}, {"date": "2015-12-31", "close": 0.243446242, "volume": 157.0}, {"date": "2016-01-04", "close": 0.243446242, "volume": 60698.0}, {"date": "2016-01-05", "close": 0.243446242, "volume": 3302.0}, {"date": "2016-01-06", "close": 0.243446242, "volume": 4327.0}, {"date": "2016-01-07", "close": 0.243446242, "volume": 10860.0}, {"date": "2016-01-08", "close": 0.25184094, "volume": 21292.0}, {"date": "2016-01-11", "close": 0.243446242, "volume": 9113.0}, {"date": "2016-01-12", "close": 0.243446242, "volume": 4819.0}, {"date": "2016-01-13", "close": 0.243446242, "volume": 16520.0}, {"date": "2016-01-14", "close": 0.235051544, "volume": 16717.0}, {"date": "2016-01-15", "close": 0.235051544, "volume": 4995.0}, {"date": "2016-01-18", "close": 0.235051544, "volume": 72929.0}, {"date": "2016-01-19", "close": 0.218262148, "volume": 63691.0}, {"date": "2016-01-20", "close": 0.218262148, "volume": 75239.0}, {"date": "2016-01-21", "close": 0.226656846, "volume": 11912.0}, {"date": "2016-01-22", "close": 0.218262148, "volume": 71069.0}, {"date": "2016-01-25", "close": 0.20986745, "volume": 24075.0}, {"date": "2016-01-27", "close": 0.218262148, "volume": 17833.0}, {"date": "2016-01-28", "close": 0.226656846, "volume": 13916.0}, {"date": "2016-01-29", "close": 0.243446242, "volume": 29840.0}, {"date": "2016-02-01", "close": 0.243446242, "volume": 26485.0}, {"date": "2016-02-02", "close": 0.226656846, "volume": 56626.0}, {"date": "2016-02-03", "close": 0.226656846, "volume": 6501.0}, {"date": "2016-02-04", "close": 0.226656846, "volume": 38834.0}, {"date": "2016-02-08", "close": 0.218262148, "volume": 8336.0}, {"date": "2016-02-09", "close": 0.226656846, "volume": 7713.0}, {"date": "2016-02-10", "close": 0.218262148, "volume": 28634.0}, {"date": "2016-02-11", "close": 0.218262148, "volume": 14877.0}, {"date": "2016-02-12", "close": 0.218262148, "volume": 40874.0}, {"date": "2016-02-15", "close": 0.218262148, "volume": 9907.0}, {"date": "2016-02-16", "close": 0.218262148, "volume": 19464.0}, {"date": "2016-02-17", "close": 0.218262148, "volume": 7807.0}, {"date": "2016-02-19", "close": 0.235051544, "volume": 38158.0}, {"date": "2016-02-22", "close": 0.226656846, "volume": 20350.0}, {"date": "2016-02-23", "close": 0.226656846, "volume": 1378.0}, {"date": "2016-02-24", "close": 0.226656846, "volume": 11514.0}, {"date": "2016-02-25", "close": 0.226656846, "volume": 15486.0}, {"date": "2016-02-26", "close": 0.226656846, "volume": 31680.0}, {"date": "2016-02-29", "close": 0.226656846, "volume": 24446.0}, {"date": "2016-03-01", "close": 0.226656846, "volume": 7717.0}, {"date": "2016-03-03", "close": 0.226656846, "volume": 8158.0}, {"date": "2016-03-04", "close": 0.218262148, "volume": 75309.0}, {"date": "2016-03-07", "close": 0.235051544, "volume": 10595.0}, {"date": "2016-03-08", "close": 0.235051544, "volume": 1436.0}, {"date": "2016-03-09", "close": 0.226656846, "volume": 12019.0}, {"date": "2016-03-11", "close": 0.218262148, "volume": 10664.0}, {"date": "2016-03-14", "close": 0.235051544, "volume": 1827.0}, {"date": "2016-03-15", "close": 0.218262148, "volume": 478.0}, {"date": "2016-03-16", "close": 0.218262148, "volume": 12590.0}, {"date": "2016-03-17", "close": 0.218262148, "volume": 1251.0}, {"date": "2016-03-18", "close": 0.218262148, "volume": 10002.0}, {"date": "2016-03-21", "close": 0.218262148, "volume": 14275.0}, {"date": "2016-03-23", "close": 0.235051544, "volume": 5956.0}, {"date": "2016-03-24", "close": 0.218262148, "volume": 1079.0}, {"date": "2016-03-29", "close": 0.218262148, "volume": 4122.0}, {"date": "2016-03-30", "close": 0.218262148, "volume": 6983.0}, {"date": "2016-03-31", "close": 0.218262148, "volume": 15462.0}, {"date": "2016-04-01", "close": 0.218262148, "volume": 11417.0}, {"date": "2016-04-04", "close": 0.218262148, "volume": 20709.0}, {"date": "2016-04-05", "close": 0.218262148, "volume": 22612.0}, {"date": "2016-04-06", "close": 0.218262148, "volume": 11972.0}, {"date": "2016-04-07", "close": 0.218262148, "volume": 4185.0}, {"date": "2016-04-08", "close": 0.218262148, "volume": 8756.0}, {"date": "2016-04-11", "close": 0.218262148, "volume": 12373.0}, {"date": "2016-04-12", "close": 0.20986745, "volume": 79880.0}, {"date": "2016-04-13", "close": 0.218262148, "volume": 7652.0}, {"date": "2016-04-15", "close": 0.218262148, "volume": 11907.0}, {"date": "2016-04-18", "close": 0.226656846, "volume": 65000.0}, {"date": "2016-04-19", "close": 0.218262148, "volume": 23689.0}, {"date": "2016-04-20", "close": 0.20986745, "volume": 20015.0}, {"date": "2016-04-21", "close": 0.218262148, "volume": 2028.0}, {"date": "2016-04-22", "close": 0.218262148, "volume": 9640.0}, {"date": "2016-04-26", "close": 0.226656846, "volume": 77660.0}, {"date": "2016-04-27", "close": 0.218262148, "volume": 15972.0}, {"date": "2016-04-28", "close": 0.226656846, "volume": 14295.0}, {"date": "2016-04-29", "close": 0.226656846, "volume": 15948.0}, {"date": "2016-05-02", "close": 0.218262148, "volume": 11147.0}, {"date": "2016-05-03", "close": 0.218262148, "volume": 36770.0}, {"date": "2016-05-04", "close": 0.218262148, "volume": 7161.0}, {"date": "2016-05-05", "close": 0.218262148, "volume": 1019.0}, {"date": "2016-05-06", "close": 0.226656846, "volume": 27343.0}, {"date": "2016-05-09", "close": 0.226656846, "volume": 15196.0}, {"date": "2016-05-10", "close": 0.226656846, "volume": 6222.0}, {"date": "2016-05-11", "close": 0.218262148, "volume": 105358.0}, {"date": "2016-05-12", "close": 0.218262148, "volume": 31430.0}, {"date": "2016-05-13", "close": 0.20986745, "volume": 15771.0}, {"date": "2016-05-17", "close": 0.226656846, "volume": 25218.0}, {"date": "2016-05-19", "close": 0.226656846, "volume": 11723.0}, {"date": "2016-05-20", "close": 0.20986745, "volume": 21704.0}, {"date": "2016-05-23", "close": 0.218262148, "volume": 14445.0}, {"date": "2016-05-24", "close": 0.218262148, "volume": 30214.0}, {"date": "2016-05-25", "close": 0.218262148, "volume": 4940.0}, {"date": "2016-05-26", "close": 0.218262148, "volume": 12526.0}, {"date": "2016-05-27", "close": 0.226656846, "volume": 55424.0}, {"date": "2016-05-30", "close": 0.218262148, "volume": 31568.0}, {"date": "2016-05-31", "close": 0.218262148, "volume": 2649.0}, {"date": "2016-06-01", "close": 0.218262148, "volume": 32116.0}, {"date": "2016-06-02", "close": 0.218262148, "volume": 29003.0}, {"date": "2016-06-03", "close": 0.226656846, "volume": 65852.0}, {"date": "2016-06-06", "close": 0.218262148, "volume": 107649.0}, {"date": "2016-06-07", "close": 0.20986745, "volume": 36544.0}, {"date": "2016-06-08", "close": 0.201472752, "volume": 179772.0}, {"date": "2016-06-09", "close": 0.201472752, "volume": 117516.0}, {"date": "2016-06-10", "close": 0.20986745, "volume": 15317.0}, {"date": "2016-06-14", "close": 0.201472752, "volume": 33257.0}, {"date": "2016-06-15", "close": 0.20986745, "volume": 48627.0}, {"date": "2016-06-17", "close": 0.201472752, "volume": 60483.0}, {"date": "2016-06-20", "close": 0.201472752, "volume": 10264.0}, {"date": "2016-06-21", "close": 0.201472752, "volume": 3512.0}, {"date": "2016-06-22", "close": 0.20986745, "volume": 37025.0}, {"date": "2016-06-23", "close": 0.193078054, "volume": 23311.0}, {"date": "2016-06-24", "close": 0.184683356, "volume": 38511.0}, {"date": "2016-06-27", "close": 0.193078054, "volume": 30203.0}, {"date": "2016-06-28", "close": 0.184683356, "volume": 87482.0}, {"date": "2016-06-29", "close": 0.193078054, "volume": 127408.0}, {"date": "2016-06-30", "close": 0.193078054, "volume": 95258.0}, {"date": "2016-07-01", "close": 0.20986745, "volume": 16767.0}, {"date": "2016-07-04", "close": 0.20986745, "volume": 33461.0}, {"date": "2016-07-05", "close": 0.20986745, "volume": 14353.0}, {"date": "2016-07-06", "close": 0.20986745, "volume": 2174.0}, {"date": "2016-07-07", "close": 0.20986745, "volume": 8160.0}, {"date": "2016-07-08", "close": 0.20986745, "volume": 4479.0}, {"date": "2016-07-11", "close": 0.218262148, "volume": 13937.0}, {"date": "2016-07-12", "close": 0.20986745, "volume": 1648.0}, {"date": "2016-07-13", "close": 0.201472752, "volume": 7350.0}, {"date": "2016-07-14", "close": 0.20986745, "volume": 6410.0}, {"date": "2016-07-15", "close": 0.218262148, "volume": 11692.0}, {"date": "2016-07-18", "close": 0.201472752, "volume": 6767.0}, {"date": "2016-07-20", "close": 0.201472752, "volume": 97967.0}, {"date": "2016-07-21", "close": 0.193078054, "volume": 38956.0}, {"date": "2016-07-22", "close": 0.193078054, "volume": 25354.0}, {"date": "2016-07-25", "close": 0.193078054, "volume": 12687.0}, {"date": "2016-07-26", "close": 0.201472752, "volume": 76409.0}, {"date": "2016-07-27", "close": 0.193078054, "volume": 11912.0}, {"date": "2016-07-28", "close": 0.193078054, "volume": 14533.0}, {"date": "2016-07-29", "close": 0.193078054, "volume": 222661.0}, {"date": "2016-08-01", "close": 0.184683356, "volume": 19422.0}, {"date": "2016-08-02", "close": 0.176288658, "volume": 89515.0}, {"date": "2016-08-03", "close": 0.193078054, "volume": 4257.0}, {"date": "2016-08-04", "close": 0.176288658, "volume": 15503.0}, {"date": "2016-08-05", "close": 0.176288658, "volume": 76051.0}, {"date": "2016-08-08", "close": 0.176288658, "volume": 5563.0}, {"date": "2016-08-09", "close": 0.16789396, "volume": 285752.0}, {"date": "2016-08-10", "close": 0.16789396, "volume": 14310.0}, {"date": "2016-08-11", "close": 0.16789396, "volume": 14540.0}, {"date": "2016-08-12", "close": 0.16789396, "volume": 21794.0}, {"date": "2016-08-15", "close": 0.16789396, "volume": 22021.0}, {"date": "2016-08-16", "close": 0.159499262, "volume": 26708.0}, {"date": "2016-08-17", "close": 0.16789396, "volume": 42845.0}, {"date": "2016-08-18", "close": 0.159499262, "volume": 3554.0}, {"date": "2016-08-19", "close": 0.16789396, "volume": 10372.0}, {"date": "2016-08-23", "close": 0.159499262, "volume": 1411.0}, {"date": "2016-08-24", "close": 0.159499262, "volume": 4662.0}, {"date": "2016-08-25", "close": 0.159499262, "volume": 13684.0}, {"date": "2016-08-26", "close": 0.16789396, "volume": 1429.0}, {"date": "2016-08-29", "close": 0.151104564, "volume": 102495.0}, {"date": "2016-08-30", "close": 0.134315168, "volume": 123059.0}, {"date": "2016-08-31", "close": 0.12592047, "volume": 14467.0}, {"date": "2016-09-01", "close": 0.12592047, "volume": 162444.0}, {"date": "2016-09-02", "close": 0.117525772, "volume": 47709.0}, {"date": "2016-09-05", "close": 0.117525772, "volume": 57358.0}, {"date": "2016-09-07", "close": 0.109131074, "volume": 60525.0}, {"date": "2016-09-08", "close": 0.109131074, "volume": 2978.0}, {"date": "2016-09-09", "close": 0.117525772, "volume": 13637.0}, {"date": "2016-09-12", "close": 0.134315168, "volume": 11841.0}, {"date": "2016-09-13", "close": 0.12592047, "volume": 15875.0}, {"date": "2016-09-14", "close": 0.12592047, "volume": 357.0}, {"date": "2016-09-15", "close": 0.134315168, "volume": 115320.0}, {"date": "2016-09-16", "close": 0.12592047, "volume": 11160.0}, {"date": "2016-09-19", "close": 0.134315168, "volume": 7147.0}, {"date": "2016-09-20", "close": 0.142709866, "volume": 14298.0}, {"date": "2016-09-21", "close": 0.142709866, "volume": 38259.0}, {"date": "2016-09-22", "close": 0.134315168, "volume": 23581.0}, {"date": "2016-09-23", "close": 0.12592047, "volume": 23507.0}, {"date": "2016-09-28", "close": 0.12592047, "volume": 36257.0}, {"date": "2016-09-29", "close": 0.134315168, "volume": 5913.0}, {"date": "2016-09-30", "close": 0.134315168, "volume": 6107.0}, {"date": "2016-10-03", "close": 0.142709866, "volume": 1827.0}, {"date": "2016-10-04", "close": 0.134315168, "volume": 14033.0}, {"date": "2016-10-05", "close": 0.12592047, "volume": 33512.0}, {"date": "2016-10-06", "close": 0.12592047, "volume": 25124.0}, {"date": "2016-10-07", "close": 0.12592047, "volume": 1179.0}, {"date": "2016-10-10", "close": 0.12592047, "volume": 2057.0}, {"date": "2016-10-11", "close": 0.12592047, "volume": 2123.0}, {"date": "2016-10-12", "close": 0.134315168, "volume": 5718.0}, {"date": "2016-10-13", "close": 0.12592047, "volume": 298.0}, {"date": "2016-10-14", "close": 0.134315168, "volume": 60657.0}, {"date": "2016-10-17", "close": 0.12592047, "volume": 4791.0}, {"date": "2016-10-18", "close": 0.12592047, "volume": 17104.0}, {"date": "2016-10-19", "close": 0.117525772, "volume": 40805.0}, {"date": "2016-10-20", "close": 0.142709866, "volume": 171948.0}, {"date": "2016-10-21", "close": 0.142709866, "volume": 22126.0}, {"date": "2016-10-24", "close": 0.134315168, "volume": 9428.0}, {"date": "2016-10-25", "close": 0.134315168, "volume": 34873.0}, {"date": "2016-10-26", "close": 0.142709866, "volume": 13044.0}, {"date": "2016-10-27", "close": 0.134315168, "volume": 6287.0}, {"date": "2016-10-28", "close": 0.134315168, "volume": 33182.0}, {"date": "2016-10-31", "close": 0.134315168, "volume": 56924.0}, {"date": "2016-11-01", "close": 0.142709866, "volume": 37122.0}, {"date": "2016-11-02", "close": 0.142709866, "volume": 20846.0}, {"date": "2016-11-03", "close": 0.134315168, "volume": 32481.0}, {"date": "2016-11-04", "close": 0.134315168, "volume": 9547.0}, {"date": "2016-11-07", "close": 0.134315168, "volume": 53885.0}, {"date": "2016-11-08", "close": 0.134315168, "volume": 7870.0}, {"date": "2016-11-09", "close": 0.134315168, "volume": 41500.0}, {"date": "2016-11-10", "close": 0.12592047, "volume": 12269.0}, {"date": "2016-11-11", "close": 0.12592047, "volume": 238.0}, {"date": "2016-11-14", "close": 0.134315168, "volume": 62553.0}, {"date": "2016-11-15", "close": 0.12592047, "volume": 3538.0}, {"date": "2016-11-16", "close": 0.134315168, "volume": 4765.0}, {"date": "2016-11-17", "close": 0.12592047, "volume": 71712.0}, {"date": "2016-11-21", "close": 0.134315168, "volume": 7147.0}, {"date": "2016-11-22", "close": 0.12592047, "volume": 1265.0}, {"date": "2016-11-23", "close": 0.12592047, "volume": 12888.0}, {"date": "2016-11-24", "close": 0.12592047, "volume": 1017.0}, {"date": "2016-11-25", "close": 0.12592047, "volume": 292932.0}, {"date": "2016-11-28", "close": 0.134315168, "volume": 34602.0}, {"date": "2016-11-29", "close": 0.12592047, "volume": 190346.0}, {"date": "2016-11-30", "close": 0.12592047, "volume": 14444.0}, {"date": "2016-12-01", "close": 0.12592047, "volume": 12124.0}, {"date": "2016-12-02", "close": 0.12592047, "volume": 26843.0}, {"date": "2016-12-05", "close": 0.12592047, "volume": 883.0}, {"date": "2016-12-07", "close": 0.12592047, "volume": 12508.0}, {"date": "2016-12-08", "close": 0.12592047, "volume": 21182.0}, {"date": "2016-12-09", "close": 0.12592047, "volume": 1108.0}, {"date": "2016-12-12", "close": 0.117525772, "volume": 24687.0}, {"date": "2016-12-13", "close": 0.117525772, "volume": 26014.0}, {"date": "2016-12-14", "close": 0.117525772, "volume": 111799.0}, {"date": "2016-12-15", "close": 0.117525772, "volume": 92916.0}, {"date": "2016-12-16", "close": 0.117525772, "volume": 128798.0}, {"date": "2016-12-19", "close": 0.109131074, "volume": 19446.0}, {"date": "2016-12-20", "close": 0.109131074, "volume": 43461.0}, {"date": "2016-12-21", "close": 0.109131074, "volume": 6480.0}, {"date": "2016-12-22", "close": 0.100736376, "volume": 112497.0}, {"date": "2016-12-23", "close": 0.100736376, "volume": 28473.0}, {"date": "2016-12-28", "close": 0.100736376, "volume": 124310.0}, {"date": "2016-12-29", "close": 0.100736376, "volume": 3730.0}, {"date": "2017-01-03", "close": 0.109131074, "volume": 24069.0}, {"date": "2017-01-04", "close": 0.109131074, "volume": 24412.0}, {"date": "2017-01-05", "close": 0.100736376, "volume": 41693.0}, {"date": "2017-01-06", "close": 0.100736376, "volume": 127422.0}, {"date": "2017-01-09", "close": 0.100736376, "volume": 45827.0}, {"date": "2017-01-10", "close": 0.100736376, "volume": 1588.0}, {"date": "2017-01-11", "close": 0.100736376, "volume": 334.0}, {"date": "2017-01-12", "close": 0.100736376, "volume": 36023.0}, {"date": "2017-01-13", "close": 0.109131074, "volume": 3068.0}, {"date": "2017-01-16", "close": 0.109131074, "volume": 2834.0}, {"date": "2017-01-17", "close": 0.109131074, "volume": 4511.0}, {"date": "2017-01-18", "close": 0.109131074, "volume": 2185.0}, {"date": "2017-01-19", "close": 0.109131074, "volume": 25361.0}, {"date": "2017-01-20", "close": 0.109131074, "volume": 20614.0}, {"date": "2017-01-25", "close": 0.109131074, "volume": 15157.0}, {"date": "2017-01-27", "close": 0.12592047, "volume": 67232.0}, {"date": "2017-01-30", "close": 0.12592047, "volume": 51200.0}, {"date": "2017-01-31", "close": 0.12592047, "volume": 23825.0}, {"date": "2017-02-01", "close": 0.117525772, "volume": 147318.0}, {"date": "2017-02-02", "close": 0.134315168, "volume": 36844.0}, {"date": "2017-02-03", "close": 0.12592047, "volume": 65988.0}, {"date": "2017-02-06", "close": 0.117525772, "volume": 102373.0}, {"date": "2017-02-07", "close": 0.117525772, "volume": 10509.0}, {"date": "2017-02-08", "close": 0.109131074, "volume": 3597389.0}, {"date": "2017-02-09", "close": 0.12592047, "volume": 46799.0}, {"date": "2017-02-10", "close": 0.117525772, "volume": 445526.0}, {"date": "2017-02-13", "close": 0.109131074, "volume": 128810.0}, {"date": "2017-02-14", "close": 0.117525772, "volume": 22081.0}, {"date": "2017-02-15", "close": 0.109131074, "volume": 50794.0}, {"date": "2017-02-16", "close": 0.109131074, "volume": 10721.0}, {"date": "2017-02-17", "close": 0.109131074, "volume": 249790.0}, {"date": "2017-02-20", "close": 0.109131074, "volume": 4037.0}, {"date": "2017-02-21", "close": 0.100736376, "volume": 2183254.0}, {"date": "2017-02-22", "close": 0.109131074, "volume": 72453.0}, {"date": "2017-02-23", "close": 0.100736376, "volume": 26850.0}, {"date": "2017-02-24", "close": 0.100736376, "volume": 21097.0}, {"date": "2017-02-27", "close": 0.100736376, "volume": 4229.0}, {"date": "2017-02-28", "close": 0.100736376, "volume": 6165.0}, {"date": "2017-03-01", "close": 0.100736376, "volume": 27001.0}, {"date": "2017-03-02", "close": 0.100736376, "volume": 33651.0}, {"date": "2017-03-03", "close": 0.100736376, "volume": 21680.0}, {"date": "2017-03-06", "close": 0.092341678, "volume": 15046.0}, {"date": "2017-03-07", "close": 0.092341678, "volume": 5693.0}, {"date": "2017-03-08", "close": 0.092341678, "volume": 147436.0}, {"date": "2017-03-09", "close": 0.08394698, "volume": 20482.0}, {"date": "2017-03-10", "close": 0.100736376, "volume": 283248.0}, {"date": "2017-03-13", "close": 0.08394698, "volume": 7107.0}, {"date": "2017-03-14", "close": 0.08394698, "volume": 9470.0}, {"date": "2017-03-15", "close": 0.092341678, "volume": 44383.0}, {"date": "2017-03-16", "close": 0.100736376, "volume": 124005.0}, {"date": "2017-03-17", "close": 0.100736376, "volume": 121452.0}, {"date": "2017-03-21", "close": 0.0875999, "volume": 70147.0}, {"date": "2017-03-22", "close": 