{"ticker": "LRM", "overview": {"name": "Lion Rock Minerals Ltd", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 1, "buy_sum": 600000.0, "sell_n": 0, "sell_sum": 0, "net": 600000.0, "insiders": 1, "first_date": "2026-06-11", "last_date": "2026-06-11"}, "metrics": {"ticker": "LRM", "has_prices": true, "as_of": "2026-09-07", "last": 0.019, "prev_close": 0.021, "change": -0.0020000000000000018, "change_pct": -0.09523809523809532, "session_volume": 4426955.0, "vwap_5": 0.01910676453069928, "vwap_20": 0.018606077109714604, "vwap_60": 0.020408963906203018, "vwap_250": 0.03452255155234855, "high_52w": 0.036, "low_52w": 0.016, "avg_volume_20": 1546764.9, "sessions": 400, "market_cap": {"value": 62286591.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133641", "src": "ASX", "ticker": "LRM", "cik": "", "company": "Lion Rock Minerals Ltd", "company_raw": "Lion Rock Minerals 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": "A whale crosses a substantial-holding line in LRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133641", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "ASX3Y-03099517-1", "src": "ASX", "ticker": "LRM", "cik": "", "company": "Lion Rock Minerals Ltd", "company_raw": "Lion Rock Minerals Limited", "who": "Duncan Craib", "who_key": "Duncan Craib", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 600000.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $600K of LRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099517", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}], "recent_buys": [{"id": "ASX3Y-03099517-1", "src": "ASX", "ticker": "LRM", "cik": "", "company": "Lion Rock Minerals Ltd", "company_raw": "Lion Rock Minerals Limited", "who": "Duncan Craib", "who_key": "Duncan Craib", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 600000.0, "score": 63.3, "price_sensitive": true, "cluster": 0, "industry": null, "country": "Australia", "headline": "Board member picks up $600K of LRM", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099517", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208244}], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Duncan Craib", "notice_type": "3Y", "direct_shares": 48380000.0, "indirect_shares": 75000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Mr Duncan Thain Craib <Erracht A/C> - Mr Craib is a director and beneficiary.", "pct": null, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099517-6A1329208", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Expiry of Options", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129582-6A1341413", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2026-05-26", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-08", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2025-08-03", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2025-07-13", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-21", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-01", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-15", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-27", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-23", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2023-01-03", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2022-01-05", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2021-12-16", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2021-11-19", "source_url": "https://www.marketindex.com.au/asx/lrm", "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": "2021-10-28", "source_url": "https://www.marketindex.com.au/asx/lrm", "needs_ocr": 0}], "directors": [{"name": "Duncan Craib", "first_seen": "2026-06-11", "last_seen": "2026-06-11", "status": "current", "notices": 1}, {"name": "Expiry of Options", "first_seen": "2024-01-02", "last_seen": "2024-01-02", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Duncan Craib", "who_key": "Duncan Craib", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 600000.0, "sold": 0, "net": 600000.0, "trades": 1, "top_score": 63.3, "lean": "buying", "history": [{"action": "BUY", "amount": 600000.0, "date": "2026-06-11", "score": 63.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099517"}], "latest": {"action": "BUY", "amount": 600000.0, "date": "2026-06-11", "score": 63.3, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099517"}}], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154728-6A1352159"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Monazite Grades Increasing at Minta Est", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152694-6A1351163"}, {"date": "2026-10-23", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152529-6A1351048"}, {"date": "2026-10-13", "form": "Progress Report", "title": "Strongly Mineralised Monazite Intercepts on Minta Est", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147961-6A1349076"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Yaounde Laboratory Commissioned as Central Hub in Cameroon", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145845-6A1348209"}], "performance": {"ticker": "LRM", "has_prices": true, "summary": {"n": 1, "avg": -0.4000000000000001, "win_rate": 0.0, "best": -0.4000000000000001, "worst": -0.4000000000000001, "as_of": "2026-11-02"}, "buys": [{"who": "Duncan Craib", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 600000.0, "date": "2026-06-11", "score": 63.3, "ref_price": 0.025, "return": -0.4000000000000001}]}, "price_series": [{"date": "2003-07-17", "close": 21.42916944, "volume": 3909.0}, {"date": "2003-07-18", "close": 20.53628738, "volume": 3329.0}, {"date": "2003-07-21", "close": 19.64340532, "volume": 1672.0}, {"date": "2003-07-22", "close": 19.64340532, "volume": 331.0}, {"date": "2003-07-23", "close": 19.64340532, "volume": 1456.0}, {"date": "2003-07-24", "close": 19.64340532, "volume": 45.0}, {"date": "2003-07-25", "close": 19.64340532, "volume": 280.0}, {"date": "2003-07-28", "close": 19.64340532, "volume": 708.0}, {"date": "2003-07-29", "close": 18.75052326, "volume": 11.0}, {"date": "2003-07-30", "close": 18.75052326, "volume": 916.0}, {"date": "2003-07-31", "close": 19.19696429, "volume": 112.0}, {"date": "2003-08-01", "close": 18.75052326, "volume": 83.0}, {"date": "2003-08-04", "close": 18.30408223, "volume": 85.0}, {"date": "2003-08-05", "close": 18.75052326, "volume": 1875.0}, {"date": "2003-08-06", "close": 17.8576412, "volume": 1687.0}, {"date": "2003-08-11", "close": 17.8576412, "volume": 196.0}, {"date": "2003-08-12", "close": 16.96475914, "volume": 1283.0}, {"date": "2003-08-13", "close": 18.30408223, "volume": 901.0}, {"date": "2003-08-14", "close": 18.75052326, "volume": 504.0}, {"date": "2003-08-18", "close": 18.75052326, "volume": 56.0}, {"date": "2003-08-19", "close": 17.8576412, "volume": 840.0}, {"date": "2003-08-20", "close": 16.96475914, "volume": 560.0}, {"date": "2003-08-21", "close": 16.96475914, "volume": 560.0}, {"date": "2003-08-22", "close": 16.96475914, "volume": 1008.0}, {"date": "2003-08-25", "close": 17.8576412, "volume": 1008.0}, {"date": "2003-08-27", "close": 16.96475914, "volume": 84.0}, {"date": "2003-08-28", "close": 17.8576412, "volume": 3864.0}, {"date": "2003-08-29", "close": 18.30408223, "volume": 12.0}, {"date": "2003-09-01", "close": 16.96475914, "volume": 112.0}, {"date": "2003-09-02", "close": 17.8576412, "volume": 448.0}, {"date": "2003-09-03", "close": 17.8576412, "volume": 336.0}, {"date": "2003-09-04", "close": 18.75052326, "volume": 146.0}, {"date": "2003-09-05", "close": 17.8576412, "volume": 101.0}, {"date": "2003-09-08", "close": 18.30408223, "volume": 538.0}, {"date": "2003-09-09", "close": 16.96475914, "volume": 694.0}, {"date": "2003-09-11", "close": 19.19696429, "volume": 2337.0}, {"date": "2003-09-12", "close": 17.8576412, "volume": 811.0}, {"date": "2003-09-16", "close": 16.96475914, "volume": 112.0}, {"date": "2003-09-17", "close": 16.51831811, "volume": 1046.0}, {"date": "2003-09-18", "close": 18.30408223, "volume": 238.0}, {"date": "2003-09-19", "close": 16.51831811, "volume": 56.0}, {"date": "2003-09-24", "close": 16.96475914, "volume": 168.0}, {"date": "2003-09-25", "close": 17.8576412, "volume": 5887.0}, {"date": "2003-09-26", "close": 17.8576412, "volume": 459.0}, {"date": "2003-09-29", "close": 17.8576412, "volume": 78.0}, {"date": "2003-09-30", "close": 18.75052326, "volume": 1775.0}, {"date": "2003-10-02", "close": 18.75052326, "volume": 566.0}, {"date": "2003-10-03", "close": 18.30408223, "volume": 946.0}, {"date": "2003-10-06", "close": 18.30408223, "volume": 84.0}, {"date": "2003-10-07", "close": 18.30408223, "volume": 112.0}, {"date": "2003-10-09", "close": 19.19696429, "volume": 616.0}, {"date": "2003-10-10", "close": 19.64340532, "volume": 336.0}, {"date": "2003-10-13", "close": 19.64340532, "volume": 1288.0}, {"date": "2003-10-14", "close": 19.64340532, "volume": 163.0}, {"date": "2003-10-15", "close": 21.42916944, "volume": 336.0}, {"date": "2003-10-16", "close": 19.19696429, "volume": 1035.0}, {"date": "2003-10-20", "close": 