0.10511988, "volume": 733052.0}, {"date": "2017-03-23", "close": 0.11387987, "volume": 6702.0}, {"date": "2017-03-24", "close": 0.09635989, "volume": 10023.0}, {"date": "2017-03-27", "close": 0.09635989, "volume": 3539.0}, {"date": "2017-03-28", "close": 0.10511988, "volume": 51518.0}, {"date": "2017-03-29", "close": 0.09635989, "volume": 239899.0}, {"date": "2017-03-30", "close": 0.09635989, "volume": 114.0}, {"date": "2017-03-31", "close": 0.09635989, "volume": 13778.0}, {"date": "2017-04-04", "close": 0.11387987, "volume": 191922.0}, {"date": "2017-04-05", "close": 0.10511988, "volume": 66396.0}, {"date": "2017-04-06", "close": 0.10511988, "volume": 23742.0}, {"date": "2017-04-07", "close": 0.09635989, "volume": 399458.0}, {"date": "2017-04-11", "close": 0.09635989, "volume": 74300.0}, {"date": "2017-04-12", "close": 0.09635989, "volume": 6203.0}, {"date": "2017-04-13", "close": 0.10511988, "volume": 261307.0}, {"date": "2017-04-18", "close": 0.11387987, "volume": 155013.0}, {"date": "2017-04-19", "close": 0.09635989, "volume": 93215.0}, {"date": "2017-04-20", "close": 0.09635989, "volume": 1.0}, {"date": "2017-04-21", "close": 0.10511988, "volume": 3890.0}, {"date": "2017-04-24", "close": 0.10511988, "volume": 64804.0}, {"date": "2017-04-26", "close": 0.10511988, "volume": 37700.0}, {"date": "2017-04-27", "close": 0.09635989, "volume": 25849.0}, {"date": "2017-04-28", "close": 0.09635989, "volume": 16803.0}, {"date": "2017-05-01", "close": 0.10511988, "volume": 7341.0}, {"date": "2017-05-02", "close": 0.09635989, "volume": 79140.0}, {"date": "2017-05-03", "close": 0.09635989, "volume": 452434.0}, {"date": "2017-05-04", "close": 0.09635989, "volume": 19718.0}, {"date": "2017-05-05", "close": 0.0875999, "volume": 15562.0}, {"date": "2017-05-08", "close": 0.0875999, "volume": 19625.0}, {"date": "2017-05-09", "close": 0.09635989, "volume": 148009.0}, {"date": "2017-05-10", "close": 0.07883991, "volume": 688295.0}, {"date": "2017-05-11", "close": 0.0875999, "volume": 14641.0}, {"date": "2017-05-12", "close": 0.0875999, "volume": 16387.0}, {"date": "2017-05-16", "close": 0.0875999, "volume": 49004.0}, {"date": "2017-05-18", "close": 0.0875999, "volume": 3055.0}, {"date": "2017-05-19", "close": 0.10511988, "volume": 287502.0}, {"date": "2017-05-22", "close": 0.10511988, "volume": 362938.0}, {"date": "2017-05-23", "close": 0.10511988, "volume": 183033.0}, {"date": "2017-05-24", "close": 0.10511988, "volume": 133506.0}, {"date": "2017-05-25", "close": 0.10511988, "volume": 5708.0}, {"date": "2017-05-26", "close": 0.10511988, "volume": 305964.0}, {"date": "2017-05-29", "close": 0.10511988, "volume": 123387.0}, {"date": "2017-05-30", "close": 0.10511988, "volume": 45104.0}, {"date": "2017-05-31", "close": 0.09635989, "volume": 5708.0}, {"date": "2017-06-01", "close": 0.09635989, "volume": 8362.0}, {"date": "2017-06-02", "close": 0.10511988, "volume": 807827.0}, {"date": "2017-06-05", "close": 0.14891983, "volume": 1662290.0}, {"date": "2017-06-06", "close": 0.14891983, "volume": 1325904.0}, {"date": "2017-06-07", "close": 0.14891983, "volume": 981057.0}, {"date": "2017-06-08", "close": 0.14891983, "volume": 129560.0}, {"date": "2017-06-09", "close": 0.14891983, "volume": 166875.0}, {"date": "2017-06-13", "close": 0.14015984, "volume": 192479.0}, {"date": "2017-06-14", "close": 0.14015984, "volume": 119592.0}, {"date": "2017-06-15", "close": 0.14015984, "volume": 262552.0}, {"date": "2017-06-16", "close": 0.12263986, "volume": 549684.0}, {"date": "2017-06-19", "close": 0.12263986, "volume": 83172.0}, {"date": "2017-06-20", "close": 0.12263986, "volume": 93005.0}, {"date": "2017-06-21", "close": 0.13139985, "volume": 49691.0}, {"date": "2017-06-22", "close": 0.13139985, "volume": 4471.0}, {"date": "2017-06-23", "close": 0.13139985, "volume": 73081.0}, {"date": "2017-06-26", "close": 0.13139985, "volume": 250361.0}, {"date": "2017-06-27", "close": 0.14015984, "volume": 347083.0}, {"date": "2017-06-28", "close": 0.13139985, "volume": 40135.0}, {"date": "2017-06-29", "close": 0.12263986, "volume": 513623.0}, {"date": "2017-06-30", "close": 0.14015984, "volume": 61931.0}, {"date": "2017-07-05", "close": 0.14015984, "volume": 72620.0}, {"date": "2017-07-06", "close": 0.13139985, "volume": 14471.0}, {"date": "2017-07-07", "close": 0.14015984, "volume": 22831.0}, {"date": "2017-07-10", "close": 0.13139985, "volume": 154.0}, {"date": "2017-07-11", "close": 0.14015984, "volume": 70037.0}, {"date": "2017-07-12", "close": 0.14891983, "volume": 283741.0}, {"date": "2017-07-13", "close": 0.16643981, "volume": 216186.0}, {"date": "2017-07-14", "close": 0.15767982, "volume": 115088.0}, {"date": "2017-07-17", "close": 0.15767982, "volume": 211794.0}, {"date": "2017-07-18", "close": 0.14891983, "volume": 40020.0}, {"date": "2017-07-19", "close": 0.14891983, "volume": 13699.0}, {"date": "2017-07-20", "close": 0.14891983, "volume": 202921.0}, {"date": "2017-07-21", "close": 0.14891983, "volume": 232138.0}, {"date": "2017-07-24", "close": 0.15767982, "volume": 1784944.0}, {"date": "2017-07-25", "close": 0.14891983, "volume": 494950.0}, {"date": "2017-07-26", "close": 0.16643981, "volume": 48630.0}, {"date": "2017-07-27", "close": 0.15767982, "volume": 164612.0}, {"date": "2017-07-28", "close": 0.14891983, "volume": 119684.0}, {"date": "2017-07-31", "close": 0.14891983, "volume": 174510.0}, {"date": "2017-08-01", "close": 0.15767982, "volume": 68722.0}, {"date": "2017-08-03", "close": 0.14891983, "volume": 9756.0}, {"date": "2017-08-04", "close": 0.14015984, "volume": 172680.0}, {"date": "2017-08-07", "close": 0.14015984, "volume": 25619.0}, {"date": "2017-08-08", "close": 0.14015984, "volume": 23008.0}, {"date": "2017-08-09", "close": 0.13139985, "volume": 276952.0}, {"date": "2017-08-10", "close": 0.14891983, "volume": 173983.0}, {"date": "2017-08-11", "close": 0.14891983, "volume": 71026.0}, {"date": "2017-08-14", "close": 0.14015984, "volume": 40372.0}, {"date": "2017-08-15", "close": 0.14015984, "volume": 29340.0}, {"date": "2017-08-16", "close": 0.14891983, "volume": 27940.0}, {"date": "2017-08-17", "close": 0.15767982, "volume": 22831.0}, {"date": "2017-08-18", "close": 0.14891983, "volume": 744.0}, {"date": "2017-08-21", "close": 0.14891983, "volume": 20642.0}, {"date": "2017-08-22", "close": 0.14891983, "volume": 68664.0}, {"date": "2017-08-23", "close": 0.14891983, "volume": 5350.0}, {"date": "2017-08-24", "close": 0.15767982, "volume": 76824.0}, {"date": "2017-08-25", "close": 0.15767982, "volume": 5523.0}, {"date": "2017-08-28", "close": 0.15767982, "volume": 247.0}, {"date": "2017-08-29", "close": 0.15767982, "volume": 77777.0}, {"date": "2017-08-30", "close": 0.15767982, "volume": 77436.0}, {"date": "2017-08-31", "close": 0.16643981, "volume": 18836.0}, {"date": "2017-09-01", "close": 0.15767982, "volume": 39490.0}, {"date": "2017-09-04", "close": 0.14891983, "volume": 15210.0}, {"date": "2017-09-05", "close": 0.14891983, "volume": 116226.0}, {"date": "2017-09-06", "close": 0.14891983, "volume": 8659.0}, {"date": "2017-09-07", "close": 0.16643981, "volume": 246477.0}, {"date": "2017-09-08", "close": 0.15767982, "volume": 1522.0}, {"date": "2017-09-11", "close": 0.15767982, "volume": 51398.0}, {"date": "2017-09-12", "close": 0.15767982, "volume": 129408.0}, {"date": "2017-09-13", "close": 0.14015984, "volume": 52687.0}, {"date": "2017-09-14", "close": 0.14015984, "volume": 38161.0}, {"date": "2017-09-15", "close": 0.14891983, "volume": 403837.0}, {"date": "2017-09-18", "close": 0.14891983, "volume": 54351.0}, {"date": "2017-09-19", "close": 0.14015984, "volume": 43769.0}, {"date": "2017-09-20", "close": 0.14015984, "volume": 32148.0}, {"date": "2017-09-22", "close": 0.14015984, "volume": 17078.0}, {"date": "2017-09-25", "close": 0.14891983, "volume": 190817.0}, {"date": "2017-09-26", "close": 0.14891983, "volume": 5290.0}, {"date": "2017-09-27", "close": 0.14015984, "volume": 125388.0}, {"date": "2017-09-28", "close": 0.13139985, "volume": 141442.0}, {"date": "2017-09-29", "close": 0.13139985, "volume": 48207.0}, {"date": "2017-10-02", "close": 0.13139985, "volume": 51142.0}, {"date": "2017-10-04", "close": 0.13139985, "volume": 62789.0}, {"date": "2017-10-05", "close": 0.12263986, "volume": 4406.0}, {"date": "2017-10-06", "close": 0.13139985, "volume": 70608.0}, {"date": "2017-10-09", "close": 0.14015984, "volume": 41547.0}, {"date": "2017-10-10", "close": 0.14015984, "volume": 50783.0}, {"date": "2017-10-11", "close": 0.15767982, "volume": 15837.0}, {"date": "2017-10-12", "close": 0.15767982, "volume": 18274.0}, {"date": "2017-10-13", "close": 0.14015984, "volume": 97469.0}, {"date": "2017-10-16", "close": 0.14015984, "volume": 8498.0}, {"date": "2017-10-17", "close": 0.14891983, "volume": 48375.0}, {"date": "2017-10-18", "close": 0.14891983, "volume": 97659.0}, {"date": "2017-10-19", "close": 0.14891983, "volume": 5432.0}, {"date": "2017-10-20", "close": 0.14891983, "volume": 172433.0}, {"date": "2017-10-23", "close": 0.14015984, "volume": 120449.0}, {"date": "2017-10-24", "close": 0.15767982, "volume": 5628.0}, {"date": "2017-10-25", "close": 0.14891983, "volume": 228693.0}, {"date": "2017-10-26", "close": 0.14891983, "volume": 55961.0}, {"date": "2017-10-27", "close": 0.15767982, "volume": 48715.0}, {"date": "2017-10-30", "close": 0.15767982, "volume": 201667.0}, {"date": "2017-10-31", "close": 0.14891983, "volume": 87814.0}, {"date": "2017-11-01", "close": 0.15767982, "volume": 378882.0}, {"date": "2017-11-02", "close": 0.14891983, "volume": 105885.0}, {"date": "2017-11-03", "close": 0.14891983, "volume": 118696.0}, {"date": "2017-11-06", "close": 0.15767982, "volume": 236340.0}, {"date": "2017-11-07", "close": 0.14891983, "volume": 185326.0}, {"date": "2017-11-08", "close": 0.14015984, "volume": 141026.0}, {"date": "2017-11-09", "close": 0.15767982, "volume": 43476.0}, {"date": "2017-11-10", "close": 0.1751998, "volume": 328062.0}, {"date": "2017-11-13", "close": 0.1751998, "volume": 255546.0}, {"date": "2017-11-14", "close": 0.1751998, "volume": 86479.0}, {"date": "2017-11-15", "close": 0.1751998, "volume": 322733.0}, {"date": "2017-11-16", "close": 0.16643981, "volume": 239603.0}, {"date": "2017-11-17", "close": 0.16643981, "volume": 877676.0}, {"date": "2017-11-20", "close": 0.1751998, "volume": 256891.0}, {"date": "2017-11-21", "close": 0.16643981, "volume": 317505.0}, {"date": "2017-11-22", "close": 0.15767982, "volume": 362472.0}, {"date": "2017-11-23", "close": 0.15767982, "volume": 277511.0}, {"date": "2017-11-24", "close": 0.16643981, "volume": 18848.0}, {"date": "2017-11-27", "close": 0.15767982, "volume": 92729.0}, {"date": "2017-11-28", "close": 0.14891983, "volume": 117881.0}, {"date": "2017-11-29", "close": 0.14891983, "volume": 130485.0}, {"date": "2017-11-30", "close": 0.15767982, "volume": 45662.0}, {"date": "2017-12-01", "close": 0.14891983, "volume": 37094.0}, {"date": "2017-12-04", "close": 0.14891983, "volume": 41004.0}, {"date": "2017-12-05", "close": 0.15767982, "volume": 29114.0}, {"date": "2017-12-06", "close": 0.16643981, "volume": 182701.0}, {"date": "2017-12-07", "close": 0.15767982, "volume": 57218.0}, {"date": "2017-12-08", "close": 0.16643981, "volume": 145683.0}, {"date": "2017-12-11", "close": 0.16643981, "volume": 74441.0}, {"date": "2017-12-13", "close": 0.16643981, "volume": 69879.0}, {"date": "2017-12-15", "close": 0.14891983, "volume": 167567.0}, {"date": "2017-12-18", "close": 0.15767982, "volume": 16470.0}, {"date": "2017-12-19", "close": 0.15767982, "volume": 71808.0}, {"date": "2017-12-20", "close": 0.16643981, "volume": 32932.0}, {"date": "2017-12-21", "close": 0.15767982, "volume": 10629.0}, {"date": "2017-12-22", "close": 0.16643981, "volume": 52409.0}, {"date": "2017-12-27", "close": 0.15767982, "volume": 54447.0}, {"date": "2017-12-28", "close": 0.15767982, "volume": 15601.0}, {"date": "2017-12-29", "close": 0.16643981, "volume": 14877.0}, {"date": "2018-01-02", "close": 0.15767982, "volume": 10104.0}, {"date": "2018-01-03", "close": 0.15767982, "volume": 32216.0}, {"date": "2018-01-04", "close": 0.15767982, "volume": 1313.0}, {"date": "2018-01-05", "close": 0.16643981, "volume": 58166.0}, {"date": "2018-01-08", "close": 0.15767982, "volume": 128593.0}, {"date": "2018-01-09", "close": 0.15767982, "volume": 62197.0}, {"date": "2018-01-10", "close": 0.15767982, "volume": 157122.0}, {"date": "2018-01-11", "close": 0.14891983, "volume": 246662.0}, {"date": "2018-01-12", "close": 0.15767982, "volume": 68493.0}, {"date": "2018-01-15", "close": 0.16643981, "volume": 56647.0}, {"date": "2018-01-16", "close": 0.15767982, "volume": 4097.0}, {"date": "2018-01-17", "close": 0.15767982, "volume": 15450.0}, {"date": "2018-01-18", "close": 0.15767982, "volume": 1218.0}, {"date": "2018-01-19", "close": 0.14891983, "volume": 9285.0}, {"date": "2018-01-22", "close": 0.14891983, "volume": 25961.0}, {"date": "2018-01-23", "close": 0.15767982, "volume": 58454.0}, {"date": "2018-01-24", "close": 0.15767982, "volume": 41425.0}, {"date": "2018-01-25", "close": 0.15767982, "volume": 21931.0}, {"date": "2018-01-29", "close": 0.15767982, "volume": 6279.0}, {"date": "2018-01-30", "close": 0.14891983, "volume": 11644.0}, {"date": "2018-01-31", "close": 0.14891983, "volume": 258335.0}, {"date": "2018-02-01", "close": 0.14015984, "volume": 205932.0}, {"date": "2018-02-02", "close": 0.14015984, "volume": 60160.0}, {"date": "2018-02-05", "close": 0.14891983, "volume": 152553.0}, {"date": "2018-02-06", "close": 0.14015984, "volume": 84540.0}, {"date": "2018-02-07", "close": 0.14891983, "volume": 5838.0}, {"date": "2018-02-08", "close": 0.14015984, "volume": 1522.0}, {"date": "2018-02-09", "close": 0.14015984, "volume": 5708.0}, {"date": "2018-02-12", "close": 0.14015984, "volume": 90562.0}, {"date": "2018-02-14", "close": 0.14015984, "volume": 18024.0}, {"date": "2018-02-15", "close": 0.14891983, "volume": 36819.0}, {"date": "2018-02-16", "close": 0.14891983, "volume": 119185.0}, {"date": "2018-02-19", "close": 0.14891983, "volume": 57.0}, {"date": "2018-02-20", "close": 0.14891983, "volume": 45824.0}, {"date": "2018-02-21", "close": 0.14891983, "volume": 31159.0}, {"date": "2018-02-22", "close": 0.14891983, "volume": 95945.0}, {"date": "2018-02-23", "close": 0.14891983, "volume": 32477.0}, {"date": "2018-02-26", "close": 0.14015984, "volume": 133583.0}, {"date": "2018-02-27", "close": 0.14891983, "volume": 17123.0}, {"date": "2018-02-28", "close": 0.14891983, "volume": 3094.0}, {"date": "2018-03-01", "close": 0.14015984, "volume": 24030.0}, {"date": "2018-03-02", "close": 0.14015984, "volume": 7591.0}, {"date": "2018-03-05", "close": 0.14891983, "volume": 174201.0}, {"date": "2018-03-06", "close": 0.14015984, "volume": 115936.0}, {"date": "2018-03-07", "close": 0.14015984, "volume": 3508.0}, {"date": "2018-03-08", "close": 0.14015984, "volume": 183635.0}, {"date": "2018-03-09", "close": 0.14015984, "volume": 52972.0}, {"date": "2018-03-12", "close": 0.14015984, "volume": 24435.0}, {"date": "2018-03-13", "close": 0.14015984, "volume": 39963.0}, {"date": "2018-03-15", "close": 0.14891983, "volume": 25360.0}, {"date": "2018-03-16", "close": 0.14891983, "volume": 105519.0}, {"date": "2018-03-19", "close": 0.15767982, "volume": 9385.0}, {"date": "2018-03-20", "close": 0.14015984, "volume": 198442.0}, {"date": "2018-03-21", "close": 0.13139985, "volume": 185740.0}, {"date": "2018-03-22", "close": 0.14015984, "volume": 236434.0}, {"date": "2018-03-23", "close": 0.14891983, "volume": 5708.0}, {"date": "2018-03-26", "close": 0.14015984, "volume": 38985.0}, {"date": "2018-03-27", "close": 0.13139985, "volume": 34391.0}, {"date": "2018-03-28", "close": 0.14015984, "volume": 11416.0}, {"date": "2018-03-29", "close": 0.13139985, "volume": 139270.0}, {"date": "2018-04-03", "close": 0.14015984, "volume": 40960.0}, {"date": "2018-04-04", "close": 0.13139985, "volume": 68662.0}, {"date": "2018-04-05", "close": 0.13139985, "volume": 31894.0}, {"date": "2018-04-06", "close": 0.13139985, "volume": 6564.0}, {"date": "2018-04-09", "close": 0.12263986, "volume": 45492.0}, {"date": "2018-04-10", "close": 0.13139985, "volume": 59068.0}, {"date": "2018-04-12", "close": 0.13139985, "volume": 39616.0}, {"date": "2018-04-13", "close": 0.13139985, "volume": 164911.0}, {"date": "2018-04-17", "close": 0.13139985, "volume": 2034253.0}, {"date": "2018-04-18", "close": 0.13139985, "volume": 140297.0}, {"date": "2018-04-19", "close": 0.13139985, "volume": 159577.0}, {"date": "2018-04-20", "close": 0.14891983, "volume": 279844.0}, {"date": "2018-04-23", "close": 0.14891983, "volume": 220145.0}, {"date": "2018-04-24", "close": 0.14015984, "volume": 327337.0}, {"date": "2018-04-26", "close": 0.13139985, "volume": 265093.0}, {"date": "2018-04-27", "close": 0.13139985, "volume": 24507.0}, {"date": "2018-04-30", "close": 0.13139985, "volume": 1997.0}, {"date": "2018-05-01", "close": 0.13139985, "volume": 4763.0}, {"date": "2018-05-02", "close": 0.12263986, "volume": 69707.0}, {"date": "2018-05-03", "close": 0.12263986, "volume": 32401.0}, {"date": "2018-05-04", "close": 0.12263986, "volume": 7011.0}, {"date": "2018-05-08", "close": 0.12263986, "volume": 419462.0}, {"date": "2018-05-09", "close": 0.12263986, "volume": 24115.0}, {"date": "2018-05-10", "close": 0.12263986, "volume": 96012.0}, {"date": "2018-05-11", "close": 0.11387987, "volume": 3508.0}, {"date": "2018-05-14", "close": 0.11387987, "volume": 13567.0}, {"date": "2018-05-15", "close": 0.11387987, "volume": 59169.0}, {"date": "2018-05-16", "close": 0.12263986, "volume": 11416.0}, {"date": "2018-05-17", "close": 0.11387987, "volume": 39701.0}, {"date": "2018-05-18", "close": 0.11387987, "volume": 60.0}, {"date": "2018-05-21", "close": 0.11387987, "volume": 4557.0}, {"date": "2018-05-22", "close": 0.11387987, "volume": 11912.0}, {"date": "2018-05-23", "close": 0.12263986, "volume": 2647.0}, {"date": "2018-05-24", "close": 0.11387987, "volume": 345582.0}, {"date": "2018-05-25", "close": 0.10511988, "volume": 104665.0}, {"date": "2018-05-28", "close": 0.10511988, "volume": 23488.0}, {"date": "2018-05-29", "close": 0.11387987, "volume": 89746.0}, {"date": "2018-05-30", "close": 0.11387987, "volume": 11621.0}, {"date": "2018-05-31", "close": 0.11387987, "volume": 118503.0}, {"date": "2018-06-01", "close": 0.12263986, "volume": 4201.0}, {"date": "2018-06-04", "close": 0.12263986, "volume": 108750.0}, {"date": "2018-06-05", "close": 0.11387987, "volume": 10093.0}, {"date": "2018-06-06", "close": 0.12263986, "volume": 292179.0}, {"date": "2018-06-07", "close": 0.12263986, "volume": 78900.0}, {"date": "2018-06-08", "close": 0.12263986, "volume": 1522.0}, {"date": "2018-06-12", "close": 0.12263986, "volume": 