19.19696429, "volume": 28.0}, {"date": "2003-10-22", "close": 18.75052326, "volume": 381.0}, {"date": "2003-10-23", "close": 18.30408223, "volume": 525.0}, {"date": "2003-10-24", "close": 17.8576412, "volume": 504.0}, {"date": "2003-10-27", "close": 17.8576412, "volume": 224.0}, {"date": "2003-10-28", "close": 19.64340532, "volume": 1187.0}, {"date": "2003-10-29", "close": 22.3220515, "volume": 3233.0}, {"date": "2003-10-30", "close": 22.3220515, "volume": 618.0}, {"date": "2003-10-31", "close": 22.3220515, "volume": 196.0}, {"date": "2003-11-03", "close": 22.3220515, "volume": 134.0}, {"date": "2003-11-04", "close": 23.21493356, "volume": 1176.0}, {"date": "2003-11-05", "close": 23.21493356, "volume": 2185.0}, {"date": "2003-11-06", "close": 23.21493356, "volume": 162.0}, {"date": "2003-11-07", "close": 24.10781562, "volume": 588.0}, {"date": "2003-11-10", "close": 24.10781562, "volume": 134.0}, {"date": "2003-11-11", "close": 24.10781562, "volume": 380.0}, {"date": "2003-11-12", "close": 22.3220515, "volume": 560.0}, {"date": "2003-11-13", "close": 22.76849253, "volume": 336.0}, {"date": "2003-11-14", "close": 23.21493356, "volume": 116.0}, {"date": "2003-11-17", "close": 25.00069768, "volume": 380.0}, {"date": "2003-11-18", "close": 24.10781562, "volume": 112.0}, {"date": "2003-11-19", "close": 25.00069768, "volume": 1222.0}, {"date": "2003-11-20", "close": 23.21493356, "volume": 3.0}, {"date": "2003-11-21", "close": 23.21493356, "volume": 557.0}, {"date": "2003-11-24", "close": 22.3220515, "volume": 246.0}, {"date": "2003-11-25", "close": 22.3220515, "volume": 224.0}, {"date": "2003-11-27", "close": 22.3220515, "volume": 336.0}, {"date": "2003-11-28", "close": 21.87561047, "volume": 414.0}, {"date": "2003-12-01", "close": 22.3220515, "volume": 1057.0}, {"date": "2003-12-02", "close": 22.3220515, "volume": 287.0}, {"date": "2003-12-03", "close": 22.3220515, "volume": 224.0}, {"date": "2003-12-04", "close": 22.76849253, "volume": 1460.0}, {"date": "2003-12-05", "close": 22.76849253, "volume": 95.0}, {"date": "2003-12-09", "close": 23.21493356, "volume": 22.0}, {"date": "2003-12-10", "close": 23.21493356, "volume": 134.0}, {"date": "2003-12-11", "close": 23.21493356, "volume": 179.0}, {"date": "2003-12-12", "close": 21.87561047, "volume": 661.0}, {"date": "2003-12-15", "close": 21.42916944, "volume": 952.0}, {"date": "2003-12-17", "close": 22.76849253, "volume": 582.0}, {"date": "2003-12-18", "close": 23.21493356, "volume": 348.0}, {"date": "2003-12-19", "close": 22.3220515, "volume": 150.0}, {"date": "2003-12-22", "close": 22.76849253, "volume": 1064.0}, {"date": "2003-12-23", "close": 20.98272841, "volume": 27.0}, {"date": "2003-12-24", "close": 20.98272841, "volume": 896.0}, {"date": "2003-12-30", "close": 20.98272841, "volume": 325.0}, {"date": "2004-01-02", "close": 22.3220515, "volume": 140.0}, {"date": "2004-01-06", "close": 21.87561047, "volume": 1198.0}, {"date": "2004-01-07", "close": 20.98272841, "volume": 40.0}, {"date": "2004-01-08", "close": 20.98272841, "volume": 280.0}, {"date": "2004-01-09", "close": 21.87561047, "volume": 90.0}, {"date": "2004-01-12", "close": 21.87561047, "volume": 73.0}, {"date": "2004-01-13", "close": 21.87561047, "volume": 28.0}, {"date": "2004-01-15", "close": 21.87561047, "volume": 28.0}, {"date": "2004-01-16", "close": 21.87561047, "volume": 672.0}, {"date": "2004-01-19", "close": 20.98272841, "volume": 707.0}, {"date": "2004-01-20", "close": 20.53628738, "volume": 964.0}, {"date": "2004-01-21", "close": 19.64340532, "volume": 224.0}, {"date": "2004-01-22", "close": 21.42916944, "volume": 379.0}, {"date": "2004-01-23", "close": 22.76849253, "volume": 3221.0}, {"date": "2004-01-27", "close": 22.76849253, "volume": 1058.0}, {"date": "2004-01-28", "close": 21.87561047, "volume": 896.0}, {"date": "2004-01-29", "close": 22.3220515, "volume": 248.0}, {"date": "2004-01-30", "close": 22.76849253, "volume": 392.0}, {"date": "2004-02-02", "close": 22.3220515, "volume": 398.0}, {"date": "2004-02-03", "close": 21.42916944, "volume": 499.0}, {"date": "2004-02-04", "close": 22.76849253, "volume": 11.0}, {"date": "2004-02-05", "close": 22.3220515, "volume": 263.0}, {"date": "2004-02-06", "close": 21.87561047, "volume": 224.0}, {"date": "2004-02-10", "close": 20.98272841, "volume": 168.0}, {"date": "2004-02-11", "close": 21.87561047, "volume": 448.0}, {"date": "2004-02-12", "close": 20.98272841, "volume": 392.0}, {"date": "2004-02-16", "close": 20.98272841, "volume": 34.0}, {"date": "2004-02-17", "close": 22.3220515, "volume": 644.0}, {"date": "2004-02-18", "close": 22.3220515, "volume": 22.0}, {"date": "2004-02-19", "close": 21.42916944, "volume": 596.0}, {"date": "2004-02-20", "close": 21.87561047, "volume": 123.0}, {"date": "2004-02-23", "close": 20.53628738, "volume": 123.0}, {"date": "2004-02-24", "close": 21.42916944, "volume": 244.0}, {"date": "2004-02-25", "close": 22.3220515, "volume": 85.0}, {"date": "2004-02-26", "close": 24.55425665, "volume": 2464.0}, {"date": "2004-02-27", "close": 20.53628738, "volume": 415.0}, {"date": "2004-03-01", "close": 22.3220515, "volume": 196.0}, {"date": "2004-03-02", "close": 22.3220515, "volume": 90.0}, {"date": "2004-03-03", "close": 22.3220515, "volume": 392.0}, {"date": "2004-03-04", "close": 19.64340532, "volume": 1389.0}, {"date": "2004-03-05", "close": 20.53628738, "volume": 52.0}, {"date": "2004-03-08", "close": 18.75052326, "volume": 940.0}, {"date": "2004-03-09", "close": 19.64340532, "volume": 280.0}, {"date": "2004-03-10", "close": 19.64340532, "volume": 308.0}, {"date": "2004-03-11", "close": 19.64340532, "volume": 224.0}, {"date": "2004-03-15", "close": 20.98272841, "volume": 806.0}, {"date": "2004-03-16", "close": 19.64340532, "volume": 898.0}, {"date": "2004-03-17", "close": 20.53628738, "volume": 241.0}, {"date": "2004-03-18", "close": 19.64340532, "volume": 23.0}, {"date": "2004-03-19", "close": 20.53628738, "volume": 403.0}, {"date": "2004-03-22", "close": 20.08984635, "volume": 207.0}, {"date": "2004-03-23", "close": 20.08984635, "volume": 269.0}, {"date": "2004-03-24", "close": 21.42916944, "volume": 261.0}, {"date": "2004-03-25", "close": 20.08984635, "volume": 514.0}, {"date": "2004-03-26", "close": 19.19696429, "volume": 1685.0}, {"date": "2004-03-29", "close": 19.19696429, "volume": 157.0}, {"date": "2004-03-30", "close": 20.08984635, "volume": 605.0}, {"date": "2004-03-31", "close": 20.08984635, "volume": 448.0}, {"date": "2004-04-01", "close": 19.64340532, "volume": 28.0}, {"date": "2004-04-02", "close": 19.19696429, "volume": 381.0}, {"date": "2004-04-05", "close": 18.75052326, "volume": 811.0}, {"date": "2004-04-06", "close": 19.64340532, "volume": 16388.0}, {"date": "2004-04-07", "close": 20.53628738, "volume": 946.0}, {"date": "2004-04-08", "close": 20.08984635, "volume": 393.0}, {"date": "2004-04-13", "close": 20.98272841, "volume": 706.0}, {"date": "2004-04-14", "close": 19.64340532, "volume": 1673.0}, {"date": "2004-04-15", "close": 18.75052326, "volume": 1082.0}, {"date": "2004-04-16", "close": 20.53628738, "volume": 2420.0}, {"date": "2004-04-19", "close": 18.75052326, "volume": 2346.0}, {"date": "2004-04-20", "close": 20.08984635, "volume": 112.0}, {"date": "2004-04-21", "close": 18.75052326, "volume": 592.0}, {"date": "2004-04-22", "close": 18.30408223, "volume": 1034.0}, {"date": "2004-04-23", "close": 18.30408223, "volume": 157.0}, {"date": "2004-04-26", "close": 17.8576412, "volume": 202.0}, {"date": "2004-04-27", "close": 17.8576412, "volume": 1091.0}, {"date": "2004-04-29", "close": 16.96475914, "volume": 941.0}, {"date": "2004-04-30", "close": 16.96475914, "volume": 22.0}, {"date": "2004-05-03", "close": 17.8576412, "volume": 370.0}, {"date": "2004-05-04", "close": 17.41120017, "volume": 224.0}, {"date": "2004-05-06", "close": 16.96475914, "volume": 958.0}, {"date": "2004-05-07", "close": 16.07187708, "volume": 305.0}, {"date": "2004-05-10", "close": 16.07187708, "volume": 424.0}, {"date": "2004-05-11", "close": 15.17899502, "volume": 196.0}, {"date": "2004-05-19", "close": 15.17899502, "volume": 101.0}, {"date": "2004-05-20", "close": 15.17899502, "volume": 375.0}, {"date": "2004-05-24", "close": 15.17899502, "volume": 336.0}, {"date": "2004-05-26", "close": 14.73255399, "volume": 180.0}, {"date": "2004-05-27", "close": 14.73255399, "volume": 22.0}, {"date": "2004-05-31", "close": 14.73255399, "volume": 303.0}, {"date": "2004-06-01", "close": 13.3932309, "volume": 280.0}, {"date": "2004-06-03", "close": 13.3932309, "volume": 425.0}, {"date": "2004-06-04", "close": 13.3932309, "volume": 560.0}, {"date": "2004-06-07", "close": 13.3932309, "volume": 3550.0}, {"date": "2004-06-08", "close": 12.50034884, "volume": 168.0}, {"date": "2004-06-09", "close": 12.05390781, "volume": 5050.0}, {"date": "2004-06-10", "close": 11.60746678, "volume": 952.0}, {"date": "2004-06-11", "close": 11.60746678, "volume": 633.0}, {"date": "2004-06-15", "close": 10.71458472, "volume": 1732.0}, {"date": "2004-06-16", "close": 