159379.0}, {"date": "2018-06-13", "close": 0.12263986, "volume": 48457.0}, {"date": "2018-06-14", "close": 0.12263986, "volume": 37565.0}, {"date": "2018-06-15", "close": 0.11387987, "volume": 459357.0}, {"date": "2018-06-18", "close": 0.10511988, "volume": 193994.0}, {"date": "2018-06-19", "close": 0.10511988, "volume": 9359.0}, {"date": "2018-06-20", "close": 0.11387987, "volume": 50037.0}, {"date": "2018-06-21", "close": 0.10511988, "volume": 41885.0}, {"date": "2018-06-22", "close": 0.10511988, "volume": 29690.0}, {"date": "2018-06-25", "close": 0.10511988, "volume": 120598.0}, {"date": "2018-06-26", "close": 0.09635989, "volume": 96534.0}, {"date": "2018-06-27", "close": 0.09635989, "volume": 162996.0}, {"date": "2018-06-28", "close": 0.09635989, "volume": 21391.0}, {"date": "2018-06-29", "close": 0.10511988, "volume": 63668.0}, {"date": "2018-07-02", "close": 0.10511988, "volume": 1370.0}, {"date": "2018-07-03", "close": 0.11387987, "volume": 44931.0}, {"date": "2018-07-05", "close": 0.10511988, "volume": 1065.0}, {"date": "2018-07-06", "close": 0.10511988, "volume": 2145.0}, {"date": "2018-07-09", "close": 0.11387987, "volume": 45662.0}, {"date": "2018-07-11", "close": 0.10511988, "volume": 94681.0}, {"date": "2018-07-13", "close": 0.10511988, "volume": 75132.0}, {"date": "2018-07-16", "close": 0.10511988, "volume": 2593.0}, {"date": "2018-07-17", "close": 0.10511988, "volume": 71315.0}, {"date": "2018-07-18", "close": 0.10511988, "volume": 73192.0}, {"date": "2018-07-19", "close": 0.11387987, "volume": 71863.0}, {"date": "2018-07-20", "close": 0.09635989, "volume": 34057.0}, {"date": "2018-07-23", "close": 0.11387987, "volume": 8634.0}, {"date": "2018-07-24", "close": 0.10511988, "volume": 10039.0}, {"date": "2018-07-25", "close": 0.10511988, "volume": 4308.0}, {"date": "2018-07-26", "close": 0.10511988, "volume": 82284.0}, {"date": "2018-07-27", "close": 0.09635989, "volume": 25595.0}, {"date": "2018-07-30", "close": 0.09635989, "volume": 39541.0}, {"date": "2018-07-31", "close": 0.09635989, "volume": 72665.0}, {"date": "2018-08-01", "close": 0.09635989, "volume": 147934.0}, {"date": "2018-08-02", "close": 0.09635989, "volume": 0.0}, {"date": "2018-08-03", "close": 0.0875999, "volume": 40704.0}, {"date": "2018-08-06", "close": 0.10511988, "volume": 47679.0}, {"date": "2018-08-07", "close": 0.09635989, "volume": 45890.0}, {"date": "2018-08-09", "close": 0.0875999, "volume": 148935.0}, {"date": "2018-08-10", "close": 0.09635989, "volume": 23196.0}, {"date": "2018-08-13", "close": 0.10511988, "volume": 1826.0}, {"date": "2018-08-14", "close": 0.10511988, "volume": 3.0}, {"date": "2018-08-16", "close": 0.10511988, "volume": 30.0}, {"date": "2018-08-17", "close": 0.10511988, "volume": 12225.0}, {"date": "2018-08-20", "close": 0.10511988, "volume": 1.0}, {"date": "2018-08-21", "close": 0.10511988, "volume": 14106.0}, {"date": "2018-08-22", "close": 0.09635989, "volume": 11169.0}, {"date": "2018-08-23", "close": 0.09635989, "volume": 45126.0}, {"date": "2018-08-24", "close": 0.09635989, "volume": 1.0}, {"date": "2018-08-27", "close": 0.09635989, "volume": 12913.0}, {"date": "2018-08-28", "close": 0.09635989, "volume": 7240.0}, {"date": "2018-08-29", "close": 0.09635989, "volume": 7477.0}, {"date": "2018-08-30", "close": 0.09635989, "volume": 4666.0}, {"date": "2018-08-31", "close": 0.09635989, "volume": 5134.0}, {"date": "2018-09-03", "close": 0.10511988, "volume": 60839.0}, {"date": "2018-09-04", "close": 0.10511988, "volume": 0.0}, {"date": "2018-09-05", "close": 0.09635989, "volume": 14711.0}, {"date": "2018-09-06", "close": 0.09635989, "volume": 49551.0}, {"date": "2018-09-07", "close": 0.09635989, "volume": 78106.0}, {"date": "2018-09-10", "close": 0.10511988, "volume": 9323.0}, {"date": "2018-09-11", "close": 0.0875999, "volume": 57157.0}, {"date": "2018-09-12", "close": 0.0875999, "volume": 34989.0}, {"date": "2018-09-13", "close": 0.0875999, "volume": 323616.0}, {"date": "2018-09-14", "close": 0.0875999, "volume": 347624.0}, {"date": "2018-09-17", "close": 0.0875999, "volume": 3938.0}, {"date": "2018-09-18", "close": 0.07883991, "volume": 43116.0}, {"date": "2018-09-19", "close": 0.0875999, "volume": 29355.0}, {"date": "2018-09-20", "close": 0.0875999, "volume": 1189.0}, {"date": "2018-09-24", "close": 0.0875999, "volume": 26533.0}, {"date": "2018-09-27", "close": 0.0875999, "volume": 27162.0}, {"date": "2018-09-28", "close": 0.0875999, "volume": 61694.0}, {"date": "2018-10-01", "close": 0.0875999, "volume": 115247.0}, {"date": "2018-10-02", "close": 0.07883991, "volume": 342.0}, {"date": "2018-10-03", "close": 0.0875999, "volume": 97539.0}, {"date": "2018-10-04", "close": 0.07883991, "volume": 575.0}, {"date": "2018-10-05", "close": 0.07883991, "volume": 392537.0}, {"date": "2018-10-08", "close": 0.07883991, "volume": 356422.0}, {"date": "2018-10-09", "close": 0.0875999, "volume": 50799.0}, {"date": "2018-10-10", "close": 0.07007992, "volume": 94351.0}, {"date": "2018-10-11", "close": 0.07007992, "volume": 204448.0}, {"date": "2018-10-12", "close": 0.07883991, "volume": 422029.0}, {"date": "2018-10-15", "close": 0.07883991, "volume": 472090.0}, {"date": "2018-10-16", "close": 0.07007992, "volume": 124860.0}, {"date": "2018-10-17", "close": 0.07883991, "volume": 12684.0}, {"date": "2018-10-18", "close": 0.07007992, "volume": 175452.0}, {"date": "2018-10-19", "close": 0.07007992, "volume": 51446.0}, {"date": "2018-10-22", "close": 0.07007992, "volume": 466.0}, {"date": "2018-10-23", "close": 0.07883991, "volume": 52575.0}, {"date": "2018-10-24", "close": 0.07007992, "volume": 162165.0}, {"date": "2018-10-25", "close": 0.07007992, "volume": 381982.0}, {"date": "2018-10-26", "close": 0.07007992, "volume": 11416.0}, {"date": "2018-10-30", "close": 0.07007992, "volume": 165026.0}, {"date": "2018-10-31", "close": 0.07883991, "volume": 356981.0}, {"date": "2018-11-02", "close": 0.06131993, "volume": 240546.0}, {"date": "2018-11-05", "close": 0.07007992, "volume": 341622.0}, {"date": "2018-11-06", "close": 0.10511988, "volume": 257991.0}, {"date": "2018-11-07", "close": 0.09635989, "volume": 115297.0}, {"date": "2018-11-08", "close": 0.0875999, "volume": 15671.0}, {"date": "2018-11-09", "close": 0.10511988, "volume": 159746.0}, {"date": "2018-11-12", "close": 0.0875999, "volume": 17352.0}, {"date": "2018-11-13", "close": 0.10511988, "volume": 217865.0}, {"date": "2018-11-15", "close": 0.10511988, "volume": 57078.0}, {"date": "2018-11-19", "close": 0.09635989, "volume": 433425.0}, {"date": "2018-11-20", "close": 0.09635989, "volume": 9132.0}, {"date": "2018-11-21", "close": 0.10511988, "volume": 422880.0}, {"date": "2018-11-22", "close": 0.11387987, "volume": 98174.0}, {"date": "2018-11-23", "close": 0.10511988, "volume": 70396.0}, {"date": "2018-11-26", "close": 0.09635989, "volume": 249453.0}, {"date": "2018-11-27", "close": 0.09635989, "volume": 5505.0}, {"date": "2018-11-28", "close": 0.0875999, "volume": 280106.0}, {"date": "2018-11-29", "close": 0.0875999, "volume": 29452.0}, {"date": "2018-12-12", "close": 0.083219905, "volume": 11114.0}, {"date": "2018-12-13", "close": 0.07883991, "volume": 32098.0}, {"date": "2018-12-14", "close": 0.077087912, "volume": 34272.0}, {"date": "2018-12-17", "close": 0.07883991, "volume": 38392.0}, {"date": "2018-12-18", "close": 0.074459915, "volume": 4017.0}, {"date": "2018-12-19", "close": 0.074459915, "volume": 10293.0}, {"date": "2018-12-20", "close": 0.07883991, "volume": 32120.0}, {"date": "2018-12-21", "close": 0.07883991, "volume": 8562.0}, {"date": "2018-12-24", "close": 0.07883991, "volume": 636.0}, {"date": "2018-12-27", "close": 0.07883991, "volume": 13966.0}, {"date": "2018-12-28", "close": 0.07883991, "volume": 11022.0}, {"date": "2019-01-02", "close": 0.076211913, "volume": 2001.0}, {"date": "2019-01-03", "close": 0.077087912, "volume": 20176.0}, {"date": "2019-01-04", "close": 0.077087912, "volume": 11758.0}, {"date": "2019-01-08", "close": 0.077087912, "volume": 3920.0}, {"date": "2019-01-09", "close": 0.077087912, "volume": 15636.0}, {"date": "2019-01-10", "close": 0.07883991, "volume": 36384.0}, {"date": "2019-01-11", "close": 0.077087912, "volume": 36321.0}, {"date": "2019-01-14", "close": 0.077087912, "volume": 4530.0}, {"date": "2019-01-15", "close": 0.074459915, "volume": 287100.0}, {"date": "2019-01-16", "close": 0.07883991, "volume": 55667.0}, {"date": "2019-01-17", "close": 0.0875999, "volume": 134058.0}, {"date": "2019-01-18", "close": 0.091979895, "volume": 62570.0}, {"date": "2019-01-21", "close": 0.0875999, "volume": 81476.0}, {"date": "2019-01-22", "close": 0.079715909, "volume": 2005.0}, {"date": "2019-01-23", "close": 0.079715909, "volume": 4782.0}, {"date": "2019-01-25", "close": 0.073583916, "volume": 90305.0}, {"date": "2019-01-29", "close": 0.073583916, "volume": 52320.0}, {"date": "2019-01-30", "close": 0.073583916, "volume": 8675.0}, {"date": "2019-01-31", "close": 0.077087912, "volume": 54675.0}, {"date": "2019-02-01", "close": 0.074459915, "volume": 10388.0}, {"date": "2019-02-04", "close": 0.074459915, "volume": 2261.0}, {"date": "2019-02-05", "close": 0.074459915, "volume": 7465.0}, {"date": "2019-02-06", "close": 0.074459915, "volume": 21704.0}, {"date": "2019-02-07", "close": 0.074459915, "volume": 58690.0}, {"date": "2019-02-08", "close": 0.074459915, "volume": 11348.0}, {"date": "2019-02-11", "close": 0.074459915, "volume": 23554.0}, {"date": "2019-02-12", "close": 0.074459915, "volume": 3445.0}, {"date": "2019-02-13", "close": 0.072707917, "volume": 64128.0}, {"date": "2019-02-14", "close": 0.072707917, "volume": 6562.0}, {"date": "2019-02-15", "close": 0.072707917, "volume": 16115.0}, {"date": "2019-02-18", "close": 0.07883991, "volume": 107547.0}, {"date": "2019-02-19", "close": 0.077087912, "volume": 89996.0}, {"date": "2019-02-20", "close": 0.074459915, "volume": 26105.0}, {"date": "2019-02-22", "close": 0.074459915, "volume": 126.0}, {"date": "2019-02-26", "close": 0.073583916, "volume": 22954.0}, {"date": "2019-02-27", "close": 0.073583916, "volume": 35265.0}, {"date": "2019-02-28", "close": 0.07007992, "volume": 103404.0}, {"date": "2019-03-01", "close": 0.069203921, "volume": 40666.0}, {"date": "2019-03-04", "close": 0.07007992, "volume": 6751.0}, {"date": "2019-03-05", "close": 0.068327922, "volume": 48659.0}, {"date": "2019-03-06", "close": 0.074459915, "volume": 16588.0}, {"date": "2019-03-07", "close": 0.077087912, "volume": 23229.0}, {"date": "2019-03-12", "close": 0.07007992, "volume": 52249.0}, {"date": "2019-03-13", "close": 0.071831918, "volume": 25305.0}, {"date": "2019-03-14", "close": 0.071831918, "volume": 623.0}, {"date": "2019-03-15", "close": 0.069203921, "volume": 79476.0}, {"date": "2019-03-18", "close": 0.069203921, "volume": 14228.0}, {"date": "2019-03-19", "close": 0.071831918, "volume": 177917.0}, {"date": "2019-03-20", "close": 0.071831918, "volume": 571.0}, {"date": "2019-03-21", "close": 0.071831918, "volume": 35932.0}, {"date": "2019-03-22", "close": 0.073583916, "volume": 36660.0}, {"date": "2019-03-25", "close": 0.072707917, "volume": 13567.0}, {"date": "2019-03-26", "close": 0.071831918, "volume": 100720.0}, {"date": "2019-03-28", "close": 0.071831918, "volume": 54.0}, {"date": "2019-03-29", "close": 0.071831918, "volume": 8194.0}, {"date": "2019-04-01", "close": 0.071831918, "volume": 29038.0}, {"date": "2019-04-02", "close": 0.073583916, "volume": 42765.0}, {"date": "2019-04-03", "close": 0.07007992, "volume": 31260.0}, {"date": "2019-04-04", "close": 0.07007992, "volume": 5410.0}, {"date": "2019-04-05", "close": 0.07007992, "volume": 11597.0}, {"date": "2019-04-08", "close": 0.07007992, "volume": 19022.0}, {"date": "2019-04-09", "close": 0.072707917, "volume": 139443.0}, {"date": "2019-04-10", "close": 0.07007992, "volume": 9811.0}, {"date": "2019-04-11", "close": 0.07007992, "volume": 727677.0}, {"date": "2019-04-12", "close": 0.065699925, "volume": 559248.0}, {"date": "2019-04-15", "close": 0.060443931, "volume": 227108.0}, {"date": "2019-04-16", "close": 0.06131993, "volume": 178518.0}, {"date": "2019-04-17", "close": 0.05837, "volume": 27840.0}, {"date": "2019-04-18", "close": 0.059268, "volume": 982.0}, {"date": "2019-04-23", "close": 0.057472, "volume": 356284.0}, {"date": "2019-04-24", "close": 0.057472, "volume": 6905.0}, {"date": "2019-04-26", "close": 0.057472, "volume": 21634.0}, {"date": "2019-04-29", "close": 0.054778, "volume": 341886.0}, {"date": "2019-04-30", "close": 0.055676, "volume": 40175.0}, {"date": "2019-05-01", "close": 0.056574, "volume": 20775.0}, {"date": "2019-05-02", "close": 0.056574, "volume": 116737.0}, {"date": "2019-05-03", "close": 0.057472, "volume": 13840.0}, {"date": "2019-05-06", "close": 0.056574, "volume": 248134.0}, {"date": "2019-05-07", "close": 0.056574, "volume": 43526.0}, {"date": "2019-05-08", "close": 0.056574, "volume": 41636.0}, {"date": "2019-05-09", "close": 0.05837, "volume": 88824.0}, {"date": "2019-05-10", "close": 0.05837, "volume": 60506.0}, {"date": "2019-05-13", "close": 0.057472, "volume": 229780.0}, {"date": "2019-05-14", "close": 0.057472, "volume": 637833.0}, {"date": "2019-05-15", "close": 0.05837, "volume": 5339.0}, {"date": "2019-05-16", "close": 0.057472, "volume": 61983.0}, {"date": "2019-05-17", "close": 0.057472, "volume": 196294.0}, {"date": "2019-05-20", "close": 0.057472, "volume": 34923.0}, {"date": "2019-05-21", "close": 0.057472, "volume": 3686.0}, {"date": "2019-05-22", "close": 0.057472, "volume": 571059.0}, {"date": "2019-05-23", "close": 0.057472, "volume": 11629.0}, {"date": "2019-05-24", "close": 0.056574, "volume": 116047.0}, {"date": "2019-05-27", "close": 0.055676, "volume": 195421.0}, {"date": "2019-05-28", "close": 0.056574, "volume": 205823.0}, {"date": "2019-05-29", "close": 0.056574, "volume": 52086.0}, {"date": "2019-05-30", "close": 0.057472, "volume": 70596.0}, {"date": "2019-05-31", "close": 0.05837, "volume": 70258.0}, {"date": "2019-06-03", "close": 0.05837, "volume": 61017.0}, {"date": "2019-06-04", "close": 0.059268, "volume": 66922.0}, {"date": "2019-06-05", "close": 0.059268, "volume": 36523.0}, {"date": "2019-06-06", "close": 0.05837, "volume": 13474.0}, {"date": "2019-06-07", "close": 0.05837, "volume": 3842.0}, {"date": "2019-06-11", "close": 0.05837, "volume": 113092.0}, {"date": "2019-06-12", "close": 0.055676, "volume": 443981.0}, {"date": "2019-06-13", "close": 0.055676, "volume": 41924.0}, {"date": "2019-06-14", "close": 0.054778, "volume": 8935.0}, {"date": "2019-06-17", "close": 0.054778, "volume": 86157.0}, {"date": "2019-06-18", "close": 0.05837, "volume": 101960.0}, {"date": "2019-06-19", "close": 0.055676, "volume": 125118.0}, {"date": "2019-06-20", "close": 0.05837, "volume": 27117.0}, {"date": "2019-06-21", "close": 0.054778, "volume": 19599.0}, {"date": "2019-06-24", "close": 0.054778, "volume": 44095.0}, {"date": "2019-06-25", "close": 0.054778, "volume": 87846.0}, {"date": "2019-06-26", "close": 0.054778, "volume": 7210.0}, {"date": "2019-06-27", "close": 0.05388, "volume": 97810.0}, {"date": "2019-06-28", "close": 0.051186, "volume": 282225.0}, {"date": "2019-07-01", "close": 0.052982, "volume": 83882.0}, {"date": "2019-07-02", "close": 0.051186, "volume": 2970.0}, {"date": "2019-07-03", "close": 0.052084, "volume": 3911.0}, {"date": "2019-07-04", "close": 0.051186, "volume": 70628.0}, {"date": "2019-07-05", "close": 0.052982, "volume": 254088.0}, {"date": "2019-07-08", "close": 0.054778, "volume": 526937.0}, {"date": "2019-07-09", "close": 0.05388, "volume": 940.0}, {"date": "2019-07-10", "close": 0.052982, "volume": 55973.0}, {"date": "2019-07-11", "close": 0.052084, "volume": 95751.0}, {"date": "2019-07-12", "close": 0.05388, "volume": 29081.0}, {"date": "2019-07-15", "close": 0.05388, "volume": 6988.0}, {"date": "2019-07-16", "close": 0.05388, "volume": 4287.0}, {"date": "2019-07-17", "close": 0.05388, "volume": 20214.0}, {"date": "2019-07-18", "close": 0.05388, "volume": 11693.0}, {"date": "2019-07-22", "close": 0.05388, "volume": 28940.0}, {"date": "2019-07-23", "close": 0.05388, "volume": 1670.0}, {"date": "2019-07-24", "close": 0.05388, "volume": 18616.0}, {"date": "2019-07-25", "close": 0.057472, "volume": 87884.0}, {"date": "2019-07-26", "close": 0.05388, "volume": 6793.0}, {"date": "2019-07-29", "close": 0.05388, "volume": 2671.0}, {"date": "2019-07-30", "close": 0.05388, "volume": 3562.0}, {"date": "2019-07-31", "close": 0.05388, "volume": 294.0}, {"date": "2019-08-01", "close": 0.05388, "volume": 22272.0}, {"date": "2019-08-02", "close": 0.03143, "volume": 4211614.0}, {"date": "2019-08-05", "close": 0.025144, "volume": 1022558.0}, {"date": "2019-08-06", "close": 0.024246, "volume": 118350.0}, {"date": "2019-08-07", "close": 0.023348, "volume": 104576.0}, {"date": "2019-08-08", "close": 0.03143, "volume": 162004.0}, {"date": "2019-08-09", "close": 0.03143, "volume": 379332.0}, {"date": "2019-08-12", "close": 0.03143, "volume": 38976.0}, {"date": "2019-08-13", "close": 0.03143, "volume": 38186.0}, {"date": "2019-08-14", "close": 0.027838, "volume": 123122.0}, {"date": "2019-08-15", "close": 0.024246, "volume": 356168.0}, {"date": "2019-08-16", "close": 0.024246, "volume": 56077.0}, {"date": "2019-08-20", "close": 0.02694, "volume": 79303.0}, {"date": "2019-08-21", "close": 0.027838, "volume": 55857.0}, {"date": "2019-08-22", "close": 0.024246, "volume": 112666.0}, {"date": "2019-08-26", "close": 0.023348, "volume": 126932.0}, {"date": "2019-08-27", "close": 0.023348, "volume": 173685.0}, {"date": "2019-08-28", "close": 0.023348, "volume": 1228.0}, {"date": "2019-08-29", "close": 0.023348, "volume": 3245.0}, {"date": "2019-08-30", "close": 0.024246, "volume": 106194.0}, {"date": "2019-09-02", "close": 0.025144, "volume": 52398.0}, {"date": "2019-09-03", "close": 0.026042, "volume": 134056.0}, {"date": "2019-09-04", "close": 0.023348, "volume": 1418803.0}, {"date": "2019-09-05", "close": 0.026042, "volume": 327017.0}, {"date": "2019-09-06", "close": 0.024246, "volume": 88624.0}, {"date": "2019-09-09", "close": 0.025144, "volume": 25976.0}, {"date": "2019-09-10", "close": 0.029634, "volume": 142416.0}, {"date": "2019-09-11", "close": 0.027838, "volume": 34141.0}, {"date": "2019-09-12", "close": 0.02694, "volume": 1810.0}, {"date": "2019-09-13", "close": 0.028736, "volume": 30815.0}, {"date": "2019-09-16", "close": 0.02694, "volume": 48560.0}, {"date": "2019-09-18", "close": 0.026042, "volume": 1938.0}, {"date": "2019-09-19", "close": 0.025144, "volume": 38976.0}, {"date": "2019-09-20", "close": 0.024246, "volume": 16970.0}, {"date": "2019-09-24", "close": 0.023348, "volume": 552362.0}, {"date": "2019-09-25", "close": 0.023348, "volume": 38371.0}, {"date": "2019-09-26", "close": 0.024246, "volume": 16464.0}, {"date": "2019-09-27", "close": 0.023348, "volume": 1518.0}, {"date": "2019-10-01", "close": 0.023348, "volume": 37541.0}, {"date": "2019-10-02", "close": 0.023348, "volume": 79254.0}, {"date": "2019-10-03", "close": 0.023348, "volume": 37199.0}, {"date": "2019-10-04", "close": 0.023348, "volume": 61875.0}, {"date": "2019-10-07", "close": 0.02245, "volume": 168374.0}, {"date": "2019-10-08", "close": 0.024246, "volume": 88419.0}, {"date": "2019-10-10", "close": 0.02245, "volume": 6233.0}, {"date": "2019-10-11", "close": 0.023348, "volume": 178784.0}, {"date": "2019-10-14", "close": 0.02245, "volume": 1742.0}, {"date": "2019-10-15", "close": 0.023348, "volume": 98251.0}, {"date": "2019-10-16", "close": 0.023348, "volume": 8267.0}, {"date": "2019-10-18", "close": 0.02245, "volume": 6746.0}, {"date": "2019-10-21", "close": 0.02245, "volume": 8163.0}, {"date": "2019-10-22", "close": 0.02245, "volume": 2077.0}, {"date": "2019-10-23", "close": 0.02245, "volume": 551780.0}, {"date": "2019-10-24", "close": 0.02245, "volume": 154450.0}, {"date": "2019-10-28", "close": 0.02245, "volume": 68267.0}, {"date": "2019-10-29", "close": 0.019756, "volume": 140402.0}, {"date": "2019-10-30", "close": 0.020654, "volume": 111359.0}, {"date": "2019-10-31", "close": 0.020654, "volume": 161709.0}, {"date": "2019-11-01", "close": 0.020654, "volume": 29950.0}, {"date": "2019-11-05", "close": 0.019756, "volume": 184682.0}, {"date": "2019-11-06", "close": 0.019756, "volume": 19695.0}, {"date": "2019-11-07", "close": 0.019756, "volume": 120467.0}, {"date": "2019-11-08", "close": 0.021552, "volume": 244580.0}, {"date": "2019-11-11", "close": 0.021552, "volume": 48406.0}, {"date": "2019-11-12", "close": 0.019756, "volume": 330116.0}, {"date": "2019-11-13", "close": 0.02245, "volume": 158302.0}, {"date": "2019-11-14", "close": 0.02245, "volume": 23385.0}, {"date": "2019-11-15", "close": 0.018858, "volume": 522608.0}, {"date": "2019-11-18", "close": 0.018858, "volume": 15852.0}, {"date": "2019-11-19", "close": 0.018858, "volume": 25180.0}, {"date": "2019-11-20", "close": 0.019756, "volume": 143042.0}, {"date": "2019-11-21", "close": 0.019756, "volume": 353077.0}, {"date": "2019-11-22", "close": 0.021552, "volume": 46399.0}, {"date": "2019-11-25", "close": 0.021552, "volume": 26913.0}, {"date": "2019-11-27", "close": 0.021552, "volume": 168971.0}, {"date": "2019-11-28", "close": 0.018858, "volume": 170.0}, {"date": "2019-11-29", "close": 0.020654, "volume": 8761.0}, {"date": "2019-12-03", "close": 0.020654, "volume": 11539.0}, {"date": "2019-12-04", "close": 0.020654, "volume": 22272.0}, {"date": "2019-12-05", "close": 0.020654, "volume": 49060.0}, {"date": "2019-12-06", "close": 0.019756, "volume": 22133.0}, {"date": "2019-12-09", "close": 0.020654, "volume": 63302.0}, {"date": "2019-12-10", "close": 0.020654, "volume": 2822.0}, {"date": "2019-12-11", "close": 0.020654, "volume": 12726.0}, {"date": "2019-12-13", "close": 0.020654, "volume": 17411.0}, {"date": "2019-12-16", "close": 0.020654, "volume": 25108.0}, {"date": "2019-12-17", "close": 0.020654, "volume": 13993.0}, {"date": "2019-12-18", "close": 0.020654, "volume": 2933.0}, {"date": "2019-12-19", "close": 0.020654, "volume": 51014.0}, {"date": "2019-12-20", "close": 0.019756, "volume": 7573.0}, {"date": "2019-12-23", "close": 0.021552, "volume": 24210.0}, {"date": "2019-12-24", "close": 0.019756, "volume": 41286.0}, {"date": "2019-12-27", "close": 0.021552, "volume": 101412.0}, {"date": "2019-12-30", "close": 0.021552, "volume": 3339.0}, {"date": "2019-12-31", "close": 0.021552, "volume": 6412.0}, {"date": "2020-01-02", "close": 0.021552, "volume": 39029.0}, {"date": "2020-01-03", "close": 0.02245, "volume": 31462.0}, {"date": "2020-01-06", "close": 0.02245, "volume": 59076.0}, {"date": "2020-01-07", "close": 0.024246, "volume": 219982.0}, {"date": "2020-01-08", "close": 0.03143, "volume": 1168849.0}, {"date": "2020-01-09", "close": 0.02694, "volume": 311793.0}, {"date": "2020-01-10", "close": 0.027838, "volume": 73271.0}, {"date": "2020-01-13", "close": 0.027838, "volume": 119573.0}, {"date": "2020-01-14", "close": 0.026042, "volume": 190324.0}, {"date": "2020-01-15", "close": 0.020654, "volume": 301169.0}, {"date": "2020-01-16", "close": 0.020654, "volume": 39403.0}, {"date": "2020-01-17", "close": 0.020654, "volume": 2227.0}, {"date": "2020-01-20", "close": 0.024246, "volume": 32184.0}, {"date": "2020-01-21", "close": 0.02694, "volume": 426914.0}, {"date": "2020-01-22", "close": 0.027838, "volume": 139198.0}, {"date": "2020-01-23", "close": 0.02694, "volume": 218752.0}, {"date": "2020-01-28", "close": 0.02694, "volume": 74238.0}, {"date": "2020-01-29", "close": 0.02694, "volume": 24808.0}, {"date": "2020-01-30", "close": 0.024246, "volume": 501.0}, {"date": "2020-01-31", "close": 0.024246, "volume": 28490.0}, {"date": "2020-02-03", "close": 0.02245, "volume": 64964.0}, {"date": "2020-02-04", "close": 0.02245, "volume": 226197.0}, {"date": "2020-02-05", "close": 0.023348, "volume": 9315.0}, {"date": "2020-02-06", "close": 0.023348, "volume": 3782.0}, {"date": "2020-02-07", "close": 0.02245, "volume": 209186.0}, {"date": "2020-02-10", "close": 0.02245, "volume": 1984.0}, {"date": "2020-02-11", "close": 0.02245, "volume": 1336.0}, {"date": "2020-02-13", "close": 0.02245, "volume": 28586.0}, {"date": "2020-02-14", "close": 0.02245, "volume": 297.0}, {"date": "2020-02-17", "close": 0.025144, "volume": 25988.0}, {"date": "2020-02-18", "close": 0.023348, "volume": 23594.0}, {"date": "2020-02-19", "close": 0.023348, "volume": 4920.0}, {"date": "2020-02-20", "close": 0.023348, "volume": 409.0}, {"date": "2020-02-24", "close": 0.023348, "volume": 23621.0}, {"date": "2020-02-25", "close": 0.02694, "volume": 355607.0}, {"date": "2020-02-26", "close": 0.024246, "volume": 118547.0}, {"date": "2020-02-28", "close": 0.024246, "volume": 1638.0}, {"date": "2020-03-02", "close": 0.024246, "volume": 18923.0}, {"date": "2020-03-03", "close": 0.025144, "volume": 51937.0}, {"date": "2020-03-04", "close": 0.023348, "volume": 65784.0}, {"date": "2020-03-05", "close": 0.023348, "volume": 979.0}, {"date": "2020-03-06", "close": 0.023348, "volume": 64031.0}, {"date": "2020-03-09", "close": 0.023348, "volume": 42872.0}, {"date": "2020-03-10", "close": 0.02245, "volume": 38976.0}, {"date": "2020-03-11", "close": 0.02245, "volume": 32182.0}, {"date": "2020-03-12", "close": 0.02245, "volume": 18807.0}, {"date": "2020-03-13", "close": 0.018858, "volume": 55293.0}, {"date": "2020-03-16", "close": 0.017062, "volume": 507795.0}, {"date": "2020-03-17", "close": 0.017062, "volume": 4465.0}, {"date": "2020-03-18", "close": 0.01796, "volume": 107713.0}, {"date": "2020-03-23", "close": 0.01796, "volume": 1980.0}, {"date": "2020-03-24", "close": 0.01796, "volume": 1700.0}, {"date": "2020-03-26", "close": 0.01796, "volume": 6020.0}, {"date": "2020-03-27", "close": 0.01796, "volume": 2371.0}, {"date": "2020-03-30", "close": 0.01796, "volume": 7689.0}, {"date": "2020-03-31", "close": 0.017062, "volume": 11720.0}, {"date": "2020-04-01", "close": 0.017062, "volume": 3972.0}, {"date": "2020-04-02", "close": 0.017062, "volume": 445.0}, {"date": "2020-04-03", "close": 0.017062, "volume": 10101.0}, {"date": "2020-04-09", "close": 0.016164, "volume": 55425.0}, {"date": "2020-04-15", "close": 0.01796, "volume": 3451.0}, {"date": "2020-04-16", "close": 0.024246, "volume": 283568.0}, {"date": "2020-04-17", "close": 0.024246, "volume": 65189.0}, {"date": "2020-04-21", "close": 0.024246, "volume": 121115.0}, {"date": "2020-04-22", "close": 0.024246, "volume": 22272.0}, {"date": "2020-04-23", "close": 0.02245, "volume": 41415.0}, {"date": "2020-04-24", "close": 0.025144, "volume": 48826.0}, {"date": "2020-04-28", "close": 0.020654, "volume": 111540.0}, {"date": "2020-04-29", "close": 0.020654, "volume": 19047.0}, {"date": "2020-04-30", "close": 0.019756, "volume": 136586.0}, {"date": "2020-05-01", "close": 0.020654, "volume": 21437.0}, {"date": "2020-05-04", "close": 0.019756, "volume": 234187.0}, {"date": "2020-05-05", "close": 0.019756, "volume": 4430.0}, {"date": "2020-05-06", "close": 0.019756, "volume": 122.0}, {"date": "2020-05-07", "close": 0.018858, "volume": 1058.0}, {"date": "2020-05-08", "close": 0.018858, "volume": 19445.0}, {"date": "2020-05-11", "close": 0.018858, "volume": 55679.0}, {"date": "2020-05-12", "close": 0.01796, "volume": 117597.0}, {"date": "2020-05-13", "close": 0.017062, "volume": 234576.0}, {"date": "2020-05-14", "close": 0.017062, "volume": 276296.0}, {"date": "2020-05-15", "close": 0.017062, "volume": 553588.0}, {"date": "2020-05-19", "close": 0.017062, "volume": 150649.0}, {"date": "2020-05-21", "close": 0.017062, "volume": 9994.0}, {"date": "2020-05-22", "close": 0.01796, "volume": 689053.0}, {"date": "2020-05-25", "close": 0.016164, "volume": 5481.0}, {"date": "2020-05-26", "close": 0.01796, "volume": 27840.0}, {"date": "2020-05-27", "close": 0.01796, "volume": 60180.0}, {"date": "2020-05-28", "close": 0.017062, "volume": 61082.0}, {"date": "2020-05-29", "close": 0.017062, "volume": 2621.0}, {"date": "2020-06-01", "close": 0.017062, "volume": 65070.0}, {"date": "2020-06-02", "close": 0.017062, "volume": 2486.0}, {"date": "2020-06-03", "close": 0.017062, "volume": 22606.0}, {"date": "2020-06-04", "close": 0.017062, "volume": 8086.0}, {"date": "2020-06-05", "close": 0.016164, "volume": 65812.0}, {"date": "2020-06-09", "close": 0.016164, "volume": 217677.0}, {"date": "2020-06-10", "close": 0.016164, "volume": 2135.0}, {"date": "2020-06-11", "close": 0.016164, "volume": 23624.0}, {"date": "2020-06-12", "close": 0.014368, "volume": 181780.0}, {"date": "2020-06-15", "close": 0.015266, "volume": 14385.0}, {"date": "2020-06-16", "close": 0.016164, "volume": 20805.0}, {"date": "2020-06-17", "close": 0.015266, "volume": 144833.0}, {"date": "2020-06-18", "close": 0.015266, "volume": 14731.0}, {"date": "2020-06-19", "close": 0.014368, "volume": 604610.0}, {"date": "2020-06-22", "close": 0.015266, "volume": 159126.0}, {"date": "2020-06-23", "close": 0.015266, "volume": 79621.0}, {"date": "2020-06-24", "close": 0.015266, "volume": 61655.0}, {"date": "2020-06-25", "close": 0.014368, "volume": 301372.0}, {"date": "2020-06-26", "close": 0.015266, "volume": 271421.0}, {"date": "2020-06-29", "close": 0.014368, "volume": 155184.0}, {"date": "2020-06-30", "close": 0.014368, "volume": 120630.0}, {"date": "2020-07-03", "close": 0.015266, "volume": 51321.0}, {"date": "2020-07-08", "close": 0.015266, "volume": 4187.0}, {"date": "2020-07-09", "close": 0.015266, "volume": 7517.0}, {"date": "2020-07-13", "close": 0.019756, "volume": 292321.0}, {"date": "2020-07-14", "close": 0.017062, "volume": 354873.0}, {"date": "2020-07-15", "close": 0.01796, "volume": 27840.0}, {"date": "2020-07-16", "close": 0.023348, "volume": 111359.0}, {"date": "2020-07-17", "close": 0.023348, "volume": 150865.0}, {"date": "2020-07-23", "close": 0.018858, "volume": 151589.0}, {"date": "2020-07-27", "close": 0.01796, "volume": 50579.0}, {"date": "2020-07-28", "close": 0.01796, "volume": 1114.0}, {"date": "2020-07-29", "close": 0.01796, "volume": 57460.0}, {"date": "2020-07-31", "close": 0.01796, "volume": 3808.0}, {"date": "2020-08-03", "close": 0.01796, "volume": 10974.0}, {"date": "2020-08-04", "close": 0.01796, "volume": 1114.0}, {"date": "2020-08-05", "close": 0.01796, "volume": 2886.0}, {"date": "2020-08-06", "close": 0.01796, "volume": 5290.0}, {"date": "2020-08-07", "close": 0.02245, "volume": 68400.0}, {"date": "2020-08-10", "close": 0.021552, "volume": 483424.0}, {"date": "2020-08-11", "close": 0.021552, "volume": 96425.0}, {"date": "2020-08-13", "close": 0.018858, "volume": 34409.0}, {"date": "2020-08-14", "close": 0.017062, "volume": 881236.0}, {"date": "2020-08-17", "close": 0.01796, "volume": 300668.0}, {"date": "2020-08-18", "close": 0.01796, "volume": 402668.0}, {"date": "2020-08-19", "close": 0.01796, "volume": 107831.0}, {"date": "2020-08-20", "close": 0.01796, "volume": 18040.0}, {"date": "2020-08-21", "close": 0.01796, "volume": 6720.0}, {"date": "2020-08-24", "close": 0.01796, "volume": 556793.0}, {"date": "2020-08-25", "close": 0.021552, "volume": 55679.0}, {"date": "2020-08-26", "close": 0.018858, "volume": 3045.0}, {"date": "2020-08-27", "close": 0.023348, "volume": 1075620.0}, {"date": "2020-08-28", "close": 0.018858, "volume": 1181125.0}, {"date": "2020-08-31", "close": 0.020654, "volume": 511136.0}, {"date": "2020-09-02", "close": 0.02245, "volume": 99439.0}, {"date": "2020-09-03", "close": 0.02245, "volume": 191246.0}, {"date": "2020-09-04", "close": 0.023348, "volume": 916507.0}, {"date": "2020-09-07", "close": 0.021552, "volume": 633439.0}, {"date": "2020-09-08", "close": 0.019756, "volume": 132569.0}, {"date": "2020-09-09", "close": 0.019756, "volume": 12153.0}, {"date": "2020-09-10", "close": 0.02245, "volume": 160866.0}, {"date": "2020-09-11", "close": 0.019756, "volume": 112251.0}, {"date": "2020-09-15", "close": 0.018858, "volume": 1029604.0}, {"date": "2020-09-16", "close": 0.020654, "volume": 441180.0}, {"date": "2020-09-17", "close": 0.039512, "volume": 7262826.0}, {"date": "2020-09-18", "close": 0.026042, "volume": 4962047.0}, {"date": "2020-09-21", "close": 0.024246, "volume": 455104.0}, {"date": "2020-09-22", "close": 0.026042, "volume": 291458.0}, {"date": "2020-09-23", "close": 0.027838, "volume": 878518.0}, {"date": "2020-09-24", "close": 0.027838, "volume": 254516.0}, {"date": "2020-09-25", "close": 0.027838, "volume": 534497.0}, {"date": "2020-09-28", "close": 0.026042, "volume": 189138.0}, {"date": "2020-09-29", "close": 0.02694, "volume": 179664.0}, {"date": "2020-09-30", "close": 0.025144, "volume": 246639.0}, {"date": "2020-10-01", "close": 0.023348, "volume": 436790.0}, {"date": "2020-10-02", "close": 0.024246, "volume": 111359.0}, {"date": "2020-10-05", "close": 0.026042, "volume": 32091.0}, {"date": "2020-10-06", "close": 0.02245, "volume": 813275.0}, {"date": "2020-10-07", "close": 0.023348, "volume": 211581.0}, {"date": "2020-10-08", "close": 0.024246, "volume": 309174.0}, {"date": "2020-10-09", "close": 0.02694, "volume": 263964.0}, {"date": "2020-10-13", "close": 0.02694, "volume": 56793.0}, {"date": "2020-10-15", "close": 0.02694, "volume": 218249.0}, {"date": "2020-10-16", "close": 0.025144, "volume": 810433.0}, {"date": "2020-10-19", "close": 0.02694, "volume": 484410.0}, {"date": "2020-10-20", "close": 0.026042, "volume": 71269.0}, {"date": "2020-10-21", "close": 0.02694, "volume": 10533.0}, {"date": "2020-10-22", "close": 0.029634, "volume": 22272.0}, {"date": "2020-10-23", "close": 0.029634, "volume": 474756.0}, {"date": "2020-10-26", "close": 0.030532, "volume": 563884.0}, {"date": "2020-10-27", "close": 0.030532, "volume": 595427.0}, {"date": "2020-10-28", "close": 0.032328, "volume": 114179.0}, {"date": "2020-10-29", "close": 0.033226, "volume": 121075.0}, {"date": "2020-10-30", "close": 0.028736, "volume": 1020370.0}, {"date": "2020-11-03", "close": 0.026042, "volume": 133630.0}, {"date": "2020-11-04", "close": 0.030532, "volume": 100401.0}, {"date": "2020-11-05", "close": 0.027838, "volume": 289183.0}, {"date": "2020-11-09", "close": 0.027838, "volume": 63682.0}, {"date": "2020-11-10", "close": 0.02694, "volume": 172845.0}, {"date": "2020-11-11", "close": 0.027838, "volume": 1609.0}, {"date": "2020-11-12", "close": 0.029634, "volume": 333277.0}, {"date": "2020-11-13", "close": 0.027838, "volume": 197912.0}, {"date": "2020-11-16", "close": 0.026042, "volume": 133.0}, {"date": "2020-11-17", "close": 0.026042, "volume": 56913.0}, {"date": "2020-11-18", "close": 0.027838, "volume": 319699.0}, {"date": "2020-11-19", "close": 0.027838, "volume": 1281.0}, {"date": "2020-11-20", "close": 0.027838, "volume": 18305.0}, {"date": "2020-11-23", "close": 0.032328, "volume": 884928.0}, {"date": "2020-11-24", "close": 0.03143, "volume": 1470332.0}, {"date": "2020-11-25", "close": 0.030532, "volume": 159955.0}, {"date": "2020-11-26", "close": 0.027838, "volume": 812538.0}, {"date": "2020-11-27", "close": 0.029634, "volume": 145441.0}, {"date": "2020-11-30", "close": 0.028736, "volume": 166608.0}, {"date": "2020-12-01", "close": 0.028736, "volume": 133630.0}, {"date": "2020-12-03", "close": 0.027838, "volume": 2178.0}, {"date": "2020-12-04", "close": 0.034124, "volume": 1202219.0}, {"date": "2020-12-07", "close": 0.035022, "volume": 194170.0}, {"date": "2020-12-08", "close": 0.03143, "volume": 83116.0}, {"date": "2020-12-09", "close": 0.03143, "volume": 261962.0}, {"date": "2020-12-10", "close": 0.03143, "volume": 55679.0}, {"date": "2020-12-11", "close": 0.03143, "volume": 74934.0}, {"date": "2020-12-14", "close": 0.029634, "volume": 16374.0}, {"date": "2020-12-15", "close": 0.027838, "volume": 1285011.0}, {"date": "2020-12-16", "close": 0.027838, "volume": 54705.0}, {"date": "2020-12-17", "close": 0.028736, "volume": 56236.0}, {"date": "2020-12-18", "close": 0.029634, "volume": 168406.0}, {"date": "2020-12-22", "close": 0.027838, "volume": 396026.0}, {"date": "2020-12-23", "close": 0.029634, "volume": 111359.0}, {"date": "2020-12-29", "close": 0.027838, "volume": 11693.0}, {"date": "2020-12-30", "close": 0.027838, "volume": 44996.0}, {"date": "2020-12-31", "close": 0.03592, "volume": 9184614.0}, {"date": "2021-01-04", "close": 0.037716, "volume": 1771704.0}, {"date": "2021-01-05", "close": 0.034124, "volume": 1247569.0}, {"date": "2021-01-06", "close": 0.033226, "volume": 297232.0}, {"date": "2021-01-07", "close": 0.051186, "volume": 6028410.0}, {"date": "2021-01-08", "close": 0.046696, "volume": 2933947.0}, {"date": "2021-01-11", "close": 0.04939, "volume": 585761.0}, {"date": "2021-01-12", "close": 0.04939, "volume": 477587.0}, {"date": "2021-01-13", "close": 0.047594, "volume": 208203.0}, {"date": "2021-01-14", "close": 0.046696, "volume": 352875.0}, {"date": "2021-01-15", "close": 0.056574, "volume": 3694361.0}, {"date": "2021-01-18", "close": 0.05388, "volume": 1190963.0}, {"date": "2021-01-19", "close": 0.052982, "volume": 173304.0}, {"date": "2021-01-20", "close": 0.056574, "volume": 834233.0}, {"date": "2021-01-21", "close": 0.057472, "volume": 553184.0}, {"date": "2021-01-22", "close": 0.052084, "volume": 1150749.0}, {"date": "2021-01-25", "close": 0.051186, "volume": 562914.0}, {"date": "2021-01-27", "close": 0.04939, "volume": 761899.0}, {"date": "2021-01-28", "close": 0.045798, "volume": 327450.0}, {"date": "2021-01-29", "close": 0.060166, "volume": 2000625.0}, {"date": "2021-02-01", "close": 0.055676, "volume": 1594661.0}, {"date": "2021-02-02", "close": 0.052084, "volume": 666609.0}, {"date": "2021-02-03", "close": 0.056574, "volume": 1024117.0}, {"date": "2021-02-04", "close": 