10.71458472, "volume": 507.0}, {"date": "2004-06-17", "close": 10.71458472, "volume": 886.0}, {"date": "2004-06-18", "close": 11.16102575, "volume": 112.0}, {"date": "2004-06-21", "close": 12.94678987, "volume": 762.0}, {"date": "2004-06-22", "close": 12.05390781, "volume": 1691.0}, {"date": "2004-06-23", "close": 12.50034884, "volume": 2644.0}, {"date": "2004-06-24", "close": 12.50034884, "volume": 392.0}, {"date": "2004-06-25", "close": 14.28611296, "volume": 1949.0}, {"date": "2004-06-28", "close": 13.3932309, "volume": 2324.0}, {"date": "2004-06-29", "close": 11.16102575, "volume": 1734.0}, {"date": "2004-06-30", "close": 12.05390781, "volume": 728.0}, {"date": "2004-07-02", "close": 12.05390781, "volume": 150.0}, {"date": "2004-07-05", "close": 12.05390781, "volume": 1272.0}, {"date": "2004-07-07", "close": 12.94678987, "volume": 472.0}, {"date": "2004-07-09", "close": 12.05390781, "volume": 504.0}, {"date": "2004-07-14", "close": 12.05390781, "volume": 1357.0}, {"date": "2004-07-15", "close": 11.60746678, "volume": 392.0}, {"date": "2004-07-16", "close": 11.16102575, "volume": 629.0}, {"date": "2004-07-19", "close": 11.16102575, "volume": 51.0}, {"date": "2004-07-20", "close": 11.60746678, "volume": 896.0}, {"date": "2004-07-21", "close": 12.50034884, "volume": 506.0}, {"date": "2004-07-22", "close": 11.16102575, "volume": 560.0}, {"date": "2004-07-23", "close": 10.71458472, "volume": 1549.0}, {"date": "2004-07-26", "close": 12.05390781, "volume": 388.0}, {"date": "2004-07-27", "close": 12.50034884, "volume": 336.0}, {"date": "2004-07-28", "close": 12.50034884, "volume": 56.0}, {"date": "2004-08-02", "close": 10.71458472, "volume": 255.0}, {"date": "2004-08-04", "close": 11.60746678, "volume": 302.0}, {"date": "2004-08-06", "close": 11.60746678, "volume": 668.0}, {"date": "2004-08-09", "close": 11.60746678, "volume": 106.0}, {"date": "2004-08-10", "close": 12.05390781, "volume": 112.0}, {"date": "2004-08-13", "close": 11.16102575, "volume": 353.0}, {"date": "2004-08-16", "close": 11.16102575, "volume": 1450.0}, {"date": "2004-08-17", "close": 10.71458472, "volume": 577.0}, {"date": "2004-08-18", "close": 11.16102575, "volume": 986.0}, {"date": "2004-08-19", "close": 10.26814369, "volume": 34.0}, {"date": "2004-08-20", "close": 12.05390781, "volume": 684.0}, {"date": "2004-08-23", "close": 11.60746678, "volume": 280.0}, {"date": "2004-08-25", "close": 11.60746678, "volume": 459.0}, {"date": "2004-08-26", "close": 10.71458472, "volume": 392.0}, {"date": "2004-08-30", "close": 10.71458472, "volume": 437.0}, {"date": "2004-08-31", "close": 10.26814369, "volume": 713.0}, {"date": "2004-09-03", "close": 10.26814369, "volume": 560.0}, {"date": "2004-09-06", "close": 10.26814369, "volume": 762.0}, {"date": "2004-09-09", "close": 10.26814369, "volume": 168.0}, {"date": "2004-09-10", "close": 11.16102575, "volume": 420.0}, {"date": "2004-09-14", "close": 10.26814369, "volume": 171.0}, {"date": "2004-09-15", "close": 10.71458472, "volume": 55.0}, {"date": "2004-09-16", "close": 9.82170266, "volume": 3809.0}, {"date": "2004-09-17", "close": 9.37526163, "volume": 945.0}, {"date": "2004-09-20", "close": 9.37526163, "volume": 1628.0}, {"date": "2004-09-21", "close": 8.9288206, "volume": 2046.0}, {"date": "2004-09-22", "close": 8.9288206, "volume": 633.0}, {"date": "2004-09-23", "close": 8.48237957, "volume": 737.0}, {"date": "2004-09-24", "close": 8.9288206, "volume": 575.0}, {"date": "2004-09-27", "close": 8.9288206, "volume": 336.0}, {"date": "2004-09-28", "close": 8.9288206, "volume": 375.0}, {"date": "2004-09-30", "close": 8.48237957, "volume": 202.0}, {"date": "2004-10-01", "close": 8.03593854, "volume": 1092.0}, {"date": "2004-10-08", "close": 8.9288206, "volume": 1254.0}, {"date": "2004-10-11", "close": 8.9288206, "volume": 202.0}, {"date": "2004-10-12", "close": 8.48237957, "volume": 118.0}, {"date": "2004-10-14", "close": 8.03593854, "volume": 112.0}, {"date": "2004-10-18", "close": 7.678785716, "volume": 4631.0}, {"date": "2004-10-19", "close": 7.14305648, "volume": 566.0}, {"date": "2004-10-20", "close": 7.053768274, "volume": 2526.0}, {"date": "2004-10-21", "close": 8.393091364, "volume": 1089.0}, {"date": "2004-10-22", "close": 9.82170266, "volume": 1030.0}, {"date": "2004-10-25", "close": 8.9288206, "volume": 414.0}, {"date": "2004-10-27", "close": 8.125226746, "volume": 479.0}, {"date": "2004-10-28", "close": 8.125226746, "volume": 87.0}, {"date": "2004-11-02", "close": 8.839532394, "volume": 280.0}, {"date": "2004-11-04", "close": 8.48237957, "volume": 2434.0}, {"date": "2004-11-05", "close": 8.48237957, "volume": 2307.0}, {"date": "2004-11-08", "close": 8.03593854, "volume": 109.0}, {"date": "2004-11-10", "close": 8.48237957, "volume": 112.0}, {"date": "2004-11-15", "close": 8.03593854, "volume": 112.0}, {"date": "2004-11-17", "close": 8.9288206, "volume": 2122.0}, {"date": "2004-11-18", "close": 8.9288206, "volume": 896.0}, {"date": "2004-11-19", "close": 9.37526163, "volume": 336.0}, {"date": "2004-11-22", "close": 9.82170266, "volume": 896.0}, {"date": "2004-11-23", "close": 9.37526163, "volume": 1560.0}, {"date": "2004-11-24", "close": 9.37526163, "volume": 28.0}, {"date": "2004-11-25", "close": 9.37526163, "volume": 417.0}, {"date": "2004-11-29", "close": 9.37526163, "volume": 778.0}, {"date": "2004-11-30", "close": 10.71458472, "volume": 549.0}, {"date": "2004-12-01", "close": 10.26814369, "volume": 1030.0}, {"date": "2004-12-02", "close": 11.16102575, "volume": 2779.0}, {"date": "2004-12-03", "close": 11.60746678, "volume": 392.0}, {"date": "2004-12-06", "close": 11.16102575, "volume": 336.0}, {"date": "2004-12-07", "close": 11.60746678, "volume": 823.0}, {"date": "2004-12-08", "close": 12.50034884, "volume": 2824.0}, {"date": "2004-12-09", "close": 12.94678987, "volume": 224.0}, {"date": "2004-12-10", "close": 12.05390781, "volume": 112.0}, {"date": "2004-12-13", "close": 12.05390781, "volume": 647.0}, {"date": "2004-12-14", "close": 12.05390781, "volume": 160.0}, {"date": "2004-12-15", "close": 10.71458472, "volume": 1120.0}, {"date": "2004-12-17", "close": 10.26814369, "volume": 45.0}, {"date": "2004-12-20", "close": 10.26814369, "volume": 246.0}, {"date": "2004-12-21", "close": 10.26814369, "volume": 168.0}, {"date": "2004-12-22", "close": 9.82170266, "volume": 1079.0}, {"date": "2004-12-30", "close": 9.82170266, "volume": 560.0}, {"date": "2004-12-31", "close": 9.37526163, "volume": 22.0}, {"date": "2005-01-05", "close": 9.37526163, "volume": 67.0}, {"date": "2005-01-10", "close": 9.82170266, "volume": 679.0}, {"date": "2005-01-12", "close": 9.37526163, "volume": 62.0}, {"date": "2005-01-13", "close": 9.37526163, "volume": 162.0}, {"date": "2005-01-14", "close": 9.37526163, "volume": 2783.0}, {"date": "2005-01-17", "close": 9.37526163, "volume": 409.0}, {"date": "2005-01-21", "close": 8.571667776, "volume": 1215.0}, {"date": "2005-01-24", "close": 8.9288206, "volume": 263.0}, {"date": "2005-01-27", "close": 9.37526163, "volume": 1008.0}, {"date": "2005-01-28", "close": 10.26814369, "volume": 1081.0}, {"date": "2005-01-31", "close": 10.26814369, "volume": 410.0}, {"date": "2005-02-01", "close": 10.26814369, "volume": 381.0}, {"date": "2005-02-02", "close": 8.660955982, "volume": 364.0}, {"date": "2005-02-04", "close": 8.839532394, "volume": 672.0}, {"date": "2005-02-07", "close": 8.9288206, "volume": 1977.0}, {"date": "2005-02-08", "close": 8.660955982, "volume": 39.0}, {"date": "2005-02-10", "close": 7.58949751, "volume": 3416.0}, {"date": "2005-02-11", "close": 8.839532394, "volume": 246.0}, {"date": "2005-02-15", "close": 8.214514952, "volume": 1934.0}, {"date": "2005-02-17", "close": 8.03593854, "volume": 1120.0}, {"date": "2005-02-21", "close": 8.214514952, "volume": 224.0}, {"date": "2005-02-22", "close": 8.303803158, "volume": 59.0}, {"date": "2005-02-23", "close": 8.125226746, "volume": 952.0}, {"date": "2005-02-24", "close": 8.125226746, "volume": 45.0}, {"date": "2005-02-25", "close": 8.125226746, "volume": 1151.0}, {"date": "2005-02-28", "close": 8.125226746, "volume": 224.0}, {"date": "2005-03-01", "close": 8.125226746, "volume": 706.0}, {"date": "2005-03-02", "close": 8.03593854, "volume": 727.0}, {"date": "2005-03-03", "close": 8.839532394, "volume": 1826.0}, {"date": "2005-03-07", "close": 8.214514952, "volume": 336.0}, {"date": "2005-03-14", "close": 8.03593854, "volume": 246.0}, {"date": "2005-03-15", "close": 8.03593854, "volume": 2088.0}, {"date": "2005-03-16", "close": 8.125226746, "volume": 448.0}, {"date": "2005-03-18", "close": 8.839532394, "volume": 112.0}, {"date": "2005-03-22", "close": 8.125226746, "volume": 118.0}, {"date": "2005-03-29", "close": 8.214514952, "volume": 1264.0}, {"date": "2005-03-30", "close": 8.03593854, "volume": 2047.0}, {"date": "2005-03-31", "close": 7.678785716, "volume": 238.0}, {"date": "2005-04-01", "close": 8.48237957, "volume": 224.0}, {"date": "2005-04-05", "close": 7.857362128, "volume": 196.0}, {"date": "2005-04-06", "close": 7.857362128, "volume": 