0.054778, "volume": 267679.0}, {"date": "2021-02-05", "close": 0.057472, "volume": 535092.0}, {"date": "2021-02-08", "close": 0.060166, "volume": 3278374.0}, {"date": "2021-02-09", "close": 0.059268, "volume": 1017903.0}, {"date": "2021-02-10", "close": 0.056574, "volume": 1018560.0}, {"date": "2021-02-11", "close": 0.055676, "volume": 271047.0}, {"date": "2021-02-12", "close": 0.054778, "volume": 309671.0}, {"date": "2021-02-15", "close": 0.059268, "volume": 248998.0}, {"date": "2021-02-16", "close": 0.056574, "volume": 392552.0}, {"date": "2021-02-17", "close": 0.07184, "volume": 6237959.0}, {"date": "2021-02-18", "close": 0.069146, "volume": 19985684.0}, {"date": "2021-02-19", "close": 0.061962, "volume": 1522469.0}, {"date": "2021-02-22", "close": 0.06286, "volume": 439056.0}, {"date": "2021-02-23", "close": 0.061962, "volume": 663927.0}, {"date": "2021-02-24", "close": 0.07184, "volume": 281738.0}, {"date": "2021-02-25", "close": 0.06735, "volume": 636857.0}, {"date": "2021-02-26", "close": 0.082616, "volume": 4064717.0}, {"date": "2021-03-01", "close": 0.072738, "volume": 1334023.0}, {"date": "2021-03-02", "close": 0.079922, "volume": 1172438.0}, {"date": "2021-03-03", "close": 0.07633, "volume": 644993.0}, {"date": "2021-03-04", "close": 0.068248, "volume": 1321714.0}, {"date": "2021-03-05", "close": 0.07184, "volume": 889050.0}, {"date": "2021-03-08", "close": 0.068248, "volume": 155532.0}, {"date": "2021-03-09", "close": 0.068248, "volume": 147612.0}, {"date": "2021-03-10", "close": 0.06735, "volume": 201290.0}, {"date": "2021-03-11", "close": 0.066452, "volume": 134704.0}, {"date": "2021-03-12", "close": 0.068248, "volume": 153135.0}, {"date": "2021-03-15", "close": 0.06735, "volume": 312116.0}, {"date": "2021-03-16", "close": 0.08082, "volume": 1886075.0}, {"date": "2021-03-17", "close": 0.079024, "volume": 518405.0}, {"date": "2021-03-18", "close": 0.078126, "volume": 311728.0}, {"date": "2021-03-19", "close": 0.08082, "volume": 129970.0}, {"date": "2021-03-22", "close": 0.077228, "volume": 99135.0}, {"date": "2021-03-23", "close": 0.079024, "volume": 367183.0}, {"date": "2021-03-24", "close": 0.077228, "volume": 622038.0}, {"date": "2021-03-25", "close": 0.079024, "volume": 1056398.0}, {"date": "2021-03-26", "close": 0.072738, "volume": 84312.0}, {"date": "2021-03-29", "close": 0.070044, "volume": 419648.0}, {"date": "2021-03-30", "close": 0.069146, "volume": 363997.0}, {"date": "2021-03-31", "close": 0.069146, "volume": 21185.0}, {"date": "2021-04-01", "close": 0.069146, "volume": 131627.0}, {"date": "2021-04-06", "close": 0.068248, "volume": 161272.0}, {"date": "2021-04-07", "close": 0.068248, "volume": 22483.0}, {"date": "2021-04-08", "close": 0.07633, "volume": 103969.0}, {"date": "2021-04-09", "close": 0.070942, "volume": 118925.0}, {"date": "2021-04-12", "close": 0.06735, "volume": 389963.0}, {"date": "2021-04-13", "close": 0.07184, "volume": 1224406.0}, {"date": "2021-04-15", "close": 0.07184, "volume": 238754.0}, {"date": "2021-04-16", "close": 0.068248, "volume": 179478.0}, {"date": "2021-04-19", "close": 0.069146, "volume": 453565.0}, {"date": "2021-04-20", "close": 0.06735, "volume": 73124.0}, {"date": "2021-04-21", "close": 0.06286, "volume": 599875.0}, {"date": "2021-04-22", "close": 0.06735, "volume": 479487.0}, {"date": "2021-04-23", "close": 0.06286, "volume": 229798.0}, {"date": "2021-04-26", "close": 0.06286, "volume": 57048.0}, {"date": "2021-04-27", "close": 0.064656, "volume": 124055.0}, {"date": "2021-04-28", "close": 0.069146, "volume": 169111.0}, {"date": "2021-04-29", "close": 0.06735, "volume": 66246.0}, {"date": "2021-04-30", "close": 0.070942, "volume": 102470.0}, {"date": "2021-05-03", "close": 0.070044, "volume": 77117.0}, {"date": "2021-05-04", "close": 0.069146, "volume": 14445.0}, {"date": "2021-05-05", "close": 0.06286, "volume": 285804.0}, {"date": "2021-05-06", "close": 0.065554, "volume": 291928.0}, {"date": "2021-05-07", "close": 0.061962, "volume": 139594.0}, {"date": "2021-05-10", "close": 0.061962, "volume": 40837.0}, {"date": "2021-05-11", "close": 0.061962, "volume": 63655.0}, {"date": "2021-05-12", "close": 0.05837, "volume": 73491.0}, {"date": "2021-05-13", "close": 0.056574, "volume": 440592.0}, {"date": "2021-05-14", "close": 0.05388, "volume": 208226.0}, {"date": "2021-05-17", "close": 0.052084, "volume": 388572.0}, {"date": "2021-05-18", "close": 0.052084, "volume": 131032.0}, {"date": "2021-05-19", "close": 0.057472, "volume": 164333.0}, {"date": "2021-05-20", "close": 0.055676, "volume": 7786.0}, {"date": "2021-05-21", "close": 0.05837, "volume": 26733.0}, {"date": "2021-05-24", "close": 0.059268, "volume": 15970.0}, {"date": "2021-05-25", "close": 0.057472, "volume": 61599.0}, {"date": "2021-05-26", "close": 0.05837, "volume": 22674.0}, {"date": "2021-05-27", "close": 0.05837, "volume": 52558.0}, {"date": "2021-05-28", "close": 0.055676, "volume": 167686.0}, {"date": "2021-06-02", "close": 0.069146, "volume": 3501667.0}, {"date": "2021-06-03", "close": 0.05837, "volume": 1023330.0}, {"date": "2021-06-04", "close": 0.07184, "volume": 1494629.0}, {"date": "2021-06-07", "close": 0.070942, "volume": 791954.0}, {"date": "2021-06-08", "close": 0.064656, "volume": 2123919.0}, {"date": "2021-06-09", "close": 0.078126, "volume": 2477310.0}, {"date": "2021-06-10", "close": 0.070942, "volume": 1230118.0}, {"date": "2021-06-11", "close": 0.07184, "volume": 670227.0}, {"date": "2021-06-15", "close": 0.065554, "volume": 606502.0}, {"date": "2021-06-16", "close": 0.06735, "volume": 706303.0}, {"date": "2021-06-17", "close": 0.070044, "volume": 331638.0}, {"date": "2021-06-18", "close": 0.06735, "volume": 303913.0}, {"date": "2021-06-21", "close": 0.063758, "volume": 389759.0}, {"date": "2021-06-22", "close": 0.061064, "volume": 213203.0}, {"date": "2021-06-23", "close": 0.07184, "volume": 388810.0}, {"date": "2021-06-24", "close": 0.066452, "volume": 360741.0}, {"date": "2021-06-25", "close": 0.055676, "volume": 1797954.0}, {"date": "2021-06-28", "close": 0.05388, "volume": 985468.0}, {"date": "2021-06-29", "close": 0.050288, "volume": 1025086.0}, {"date": "2021-06-30", "close": 0.050288, "volume": 1341708.0}, {"date": "2021-07-01", "close": 0.05388, "volume": 1429027.0}, {"date": "2021-07-02", "close": 0.054778, "volume": 152253.0}, {"date": "2021-07-05", "close": 0.052982, "volume": 768469.0}, {"date": "2021-07-06", "close": 0.052084, "volume": 144794.0}, {"date": "2021-07-07", "close": 0.052982, "volume": 420622.0}, {"date": "2021-07-08", "close": 0.054778, "volume": 198150.0}, {"date": "2021-07-09", "close": 0.052084, "volume": 1039344.0}, {"date": "2021-07-12", "close": 0.059268, "volume": 476806.0}, {"date": "2021-07-13", "close": 0.054778, "volume": 48380.0}, {"date": "2021-07-14", "close": 0.051186, "volume": 797437.0}, {"date": "2021-07-15", "close": 0.051186, "volume": 43869.0}, {"date": "2021-07-16", "close": 0.054778, "volume": 62575.0}, {"date": "2021-07-19", "close": 0.048492, "volume": 1393665.0}, {"date": "2021-07-20", "close": 0.047145, "volume": 1484148.0}, {"date": "2021-07-21", "close": 0.052084, "volume": 661373.0}, {"date": "2021-07-22", "close": 0.051186, "volume": 8947.0}, {"date": "2021-07-23", "close": 0.051186, "volume": 68768.0}, {"date": "2021-07-26", "close": 0.047594, "volume": 745816.0}, {"date": "2021-07-27", "close": 0.04939, "volume": 541408.0}, {"date": "2021-07-28", "close": 0.04939, "volume": 933345.0}, {"date": "2021-07-29", "close": 0.048492, "volume": 146150.0}, {"date": "2021-07-30", "close": 0.048492, "volume": 519693.0}, {"date": "2021-08-02", "close": 0.0449, "volume": 194392.0}, {"date": "2021-08-03", "close": 0.0449, "volume": 1923.0}, {"date": "2021-08-04", "close": 0.0449, "volume": 403091.0}, {"date": "2021-08-05", "close": 0.0449, "volume": 59663.0}, {"date": "2021-08-06", "close": 0.048492, "volume": 1187916.0}, {"date": "2021-08-09", "close": 0.04939, "volume": 21679.0}, {"date": "2021-08-10", "close": 0.050288, "volume": 110379.0}, {"date": "2021-08-11", "close": 0.052982, "volume": 457645.0}, {"date": "2021-08-12", "close": 0.051186, "volume": 505078.0}, {"date": "2021-08-13", "close": 0.052084, "volume": 149566.0}, {"date": "2021-08-16", "close": 0.052982, "volume": 992182.0}, {"date": "2021-08-17", "close": 0.050288, "volume": 585261.0}, {"date": "2021-08-18", "close": 0.050288, "volume": 107636.0}, {"date": "2021-08-19", "close": 0.048492, "volume": 148988.0}, {"date": "2021-08-20", "close": 0.048492, "volume": 238651.0}, {"date": "2021-08-23", "close": 0.046696, "volume": 17281.0}, {"date": "2021-08-24", "close": 0.046696, "volume": 103369.0}, {"date": "2021-08-25", "close": 0.046696, "volume": 165668.0}, {"date": "2021-08-26", "close": 0.0449, "volume": 300825.0}, {"date": "2021-08-27", "close": 0.04939, "volume": 231996.0}, {"date": "2021-08-30", "close": 0.045798, "volume": 223423.0}, {"date": "2021-08-31", "close": 0.0449, "volume": 181209.0}, {"date": "2021-09-01", "close": 0.045798, "volume": 3619.0}, {"date": "2021-09-02", "close": 0.048492, "volume": 143332.0}, {"date": "2021-09-03", "close": 0.04939, "volume": 430024.0}, {"date": "2021-09-06", "close": 0.046696, "volume": 86275.0}, {"date": "2021-09-07", "close": 0.0449, "volume": 174865.0}, {"date": "2021-09-08", "close": 0.0449, "volume": 231101.0}, {"date": "2021-09-09", "close": 0.0449, "volume": 47321.0}, {"date": "2021-09-10", "close": 0.04939, "volume": 465530.0}, {"date": "2021-09-13", "close": 0.047594, "volume": 342932.0}, {"date": "2021-09-14", "close": 0.0449, "volume": 38107.0}, {"date": "2021-09-15", "close": 0.046696, "volume": 115934.0}, {"date": "2021-09-16", "close": 0.046696, "volume": 21984.0}, {"date": "2021-09-17", "close": 0.043104, "volume": 717468.0}, {"date": "2021-09-20", "close": 0.0449, "volume": 290167.0}, {"date": "2021-09-21", "close": 0.041308, "volume": 632898.0}, {"date": "2021-09-22", "close": 0.0449, "volume": 187383.0}, {"date": "2021-09-23", "close": 0.042206, "volume": 27679.0}, {"date": "2021-09-24", "close": 0.043104, "volume": 20442.0}, {"date": "2021-09-27", "close": 0.044002, "volume": 143715.0}, {"date": "2021-09-28", "close": 0.043104, "volume": 74546.0}, {"date": "2021-09-29", "close": 0.044002, "volume": 35918.0}, {"date": "2021-09-30", "close": 0.043104, "volume": 11136.0}, {"date": "2021-10-01", "close": 0.041308, "volume": 448237.0}, {"date": "2021-10-04", "close": 0.039512, "volume": 673100.0}, {"date": "2021-10-05", "close": 0.042206, "volume": 480345.0}, {"date": "2021-10-06", "close": 0.042206, "volume": 395174.0}, {"date": "2021-10-07", "close": 0.043104, "volume": 85638.0}, {"date": "2021-10-08", "close": 0.0449, "volume": 63616.0}, {"date": "2021-10-11", "close": 0.044002, "volume": 133476.0}, {"date": "2021-10-12", "close": 0.043104, "volume": 35943.0}, {"date": "2021-10-13", "close": 0.042206, "volume": 1895.0}, {"date": "2021-10-14", "close": 0.042206, "volume": 1328297.0}, {"date": "2021-10-15", "close": 0.042206, "volume": 2993.0}, {"date": "2021-10-18", "close": 0.048492, "volume": 1198932.0}, {"date": "2021-10-19", "close": 0.04939, "volume": 804033.0}, {"date": "2021-10-20", "close": 0.051186, "volume": 1987479.0}, {"date": "2021-10-21", "close": 0.050288, "volume": 142687.0}, {"date": "2021-10-22", "close": 0.050288, "volume": 30587.0}, {"date": "2021-10-25", "close": 0.048492, "volume": 200989.0}, {"date": "2021-10-26", "close": 0.052982, "volume": 432247.0}, {"date": "2021-10-27", "close": 0.057472, "volume": 1237665.0}, {"date": "2021-10-28", "close": 0.055676, "volume": 637634.0}, {"date": "2021-10-29", "close": 0.057472, "volume": 1153037.0}, {"date": "2021-11-01", "close": 0.06286, "volume": 1041606.0}, {"date": "2021-11-02", "close": 0.06735, "volume": 1440673.0}, {"date": "2021-11-03", "close": 0.066452, "volume": 834228.0}, {"date": "2021-11-04", "close": 0.065554, "volume": 621913.0}, {"date": "2021-11-05", "close": 0.06735, "volume": 666105.0}, {"date": "2021-11-08", "close": 0.065554, "volume": 209143.0}, {"date": "2021-11-09", "close": 0.073636, "volume": 1302158.0}, {"date": "2021-11-10", "close": 0.09878, "volume": 44487065.0}, {"date": "2021-11-11", "close": 0.09429, "volume": 12368881.0}, {"date": "2021-11-12", "close": 0.11225, "volume": 7001168.0}, {"date": "2021-11-15", "close": 0.12123, "volume": 8119949.0}, {"date": "2021-11-16", "close": 0.11225, "volume": 2762840.0}, {"date": "2021-11-17", "close": 0.09878, "volume": 2771958.0}, {"date": "2021-11-18", "close": 0.10776, "volume": 2638715.0}, {"date": "2021-11-19", "close": 0.12572, "volume": 3696510.0}, {"date": "2021-11-22", "close": 0.11225, "volume": 3388563.0}, {"date": "2021-11-23", "close": 0.10776, "volume": 1767702.0}, {"date": "2021-11-24", "close": 0.10776, "volume": 1710380.0}, {"date": "2021-11-25", "close": 0.09878, "volume": 3137182.0}, {"date": "2021-11-26", "close": 0.0898, "volume": 2901472.0}, {"date": "2021-11-29", "close": 0.09878, "volume": 4613586.0}, {"date": "2021-11-30", "close": 0.086208, "volume": 4607467.0}, {"date": "2021-12-01", "close": 0.087106, "volume": 1199055.0}, {"date": "2021-12-06", "close": 0.08082, "volume": 1797612.0}, {"date": "2021-12-07", "close": 0.08082, "volume": 1185129.0}, {"date": "2021-12-08", "close": 0.079922, "volume": 1554175.0}, {"date": "2021-12-09", "close": 0.079024, "volume": 763198.0}, {"date": "2021-12-10", "close": 0.077228, "volume": 423039.0}, {"date": "2021-12-13", "close": 0.07633, "volume": 2631841.0}, {"date": "2021-12-14", "close": 0.077228, "volume": 612719.0}, {"date": "2021-12-15", "close": 0.074534, "volume": 1345976.0}, {"date": "2021-12-16", "close": 0.074534, "volume": 309921.0}, {"date": "2021-12-17", "close": 0.073636, "volume": 564617.0}, {"date": "2021-12-20", "close": 0.070044, "volume": 1524520.0}, {"date": "2021-12-21", "close": 0.070942, "volume": 244170.0}, {"date": "2021-12-22", "close": 0.07184, "volume": 224783.0}, {"date": "2021-12-23", "close": 0.077228, "volume": 709575.0}, {"date": "2021-12-24", "close": 0.07184, "volume": 1030853.0}, {"date": "2021-12-29", "close": 0.072738, "volume": 976910.0}, {"date": "2021-12-30", "close": 0.072738, "volume": 403933.0}, {"date": "2021-12-31", "close": 0.072738, "volume": 122500.0}, {"date": "2022-01-04", "close": 0.079922, "volume": 1459390.0}, {"date": "2022-01-05", "close": 0.078126, "volume": 372301.0}, {"date": "2022-01-06", "close": 0.07633, "volume": 271457.0}, {"date": "2022-01-07", "close": 0.075432, "volume": 412797.0}, {"date": "2022-01-10", "close": 0.079024, "volume": 2867326.0}, {"date": "2022-01-11", "close": 0.081718, "volume": 2331145.0}, {"date": "2022-01-12", "close": 0.082616, "volume": 919238.0}, {"date": "2022-01-13", "close": 0.079024, "volume": 1639626.0}, {"date": "2022-01-14", "close": 0.08082, "volume": 752769.0}, {"date": "2022-01-17", "close": 0.088902, "volume": 4637087.0}, {"date": "2022-01-18", "close": 0.08531, "volume": 2302506.0}, {"date": "2022-01-19", "close": 0.081718, "volume": 1676419.0}, {"date": "2022-01-20", "close": 0.082616, "volume": 587836.0}, {"date": "2022-01-21", "close": 0.075432, "volume": 2422203.0}, {"date": "2022-01-24", "close": 0.073636, "volume": 601673.0}, {"date": "2022-01-25", "close": 0.07184, "volume": 1495537.0}, {"date": "2022-01-27", "close": 0.066452, "volume": 1153447.0}, {"date": "2022-01-28", "close": 0.072738, "volume": 930217.0}, {"date": "2022-01-31", "close": 0.066452, "volume": 474344.0}, {"date": "2022-02-01", "close": 0.072738, "volume": 568443.0}, {"date": "2022-02-02", "close": 0.07184, "volume": 477732.0}, {"date": "2022-02-03", "close": 0.069146, "volume": 518199.0}, {"date": "2022-02-04", "close": 0.068248, "volume": 246459.0}, {"date": "2022-02-07", "close": 0.070942, "volume": 472596.0}, {"date": "2022-02-08", "close": 0.075432, "volume": 1833888.0}, {"date": "2022-02-09", "close": 0.075432, "volume": 943075.0}, {"date": "2022-02-10", "close": 0.074534, "volume": 647170.0}, {"date": "2022-02-11", "close": 0.07184, "volume": 458101.0}, {"date": "2022-02-14", "close": 0.068248, "volume": 1016987.0}, {"date": "2022-02-15", "close": 0.066452, "volume": 1883820.0}, {"date": "2022-02-16", "close": 0.066452, "volume": 220090.0}, {"date": "2022-02-17", "close": 0.063758, "volume": 483673.0}, {"date": "2022-02-18", "close": 0.06286, "volume": 2479955.0}, {"date": "2022-02-21", "close": 0.059268, "volume": 4531674.0}, {"date": "2022-02-22", "close": 0.051186, "volume": 1967618.0}, {"date": "2022-02-23", "close": 0.056574, "volume": 2226119.0}, {"date": "2022-02-24", "close": 0.050288, "volume": 1250327.0}, {"date": "2022-02-25", "close": 0.052084, "volume": 346885.0}, {"date": "2022-02-28", "close": 0.052084, "volume": 428977.0}, {"date": "2022-03-01", "close": 0.052982, "volume": 266912.0}, {"date": "2022-03-02", "close": 0.052084, "volume": 1916019.0}, {"date": "2022-03-03", "close": 0.04939, "volume": 3502284.0}, {"date": "2022-03-04", "close": 0.045798, "volume": 757629.0}, {"date": "2022-03-07", "close": 0.046696, "volume": 2231437.0}, {"date": "2022-03-08", "close": 0.046696, "volume": 817607.0}, {"date": "2022-03-09", "close": 0.046696, "volume": 893726.0}, {"date": "2022-03-10", "close": 0.051635, "volume": 281793.0}, {"date": "2022-03-11", "close": 0.052084, "volume": 1156638.0}, {"date": "2022-03-14", "close": 0.050288, "volume": 2113570.0}, {"date": "2022-03-15", "close": 0.047594, "volume": 872765.0}, {"date": "2022-03-16", "close": 0.0449, "volume": 1131185.0}, {"date": "2022-03-17", "close": 0.04939, "volume": 390476.0}, {"date": "2022-03-18", "close": 0.04939, "volume": 243905.0}, {"date": "2022-03-21", "close": 0.048492, "volume": 419657.0}, {"date": "2022-03-22", "close": 0.04939, "volume": 336039.0}, {"date": "2022-03-23", "close": 0.051186, "volume": 1125342.0}, {"date": "2022-03-24", "close": 0.052084, "volume": 467041.0}, {"date": "2022-03-25", "close": 0.052982, "volume": 434313.0}, {"date": "2022-03-28", "close": 0.050288, "volume": 491344.0}, {"date": "2022-03-29", "close": 0.04939, "volume": 406192.0}, {"date": "2022-03-30", "close": 0.048492, "volume": 629266.0}, {"date": "2022-03-31", "close": 0.047594, "volume": 389900.0}, {"date": "2022-04-01", "close": 0.046696, "volume": 305379.0}, {"date": "2022-04-04", "close": 0.045798, "volume": 399863.0}, {"date": "2022-04-05", "close": 0.048492, "volume": 776524.0}, {"date": "2022-04-06", "close": 0.048492, "volume": 1546765.0}, {"date": "2022-04-07", "close": 0.051186, "volume": 381100.0}, {"date": "2022-04-08", "close": 0.04939, "volume": 339692.0}, {"date": "2022-04-11", "close": 0.04939, "volume": 247218.0}, {"date": "2022-04-12", "close": 0.04939, "volume": 426283.0}, {"date": "2022-04-13", "close": 0.048492, "volume": 356857.0}, {"date": "2022-04-14", "close": 0.045798, "volume": 317543.0}, {"date": "2022-04-19", "close": 0.045798, "volume": 888255.0}, {"date": "2022-04-20", "close": 0.045798, "volume": 272849.0}, {"date": "2022-04-21", "close": 0.0449, "volume": 136420.0}, {"date": "2022-04-22", "close": 0.046696, "volume": 154175.0}, {"date": "2022-04-26", "close": 0.045798, "volume": 1039276.0}, {"date": "2022-04-27", "close": 0.0449, "volume": 1429365.0}, {"date": "2022-04-28", "close": 0.0449, "volume": 301003.0}, {"date": "2022-04-29", "close": 0.043104, "volume": 598673.0}, {"date": "2022-05-02", "close": 0.041308, "volume": 422837.0}, {"date": "2022-05-03", "close": 0.04041, "volume": 91259.0}, {"date": "2022-05-04", "close": 0.04041, "volume": 582099.0}, {"date": "2022-05-05", "close": 0.045798, "volume": 709756.0}, {"date": "2022-05-06", "close": 0.041308, "volume": 686732.0}, {"date": "2022-05-09", "close": 0.04041, "volume": 601050.0}, {"date": "2022-05-10", "close": 0.037716, "volume": 721957.0}, {"date": "2022-05-11", "close": 0.037716, "volume": 481765.0}, {"date": "2022-05-12", "close": 0.039512, "volume": 161943.0}, {"date": "2022-05-13", "close": 0.039512, "volume": 753798.0}, {"date": "2022-05-16", "close": 0.037716, "volume": 180678.0}, {"date": "2022-05-17", "close": 0.038614, "volume": 269355.0}, {"date": "2022-05-18", "close": 0.042206, "volume": 121735.0}, {"date": "2022-05-19", "close": 0.037716, "volume": 111844.0}, {"date": "2022-05-20", "close": 0.039512, "volume": 415694.0}, {"date": "2022-05-23", "close": 0.041308, "volume": 390762.0}, {"date": "2022-05-24", "close": 0.042206, "volume": 75580.0}, {"date": "2022-05-25", "close": 0.039512, "volume": 84689.0}, {"date": "2022-05-26", "close": 0.04041, "volume": 76352.0}, {"date": "2022-05-27", "close": 0.038614, "volume": 629090.0}, {"date": "2022-05-30", "close": 0.037716, "volume": 300421.0}, {"date": "2022-05-31", "close": 0.036818, "volume": 673843.0}, {"date": "2022-06-01", "close": 0.036818, "volume": 314915.0}, {"date": "2022-06-02", "close": 0.036818, "volume": 32193.0}, {"date": "2022-06-03", "close": 0.037716, "volume": 26771.0}, {"date": "2022-06-06", "close": 0.037716, "volume": 176950.0}, {"date": "2022-06-07", "close": 0.03592, "volume": 366675.0}, {"date": "2022-06-08", "close": 0.035022, "volume": 291359.0}, {"date": "2022-06-09", "close": 0.030532, "volume": 1240493.0}, {"date": "2022-06-10", "close": 0.03143, "volume": 329229.0}, {"date": "2022-06-14", "close": 0.027838, "volume": 1331437.0}, {"date": "2022-06-15", "close": 0.027838, "volume": 22547.0}, {"date": "2022-06-16", "close": 0.02694, "volume": 301585.0}, {"date": "2022-06-17", "close": 0.02694, "volume": 144620.0}, {"date": "2022-06-20", "close": 0.026042, "volume": 134085.0}, {"date": "2022-06-21", "close": 0.026042, "volume": 889698.0}, {"date": "2022-06-22", "close": 0.026042, "volume": 167785.0}, {"date": "2022-06-23", "close": 0.023348, "volume": 386023.0}, {"date": "2022-06-24", "close": 0.032328, "volume": 2252011.0}, {"date": "2022-06-27", "close": 0.032328, "volume": 773413.0}, {"date": "2022-06-28", "close": 0.030532, "volume": 235797.0}, {"date": "2022-06-29", "close": 0.028736, "volume": 108815.0}, {"date": "2022-06-30", "close": 0.02694, "volume": 485490.0}, {"date": "2022-07-01", "close": 0.03143, "volume": 3857007.0}, {"date": "2022-07-04", "close": 0.032328, "volume": 383941.0}, {"date": "2022-07-05", "close": 0.032328, "volume": 151553.0}, {"date": "2022-07-06", "close": 0.030532, "volume": 362209.0}, {"date": "2022-07-07", "close": 0.03143, "volume": 29512.0}, {"date": "2022-07-08", "close": 0.033226, "volume": 28818.0}, {"date": "2022-07-11", "close": 0.033226, "volume": 148516.0}, {"date": "2022-07-12", "close": 0.03592, "volume": 18011.0}, {"date": "2022-07-13", "close": 0.03592, "volume": 105561.0}, {"date": "2022-07-14", "close": 0.035022, "volume": 1006428.0}, {"date": "2022-07-15", "close": 0.03592, "volume": 225000.0}, {"date": "2022-07-18", "close": 0.037716, "volume": 323588.0}, {"date": "2022-07-19", "close": 0.039512, "volume": 252952.0}, {"date": "2022-07-20", "close": 0.042206, "volume": 818847.0}, {"date": "2022-07-21", "close": 0.043104, "volume": 167962.0}, {"date": "2022-07-22", "close": 0.043104, "volume": 126844.0}, {"date": "2022-07-25", "close": 0.041308, "volume": 178147.0}, {"date": "2022-07-26", "close": 0.041308, "volume": 159928.0}, {"date": "2022-07-27", "close": 0.039512, "volume": 353395.0}, {"date": "2022-07-28", "close": 0.042206, "volume": 241503.0}, {"date": "2022-07-29", "close": 0.045349, "volume": 789535.0}, {"date": "2022-08-01", "close": 0.0449, "volume": 1022670.0}, {"date": "2022-08-02", "close": 0.047594, "volume": 528841.0}, {"date": "2022-08-03", "close": 0.04939, "volume": 602160.0}, {"date": "2022-08-04", "close": 0.048492, "volume": 206065.0}, {"date": "2022-08-05", "close": 0.048492, "volume": 773523.0}, {"date": "2022-08-08", "close": 0.051186, "volume": 386727.0}, {"date": "2022-08-09", "close": 0.050288, "volume": 341317.0}, {"date": "2022-08-10", "close": 0.05388, "volume": 456841.0}, {"date": "2022-08-11", "close": 0.054778, "volume": 158643.0}, {"date": "2022-08-12", "close": 0.054778, "volume": 159252.0}, {"date": "2022-08-15", "close": 0.056574, "volume": 744500.0}, {"date": "2022-08-16", "close": 0.05388, "volume": 166449.0}, {"date": "2022-08-17", "close": 0.045798, "volume": 667821.0}, {"date": "2022-08-18", "close": 0.047594, "volume": 259958.0}, {"date": "2022-08-19", "close": 0.046696, "volume": 101356.0}, {"date": "2022-08-22", "close": 0.046696, "volume": 352693.0}, {"date": "2022-08-23", "close": 0.046696, "volume": 126236.0}, {"date": "2022-08-24", "close": 0.047594, "volume": 75238.0}, {"date": "2022-08-25", "close": 0.047594, "volume": 5126.0}, {"date": "2022-08-26", "close": 0.047594, "volume": 66597.0}, {"date": "2022-08-29", "close": 0.039512, "volume": 517057.0}, {"date": "2022-08-30", "close": 0.042206, "volume": 276722.0}, {"date": "2022-08-31", "close": 0.042206, "volume": 82723.0}, {"date": "2022-09-01", "close": 0.04041, "volume": 426824.0}, {"date": "2022-09-02", "close": 0.043104, "volume": 30261.0}, {"date": "2022-09-05", "close": 0.041308, "volume": 112702.0}, {"date": "2022-09-06", "close": 0.042206, "volume": 130616.0}, {"date": "2022-09-07", "close": 0.039512, "volume": 323647.0}, {"date": "2022-09-08", "close": 0.041308, "volume": 1825.0}, {"date": "2022-09-09", "close": 0.035022, "volume": 1042709.0}, {"date": "2022-09-12", "close": 0.036818, "volume": 64161.0}, {"date": "2022-09-13", "close": 0.03592, "volume": 113705.0}, {"date": "2022-09-14", "close": 0.035022, "volume": 210008.0}, {"date": "2022-09-15", "close": 0.03592, "volume": 65339.0}, {"date": "2022-09-16", "close": 0.036818, "volume": 173231.0}, {"date": "2022-09-19", "close": 0.03592, "volume": 29238.0}, {"date": "2022-09-20", "close": 0.035022, "volume": 146573.0}, {"date": "2022-09-21", "close": 0.035022, "volume": 27840.0}, {"date": "2022-09-23", "close": 0.037716, "volume": 81589.0}, {"date": "2022-09-26", "close": 0.035022, "volume": 66597.0}, {"date": "2022-09-27", "close": 0.035022, "volume": 415460.0}, {"date": "2022-09-28", "close": 0.033226, "volume": 255041.0}, {"date": "2022-09-29", "close": 0.037716, "volume": 4671.0}, {"date": "2022-10-03", "close": 0.03592, "volume": 59818.0}, {"date": "2022-10-04", "close": 0.034124, "volume": 43430.0}, {"date": "2022-10-05", "close": 0.035022, "volume": 54184.0}, {"date": "2022-10-06", "close": 0.034124, "volume": 130558.0}, {"date": "2022-10-07", "close": 0.034124, "volume": 201969.0}, {"date": "2022-10-10", "close": 0.034124, "volume": 122233.0}, {"date": "2022-10-12", "close": 0.034124, "volume": 55695.0}, {"date": "2022-10-13", "close": 0.034124, "volume": 72754.0}, {"date": "2022-10-14", "close": 0.034124, "volume": 151315.0}, {"date": "2022-10-18", "close": 0.03592, "volume": 210027.0}, {"date": "2022-10-19", "close": 0.039512, "volume": 145180.0}, {"date": "2022-10-20", "close": 0.039512, "volume": 34435.0}, {"date": "2022-10-21", "close": 0.039512, "volume": 127.0}, {"date": "2022-10-24", "close": 0.03592, "volume": 29364.0}, {"date": "2022-10-25", "close": 0.039512, "volume": 96772.0}, {"date": "2022-10-26", "close": 0.039512, "volume": 734896.0}, {"date": "2022-10-27", "close": 0.039512, "volume": 144442.0}, {"date": "2022-10-28", "close": 0.036818, "volume": 206129.0}, {"date": "2022-10-31", "close": 0.039512, "volume": 116422.0}, {"date": "2022-11-01", "close": 0.039512, "volume": 535.0}, {"date": "2022-11-02", "close": 0.03592, "volume": 374179.0}, {"date": "2022-11-03", "close": 0.03592, "volume": 78392.0}, {"date": "2022-11-04", "close": 0.035022, "volume": 33107.0}, {"date": "2022-11-07", "close": 0.035022, "volume": 531860.0}, {"date": "2022-11-08", "close": 0.03592, "volume": 138168.0}, {"date": "2022-11-09", "close": 0.06735, "volume": 136001649.0}, {"date": "2022-11-10", "close": 0.060166, "volume": 35190620.0}, {"date": "2022-11-11", "close": 0.056574, "volume": 11139041.0}, {"date": "2022-11-14", "close": 0.052982, "volume": 5659773.0}, {"date": "2022-11-15", "close": 0.051186, "volume": 2571908.0}, {"date": "2022-11-16", "close": 0.051186, "volume": 4257340.0}, {"date": "2022-11-17", "close": 0.05837, "volume": 15644829.0}, {"date": "2022-11-18", "close": 0.05388, "volume": 3015562.0}, {"date": "2022-11-23", "close": 0.060166, "volume": 7093080.0}, {"date": "2022-11-24", "close": 0.057472, "volume": 1419873.0}, {"date": "2022-11-25", "close": 0.056574, "volume": 434602.0}, {"date": "2022-11-28", "close": 0.054778, "volume": 827890.0}, {"date": "2022-11-29", "close": 0.052084, "volume": 4706832.0}, {"date": "2022-11-30", "close": 0.051186, "volume": 5975705.0}, {"date": "2022-12-01", "close": 0.04939, "volume": 1554341.0}, {"date": "2022-12-02", "close": 0.048492, "volume": 343392.0}, {"date": "2022-12-05", "close": 0.046696, "volume": 1038547.0}, {"date": "2022-12-06", "close": 0.046696, "volume": 322821.0}, {"date": "2022-12-07", "close": 0.051186, "volume": 1006650.0}, {"date": "2022-12-08", "close": 0.04939, "volume": 41375.0}, {"date": "2022-12-09", "close": 0.047594, "volume": 663396.0}, {"date": "2022-12-12", "close": 0.045798, "volume": 684213.0}, {"date": "2022-12-13", "close": 0.045798, "volume": 1441232.0}, {"date": "2022-12-14", "close": 0.046696, "volume": 504512.0}, {"date": "2022-12-15", "close": 0.0449, "volume": 544742.0}, {"date": "2022-12-16", "close": 0.043104, "volume": 372549.0}, {"date": "2022-12-19", "close": 0.041308, "volume": 619972.0}, {"date": "2022-12-20", "close": 0.043104, "volume": 392773.0}, {"date": "2022-12-21", "close": 0.0449, "volume": 751925.0}, {"date": "2022-12-22", "close": 0.043104, "volume": 400621.0}, {"date": "2022-12-23", "close": 0.044002, "volume": 53418.0}, {"date": "2022-12-28", "close": 0.0449, "volume": 241269.0}, {"date": "2022-12-29", "close": 0.043104, "volume": 410615.0}, {"date": "2022-12-30", "close": 0.0449, "volume": 32365.0}, {"date": "2023-01-03", "close": 0.043104, "volume": 40121.0}, {"date": "2023-01-04", "close": 0.046696, "volume": 257880.0}, {"date": "2023-01-05", "close": 0.045798, "volume": 609041.0}, {"date": "2023-01-06", "close": 0.047594, "volume": 886826.0}, {"date": "2023-01-09", "close": 0.046696, "volume": 623350.0}, {"date": "2023-01-10", "close": 0.052084, "volume": 1948507.0}, {"date": "2023-01-11", "close": 0.051186, "volume": 1590970.0}, {"date": "2023-01-12", "close": 0.051186, "volume": 111398.0}, {"date": "2023-01-13", "close": 0.052084, "volume": 664677.0}, {"date": "2023-01-16", "close": 0.052084, "volume": 3512486.0}, {"date": "2023-01-17", "close": 0.054778, "volume": 1638327.0}, {"date": "2023-01-18", "close": 0.052982, "volume": 1290019.0}, {"date": "2023-01-19", "close": 0.055676, "volume": 2192303.0}, {"date": "2023-01-20", "close": 0.057472, "volume": 270891.0}, {"date": "2023-01-23", "close": 0.059268, "volume": 2292610.0}, {"date": "2023-01-24", "close": 0.05837, "volume": 940284.0}, {"date": "2023-01-25", "close": 0.05388, "volume": 3474295.0}, {"date": "2023-01-27", "close": 0.056574, "volume": 1927743.0}, {"date": "2023-01-30", "close": 0.051186, "volume": 2180930.0}, {"date": "2023-01-31", "close": 0.052084, "volume": 728037.0}, {"date": "2023-02-01", "close": 0.052982, "volume": 104477.0}, {"date": "2023-02-02", "close": 0.056574, "volume": 1849473.0}, {"date": "2023-02-03", "close": 0.05388, "volume": 959859.0}, {"date": "2023-02-06", "close": 0.05388, "volume": 241236.0}, {"date": "2023-02-07", "close": 0.051186, "volume": 924262.0}, {"date": "2023-02-08", "close": 0.051186, "volume": 384039.0}, {"date": "2023-02-09", "close": 0.051186, "volume": 82594.0}, {"date": "2023-02-10", "close": 0.04939, "volume": 461167.0}, {"date": "2023-02-13", "close": 0.04939, "volume": 254793.0}, {"date": "2023-02-14", "close": 0.052084, "volume": 51141.0}, {"date": "2023-02-15", "close": 0.048941, "volume": 862836.0}, {"date": "2023-02-16", "close": 0.047594, "volume": 271432.0}, {"date": "2023-02-17", "close": 0.048492, "volume": 322453.0}, {"date": "2023-02-20", "close": 0.0449, "volume": 229712.0}, {"date": "2023-02-21", "close": 0.047594, "volume": 118139.0}, {"date": "2023-02-22", "close": 0.0449, "volume": 46752.0}, {"date": "2023-02-23", "close": 0.04939, "volume": 605271.0}, {"date": "2023-02-24", "close": 0.045798, "volume": 251259.0}, {"date": "2023-02-27", "close": 0.045798, "volume": 81218.0}, {"date": "2023-02-28", "close": 0.045798, "volume": 149777.0}, {"date": "2023-03-01", "close": 0.045798, "volume": 41973.0}, {"date": "2023-03-02", "close": 0.046696, "volume": 137739.0}, {"date": "2023-03-03", "close": 0.0449, "volume": 536198.0}, {"date": "2023-03-06", "close": 0.046696, "volume": 415650.0}, {"date": "2023-03-07", "close": 0.045798, "volume": 137986.0}, {"date": "2023-03-08", "close": 0.045798, "volume": 460380.0}, {"date": "2023-03-09", "close": 0.045798, "volume": 471849.0}, {"date": "2023-03-10", "close": 0.043104, "volume": 925267.0}, {"date": "2023-03-13", "close": 0.043104, "volume": 775141.0}, {"date": "2023-03-14", "close": 0.042206, "volume": 996559.0}, {"date": "2023-03-15", "close": 0.042206, "volume": 155902.0}, {"date": "2023-03-16", "close": 0.041308, "volume": 86780.0}, {"date": "2023-03-17", "close": 0.043104, "volume": 988277.0}, {"date": "2023-03-20", "close": 0.042206, "volume": 119618.0}, {"date": "2023-03-21", "close": 0.042206, "volume": 451704.0}, {"date": "2023-03-22", "close": 0.0449, "volume": 508736.0}, {"date": "2023-03-23", "close": 0.045798, "volume": 35169.0}, {"date": "2023-03-24", "close": 0.042206, "volume": 17036.0}, {"date": "2023-03-27", "close": 0.045798, "volume": 65728.0}, {"date": "2023-03-28", "close": 0.045798, "volume": 175719.0}, {"date": "2023-03-29", "close": 0.042206, "volume": 366232.0}, {"date": "2023-03-30", "close": 0.044002, "volume": 596107.0}, {"date": "2023-03-31", "close": 0.045798, "volume": 204707.0}, {"date": "2023-04-03", "close": 0.044002, "volume": 145362.0}, {"date": "2023-04-04", "close": 0.044002, "volume": 867573.0}, {"date": "2023-04-05", "close": 0.043104, "volume": 128698.0}, {"date": "2023-04-06", "close": 0.042206, "volume": 202800.0}, {"date": "2023-04-11", "close": 0.042206, "volume": 171.0}, {"date": "2023-04-12", "close": 0.04041, "volume": 174713.0}, {"date": "2023-04-13", "close": 0.046696, "volume": 383351.0}, {"date": "2023-04-14", "close": 0.047594, "volume": 1266924.0}, {"date": "2023-04-17", "close": 0.046696, "volume": 656902.0}, {"date": "2023-04-18", "close": 0.047594, "volume": 452261.0}, {"date": "2023-04-19", "close": 0.04939, "volume": 220635.0}, {"date": "2023-04-20", "close": 0.047594, "volume": 828144.0}, {"date": "2023-04-21", "close": 0.046696, "volume": 1679463.0}, {"date": "2023-04-24", "close": 0.045798, "volume": 205580.0}, {"date": "2023-04-26", "close": 0.041308, "volume": 758898.0}, {"date": "2023-04-27", "close": 0.044002, "volume": 712988.0}, {"date": "2023-04-28", "close": 0.044002, "volume": 162608.0}, {"date": "2023-05-01", "close": 0.042206, "volume": 182746.0}, {"date": "2023-05-02", "close": 0.04041, "volume": 2314239.0}, {"date": "2023-05-03", "close": 0.043104, "volume": 45166.0}, {"date": "2023-05-04", "close": 0.041308, "volume": 73502.0}, {"date": "2023-05-05", "close": 0.041308, "volume": 146611.0}, {"date": "2023-05-08", "close": 0.04041, "volume": 162641.0}, {"date": "2023-05-09", "close": 0.04041, "volume": 5196.0}, {"date": "2023-05-10", "close": 0.04041, "volume": 253812.0}, {"date": "2023-05-11", "close": 0.04041, "volume": 104982.0}, {"date": "2023-05-12", "close": 0.042206, "volume": 172029.0}, {"date": "2023-05-15", "close": 0.04041, "volume": 412174.0}, {"date": "2023-05-16", "close": 0.04041, "volume": 45517.0}, {"date": "2023-05-17", "close": 0.04041, "volume": 66272.0}, {"date": "2023-05-18", "close": 0.038614, "volume": 706320.0}, {"date": "2023-05-19", "close": 0.043104, "volume": 871308.0}, {"date": "2023-05-22", "close": 0.043104, "volume": 129465.0}, {"date": "2023-05-23", "close": 0.039512, "volume": 338718.0}, {"date": "2023-05-24", "close": 0.039512, "volume": 668266.0}, {"date": "2023-05-25", "close": 0.038614, "volume": 127145.0}, {"date": "2023-05-26", "close": 0.038614, "volume": 1925628.0}, {"date": "2023-05-29", "close": 0.039512, "volume": 955258.0}, {"date": "2023-05-30", "close": 0.04041, "volume": 586884.0}, {"date": "2023-05-31", "close": 0.041308, "volume": 56225.0}, {"date": "2023-06-01", "close": 0.04041, "volume": 78398.0}, {"date": "2023-06-02", "close": 0.038614, "volume": 329621.0}, {"date": "2023-06-05", "close": 0.039063, "volume": 422885.0}, {"date": "2023-06-06", "close": 0.036818, "volume": 222717.0}, {"date": "2023-06-07", "close": 0.037716, "volume": 4597174.0}, {"date": "2023-06-08", "close": 0.033226, "volume": 1726286.0}, {"date": "2023-06-09", "close": 0.03592, "volume": 324315.0}, {"date": "2023-06-13", "close": 0.03592, "volume": 724307.0}, {"date": "2023-06-14", "close": 0.034124, "volume": 1100599.0}, {"date": "2023-06-15", "close": 0.030532, "volume": 1061944.0}, {"date": "2023-06-16", "close": 0.030532, "volume": 309962.0}, {"date": "2023-06-19", "close": 0.028736, "volume": 1253102.0}, {"date": "2023-06-20", "close": 0.02694, "volume": 1012859.0}, {"date": "2023-06-21", "close": 0.028736, "volume": 275362.0}, {"date": "2023-06-22", "close": 0.028736, "volume": 192312.0}, {"date": "2023-06-23", "close": 0.029634, "volume": 586965.0}, {"date": "2023-06-26", "close": 0.029634, "volume": 145405.0}, {"date": "2023-06-27", "close": 0.026042, "volume": 958568.0}, {"date": "2023-06-28", "close": 0.027838, "volume": 1433862.0}, {"date": "2023-06-29", "close": 0.028736, "volume": 82244.0}, {"date": "2023-06-30", "close": 