560.0}, {"date": "2005-04-07", "close": 8.03593854, "volume": 239.0}, {"date": "2005-04-08", "close": 8.03593854, "volume": 1155.0}, {"date": "2005-04-11", "close": 8.571667776, "volume": 1008.0}, {"date": "2005-04-12", "close": 8.9288206, "volume": 459.0}, {"date": "2005-04-14", "close": 8.48237957, "volume": 1400.0}, {"date": "2005-04-15", "close": 8.03593854, "volume": 1120.0}, {"date": "2005-04-18", "close": 8.9288206, "volume": 403.0}, {"date": "2005-04-20", "close": 8.9288206, "volume": 381.0}, {"date": "2005-04-21", "close": 8.03593854, "volume": 616.0}, {"date": "2005-04-22", "close": 9.37526163, "volume": 67.0}, {"date": "2005-04-26", "close": 8.03593854, "volume": 336.0}, {"date": "2005-04-27", "close": 8.03593854, "volume": 246.0}, {"date": "2005-04-28", "close": 7.768073922, "volume": 708.0}, {"date": "2005-05-03", "close": 8.03593854, "volume": 1120.0}, {"date": "2005-05-05", "close": 7.232344686, "volume": 101.0}, {"date": "2005-05-16", "close": 7.946650334, "volume": 326.0}, {"date": "2005-05-17", "close": 7.232344686, "volume": 733.0}, {"date": "2005-05-18", "close": 7.14305648, "volume": 1680.0}, {"date": "2005-05-19", "close": 7.58949751, "volume": 918.0}, {"date": "2005-05-20", "close": 7.946650334, "volume": 1933.0}, {"date": "2005-05-23", "close": 6.964480068, "volume": 606.0}, {"date": "2005-05-25", "close": 7.14305648, "volume": 168.0}, {"date": "2005-05-26", "close": 7.14305648, "volume": 392.0}, {"date": "2005-05-27", "close": 7.58949751, "volume": 560.0}, {"date": "2005-05-30", "close": 7.678785716, "volume": 437.0}, {"date": "2005-06-01", "close": 7.053768274, "volume": 255.0}, {"date": "2005-06-03", "close": 7.58949751, "volume": 1109.0}, {"date": "2005-06-06", "close": 7.14305648, "volume": 1344.0}, {"date": "2005-06-07", "close": 7.678785716, "volume": 1209.0}, {"date": "2005-06-08", "close": 7.857362128, "volume": 672.0}, {"date": "2005-06-09", "close": 7.857362128, "volume": 470.0}, {"date": "2005-06-10", "close": 8.03593854, "volume": 336.0}, {"date": "2005-06-14", "close": 8.03593854, "volume": 767.0}, {"date": "2005-06-15", "close": 8.839532394, "volume": 354.0}, {"date": "2005-06-16", "close": 8.03593854, "volume": 134.0}, {"date": "2005-06-17", "close": 7.946650334, "volume": 90.0}, {"date": "2005-06-20", "close": 7.678785716, "volume": 560.0}, {"date": "2005-06-21", "close": 7.678785716, "volume": 325.0}, {"date": "2005-06-22", "close": 7.58949751, "volume": 123.0}, {"date": "2005-06-23", "close": 7.14305648, "volume": 2844.0}, {"date": "2005-06-24", "close": 7.58949751, "volume": 280.0}, {"date": "2005-06-28", "close": 8.03593854, "volume": 1552.0}, {"date": "2005-06-29", "close": 8.03593854, "volume": 896.0}, {"date": "2005-06-30", "close": 6.69661545, "volume": 2737.0}, {"date": "2005-07-01", "close": 6.69661545, "volume": 3416.0}, {"date": "2005-07-06", "close": 7.410921098, "volume": 112.0}, {"date": "2005-07-08", "close": 7.14305648, "volume": 392.0}, {"date": "2005-07-12", "close": 7.58949751, "volume": 112.0}, {"date": "2005-07-18", "close": 6.964480068, "volume": 1310.0}, {"date": "2005-07-19", "close": 7.14305648, "volume": 426.0}, {"date": "2005-07-26", "close": 6.964480068, "volume": 896.0}, {"date": "2005-08-01", "close": 7.053768274, "volume": 1814.0}, {"date": "2005-08-05", "close": 7.58949751, "volume": 202.0}, {"date": "2005-08-09", "close": 7.14305648, "volume": 112.0}, {"date": "2005-08-11", "close": 6.964480068, "volume": 240.0}, {"date": "2005-08-15", "close": 7.14305648, "volume": 364.0}, {"date": "2005-08-16", "close": 7.58949751, "volume": 1069.0}, {"date": "2005-08-17", "close": 7.768073922, "volume": 1120.0}, {"date": "2005-08-18", "close": 8.03593854, "volume": 224.0}, {"date": "2005-08-19", "close": 8.750244188, "volume": 174.0}, {"date": "2005-08-22", "close": 8.03593854, "volume": 1176.0}, {"date": "2005-08-23", "close": 7.768073922, "volume": 1428.0}, {"date": "2005-08-26", "close": 7.58949751, "volume": 1120.0}, {"date": "2005-08-29", "close": 7.14305648, "volume": 2548.0}, {"date": "2005-08-30", "close": 7.14305648, "volume": 2744.0}, {"date": "2005-08-31", "close": 7.768073922, "volume": 67.0}, {"date": "2005-09-05", "close": 7.14305648, "volume": 616.0}, {"date": "2005-09-07", "close": 7.14305648, "volume": 392.0}, {"date": "2005-09-08", "close": 6.785903656, "volume": 560.0}, {"date": "2005-09-13", "close": 6.875191862, "volume": 3321.0}, {"date": "2005-09-14", "close": 7.58949751, "volume": 840.0}, {"date": "2005-09-15", "close": 7.14305648, "volume": 336.0}, {"date": "2005-09-16", "close": 7.053768274, "volume": 3987.0}, {"date": "2005-09-19", "close": 7.14305648, "volume": 1232.0}, {"date": "2005-09-20", "close": 7.58949751, "volume": 1187.0}, {"date": "2005-09-21", "close": 7.232344686, "volume": 2878.0}, {"date": "2005-09-22", "close": 7.58949751, "volume": 955.0}, {"date": "2005-09-23", "close": 7.946650334, "volume": 758.0}, {"date": "2005-09-27", "close": 7.053768274, "volume": 1652.0}, {"date": "2005-09-28", "close": 6.964480068, "volume": 504.0}, {"date": "2005-09-30", "close": 7.232344686, "volume": 616.0}, {"date": "2005-10-03", "close": 7.500209304, "volume": 765.0}, {"date": "2005-10-04", "close": 7.500209304, "volume": 1385.0}, {"date": "2005-10-05", "close": 7.500209304, "volume": 336.0}, {"date": "2005-10-06", "close": 7.14305648, "volume": 2631.0}, {"date": "2005-10-07", "close": 7.14305648, "volume": 683.0}, {"date": "2005-10-10", "close": 7.14305648, "volume": 2535.0}, {"date": "2005-10-11", "close": 7.14305648, "volume": 782.0}, {"date": "2005-10-13", "close": 7.053768274, "volume": 67.0}, {"date": "2005-10-14", "close": 7.321632892, "volume": 112.0}, {"date": "2005-10-17", "close": 7.500209304, "volume": 448.0}, {"date": "2005-10-18", "close": 7.500209304, "volume": 1120.0}, {"date": "2005-10-20", "close": 7.14305648, "volume": 702.0}, {"date": "2005-10-24", "close": 6.69661545, "volume": 1624.0}, {"date": "2005-10-27", "close": 8.03593854, "volume": 633.0}, {"date": "2005-10-28", "close": 7.58949751, "volume": 560.0}, {"date": "2005-11-01", "close": 7.946650334, "volume": 224.0}, {"date": "2005-11-03", "close": 7.58949751, "volume": 1052.0}, {"date": "2005-11-07", "close": 7.58949751, "volume": 12.0}, {"date": "2005-11-08", "close": 7.58949751, "volume": 83.0}, {"date": "2005-11-11", "close": 7.58949751, "volume": 112.0}, {"date": "2005-11-14", "close": 7.58949751, "volume": 112.0}, {"date": "2005-11-15", "close": 7.58949751, "volume": 336.0}, {"date": "2005-11-16", "close": 7.58949751, "volume": 560.0}, {"date": "2005-11-23", "close": 8.9288206, "volume": 2110.0}, {"date": "2005-11-24", "close": 9.82170266, "volume": 1904.0}, {"date": "2005-11-25", "close": 9.37526163, "volume": 1635.0}, {"date": "2005-11-28", "close": 10.26814369, "volume": 3198.0}, {"date": "2005-11-29", "close": 9.82170266, "volume": 2593.0}, {"date": "2005-11-30", "close": 10.26814369, "volume": 1120.0}, {"date": "2005-12-01", "close": 10.71458472, "volume": 1599.0}, {"date": "2005-12-02", "close": 9.82170266, "volume": 4745.0}, {"date": "2005-12-05", "close": 8.9288206, "volume": 3402.0}, {"date": "2005-12-06", "close": 8.48237957, "volume": 1243.0}, {"date": "2005-12-07", "close": 8.48237957, "volume": 3478.0}, {"date": "2005-12-08", "close": 8.48237957, "volume": 4291.0}, {"date": "2005-12-09", "close": 8.48237957, "volume": 1627.0}, {"date": "2005-12-12", "close": 8.48237957, "volume": 8321.0}, {"date": "2005-12-13", "close": 8.393091364, "volume": 10543.0}, {"date": "2005-12-14", "close": 8.303803158, "volume": 14739.0}, {"date": "2005-12-15", "close": 8.303803158, "volume": 2071.0}, {"date": "2005-12-16", "close": 7.58949751, "volume": 1120.0}, {"date": "2005-12-21", "close": 8.03593854, "volume": 123.0}, {"date": "2005-12-22", "close": 7.678785716, "volume": 3417.0}, {"date": "2005-12-23", "close": 7.410921098, "volume": 823.0}, {"date": "2005-12-28", "close": 7.678785716, "volume": 1960.0}, {"date": "2005-12-29", "close": 7.768073922, "volume": 6159.0}, {"date": "2005-12-30", "close": 7.857362128, "volume": 5883.0}, {"date": "2006-01-03", "close": 7.58949751, "volume": 560.0}, {"date": "2006-01-04", "close": 8.660955982, "volume": 22735.0}, {"date": "2006-01-05", "close": 8.125226746, "volume": 4529.0}, {"date": "2006-01-09", "close": 8.03593854, "volume": 4648.0}, {"date": "2006-01-10", "close": 7.946650334, "volume": 1784.0}, {"date": "2006-01-11", "close": 7.946650334, "volume": 3841.0}, {"date": "2006-01-12", "close": 7.678785716, "volume": 3360.0}, {"date": "2006-01-13", "close": 7.946650334, "volume": 441.0}, {"date": "2006-01-16", "close": 8.03593854, "volume": 560.0}, {"date": "2006-01-17", "close": 7.857362128, "volume": 8895.0}, {"date": "2006-01-18", "close": 7.232344686, "volume": 6491.0}, {"date": "2006-01-19", "close": 7.14305648, "volume": 112.0}, {"date": "2006-01-20", "close": 7.232344686, "volume": 3762.0}, {"date": "2006-01-23", "close": 7.500209304, "volume": 182.0}, {"date": "2006-01-24", "close": 7.500209304, "volume": 3559.0}, {"date": "2006-01-25", "close": 7.14305648, "volume": 5524.0}, {"date": "2006-01-30", "close": 7.500209304, "volume": 794.0}, {"date": "2006-01-31", "close": 7.14305648, "volume": 1077.0}, {"date": "2006-02-01", "close": 7.58949751, "volume": 5047.0}, {"date": "2006-02-02", "close": 7.321632892, "volume": 1986.0}, {"date": "2006-02-03", "close": 7.14305648, "volume": 2073.0}, {"date": "2006-02-07", "close": 6.875191862, "volume": 5600.0}, {"date": "2006-02-08", "close": 6.875191862, "volume": 594.0}, {"date": "2006-02-09", "close": 6.875191862, "volume": 1525.0}, {"date": "2006-02-10", "close": 6.875191862, "volume": 112.0}, {"date": "2006-02-13", "close": 6.518039038, "volume": 1361.0}, {"date": "2006-02-14", "close": 6.518039038, "volume": 2307.0}, {"date": "2006-02-15", "close": 6.25017442, "volume": 202.0}, {"date": "2006-02-16", "close": 6.428750832, "volume": 1120.0}, {"date": "2006-02-17", "close": 6.518039038, "volume": 896.0}, {"date": "2006-02-20", "close": 6.25017442, "volume": 7504.0}, {"date": "2006-02-21", "close": 6.25017442, "volume": 422.0}, {"date": "2006-02-22", "close": 6.518039038, "volume": 560.0}, {"date": "2006-02-23", "close": 6.25017442, "volume": 1988.0}, {"date": "2006-02-24", "close": 6.428750832, "volume": 2520.0}, {"date": "2006-02-27", "close": 6.25017442, "volume": 3500.0}, {"date": "2006-02-28", "close": 6.518039038, "volume": 1120.0}, {"date": "2006-03-01", "close": 6.69661545, "volume": 12200.0}, {"date": "2006-03-02", "close": 7.14305648, "volume": 5040.0}, {"date": "2006-03-03", "close": 7.14305648, "volume": 1820.0}, {"date": "2006-03-06", "close": 7.232344686, "volume": 1456.0}, {"date": "2006-03-07", "close": 7.410921098, "volume": 5796.0}, {"date": "2006-03-08", "close": 7.14305648, "volume": 4330.0}, {"date": "2006-03-09", "close": 7.14305648, "volume": 100.0}, {"date": "2006-03-10", "close": 7.500209304, "volume": 2047.0}, {"date": "2006-03-13", "close": 7.14305648, "volume": 806.0}, {"date": "2006-03-14", "close": 6.607327244, "volume": 1344.0}, {"date": "2006-03-15", "close": 7.14305648, "volume": 1008.0}, {"date": "2006-03-16", "close": 7.14305648, "volume": 181.0}, {"date": "2006-03-17", "close": 7.14305648, "volume": 1947.0}, {"date": "2006-03-20", "close": 7.053768274, "volume": 4340.0}, {"date": "2006-03-22", "close": 7.321632892, "volume": 426.0}, {"date": "2006-03-23", "close": 7.14305648, "volume": 560.0}, {"date": "2006-03-24", "close": 6.964480068, "volume": 862.0}, {"date": "2006-03-27", "close": 7.14305648, "volume": 2128.0}, {"date": "2006-03-28", "close": 7.58949751, "volume": 728.0}, {"date": "2006-03-29", "close": 7.58949751, "volume": 4872.0}, {"date": "2006-03-31", "close": 7.58949751, "volume": 896.0}, {"date": "2006-04-03", "close": 7.946650334, "volume": 5347.0}, {"date": "2006-04-04", "close": 7.857362128, "volume": 701.0}, {"date": "2006-04-05", "close": 7.500209304, "volume": 560.0}, {"date": "2006-04-06", "close": 7.410921098, "volume": 2712.0}, {"date": "2006-04-07", "close": 8.839532394, "volume": 29720.0}, {"date": "2006-04-10", "close": 8.9288206, "volume": 4033.0}, {"date": "2006-04-11", "close": 9.82170266, "volume": 9789.0}, {"date": "2006-04-12", "close": 9.82170266, "volume": 9699.0}, {"date": "2006-04-13", "close": 8.9288206, "volume": 4555.0}, {"date": "2006-04-18", "close": 11.60746678, "volume": 48703.0}, {"date": "2006-04-19", "close": 10.26814369, "volume": 15307.0}, {"date": "2006-04-20", "close": 12.05390781, "volume": 11488.0}, {"date": "2006-04-21", "close": 12.50034884, "volume": 4579.0}, {"date": "2006-04-27", "close": 15.17899502, "volume": 58227.0}, {"date": "2006-04-28", "close": 13.83967193, "volume": 15747.0}, {"date": "2006-05-01", "close": 12.94678987, "volume": 12793.0}, {"date": "2006-05-02", "close": 12.50034884, "volume": 4833.0}, {"date": "2006-05-03", "close": 13.3932309, "volume": 12560.0}, {"date": "2006-05-04", "close": 12.05390781, "volume": 7802.0}, {"date": "2006-05-05", "close": 12.50034884, "volume": 3488.0}, {"date": "2006-05-08", "close": 13.3932309, "volume": 6070.0}, {"date": "2006-05-09", "close": 16.51831811, "volume": 30439.0}, {"date": "2006-05-10", "close": 17.8576412, "volume": 71932.0}, {"date": "2006-05-11", "close": 19.64340532, "volume": 69537.0}, {"date": "2006-05-12", "close": 20.53628738, "volume": 24572.0}, {"date": "2006-05-15", "close": 19.19696429, "volume": 17372.0}, {"date": "2006-05-16", "close": 18.30408223, "volume": 15608.0}, {"date": "2006-05-17", "close": 20.08984635, "volume": 11783.0}, {"date": "2006-05-18", "close": 17.41120017, "volume": 5569.0}, {"date": "2006-05-19", "close": 18.75052326, "volume": 8224.0}, {"date": "2006-05-22", "close": 15.62543605, "volume": 14971.0}, {"date": "2006-05-23", "close": 15.17899502, "volume": 13849.0}, {"date": "2006-05-24", "close": 15.62543605, "volume": 10580.0}, {"date": "2006-05-25", "close": 15.17899502, "volume": 4840.0}, {"date": "2006-05-26", "close": 15.17899502, "volume": 2492.0}, {"date": "2006-05-29", "close": 15.62543605, "volume": 4317.0}, {"date": "2006-05-30", "close": 16.51831811, "volume": 1400.0}, {"date": "2006-05-31", "close": 15.62543605, "volume": 616.0}, {"date": "2006-06-01", "close": 16.07187708, "volume": 11154.0}, {"date": "2006-06-02", "close": 14.73255399, "volume": 6182.0}, {"date": "2006-06-05", "close": 16.51831811, "volume": 2654.0}, {"date": "2006-06-06", "close": 16.51831811, "volume": 6127.0}, {"date": "2006-06-07", "close": 16.51831811, "volume": 2126.0}, {"date": "2006-06-08", "close": 15.62543605, "volume": 2247.0}, {"date": "2006-06-09", "close": 15.17899502, "volume": 7365.0}, {"date": "2006-06-13", "close": 12.94678987, "volume": 11088.0}, {"date": "2006-06-14", "close": 12.05390781, "volume": 16079.0}, {"date": "2006-06-15", "close": 13.3932309, "volume": 5344.0}, {"date": "2006-06-16", "close": 14.73255399, "volume": 6473.0}, {"date": "2006-06-19", "close": 14.28611296, "volume": 4980.0}, {"date": "2006-06-20", "close": 14.28611296, "volume": 112.0}, {"date": "2006-06-21", "close": 13.3932309, "volume": 4211.0}, {"date": "2006-06-22", "close": 12.50034884, "volume": 8350.0}, {"date": "2006-06-23", "close": 12.05390781, "volume": 6619.0}, {"date": "2006-06-26", "close": 11.60746678, "volume": 5739.0}, {"date": "2006-06-27", "close": 12.50034884, "volume": 2122.0}, {"date": "2006-06-28", "close": 12.05390781, "volume": 5164.0}, {"date": "2006-06-29", "close": 11.60746678, "volume": 2785.0}, {"date": "2006-06-30", "close": 11.60746678, "volume": 9184.0}, {"date": "2006-07-03", "close": 13.3932309, "volume": 2085.0}, {"date": "2006-07-04", "close": 13.83967193, "volume": 4908.0}, {"date": "2006-07-05", "close": 13.3932309, "volume": 1381.0}, {"date": "2006-07-06", "close": 13.83967193, "volume": 1582.0}, {"date": "2006-07-07", "close": 13.83967193, "volume": 618.0}, {"date": "2006-07-10", "close": 14.28611296, "volume": 896.0}, {"date": "2006-07-11", "close": 13.3932309, "volume": 4553.0}, {"date": "2006-07-12", "close": 13.3932309, "volume": 1592.0}, {"date": "2006-07-13", "close": 12.94678987, "volume": 1190.0}, {"date": "2006-07-14", "close": 12.05390781, "volume": 1260.0}, {"date": "2006-07-17", "close": 12.05390781, "volume": 315.0}, {"date": "2006-07-18", "close": 12.50034884, "volume": 2652.0}, {"date": "2006-07-19", "close": 12.05390781, "volume": 56.0}, {"date": "2006-07-20", "close": 12.94678987, "volume": 2277.0}, {"date": "2006-07-21", "close": 12.05390781, "volume": 224.0}, {"date": "2006-07-24", "close": 11.60746678, "volume": 5152.0}, {"date": "2006-07-25", "close": 12.05390781, "volume": 392.0}, {"date": "2006-07-26", "close": 12.05390781, "volume": 1761.0}, {"date": "2006-07-27", "close": 12.05390781, "volume": 90.0}, {"date": "2006-07-28", "close": 11.16102575, "volume": 5997.0}, {"date": "2006-07-31", "close": 11.16102575, "volume": 1344.0}, {"date": "2006-08-01", "close": 11.60746678, "volume": 1109.0}, {"date": "2006-08-02", "close": 11.16102575, "volume": 1602.0}, {"date": "2006-08-03", "close": 11.60746678, "volume": 1008.0}, {"date": "2006-08-04", "close": 11.60746678, "volume": 1770.0}, {"date": "2006-08-07", "close": 11.16102575, "volume": 571.0}, {"date": "2006-08-08", "close": 11.60746678, "volume": 672.0}, {"date": "2006-08-09", "close": 11.60746678, "volume": 2813.0}, {"date": "2006-08-10", "close": 11.60746678, "volume": 252.0}, {"date": "2006-08-11", "close": 12.05390781, "volume": 605.0}, {"date": "2006-08-14", "close": 11.60746678, "volume": 1935.0}, {"date": "2006-08-15", "close": 11.16102575, "volume": 246.0}, {"date": "2006-08-16", "close": 11.60746678, "volume": 2318.0}, {"date": "2006-08-17", "close": 11.16102575, "volume": 1999.0}, {"date": "2006-08-18", "close": 10.71458472, "volume": 2656.0}, {"date": "2006-08-21", "close": 10.26814369, "volume": 1202.0}, {"date": "2006-08-22", "close": 10.71458472, "volume": 1205.0}, {"date": "2006-08-23", "close": 11.16102575, "volume": 282.0}, {"date": "2006-08-24", "close": 10.71458472, "volume": 1768.0}, {"date": "2006-08-25", "close": 