0.030532, "volume": 1217016.0}, {"date": "2023-07-03", "close": 0.03143, "volume": 444915.0}, {"date": "2023-07-04", "close": 0.03143, "volume": 389323.0}, {"date": "2023-07-05", "close": 0.03143, "volume": 231563.0}, {"date": "2023-07-06", "close": 0.03143, "volume": 132463.0}, {"date": "2023-07-07", "close": 0.03143, "volume": 1273566.0}, {"date": "2023-07-10", "close": 0.03143, "volume": 486051.0}, {"date": "2023-07-11", "close": 0.03143, "volume": 152071.0}, {"date": "2023-07-12", "close": 0.03143, "volume": 307508.0}, {"date": "2023-07-13", "close": 0.033226, "volume": 474416.0}, {"date": "2023-07-14", "close": 0.033226, "volume": 18463.0}, {"date": "2023-07-17", "close": 0.033226, "volume": 310390.0}, {"date": "2023-07-18", "close": 0.035022, "volume": 529882.0}, {"date": "2023-07-19", "close": 0.03592, "volume": 586968.0}, {"date": "2023-07-20", "close": 0.03592, "volume": 281410.0}, {"date": "2023-07-21", "close": 0.03592, "volume": 218024.0}, {"date": "2023-07-24", "close": 0.038614, "volume": 457861.0}, {"date": "2023-07-25", "close": 0.03592, "volume": 544252.0}, {"date": "2023-07-26", "close": 0.036818, "volume": 113585.0}, {"date": "2023-07-27", "close": 0.038614, "volume": 886939.0}, {"date": "2023-07-28", "close": 0.039512, "volume": 3959.0}, {"date": "2023-07-31", "close": 0.03592, "volume": 976288.0}, {"date": "2023-08-01", "close": 0.03592, "volume": 204220.0}, {"date": "2023-08-02", "close": 0.035022, "volume": 1726.0}, {"date": "2023-08-03", "close": 0.035022, "volume": 30640.0}, {"date": "2023-08-04", "close": 0.033226, "volume": 1089981.0}, {"date": "2023-08-07", "close": 0.03592, "volume": 224327.0}, {"date": "2023-08-08", "close": 0.034124, "volume": 23229.0}, {"date": "2023-08-09", "close": 0.03143, "volume": 239410.0}, {"date": "2023-08-10", "close": 0.033226, "volume": 1303938.0}, {"date": "2023-08-11", "close": 0.033226, "volume": 119962.0}, {"date": "2023-08-14", "close": 0.030532, "volume": 175444.0}, {"date": "2023-08-15", "close": 0.033226, "volume": 118759.0}, {"date": "2023-08-16", "close": 0.03143, "volume": 120976.0}, {"date": "2023-08-17", "close": 0.030532, "volume": 244197.0}, {"date": "2023-08-18", "close": 0.030532, "volume": 8306.0}, {"date": "2023-08-21", "close": 0.028736, "volume": 29804.0}, {"date": "2023-08-22", "close": 0.029634, "volume": 118032.0}, {"date": "2023-08-23", "close": 0.028736, "volume": 78424.0}, {"date": "2023-08-24", "close": 0.029634, "volume": 120067.0}, {"date": "2023-08-25", "close": 0.028736, "volume": 21839.0}, {"date": "2023-08-28", "close": 0.028736, "volume": 7978.0}, {"date": "2023-08-29", "close": 0.028736, "volume": 129165.0}, {"date": "2023-08-30", "close": 0.027838, "volume": 36909.0}, {"date": "2023-08-31", "close": 0.030532, "volume": 246394.0}, {"date": "2023-09-01", "close": 0.033226, "volume": 29745.0}, {"date": "2023-09-04", "close": 0.027838, "volume": 597811.0}, {"date": "2023-09-05", "close": 0.02694, "volume": 778885.0}, {"date": "2023-09-06", "close": 0.032328, "volume": 970161.0}, {"date": "2023-09-07", "close": 0.03143, "volume": 112084.0}, {"date": "2023-09-08", "close": 0.032328, "volume": 16675.0}, {"date": "2023-09-11", "close": 0.03143, "volume": 25496.0}, {"date": "2023-09-12", "close": 0.032328, "volume": 63780.0}, {"date": "2023-09-13", "close": 0.032328, "volume": 278.0}, {"date": "2023-09-14", "close": 0.026042, "volume": 1005990.0}, {"date": "2023-09-15", "close": 0.03143, "volume": 174160.0}, {"date": "2023-09-18", "close": 0.02694, "volume": 120882.0}, {"date": "2023-09-19", "close": 0.027838, "volume": 11330.0}, {"date": "2023-09-20", "close": 0.027838, "volume": 4677.0}, {"date": "2023-09-21", "close": 0.028736, "volume": 56322.0}, {"date": "2023-09-22", "close": 0.02694, "volume": 356698.0}, {"date": "2023-09-25", "close": 0.027838, "volume": 336189.0}, {"date": "2023-09-26", "close": 0.02694, "volume": 170784.0}, {"date": "2023-09-27", "close": 0.02694, "volume": 874161.0}, {"date": "2023-09-28", "close": 0.025144, "volume": 970827.0}, {"date": "2023-09-29", "close": 0.026042, "volume": 94165.0}, {"date": "2023-10-02", "close": 0.026042, "volume": 670323.0}, {"date": "2023-10-03", "close": 0.026042, "volume": 67006.0}, {"date": "2023-10-04", "close": 0.025144, "volume": 1449092.0}, {"date": "2023-10-06", "close": 0.026042, "volume": 759927.0}, {"date": "2023-10-09", "close": 0.026042, "volume": 778862.0}, {"date": "2023-10-10", "close": 0.026042, "volume": 6.0}, {"date": "2023-10-11", "close": 0.025144, "volume": 38784.0}, {"date": "2023-10-12", "close": 0.025593, "volume": 8129.0}, {"date": "2023-10-13", "close": 0.026042, "volume": 339275.0}, {"date": "2023-10-16", "close": 0.025144, "volume": 533679.0}, {"date": "2023-10-17", "close": 0.023348, "volume": 100235.0}, {"date": "2023-10-18", "close": 0.023348, "volume": 111401.0}, {"date": "2023-10-20", "close": 0.026042, "volume": 236617.0}, {"date": "2023-10-23", "close": 0.025144, "volume": 407759.0}, {"date": "2023-10-24", "close": 0.023348, "volume": 142517.0}, {"date": "2023-10-25", "close": 0.022899, "volume": 91727.0}, {"date": "2023-10-26", "close": 0.021552, "volume": 260640.0}, {"date": "2023-10-27", "close": 0.020654, "volume": 824865.0}, {"date": "2023-10-30", "close": 0.020654, "volume": 982122.0}, {"date": "2023-10-31", "close": 0.018409, "volume": 49508.0}, {"date": "2023-11-01", "close": 0.018858, "volume": 866383.0}, {"date": "2023-11-02", "close": 0.018858, "volume": 424531.0}, {"date": "2023-11-03", "close": 0.020205, "volume": 141685.0}, {"date": "2023-11-06", "close": 0.020654, "volume": 14606.0}, {"date": "2023-11-07", "close": 0.01796, "volume": 1117410.0}, {"date": "2023-11-08", "close": 0.01796, "volume": 402885.0}, {"date": "2023-11-09", "close": 0.018858, "volume": 457441.0}, {"date": "2023-11-10", "close": 0.01796, "volume": 347445.0}, {"date": "2023-11-13", "close": 0.01796, "volume": 472243.0}, {"date": "2023-11-14", "close": 0.018858, "volume": 384166.0}, {"date": "2023-11-15", "close": 0.019756, "volume": 530379.0}, {"date": "2023-11-16", "close": 0.019756, "volume": 1291.0}, {"date": "2023-11-17", "close": 0.019756, "volume": 5004.0}, {"date": "2023-11-20", "close": 0.019756, "volume": 173766.0}, {"date": "2023-11-21", "close": 0.014368, "volume": 4725954.0}, {"date": "2023-11-22", "close": 0.015266, "volume": 627188.0}, {"date": "2023-11-23", "close": 0.013, "volume": 1182306.0}, {"date": "2023-11-24", "close": 0.014, "volume": 800379.0}, {"date": "2023-11-27", "close": 0.015, "volume": 40873.0}, {"date": "2023-11-28", "close": 0.015, "volume": 160312.0}, {"date": "2023-11-29", "close": 0.012, "volume": 1734952.0}, {"date": "2023-11-30", "close": 0.013, "volume": 1422305.0}, {"date": "2023-12-01", "close": 0.015, "volume": 1216395.0}, {"date": "2023-12-04", "close": 0.015, "volume": 18008.0}, {"date": "2023-12-05", "close": 0.014, "volume": 749860.0}, {"date": "2023-12-06", "close": 0.013, "volume": 453115.0}, {"date": "2023-12-07", "close": 0.016, "volume": 3046843.0}, {"date": "2023-12-08", "close": 0.015, "volume": 2472831.0}, {"date": "2023-12-11", "close": 0.016, "volume": 497384.0}, {"date": "2023-12-12", "close": 0.016, "volume": 358785.0}, {"date": "2023-12-13", "close": 0.016, "volume": 51230.0}, {"date": "2023-12-14", "close": 0.016, "volume": 423725.0}, {"date": "2023-12-15", "close": 0.014, "volume": 380429.0}, {"date": "2023-12-18", "close": 0.015, "volume": 481233.0}, {"date": "2023-12-19", "close": 0.014, "volume": 108337.0}, {"date": "2023-12-20", "close": 0.015, "volume": 8674.0}, {"date": "2023-12-21", "close": 0.015, "volume": 3138739.0}, {"date": "2023-12-22", "close": 0.014, "volume": 822445.0}, {"date": "2023-12-27", "close": 0.013, "volume": 615547.0}, {"date": "2023-12-28", "close": 0.014, "volume": 2172232.0}, {"date": "2023-12-29", "close": 0.015, "volume": 27669.0}, {"date": "2024-01-02", "close": 0.015, "volume": 237901.0}, {"date": "2024-01-03", "close": 0.015, "volume": 3117781.0}, {"date": "2024-01-04", "close": 0.016, "volume": 9539.0}, {"date": "2024-01-05", "close": 0.015, "volume": 1346239.0}, {"date": "2024-01-08", "close": 0.016, "volume": 897524.0}, {"date": "2024-01-09", "close": 0.016, "volume": 1499990.0}, {"date": "2024-01-10", "close": 0.017, "volume": 891167.0}, {"date": "2024-01-11", "close": 0.017, "volume": 484503.0}, {"date": "2024-01-12", "close": 0.018, "volume": 1389525.0}, {"date": "2024-01-15", "close": 0.017, "volume": 286251.0}, {"date": "2024-01-17", "close": 0.016, "volume": 654008.0}, {"date": "2024-01-18", "close": 0.017, "volume": 447393.0}, {"date": "2024-01-19", "close": 0.015, "volume": 175991.0}, {"date": "2024-01-22", "close": 0.016, "volume": 7078.0}, {"date": "2024-01-23", "close": 0.0135, "volume": 5537163.0}, {"date": "2024-01-24", "close": 0.014, "volume": 84999.0}, {"date": "2024-01-25", "close": 0.014, "volume": 1000711.0}, {"date": "2024-01-29", "close": 0.013, "volume": 752110.0}, {"date": "2024-01-30", "close": 0.013, "volume": 2673103.0}, {"date": "2024-01-31", "close": 0.012, "volume": 1076845.0}, {"date": "2024-02-01", "close": 0.012, "volume": 1682448.0}, {"date": "2024-02-02", "close": 0.012, "volume": 435771.0}, {"date": "2024-02-05", "close": 0.013, "volume": 102702.0}, {"date": "2024-02-06", "close": 0.013, "volume": 105256.0}, {"date": "2024-02-07", "close": 0.013, "volume": 263351.0}, {"date": "2024-02-08", "close": 0.013, "volume": 221797.0}, {"date": "2024-02-09", "close": 0.013, "volume": 228978.0}, {"date": "2024-02-12", "close": 0.011, "volume": 1166338.0}, {"date": "2024-02-13", "close": 0.011, "volume": 1508430.0}, {"date": "2024-02-14", "close": 0.011, "volume": 468363.0}, {"date": "2024-02-15", "close": 0.012, "volume": 388642.0}, {"date": "2024-02-16", "close": 0.01, "volume": 93099.0}, {"date": "2024-02-19", "close": 0.012, "volume": 369602.0}, {"date": "2024-02-20", "close": 0.012, "volume": 1380092.0}, {"date": "2024-02-21", "close": 0.012, "volume": 577845.0}, {"date": "2024-02-22", "close": 0.012, "volume": 1306519.0}, {"date": "2024-02-23", "close": 0.011, "volume": 231593.0}, {"date": "2024-02-26", "close": 0.011, "volume": 1397555.0}, {"date": "2024-02-27", "close": 0.011, "volume": 565572.0}, {"date": "2024-02-28", "close": 0.01, "volume": 148905.0}, {"date": "2024-02-29", "close": 0.011, "volume": 252916.0}, {"date": "2024-03-01", "close": 0.01, "volume": 23054.0}, {"date": "2024-03-04", "close": 0.011, "volume": 256940.0}, {"date": "2024-03-05", "close": 0.01, "volume": 127313.0}, {"date": "2024-03-06", "close": 0.011, "volume": 894512.0}, {"date": "2024-03-07", "close": 0.011, "volume": 4459678.0}, {"date": "2024-03-08", "close": 0.011, "volume": 2064867.0}, {"date": "2024-03-11", "close": 0.01, "volume": 20000.0}, {"date": "2024-03-12", "close": 0.011, "volume": 4642537.0}, {"date": "2024-03-13", "close": 0.009, "volume": 1583697.0}, {"date": "2024-03-14", "close": 0.009, "volume": 201346.0}, {"date": "2024-03-15", "close": 0.01, "volume": 84961.0}, {"date": "2024-03-18", "close": 0.009, "volume": 34600.0}, {"date": "2024-03-19", "close": 0.009, "volume": 3031565.0}, {"date": "2024-03-20", "close": 0.009, "volume": 4923962.0}, {"date": "2024-03-21", "close": 0.008, "volume": 4168464.0}, {"date": "2024-03-22", "close": 0.008, "volume": 131452.0}, {"date": "2024-03-25", "close": 0.009, "volume": 172327.0}, {"date": "2024-03-26", "close": 0.007, "volume": 8553559.0}, {"date": "2024-03-27", "close": 0.008, "volume": 842044.0}, {"date": "2024-03-28", "close": 0.009, "volume": 1972346.0}, {"date": "2024-04-02", "close": 0.007, "volume": 899631.0}, {"date": "2024-04-03", "close": 0.009, "volume": 1066286.0}, {"date": "2024-04-04", "close": 0.009, "volume": 3766569.0}, {"date": "2024-04-05", "close": 0.009, "volume": 1858858.0}, {"date": "2024-04-08", "close": 0.008, "volume": 5540923.0}, {"date": "2024-04-09", "close": 0.009, "volume": 1118223.0}, {"date": "2024-04-10", "close": 0.009, "volume": 1271927.0}, {"date": "2024-04-11", "close": 0.009, "volume": 62322.0}, {"date": "2024-04-12", "close": 0.008, "volume": 322140.0}, {"date": "2024-04-15", "close": 0.008, "volume": 990546.0}, {"date": "2024-04-16", "close": 0.008, "volume": 2322491.0}, {"date": "2024-04-17", "close": 0.007, "volume": 2267241.0}, {"date": "2024-04-18", "close": 0.008, "volume": 104305.0}, {"date": "2024-04-19", "close": 0.008, "volume": 279415.0}, {"date": "2024-04-23", "close": 0.008, "volume": 77622.0}, {"date": "2024-04-26", "close": 0.006, "volume": 5470520.0}, {"date": "2024-04-29", "close": 0.006, "volume": 1364438.0}, {"date": "2024-04-30", "close": 0.007, "volume": 1421601.0}, {"date": "2024-05-01", "close": 0.006, "volume": 262464.0}, {"date": "2024-05-02", "close": 0.0065, "volume": 33547.0}, {"date": "2024-05-03", "close": 0.006, "volume": 2345310.0}, {"date": "2024-05-06", "close": 0.007, "volume": 715795.0}, {"date": "2024-05-07", "close": 0.006, "volume": 1030311.0}, {"date": "2024-05-08", "close": 0.007, "volume": 4705310.0}, {"date": "2024-05-09", "close": 0.006, "volume": 30830.0}, {"date": "2024-05-10", "close": 0.007, "volume": 1105058.0}, {"date": "2024-05-13", "close": 0.007, "volume": 33578732.0}, {"date": "2024-05-14", "close": 0.007, "volume": 2064015.0}, {"date": "2024-05-15", "close": 0.007, "volume": 6436163.0}, {"date": "2024-05-16", "close": 0.0075, "volume": 1207280.0}, {"date": "2024-05-17", "close": 0.007, "volume": 867967.0}, {"date": "2024-05-20", "close": 0.007, "volume": 1926297.0}, {"date": "2024-05-21", "close": 0.007, "volume": 809805.0}, {"date": "2024-05-22", "close": 0.006, "volume": 6643076.0}, {"date": "2024-05-23", "close": 0.008, "volume": 562530.0}, {"date": "2024-05-24", "close": 0.007, "volume": 307119.0}, {"date": "2024-05-28", "close": 0.008, "volume": 198673.0}, {"date": "2024-05-29", "close": 0.008, "volume": 56343.0}, {"date": "2024-05-30", "close": 0.008, "volume": 909.0}, {"date": "2024-05-31", "close": 0.008, "volume": 971.0}, {"date": "2024-06-03", "close": 0.008, "volume": 264865.0}, {"date": "2024-06-04", "close": 0.007, "volume": 403147.0}, {"date": "2024-06-05", "close": 0.008, "volume": 18265.0}, {"date": "2024-06-06", "close": 0.007, "volume": 116406.0}, {"date": "2024-06-07", "close": 0.008, "volume": 1309074.0}, {"date": "2024-06-11", "close": 0.007, "volume": 1599000.0}, {"date": "2024-06-12", "close": 0.006, "volume": 3671032.0}, {"date": "2024-06-13", "close": 0.007, "volume": 9388895.0}, {"date": "2024-06-14", "close": 0.006, "volume": 3605171.0}, {"date": "2024-06-17", "close": 0.0055, "volume": 3513987.0}, {"date": "2024-06-18", "close": 0.006, "volume": 4569485.0}, {"date": "2024-06-19", "close": 0.006, "volume": 468761.0}, {"date": "2024-06-20", "close": 0.006, "volume": 1945891.0}, {"date": "2024-06-21", "close": 0.006, "volume": 17701.0}, {"date": "2024-06-24", "close": 0.005, "volume": 10634.0}, {"date": "2024-06-25", "close": 0.006, "volume": 392364.0}, {"date": "2024-06-26", "close": 0.005, "volume": 1934682.0}, {"date": "2024-06-27", "close": 0.005, "volume": 1875887.0}, {"date": "2024-06-28", "close": 0.006, "volume": 856737.0}, {"date": "2024-07-02", "close": 0.005, "volume": 200427.0}, {"date": "2024-07-03", "close": 0.005, "volume": 1116938.0}, {"date": "2024-07-04", "close": 0.005, "volume": 81530.0}, {"date": "2024-07-05", "close": 0.0055, "volume": 200000.0}, {"date": "2024-07-08", "close": 0.005, "volume": 178833.0}, {"date": "2024-07-09", "close": 0.006, "volume": 11078.0}, {"date": "2024-07-10", "close": 0.004, "volume": 1901064.0}, {"date": "2024-07-11", "close": 0.006, "volume": 336281.0}, {"date": "2024-07-12", "close": 0.005, "volume": 1582081.0}, {"date": "2024-07-15", "close": 0.005, "volume": 22896.0}, {"date": "2024-07-16", "close": 0.004, "volume": 3947.0}, {"date": "2024-07-17", "close": 0.004, "volume": 1329550.0}, {"date": "2024-07-18", "close": 0.0045, "volume": 145153.0}, {"date": "2024-07-19", "close": 0.004, "volume": 4659188.0}, {"date": "2024-07-22", "close": 0.0045, "volume": 140117.0}, {"date": "2024-07-23", "close": 0.004, "volume": 20623.0}, {"date": "2024-07-25", "close": 0.004, "volume": 696274.0}, {"date": "2024-07-29", "close": 0.0045, "volume": 772572.0}, {"date": "2024-07-30", "close": 0.005, "volume": 764310.0}, {"date": "2024-07-31", "close": 0.004, "volume": 30228.0}, {"date": "2024-08-01", "close": 0.004, "volume": 3376.0}, {"date": "2024-08-02", "close": 0.003, "volume": 9664471.0}, {"date": "2024-08-05", "close": 0.004, "volume": 3226975.0}, {"date": "2024-08-06", "close": 0.004, "volume": 107784.0}, {"date": "2024-08-07", "close": 0.004, "volume": 300848.0}, {"date": "2024-08-08", "close": 0.004, "volume": 240370.0}, {"date": "2024-08-09", "close": 0.003, "volume": 562.0}, {"date": "2024-08-12", "close": 0.0035, "volume": 38964.0}, {"date": "2024-08-13", "close": 0.0035, "volume": 514070.0}, {"date": "2024-08-14", "close": 0.003, "volume": 13730884.0}, {"date": "2024-08-15", "close": 0.003, "volume": 539040.0}, {"date": "2024-08-16", "close": 0.003, "volume": 806854.0}, {"date": "2024-08-19", "close": 0.003, "volume": 134079.0}, {"date": "2024-08-20", "close": 0.0025, "volume": 2358895.0}, {"date": "2024-08-21", "close": 0.0025, "volume": 5513836.0}, {"date": "2024-08-22", "close": 0.002, "volume": 4169156.0}, {"date": "2024-08-23", "close": 0.0025, "volume": 2303329.0}, {"date": "2024-08-26", "close": 0.0025, "volume": 33209.0}, {"date": "2024-08-27", "close": 0.002, "volume": 19245906.0}, {"date": "2024-08-28", "close": 0.0025, "volume": 10204392.0}, {"date": "2024-09-02", "close": 0.002, "volume": 26236956.0}, {"date": "2024-09-03", "close": 0.002, "volume": 110000.0}, {"date": "2024-09-04", "close": 0.002, "volume": 2598937.0}, {"date": "2024-09-05", "close": 0.002, "volume": 250000.0}, {"date": "2024-09-06", "close": 0.002, "volume": 741851.0}, {"date": "2024-09-09", "close": 0.002, "volume": 5700969.0}, {"date": "2024-09-10", "close": 0.002, "volume": 1473501.0}, {"date": "2024-09-11", "close": 0.002, "volume": 255094.0}, {"date": "2024-09-12", "close": 0.002, "volume": 1059974.0}, {"date": "2024-09-13", "close": 0.0015, "volume": 8521944.0}, {"date": "2024-09-16", "close": 0.001, "volume": 1185498.0}, {"date": "2024-09-17", "close": 0.002, "volume": 8259417.0}, {"date": "2024-09-18", "close": 0.001, "volume": 134949.0}, {"date": "2024-09-19", "close": 0.002, "volume": 1529161.0}, {"date": "2024-09-20", "close": 0.002, "volume": 1249000.0}, {"date": "2024-09-23", "close": 0.0015, "volume": 14503500.0}, {"date": "2024-09-24", "close": 0.001, "volume": 6543.0}, {"date": "2024-09-25", "close": 0.002, "volume": 4377337.0}, {"date": "2024-09-26", "close": 0.002, "volume": 1624931.0}, {"date": "2024-09-27", "close": 0.0015, "volume": 