11.60746678, "volume": 3329.0}, {"date": "2006-08-28", "close": 11.60746678, "volume": 47.0}, {"date": "2006-08-29", "close": 11.16102575, "volume": 603.0}, {"date": "2006-08-30", "close": 11.16102575, "volume": 74.0}, {"date": "2006-08-31", "close": 11.16102575, "volume": 1322.0}, {"date": "2006-09-01", "close": 11.16102575, "volume": 1767.0}, {"date": "2006-09-04", "close": 11.16102575, "volume": 213.0}, {"date": "2006-09-05", "close": 11.60746678, "volume": 1674.0}, {"date": "2006-09-06", "close": 11.60746678, "volume": 431.0}, {"date": "2006-09-08", "close": 10.71458472, "volume": 1445.0}, {"date": "2006-09-11", "close": 11.16102575, "volume": 666.0}, {"date": "2006-09-12", "close": 9.82170266, "volume": 3026.0}, {"date": "2006-09-13", "close": 10.26814369, "volume": 707.0}, {"date": "2006-09-14", "close": 10.71458472, "volume": 448.0}, {"date": "2006-09-15", "close": 9.82170266, "volume": 202.0}, {"date": "2006-09-19", "close": 10.71458472, "volume": 392.0}, {"date": "2006-09-20", "close": 9.37526163, "volume": 1622.0}, {"date": "2006-09-21", "close": 10.26814369, "volume": 448.0}, {"date": "2006-09-22", "close": 10.26814369, "volume": 616.0}, {"date": "2006-09-25", "close": 10.26814369, "volume": 12.0}, {"date": "2006-09-26", "close": 10.26814369, "volume": 1145.0}, {"date": "2006-09-27", "close": 10.26814369, "volume": 634.0}, {"date": "2006-09-28", "close": 10.26814369, "volume": 918.0}, {"date": "2006-09-29", "close": 9.82170266, "volume": 416.0}, {"date": "2006-10-02", "close": 9.82170266, "volume": 336.0}, {"date": "2006-10-03", "close": 9.82170266, "volume": 560.0}, {"date": "2006-10-04", "close": 9.37526163, "volume": 672.0}, {"date": "2006-10-05", "close": 10.71458472, "volume": 198.0}, {"date": "2006-10-06", "close": 9.37526163, "volume": 339.0}, {"date": "2006-10-09", "close": 9.37526163, "volume": 142.0}, {"date": "2006-10-10", "close": 9.37526163, "volume": 860.0}, {"date": "2006-10-11", "close": 8.9288206, "volume": 6801.0}, {"date": "2006-10-12", "close": 9.37526163, "volume": 4160.0}, {"date": "2006-10-13", "close": 9.37526163, "volume": 4370.0}, {"date": "2006-10-16", "close": 8.9288206, "volume": 706.0}, {"date": "2006-10-17", "close": 9.37526163, "volume": 1158.0}, {"date": "2006-10-19", "close": 10.26814369, "volume": 27679.0}, {"date": "2006-10-20", "close": 10.71458472, "volume": 3885.0}, {"date": "2006-10-23", "close": 10.26814369, "volume": 2307.0}, {"date": "2006-10-24", "close": 10.26814369, "volume": 2938.0}, {"date": "2006-10-25", "close": 11.16102575, "volume": 2669.0}, {"date": "2006-10-26", "close": 11.16102575, "volume": 11065.0}, {"date": "2006-10-27", "close": 11.16102575, "volume": 1512.0}, {"date": "2006-10-30", "close": 10.26814369, "volume": 4088.0}, {"date": "2006-10-31", "close": 9.82170266, "volume": 9524.0}, {"date": "2006-11-01", "close": 8.9288206, "volume": 7534.0}, {"date": "2006-11-02", "close": 8.9288206, "volume": 8478.0}, {"date": "2006-11-03", "close": 9.82170266, "volume": 24539.0}, {"date": "2006-11-06", "close": 9.82170266, "volume": 5432.0}, {"date": "2006-11-07", "close": 9.82170266, "volume": 2666.0}, {"date": "2006-11-08", "close": 10.71458472, "volume": 5073.0}, {"date": "2006-11-09", "close": 10.26814369, "volume": 5622.0}, {"date": "2006-11-10", "close": 10.26814369, "volume": 6457.0}, {"date": "2006-11-13", "close": 10.26814369, "volume": 605.0}, {"date": "2006-11-14", "close": 10.26814369, "volume": 2408.0}, {"date": "2006-11-15", "close": 10.26814369, "volume": 1120.0}, {"date": "2006-11-16", "close": 9.82170266, "volume": 5141.0}, {"date": "2006-11-17", "close": 9.82170266, "volume": 4261.0}, {"date": "2006-11-20", "close": 9.82170266, "volume": 1824.0}, {"date": "2006-11-21", "close": 9.82170266, "volume": 4715.0}, {"date": "2006-11-22", "close": 9.82170266, "volume": 336.0}, {"date": "2006-11-23", "close": 10.26814369, "volume": 504.0}, {"date": "2006-11-24", "close": 10.26814369, "volume": 1232.0}, {"date": "2006-11-27", "close": 10.26814369, "volume": 2121.0}, {"date": "2006-11-28", "close": 9.82170266, "volume": 45.0}, {"date": "2006-11-29", "close": 9.37526163, "volume": 3117.0}, {"date": "2006-11-30", "close": 10.71458472, "volume": 8876.0}, {"date": "2006-12-01", "close": 10.71458472, "volume": 8527.0}, {"date": "2006-12-04", "close": 9.82170266, "volume": 5920.0}, {"date": "2006-12-05", "close": 10.26814369, "volume": 1445.0}, {"date": "2006-12-06", "close": 9.82170266, "volume": 1019.0}, {"date": "2006-12-07", "close": 9.37526163, "volume": 1586.0}, {"date": "2006-12-08", "close": 9.82170266, "volume": 421.0}, {"date": "2006-12-11", "close": 10.26814369, "volume": 18849.0}, {"date": "2006-12-12", "close": 10.26814369, "volume": 8931.0}, {"date": "2006-12-13", "close": 10.26814369, "volume": 12040.0}, {"date": "2006-12-14", "close": 10.26814369, "volume": 2553.0}, {"date": "2006-12-15", "close": 10.71458472, "volume": 3416.0}, {"date": "2006-12-18", "close": 10.71458472, "volume": 13686.0}, {"date": "2006-12-19", "close": 10.71458472, "volume": 8165.0}, {"date": "2006-12-20", "close": 10.71458472, "volume": 915.0}, {"date": "2006-12-21", "close": 11.16102575, "volume": 2086.0}, {"date": "2006-12-22", "close": 10.71458472, "volume": 6164.0}, {"date": "2006-12-27", "close": 11.16102575, "volume": 1012.0}, {"date": "2006-12-28", "close": 11.16102575, "volume": 3302.0}, {"date": "2006-12-29", "close": 12.50034884, "volume": 8952.0}, {"date": "2007-01-02", "close": 12.94678987, "volume": 5606.0}, {"date": "2007-01-03", "close": 12.94678987, "volume": 7966.0}, {"date": "2007-01-04", "close": 12.05390781, "volume": 1848.0}, {"date": "2007-01-05", "close": 12.05390781, "volume": 112.0}, {"date": "2007-01-08", "close": 11.16102575, "volume": 2453.0}, {"date": "2007-01-09", "close": 11.16102575, "volume": 2400.0}, {"date": "2007-01-10", "close": 10.71458472, "volume": 1737.0}, {"date": "2007-01-11", "close": 10.71458472, "volume": 1693.0}, {"date": "2007-01-12", "close": 12.05390781, "volume": 21750.0}, {"date": "2007-01-15", "close": 12.05390781, "volume": 3976.0}, {"date": "2007-01-16", "close": 12.50034884, "volume": 15617.0}, {"date": "2007-01-17", "close": 12.50034884, "volume": 840.0}, {"date": "2007-01-18", "close": 11.60746678, "volume": 1624.0}, {"date": "2007-01-19", "close": 11.60746678, "volume": 5644.0}, {"date": "2007-01-22", "close": 10.71458472, "volume": 14010.0}, {"date": "2007-01-23", "close": 10.71458472, "volume": 4538.0}, {"date": "2007-01-24", "close": 10.71458472, "volume": 1030.0}, {"date": "2007-01-25", "close": 10.71458472, "volume": 2178.0}, {"date": "2007-01-29", "close": 10.71458472, "volume": 2884.0}, {"date": "2007-01-30", "close": 11.16102575, "volume": 2184.0}, {"date": "2007-01-31", "close": 12.50034884, "volume": 18262.0}, {"date": "2007-02-01", "close": 12.50034884, "volume": 2386.0}, {"date": "2007-02-02", "close": 12.05390781, "volume": 1172.0}, {"date": "2007-02-05", "close": 12.50034884, "volume": 3516.0}, {"date": "2007-02-06", "close": 12.50034884, "volume": 3329.0}, {"date": "2007-02-07", "close": 12.05390781, "volume": 7767.0}, {"date": "2007-02-08", "close": 12.50034884, "volume": 1344.0}, {"date": "2007-02-09", "close": 12.05390781, "volume": 1750.0}, {"date": "2007-02-12", "close": 12.94678987, "volume": 10938.0}, {"date": "2007-02-13", "close": 15.17899502, "volume": 39993.0}, {"date": "2007-02-14", "close": 13.83967193, "volume": 10099.0}, {"date": "2007-02-15", "close": 14.28611296, "volume": 977.0}, {"date": "2007-02-16", "close": 14.28611296, "volume": 4975.0}, {"date": "2007-02-19", "close": 14.28611296, "volume": 1720.0}, {"date": "2007-02-20", "close": 13.3932309, "volume": 5487.0}, {"date": "2007-02-21", "close": 13.3932309, "volume": 7739.0}, {"date": "2007-02-22", "close": 12.05390781, "volume": 4344.0}, {"date": "2007-02-23", "close": 12.05390781, "volume": 8385.0}, {"date": "2007-02-26", "close": 12.94678987, "volume": 1253.0}, {"date": "2007-02-27", "close": 13.3932309, "volume": 4588.0}, {"date": "2007-02-28", "close": 12.94678987, "volume": 9166.0}, {"date": "2007-03-01", "close": 12.05390781, "volume": 1920.0}, {"date": "2007-03-02", "close": 12.50034884, "volume": 4078.0}, {"date": "2007-03-05", "close": 12.94678987, "volume": 8787.0}, {"date": "2007-03-06", "close": 12.05390781, "volume": 6414.0}, {"date": "2007-03-07", "close": 12.50034884, "volume": 5468.0}, {"date": "2007-03-08", "close": 12.94678987, "volume": 2745.0}, {"date": "2007-03-09", "close": 13.83967193, "volume": 19627.0}, {"date": "2007-03-12", "close": 14.28611296, "volume": 6767.0}, {"date": "2007-03-13", "close": 14.28611296, "volume": 4200.0}, {"date": "2007-03-14", "close": 13.3932309, "volume": 6638.0}, {"date": "2007-03-15", "close": 14.28611296, "volume": 3858.0}, {"date": "2007-03-16", "close": 14.28611296, "volume": 1490.0}, {"date": "2007-03-19", "close": 14.28611296, "volume": 4284.0}, {"date": "2007-03-20", "close": 14.73255399, "volume": 10812.0}, {"date": "2007-03-21", "close": 14.28611296, "volume": 7201.0}, {"date": "2007-03-22", "close": 14.73255399, "volume": 1304.0}, {"date": "2007-03-23", "close": 15.17899502, "volume": 3119.0}, {"date": "2007-03-26", "close": 14.73255399, "volume": 5899.0}, {"date": "2007-03-27", "close": 14.28611296, "volume": 5751.0}, {"date": "2007-03-28", "close": 14.73255399, "volume": 857.0}, {"date": "2007-03-29", "close": 14.73255399, "volume": 2290.0}, {"date": "2007-03-30", "close": 14.73255399, "volume": 4818.0}, {"date": "2007-04-02", "close": 14.73255399, "volume": 2130.0}, {"date": "2007-04-03", "close": 14.28611296, "volume": 1018.0}, {"date": "2007-04-04", "close": 14.73255399, "volume": 10746.0}, {"date": "2007-04-05", "close": 15.62543605, "volume": 8943.0}, {"date": "2007-04-10", "close": 16.51831811, "volume": 13887.0}, {"date": "2007-04-11", "close": 16.96475914, "volume": 10006.0}, {"date": "2007-04-12", "close": 16.96475914, "volume": 11724.0}, {"date": "2007-04-13", "close": 16.96475914, "volume": 8898.0}, {"date": "2007-04-16", "close": 16.07187708, "volume": 9868.0}, {"date": "2007-04-17", "close": 16.07187708, "volume": 14918.0}, {"date": "2007-04-18", "close": 16.51831811, "volume": 11652.0}, {"date": "2007-04-19", "close": 15.62543605, "volume": 14641.0}, {"date": "2007-04-20", "close": 15.62543605, "volume": 7341.0}, {"date": "2007-04-23", "close": 16.07187708, "volume": 6278.0}, {"date": "2007-04-24", "close": 15.62543605, "volume": 7490.0}, {"date": "2007-04-26", "close": 16.07187708, "volume": 1445.0}, {"date": "2007-04-27", "close": 15.62543605, "volume": 7984.0}, {"date": "2007-04-30", "close": 15.17899502, "volume": 7004.0}, {"date": "2007-05-01", "close": 15.17899502, "volume": 2554.0}, {"date": "2007-05-02", "close": 15.17899502, "volume": 5421.0}, {"date": "2007-05-03", "close": 14.28611296, "volume": 7163.0}, {"date": "2007-05-04", "close": 14.73255399, "volume": 2764.0}, {"date": "2007-05-07", "close": 14.28611296, "volume": 4452.0}, {"date": "2007-05-08", "close": 14.73255399, "volume": 2405.0}, {"date": "2007-05-09", "close": 15.17899502, "volume": 2637.0}, {"date": "2007-05-10", "close": 15.17899502, "volume": 4093.0}, {"date": "2007-05-11", "close": 14.73255399, "volume": 2098.0}, {"date": "2007-05-14", "close": 15.17899502, "volume": 9248.0}, {"date": "2007-05-15", "close": 14.73255399, "volume": 4142.0}, {"date": "2007-05-16", "close": 15.17899502, "volume": 4623.0}, {"date": "2007-05-17", "close": 14.73255399, "volume": 4330.0}, {"date": "2007-05-18", "close": 14.73255399, "volume": 4570.0}, {"date": "2007-05-21", "close": 15.17899502, "volume": 7460.0}, {"date": "2007-05-22", "close": 15.62543605, "volume": 3612.0}, {"date": "2007-05-23", "close": 14.73255399, "volume": 4485.0}, {"date": "2007-05-24", "close": 15.17899502, "volume": 2723.0}, {"date": "2007-05-25", "close": 14.28611296, "volume": 3377.0}, {"date": "2007-05-28", "close": 14.28611296, "volume": 6856.0}, {"date": "2007-05-29", "close": 14.73255399, "volume": 112.0}, {"date": "2007-05-30", "close": 14.73255399, "volume": 1075.0}, {"date": "2007-05-31", "close": 14.73255399, "volume": 1013.0}, {"date": "2007-06-01", "close": 15.62543605, "volume": 10497.0}, {"date": "2007-06-04", "close": 16.07187708, "volume": 3726.0}, {"date": "2007-06-05", "close": 15.62543605, "volume": 5047.0}, {"date": "2007-06-06", "close": 16.51831811, "volume": 12754.0}, {"date": "2007-06-07", "close": 15.17899502, "volume": 9591.0}, {"date": "2007-06-08", "close": 15.17899502, "volume": 4076.0}, {"date": "2007-06-12", "close": 13.83967193, "volume": 13040.0}, {"date": "2007-06-13", "close": 12.94678987, "volume": 6258.0}, {"date": "2007-06-14", "close": 13.83967193, "volume": 8051.0}, {"date": "2007-06-15", "close": 13.83967193, "volume": 2782.0}, {"date": "2007-06-18", "close": 12.94678987, "volume": 5650.0}, {"date": "2007-06-19", "close": 13.83967193, "volume": 14416.0}, {"date": "2007-06-20", "close": 13.3932309, "volume": 5688.0}, {"date": "2007-06-21", "close": 13.3932309, "volume": 7112.0}, {"date": "2007-06-22", "close": 13.3932309, "volume": 6442.0}, {"date": "2007-06-25", "close": 13.3932309, "volume": 13941.0}, {"date": "2007-06-26", "close": 13.3932309, "volume": 8484.0}, {"date": "2007-06-27", "close": 12.94678987, "volume": 5732.0}, {"date": "2007-06-28", "close": 12.50034884, "volume": 12519.0}, {"date": "2007-06-29", "close": 13.3932309, "volume": 10927.0}, {"date": "2007-07-02", "close": 13.3932309, "volume": 484.0}, {"date": "2007-07-03", "close": 13.83967193, "volume": 5145.0}, {"date": "2007-07-04", "close": 13.3932309, "volume": 7155.0}, {"date": "2007-07-05", "close": 13.83967193, "volume": 1893.0}, {"date": "2007-07-06", "close": 13.3932309, "volume": 1120.0}, {"date": "2007-07-09", "close": 13.3932309, "volume": 6722.0}, {"date": "2007-07-10", "close": 12.94678987, "volume": 1128.0}, {"date": "2007-07-11", "close": 12.50034884, "volume": 9556.0}, {"date": "2007-07-13", "close": 12.94678987, "volume": 1467.0}, {"date": "2007-07-16", "close": 13.3932309, "volume": 9868.0}, {"date": "2007-07-17", "close": 13.83967193, "volume": 2464.0}, {"date": "2007-07-18", "close": 13.83967193, "volume": 5069.0}, {"date": "2007-07-19", "close": 13.83967193, "volume": 3237.0}, {"date": "2007-07-20", "close": 13.3932309, "volume": 2457.0}, {"date": "2007-07-23", "close": 13.3932309, "volume": 6499.0}, {"date": "2007-07-24", "close": 13.83967193, "volume": 2888.0}, {"date": "2007-07-25", "close": 14.28611296, "volume": 3729.0}, {"date": "2007-07-26", "close": 13.83967193, "volume": 280.0}, {"date": "2007-07-27", "close": 13.3932309, "volume": 3741.0}, {"date": "2007-07-30", "close": 12.94678987, "volume": 896.0}, {"date": "2007-07-31", "close": 13.3932309, "volume": 2520.0}, {"date": "2007-08-01", "close": 12.94678987, "volume": 3410.0}, {"date": "2007-08-02", "close": 12.94678987, "volume": 2755.0}, {"date": "2007-08-03", "close": 12.94678987, "volume": 1498.0}, {"date": "2007-08-06", "close": 12.50034884, "volume": 8986.0}, {"date": "2007-08-07", "close": 12.50034884, "volume": 1642.0}, {"date": "2007-08-08", "close": 13.3932309, "volume": 1888.0}, {"date": "2007-08-09", "close": 13.3932309, "volume": 1127.0}, {"date": "2007-08-10", "close": 12.50034884, "volume": 5075.0}, {"date": "2007-08-13", "close": 12.05390781, "volume": 507.0}, {"date": "2007-08-14", "close": 12.05390781, "volume": 1562.0}, {"date": "2007-08-15", "close": 10.71458472, "volume": 11838.0}, {"date": "2007-08-16", "close": 11.60746678, "volume": 6762.0}, {"date": "2007-08-17", "close": 11.16102575, "volume": 4712.0}, {"date": "2007-08-20", "close": 12.05390781, "volume": 5105.0}, {"date": "2007-08-21", "close": 11.60746678, "volume": 4711.0}, {"date": "2007-08-22", "close": 11.60746678, "volume": 3342.0}, {"date": "2007-08-23", "close": 12.50034884, "volume": 5040.0}, {"date": "2007-08-24", "close": 12.94678987, "volume": 2220.0}, {"date": "2007-08-27", "close": 12.05390781, "volume": 5235.0}, {"date": "2007-08-28", "close": 11.60746678, "volume": 3920.0}, {"date": "2007-08-29", "close": 11.60746678, "volume": 1232.0}, {"date": "2007-08-30", "close": 12.50034884, "volume": 370.0}, {"date": "2007-08-31", "close": 12.05390781, "volume": 1792.0}, {"date": "2007-09-03", "close": 12.50034884, "volume": 4520.0}, {"date": "2007-09-04", "close": 12.50034884, "volume": 1482.0}, {"date": "2007-09-05", "close": 12.94678987, "volume": 4638.0}, {"date": "2007-09-06", "close": 13.3932309, "volume": 3330.0}, {"date": "2007-09-07", "close": 14.28611296, "volume": 9173.0}, {"date": "2007-09-10", "close": 14.28611296, "volume": 3203.0}, {"date": "2007-09-11", "close": 14.28611296, "volume": 1803.0}, {"date": "2007-09-12", "close": 14.28611296, "volume": 7325.0}, {"date": "2007-09-13", "close": 14.28611296, "volume": 6703.0}, {"date": "2007-09-14", "close": 14.28611296, "volume": 4197.0}, {"date": "2007-09-17", "close": 13.3932309, "volume": 2150.0}, {"date": "2007-09-18", "close": 13.83967193, "volume": 786.0}, {"date": "2007-09-19", "close": 13.3932309, "volume": 6227.0}, {"date": "2007-09-20", "close": 13.3932309, "volume": 2331.0}, {"date": "2007-09-21", "close": 13.83967193, "volume": 2282.0}, {"date": "2007-09-24", "close": 14.28611296, "volume": 4382.0}, {"date": "2007-09-25", "close": 14.28611296, "volume": 4480.0}, {"date": "2007-09-26", "close": 13.83967193, "volume": 848.0}, {"date": "2007-09-27", "close": 14.28611296, "volume": 4463.0}, {"date": "2007-09-28", "close": 14.28611296, "volume": 3845.0}, {"date": "2007-10-01", "close": 13.83967193, "volume": 1219.0}, {"date": "2007-10-02", "close": 13.83967193, "volume": 4314.0}, {"date": "2007-10-03", "close": 13.3932309, "volume": 1325.0}, {"date": "2007-10-04", "close": 13.3932309, "volume": 2983.0}, {"date": "2007-10-05", "close": 13.83967193, "volume": 2327.0}, {"date": "2007-10-08", "close": 13.3932309, "volume": 3060.0}, {"date": "2007-10-09", "close": 13.83967193, "volume": 2661.0}, {"date": "2007-10-10", "close": 13.3932309, "volume": 9287.0}, {"date": "2007-10-11", "close": 14.28611296, "volume": 