2271404.0}, {"date": "2024-09-30", "close": 0.002, "volume": 960798.0}, {"date": "2024-10-01", "close": 0.0015, "volume": 2590918.0}, {"date": "2024-10-02", "close": 0.0015, "volume": 1000000.0}, {"date": "2024-10-03", "close": 0.0015, "volume": 2885359.0}, {"date": "2024-10-04", "close": 0.002, "volume": 546125.0}, {"date": "2024-10-07", "close": 0.0015, "volume": 65113.0}, {"date": "2024-10-08", "close": 0.002, "volume": 1054164.0}, {"date": "2024-10-09", "close": 0.002, "volume": 424897.0}, {"date": "2024-10-10", "close": 0.0015, "volume": 2612500.0}, {"date": "2024-10-11", "close": 0.001, "volume": 329120.0}, {"date": "2024-10-14", "close": 0.002, "volume": 3280446.0}, {"date": "2024-10-15", "close": 0.002, "volume": 2495835.0}, {"date": "2024-10-16", "close": 0.002, "volume": 26245982.0}, {"date": "2024-10-17", "close": 0.002, "volume": 23112356.0}, {"date": "2024-10-18", "close": 0.002, "volume": 2335647.0}, {"date": "2024-10-21", "close": 0.002, "volume": 85506.0}, {"date": "2024-10-22", "close": 0.002, "volume": 550000.0}, {"date": "2024-10-23", "close": 0.002, "volume": 24881692.0}, {"date": "2024-10-24", "close": 0.0015, "volume": 6029372.0}, {"date": "2024-10-25", "close": 0.0015, "volume": 6755854.0}, {"date": "2024-10-28", "close": 0.002, "volume": 629120.0}, {"date": "2024-10-29", "close": 0.0015, "volume": 11336010.0}, {"date": "2024-10-30", "close": 0.0015, "volume": 42500000.0}, {"date": "2024-10-31", "close": 0.0015, "volume": 9223544.0}, {"date": "2024-11-01", "close": 0.0015, "volume": 2750000.0}, {"date": "2024-11-04", "close": 0.002, "volume": 893586.0}, {"date": "2024-11-05", "close": 0.001, "volume": 643560.0}, {"date": "2024-11-06", "close": 0.001, "volume": 2302.0}, {"date": "2024-11-07", "close": 0.0015, "volume": 318937.0}, {"date": "2024-11-08", "close": 0.001, "volume": 522879.0}, {"date": "2024-11-11", "close": 0.001, "volume": 68519999.0}, {"date": "2024-11-13", "close": 0.001, "volume": 129542215.0}, {"date": "2024-11-14", "close": 0.001, "volume": 7871041.0}, {"date": "2024-11-15", "close": 0.001, "volume": 2603347.0}, {"date": "2024-11-18", "close": 0.001, "volume": 19026497.0}, {"date": "2024-11-19", "close": 0.001, "volume": 4800000.0}, {"date": "2024-11-20", "close": 0.001, "volume": 4750246.0}, {"date": "2024-11-21", "close": 0.001, "volume": 3407786.0}, {"date": "2024-11-22", "close": 0.001, "volume": 3311681.0}, {"date": "2024-11-25", "close": 0.001, "volume": 2492188.0}, {"date": "2024-11-26", "close": 0.001, "volume": 15720530.0}, {"date": "2024-11-27", "close": 0.001, "volume": 10000.0}, {"date": "2024-11-28", "close": 0.001, "volume": 432188.0}, {"date": "2025-05-21", "close": 0.215, "volume": 6351193.0}, {"date": "2025-05-22", "close": 0.22, "volume": 956950.0}, {"date": "2025-05-23", "close": 0.295, "volume": 1771128.0}, {"date": "2025-05-26", "close": 0.275, "volume": 1525982.0}, {"date": "2025-05-27", "close": 0.26, "volume": 529539.0}, {"date": "2025-05-28", "close": 0.26, "volume": 128891.0}, {"date": "2025-05-29", "close": 0.235, "volume": 370442.0}, {"date": "2025-05-30", "close": 0.25, "volume": 147627.0}, {"date": "2025-06-02", "close": 0.235, "volume": 166192.0}, {"date": "2025-06-03", "close": 0.225, "volume": 283210.0}, {"date": "2025-06-04", "close": 0.205, "volume": 419364.0}, {"date": "2025-06-05", "close": 0.23, "volume": 758722.0}, {"date": "2025-06-06", "close": 0.21, "volume": 315487.0}, {"date": "2025-06-10", "close": 0.215, "volume": 314093.0}, {"date": "2025-06-11", "close": 0.2, "volume": 239134.0}, {"date": "2025-06-12", "close": 0.195, "volume": 466398.0}, {"date": "2025-06-13", "close": 0.19, "volume": 145962.0}, {"date": "2025-06-16", "close": 0.19, "volume": 327941.0}, {"date": "2025-06-17", "close": 0.2, "volume": 96485.0}, {"date": "2025-06-18", "close": 0.2, "volume": 205094.0}, {"date": "2025-06-19", "close": 0.17, "volume": 663158.0}, {"date": "2025-06-20", "close": 0.15, "volume": 2426130.0}, {"date": "2025-06-23", "close": 0.145, "volume": 794628.0}, {"date": "2025-06-24", "close": 0.135, "volume": 747726.0}, {"date": "2025-06-25", "close": 0.14, "volume": 1094808.0}, {"date": "2025-06-26", "close": 0.13, "volume": 936351.0}, {"date": "2025-06-27", "close": 0.13, "volume": 347457.0}, {"date": "2025-06-30", "close": 0.145, "volume": 564966.0}, {"date": "2025-07-01", "close": 0.14, "volume": 367889.0}, {"date": "2025-07-02", "close": 0.125, "volume": 457416.0}, {"date": "2025-07-03", "close": 0.145, "volume": 933167.0}, {"date": "2025-07-04", "close": 0.155, "volume": 748255.0}, {"date": "2025-07-07", "close": 0.15, "volume": 487647.0}, {"date": "2025-07-08", "close": 0.15, "volume": 169366.0}, {"date": "2025-07-09", "close": 0.15, "volume": 101312.0}, {"date": "2025-07-10", "close": 0.145, "volume": 33928.0}, {"date": "2025-07-11", "close": 0.17, "volume": 742723.0}, {"date": "2025-07-14", "close": 0.175, "volume": 111593.0}, {"date": "2025-07-15", "close": 0.16, "volume": 79890.0}, {"date": "2025-07-16", "close": 0.15, "volume": 240024.0}, {"date": "2025-07-17", "close": 0.15, "volume": 59101.0}, {"date": "2025-07-18", "close": 0.15, "volume": 250437.0}, {"date": "2025-07-21", "close": 0.155, "volume": 134917.0}, {"date": "2025-07-22", "close": 0.15, "volume": 21608.0}, {"date": "2025-07-23", "close": 0.16, "volume": 15612.0}, {"date": "2025-07-24", "close": 0.15, "volume": 234434.0}, {"date": "2025-07-25", "close": 0.16, "volume": 92336.0}, {"date": "2025-07-28", "close": 0.15, "volume": 33381.0}, {"date": "2025-07-29", "close": 0.16, "volume": 169052.0}, {"date": "2025-07-30", "close": 0.15, "volume": 229134.0}, {"date": "2025-07-31", "close": 0.135, "volume": 385911.0}, {"date": "2025-08-01", "close": 0.135, "volume": 211181.0}, {"date": "2025-08-04", "close": 0.14, "volume": 283863.0}, {"date": "2025-08-05", "close": 0.12, "volume": 1022165.0}, {"date": "2025-08-06", "close": 0.12, "volume": 854685.0}, {"date": "2025-08-07", "close": 0.125, "volume": 61479.0}, {"date": "2025-08-08", "close": 0.12, "volume": 26218.0}, {"date": "2025-08-11", "close": 0.12, "volume": 68880.0}, {"date": "2025-08-12", "close": 0.125, "volume": 120770.0}, {"date": "2025-08-13", "close": 0.12, "volume": 87857.0}, {"date": "2025-08-14", "close": 0.12, "volume": 64155.0}, {"date": "2025-08-15", "close": 0.115, "volume": 789182.0}, {"date": "2025-08-18", "close": 0.11, "volume": 40725.0}, {"date": "2025-08-19", "close": 0.105, "volume": 742249.0}, {"date": "2025-08-20", "close": 0.099, "volume": 816684.0}, {"date": "2025-08-21", "close": 0.145, "volume": 3568662.0}, {"date": "2025-08-22", "close": 0.145, "volume": 540823.0}, {"date": "2025-08-25", "close": 0.135, "volume": 98873.0}, {"date": "2025-08-26", "close": 0.135, "volume": 108335.0}, {"date": "2025-08-27", "close": 0.135, "volume": 104067.0}, {"date": "2025-08-28", "close": 0.135, "volume": 33401.0}, {"date": "2025-08-29", "close": 0.135, "volume": 122793.0}, {"date": "2025-09-01", "close": 0.13, "volume": 206146.0}, {"date": "2025-09-02", "close": 0.125, "volume": 345908.0}, {"date": "2025-09-03", "close": 0.125, "volume": 27924.0}, {"date": "2025-09-04", "close": 0.13, "volume": 48528.0}, {"date": "2025-09-05", "close": 0.125, "volume": 99308.0}, {"date": "2025-09-08", "close": 0.145, "volume": 1257637.0}, {"date": "2025-09-09", "close": 0.14, "volume": 258794.0}, {"date": "2025-09-10", "close": 0.14, "volume": 164629.0}, {"date": "2025-09-11", "close": 0.135, "volume": 585345.0}, {"date": "2025-09-12", "close": 0.13, "volume": 200101.0}, {"date": "2025-09-15", "close": 0.125, "volume": 139912.0}, {"date": "2025-09-16", "close": 0.12, "volume": 112153.0}, {"date": "2025-09-17", "close": 0.13, "volume": 20459.0}, {"date": "2025-09-18", "close": 0.12, "volume": 122949.0}, {"date": "2025-09-19", "close": 0.125, "volume": 132412.0}, {"date": "2025-09-22", "close": 0.12, "volume": 78068.0}, {"date": "2025-09-23", "close": 0.12, "volume": 97379.0}, {"date": "2025-09-24", "close": 0.115, "volume": 112999.0}, {"date": "2025-09-25", "close": 0.15, "volume": 403875.0}, {"date": "2025-09-26", "close": 0.145, "volume": 403003.0}, {"date": "2025-09-29", "close": 0.185, "volume": 1778567.0}, {"date": "2025-09-30", "close": 0.17, "volume": 249299.0}, {"date": "2025-11-21", "close": 0.099, "volume": 2554882.0}, {"date": "2025-11-24", "close": 0.11, "volume": 728281.0}, {"date": "2025-11-25", "close": 0.11, "volume": 170649.0}, {"date": "2025-11-26", "close": 0.1, "volume": 260819.0}, {"date": "2025-11-27", "close": 0.105, "volume": 43932.0}, {"date": "2025-11-28", "close": 0.11, "volume": 191552.0}, {"date": "2025-12-01", "close": 0.1, "volume": 291818.0}, {"date": "2025-12-02", "close": 0.096, "volume": 1210770.0}, {"date": "2025-12-03", "close": 0.1, "volume": 2287140.0}, {"date": "2025-12-04", "close": 0.099, "volume": 442752.0}, {"date": "2025-12-05", "close": 0.098, "volume": 50415.0}, {"date": "2025-12-08", "close": 0.095, "volume": 613574.0}, {"date": "2025-12-09", "close": 0.095, "volume": 237770.0}, {"date": "2025-12-10", "close": 0.058, "volume": 6845461.0}, {"date": "2025-12-11", "close": 0.055, "volume": 2972037.0}, {"date": "2025-12-12", "close": 0.058, "volume": 1459784.0}, {"date": "2025-12-15", "close": 0.064, "volume": 745790.0}, {"date": "2025-12-16", "close": 0.068, "volume": 665625.0}, {"date": "2025-12-17", "close": 0.064, "volume": 96264.0}, {"date": "2025-12-18", "close": 0.063, "volume": 74295.0}, {"date": "2025-12-19", "close": 0.058, "volume": 376157.0}, {"date": "2025-12-22", "close": 0.058, "volume": 38005.0}, {"date": "2025-12-23", "close": 0.058, "volume": 201162.0}, {"date": "2025-12-24", "close": 0.055, "volume": 200251.0}, {"date": "2025-12-29", "close": 0.058, "volume": 1193147.0}, {"date": "2025-12-30", "close": 0.061, "volume": 63140.0}, {"date": "2025-12-31", "close": 0.055, "volume": 555080.0}, {"date": "2026-01-02", "close": 0.055, "volume": 191600.0}, {"date": "2026-01-05", "close": 0.054, "volume": 375028.0}, {"date": "2026-01-06", "close": 0.064, "volume": 625735.0}, {"date": "2026-01-07", "close": 0.061, "volume": 665160.0}, {"date": "2026-01-08", "close": 0.06, "volume": 48858.0}, {"date": "2026-01-09", "close": 0.061, "volume": 80929.0}, {"date": "2026-01-12", "close": 0.065, "volume": 223705.0}, {"date": "2026-01-13", "close": 0.073, "volume": 674534.0}, {"date": "2026-01-14", "close": 0.073, "volume": 99167.0}, {"date": "2026-01-15", "close": 0.077, "volume": 63826.0}, {"date": "2026-01-16", "close": 0.084, "volume": 642986.0}, {"date": "2026-01-19", "close": 0.09, "volume": 187943.0}, {"date": "2026-01-20", "close": 0.105, "volume": 622080.0}, {"date": "2026-01-21", "close": 0.125, "volume": 888612.0}, {"date": "2026-01-22", "close": 0.115, "volume": 514839.0}, {"date": "2026-01-23", "close": 0.11, "volume": 91243.0}, {"date": "2026-01-27", "close": 0.125, "volume": 808133.0}, {"date": "2026-01-28", "close": 0.125, "volume": 32455.0}, {"date": "2026-01-29", "close": 0.135, "volume": 369423.0}, {"date": "2026-01-30", "close": 0.125, "volume": 234078.0}, {"date": "2026-02-02", "close": 0.11, "volume": 227422.0}, {"date": "2026-02-03", "close": 0.13, "volume": 245474.0}, {"date": "2026-02-04", "close": 0.125, "volume": 141322.0}, {"date": "2026-02-05", "close": 0.13, "volume": 262840.0}, {"date": "2026-02-06", "close": 0.11, "volume": 408087.0}, {"date": "2026-02-09", "close": 0.11, "volume": 46301.0}, {"date": "2026-02-10", "close": 0.12, "volume": 20321.0}, {"date": "2026-02-11", "close": 0.115, "volume": 395951.0}, {"date": "2026-02-12", "close": 0.13, "volume": 707256.0}, {"date": "2026-02-13", "close": 0.13, "volume": 184521.0}, {"date": "2026-02-16", "close": 0.13, "volume": 349914.0}, {"date": "2026-02-17", "close": 0.135, "volume": 282518.0}, {"date": "2026-02-18", "close": 0.125, "volume": 260097.0}, {"date": "2026-02-19", "close": 0.135, "volume": 492286.0}, {"date": "2026-02-20", "close": 0.125, "volume": 128433.0}, {"date": "2026-02-23", "close": 0.12, "volume": 80667.0}, {"date": "2026-02-24", "close": 0.12, "volume": 1565.0}, {"date": "2026-02-25", "close": 0.12, "volume": 133836.0}, {"date": "2026-02-26", "close": 0.12, "volume": 13557.0}, {"date": "2026-02-27", "close": 0.12, "volume": 108609.0}, {"date": "2026-03-02", "close": 0.115, "volume": 148339.0}, {"date": "2026-03-03", "close": 0.11, "volume": 198891.0}, {"date": "2026-03-04", "close": 0.11, "volume": 72456.0}, {"date": "2026-03-05", "close": 0.11, "volume": 133825.0}, {"date": "2026-03-09", "close": 0.13, "volume": 241484.0}, {"date": "2026-03-10", "close": 0.11, "volume": 180598.0}, {"date": "2026-03-11", "close": 0.11, "volume": 118079.0}, {"date": "2026-03-12", "close": 0.13, "volume": 214745.0}, {"date": "2026-03-13", "close": 0.13, "volume": 106066.0}, {"date": "2026-03-16", "close": 0.125, "volume": 11102.0}, {"date": "2026-03-17", "close": 0.125, "volume": 66053.0}, {"date": "2026-03-18", "close": 0.12, "volume": 118397.0}, {"date": "2026-03-19", "close": 0.12, "volume": 367723.0}, {"date": "2026-03-20", "close": 0.125, "volume": 71472.0}, {"date": "2026-03-23", "close": 0.11, "volume": 29927.0}, {"date": "2026-03-24", "close": 0.12, "volume": 33285.0}, {"date": "2026-03-25", "close": 0.115, "volume": 187881.0}, {"date": "2026-03-26", "close": 0.13, "volume": 62276.0}, {"date": "2026-03-27", "close": 0.15, "volume": 262855.0}, {"date": "2026-03-30", "close": 0.19, "volume": 1560317.0}, {"date": "2026-03-31", "close": 0.19, "volume": 1508557.0}, {"date": "2026-04-01", "close": 0.165, "volume": 419983.0}, {"date": "2026-04-02", "close": 0.1775, "volume": 269615.0}, {"date": "2026-04-07", "close": 0.15, "volume": 533401.0}, {"date": "2026-04-08", "close": 0.14, "volume": 552904.0}, {"date": "2026-04-09", "close": 0.14, "volume": 78662.0}, {"date": "2026-04-10", "close": 0.14, "volume": 40513.0}, {"date": "2026-04-13", "close": 0.145, "volume": 295420.0}, {"date": "2026-04-14", "close": 0.14, "volume": 190096.0}, {"date": "2026-04-15", "close": 0.155, "volume": 90451.0}, {"date": "2026-04-16", "close": 0.15, "volume": 30627.0}, {"date": "2026-04-17", "close": 0.155, "volume": 314261.0}, {"date": "2026-04-20", "close": 0.15, "volume": 221256.0}, {"date": "2026-04-21", "close": 0.16, "volume": 386778.0}, {"date": "2026-04-22", "close": 0.17, "volume": 170321.0}, {"date": "2026-04-23", "close": 0.17, "volume": 214173.0}, {"date": "2026-04-24", "close": 0.185, "volume": 731035.0}, {"date": "2026-04-27", "close": 0.205, "volume": 2251262.0}, {"date": "2026-04-28", "close": 0.195, "volume": 510710.0}, {"date": "2026-04-29", "close": 0.185, "volume": 399409.0}, {"date": "2026-04-30", "close": 0.18, "volume": 200854.0}, {"date": "2026-05-01", "close": 0.18, "volume": 210165.0}, {"date": "2026-05-04", "close": 0.205, "volume": 1184246.0}, {"date": "2026-05-06", "close": 0.2, "volume": 512719.0}, {"date": "2026-05-07", "close": 0.195, "volume": 328598.0}, {"date": "2026-05-08", "close": 0.21, "volume": 333273.0}, {"date": "2026-05-11", "close": 0.21, "volume": 748002.0}, {"date": "2026-05-12", "close": 0.23, "volume": 1245887.0}, {"date": "2026-05-13", "close": 0.245, "volume": 1209833.0}, {"date": "2026-05-14", "close": 0.22, "volume": 620680.0}, {"date": "2026-05-15", "close": 0.22, "volume": 696090.0}, {"date": "2026-05-18", "close": 0.195, "volume": 515230.0}, {"date": "2026-05-19", "close": 0.195, "volume": 296443.0}, {"date": "2026-05-20", "close": 0.17, "volume": 1323318.0}, {"date": "2026-05-21", "close": 0.19, "volume": 357425.0}, {"date": "2026-05-22", "close": 0.18, "volume": 211413.0}, {"date": "2026-05-25", "close": 0.1775, "volume": 152806.0}, {"date": "2026-05-26", "close": 0.18, "volume": 28852.0}, {"date": "2026-05-27", "close": 0.175, "volume": 100014.0}, {"date": "2026-05-28", "close": 0.175, "volume": 39654.0}, {"date": "2026-05-29", "close": 0.17, "volume": 140760.0}, {"date": "2026-06-01", "close": 0.18, "volume": 77308.0}, {"date": "2026-06-02", "close": 0.17, "volume": 68252.0}, {"date": "2026-06-03", "close": 0.15, "volume": 397864.0}, {"date": "2026-06-04", "close": 0.16, "volume": 400766.0}, {"date": "2026-06-05", "close": 0.16, "volume": 238411.0}, {"date": "2026-06-09", "close": 0.155, "volume": 125994.0}, {"date": "2026-06-10", "close": 0.155, "volume": 200922.0}, {"date": "2026-06-11", "close": 0.15, "volume": 565032.0}, {"date": "2026-06-12", "close": 0.155, "volume": 241476.0}, {"date": "2026-06-15", "close": 0.15, "volume": 438935.0}, {"date": "2026-06-16", "close": 0.14, "volume": 449457.0}, {"date": "2026-06-17", "close": 0.135, "volume": 806467.0}, {"date": "2026-06-18", "close": 0.135, "volume": 441368.0}, {"date": "2026-06-19", "close": 0.14, "volume": 150607.0}, {"date": "2026-06-22", "close": 0.135, "volume": 176697.0}, {"date": "2026-06-23", "close": 0.135, "volume": 155146.0}, {"date": "2026-06-24", "close": 0.14, "volume": 239022.0}, {"date": "2026-06-25", "close": 0.155, "volume": 291131.0}, {"date": "2026-06-26", "close": 0.155, "volume": 102873.0}, {"date": "2026-06-29", "close": 0.155, "volume": 164392.0}, {"date": "2026-06-30", "close": 0.15, "volume": 248178.0}, {"date": "2026-07-01", "close": 0.145, "volume": 54739.0}, {"date": "2026-07-02", "close": 0.135, "volume": 72493.0}, {"date": "2026-07-03", "close": 0.14, "volume": 22674.0}, {"date": "2026-07-06", "close": 0.14, "volume": 25358.0}, {"date": "2026-07-07", "close": 0.14, "volume": 248121.0}, {"date": "2026-07-08", "close": 0.145, "volume": 383730.0}, {"date": "2026-07-09", "close": 0.145, "volume": 22994.0}, {"date": "2026-07-10", "close": 0.145, "volume": 4687.0}, {"date": "2026-07-13", "close": 0.165, "volume": 1370099.0}, {"date": "2026-07-14", "close": 0.15, "volume": 511964.0}, {"date": "2026-07-15", "close": 0.155, "volume": 28640.0}, {"date": "2026-07-16", "close": 0.295, "volume": 13960471.0}, {"date": "2026-07-17", "close": 0.29, "volume": 3522520.0}, {"date": "2026-07-20", "close": 0.225, "volume": 3227551.0}, {"date": "2026-07-21", "close": 0.25, "volume": 845813.0}, {"date": "2026-07-22", "close": 0.245, "volume": 624865.0}, {"date": "2026-07-24", "close": 0.27, "volume": 1259839.0}, {"date": "2026-07-27", "close": 0.25, "volume": 316568.0}, {"date": "2026-07-28", "close": 0.265, "volume": 287292.0}, {"date": "2026-07-29", "close": 0.265, "volume": 710652.0}, {"date": "2026-07-30", "close": 0.29, "volume": 967348.0}, {"date": "2026-07-31", "close": 0.315, "volume": 1095658.0}, {"date": "2026-08-03", "close": 0.32, "volume": 866778.0}, {"date": "2026-08-04", "close": 0.33, "volume": 703902.0}, {"date": "2026-08-05", "close": 0.33, "volume": 472519.0}, {"date": "2026-08-06", "close": 0.315, "volume": 573953.0}, {"date": "2026-08-07", "close": 0.31, "volume": 233641.0}], "refreshing": true}