1630.0}, {"date": "2007-10-12", "close": 14.73255399, "volume": 9371.0}, {"date": "2007-10-15", "close": 19.19696429, "volume": 126062.0}, {"date": "2007-10-16", "close": 18.30408223, "volume": 21409.0}, {"date": "2007-10-17", "close": 16.51831811, "volume": 15876.0}, {"date": "2007-10-18", "close": 17.8576412, "volume": 11285.0}, {"date": "2007-10-19", "close": 20.53628738, "volume": 19988.0}, {"date": "2007-10-22", "close": 18.75052326, "volume": 9986.0}, {"date": "2007-10-23", "close": 20.08984635, "volume": 10544.0}, {"date": "2007-10-24", "close": 20.98272841, "volume": 15615.0}, {"date": "2007-10-25", "close": 20.08984635, "volume": 10521.0}, {"date": "2007-10-26", "close": 20.53628738, "volume": 3334.0}, {"date": "2007-10-29", "close": 25.00069768, "volume": 38744.0}, {"date": "2007-10-30", "close": 31.69731313, "volume": 84718.0}, {"date": "2007-10-31", "close": 29.46510798, "volume": 41140.0}, {"date": "2007-11-01", "close": 32.14375416, "volume": 22415.0}, {"date": "2007-11-02", "close": 32.59019519, "volume": 19208.0}, {"date": "2007-11-05", "close": 30.80443107, "volume": 8598.0}, {"date": "2007-11-06", "close": 31.2508721, "volume": 7106.0}, {"date": "2007-11-07", "close": 31.69731313, "volume": 9439.0}, {"date": "2007-11-08", "close": 30.35799004, "volume": 12480.0}, {"date": "2007-11-09", "close": 28.57222592, "volume": 4863.0}, {"date": "2007-11-12", "close": 27.67934386, "volume": 9595.0}, {"date": "2007-11-13", "close": 27.67934386, "volume": 6737.0}, {"date": "2007-11-14", "close": 30.80443107, "volume": 6937.0}, {"date": "2007-11-15", "close": 30.35799004, "volume": 3676.0}, {"date": "2007-11-16", "close": 29.46510798, "volume": 4027.0}, {"date": "2007-11-19", "close": 28.57222592, "volume": 1563.0}, {"date": "2007-11-20", "close": 30.35799004, "volume": 4224.0}, {"date": "2007-11-21", "close": 28.12578489, "volume": 2046.0}, {"date": "2007-11-22", "close": 29.46510798, "volume": 9600.0}, {"date": "2007-11-23", "close": 27.67934386, "volume": 5687.0}, {"date": "2007-11-26", "close": 28.12578489, "volume": 3175.0}, {"date": "2007-11-27", "close": 26.7864618, "volume": 1081.0}, {"date": "2007-11-28", "close": 26.7864618, "volume": 4732.0}, {"date": "2007-11-29", "close": 26.7864618, "volume": 3193.0}, {"date": "2007-11-30", "close": 27.67934386, "volume": 3559.0}, {"date": "2007-12-03", "close": 28.57222592, "volume": 1349.0}, {"date": "2007-12-04", "close": 27.67934386, "volume": 3218.0}, {"date": "2007-12-05", "close": 26.7864618, "volume": 3343.0}, {"date": "2007-12-06", "close": 26.7864618, "volume": 3862.0}, {"date": "2007-12-07", "close": 25.89357974, "volume": 5709.0}, {"date": "2007-12-10", "close": 30.80443107, "volume": 25770.0}, {"date": "2007-12-11", "close": 29.46510798, "volume": 11931.0}, {"date": "2007-12-12", "close": 29.46510798, "volume": 5488.0}, {"date": "2007-12-13", "close": 30.35799004, "volume": 4864.0}, {"date": "2007-12-14", "close": 30.80443107, "volume": 5065.0}, {"date": "2007-12-17", "close": 29.01866695, "volume": 7710.0}, {"date": "2007-12-18", "close": 29.91154901, "volume": 5246.0}, {"date": "2007-12-19", "close": 30.80443107, "volume": 2447.0}, {"date": "2007-12-20", "close": 30.35799004, "volume": 5604.0}, {"date": "2007-12-21", "close": 32.14375416, "volume": 4087.0}, {"date": "2007-12-24", "close": 32.59019519, "volume": 2554.0}, {"date": "2007-12-27", "close": 32.59019519, "volume": 1038.0}, {"date": "2007-12-28", "close": 32.14375416, "volume": 1504.0}, {"date": "2007-12-31", "close": 33.92951828, "volume": 5256.0}, {"date": "2008-01-02", "close": 37.50104652, "volume": 17974.0}, {"date": "2008-01-03", "close": 37.94748755, "volume": 6184.0}, {"date": "2008-01-04", "close": 37.94748755, "volume": 10890.0}, {"date": "2008-01-07", "close": 36.60816446, "volume": 7259.0}, {"date": "2008-01-08", "close": 36.60816446, "volume": 5236.0}, {"date": "2008-01-09", "close": 38.84036961, "volume": 9678.0}, {"date": "2008-01-10", "close": 44.19766197, "volume": 25901.0}, {"date": "2008-01-11", "close": 42.41189785, "volume": 13133.0}, {"date": "2008-01-14", "close": 43.30477991, "volume": 8712.0}, {"date": "2008-01-15", "close": 43.30477991, "volume": 14141.0}, {"date": "2008-01-16", "close": 40.1796927, "volume": 9108.0}, {"date": "2008-01-17", "close": 39.73325167, "volume": 7986.0}, {"date": "2008-01-18", "close": 38.39392858, "volume": 5944.0}, {"date": "2008-01-21", "close": 33.92951828, "volume": 6458.0}, {"date": "2008-01-22", "close": 25.44713871, "volume": 16140.0}, {"date": "2008-01-23", "close": 34.82240034, "volume": 16889.0}, {"date": "2008-01-24", "close": 35.7152824, "volume": 10881.0}, {"date": "2008-01-25", "close": 37.50104652, "volume": 3904.0}, {"date": "2008-01-29", "close": 38.39392858, "volume": 4008.0}, {"date": "2008-01-30", "close": 39.73325167, "volume": 2220.0}, {"date": "2008-01-31", "close": 38.39392858, "volume": 1975.0}, {"date": "2008-02-01", "close": 36.60816446, "volume": 1754.0}, {"date": "2008-02-04", "close": 34.37595931, "volume": 4428.0}, {"date": "2008-02-05", "close": 33.92951828, "volume": 4521.0}, {"date": "2008-02-06", "close": 32.59019519, "volume": 7369.0}, {"date": "2008-02-07", "close": 34.37595931, "volume": 2518.0}, {"date": "2008-02-08", "close": 36.60816446, "volume": 3197.0}, {"date": "2008-02-11", "close": 37.05460549, "volume": 4279.0}, {"date": "2008-02-12", "close": 36.16172343, "volume": 3179.0}, {"date": "2008-02-13", "close": 35.7152824, "volume": 1213.0}, {"date": "2008-02-14", "close": 36.60816446, "volume": 2407.0}, {"date": "2008-02-15", "close": 34.82240034, "volume": 1225.0}, {"date": "2008-02-18", "close": 35.26884137, "volume": 650.0}, {"date": "2008-02-19", "close": 35.26884137, "volume": 703.0}, {"date": "2008-02-20", "close": 34.82240034, "volume": 1798.0}, {"date": "2008-02-21", "close": 34.82240034, "volume": 1391.0}, {"date": "2008-02-22", "close": 34.37595931, "volume": 769.0}, {"date": "2008-02-25", "close": 35.7152824, "volume": 2475.0}, {"date": "2008-02-26", "close": 33.03663622, "volume": 1089.0}, {"date": "2008-02-27", "close": 33.03663622, "volume": 2015.0}, {"date": "2008-02-28", "close": 33.92951828, "volume": 1203.0}, {"date": "2008-02-29", "close": 33.92951828, "volume": 2113.0}, {"date": "2008-03-03", "close": 33.48307725, "volume": 818.0}, {"date": "2008-03-04", "close": 31.69731313, "volume": 1862.0}, {"date": "2008-03-05", "close": 29.01866695, "volume": 7163.0}, {"date": "2008-03-06", "close": 29.01866695, "volume": 1667.0}, {"date": "2008-03-07", "close": 31.2508721, "volume": 818.0}, {"date": "2008-03-10", "close": 31.2508721, "volume": 3226.0}, {"date": "2008-03-11", "close": 31.2508721, "volume": 3361.0}, {"date": "2008-03-12", "close": 28.57222592, "volume": 1079.0}, {"date": "2008-03-13", "close": 27.67934386, "volume": 1833.0}, {"date": "2008-03-14", "close": 28.57222592, "volume": 711.0}, {"date": "2008-03-17", "close": 30.35799004, "volume": 895.0}, {"date": "2008-03-18", "close": 28.57222592, "volume": 2361.0}, {"date": "2008-03-19", "close": 30.35799004, "volume": 389.0}, {"date": "2008-03-20", "close": 30.80443107, "volume": 2620.0}, {"date": "2008-03-25", "close": 28.57222592, "volume": 3834.0}, {"date": "2008-03-26", "close": 29.91154901, "volume": 1753.0}, {"date": "2008-03-27", "close": 28.12578489, "volume": 2972.0}, {"date": "2008-03-28", "close": 27.67934386, "volume": 1592.0}, {"date": "2008-03-31", "close": 32.14375416, "volume": 10471.0}, {"date": "2008-04-01", "close": 31.69731313, "volume": 5859.0}, {"date": "2008-04-02", "close": 29.01866695, "volume": 1601.0}, {"date": "2008-04-03", "close": 28.57222592, "volume": 3219.0}, {"date": "2008-04-04", "close": 30.35799004, "volume": 1231.0}, {"date": "2008-04-07", "close": 30.35799004, "volume": 2496.0}, {"date": "2008-04-08", "close": 32.14375416, "volume": 5507.0}, {"date": "2008-04-09", "close": 30.35799004, "volume": 1741.0}, {"date": "2008-04-10", "close": 31.2508721, "volume": 1319.0}, {"date": "2008-04-11", "close": 31.2508721, "volume": 2251.0}, {"date": "2008-04-14", "close": 30.35799004, "volume": 664.0}, {"date": "2008-04-15", "close": 30.35799004, "volume": 4419.0}, {"date": "2008-04-16", "close": 28.57222592, "volume": 4600.0}, {"date": "2008-04-17", "close": 29.91154901, "volume": 2286.0}, {"date": "2008-04-18", "close": 28.57222592, "volume": 428.0}, {"date": "2008-04-21", "close": 29.46510798, "volume": 927.0}, {"date": "2008-04-22", "close": 29.01866695, "volume": 1616.0}, {"date": "2008-04-23", "close": 28.57222592, "volume": 422.0}, {"date": "2008-04-24", "close": 28.12578489, "volume": 1247.0}, {"date": "2008-04-28", "close": 26.7864618, "volume": 4216.0}, {"date": "2008-04-29", "close": 26.7864618, "volume": 2232.0}, {"date": "2008-04-30", "close": 25.89357974, "volume": 1884.0}, {"date": "2008-05-01", "close": 26.7864618, "volume": 2001.0}, {"date": "2008-05-02", "close": 25.00069768, "volume": 498.0}, {"date": "2008-05-05", "close": 26.7864618, "volume": 4382.0}, {"date": "2008-05-06", "close": 26.7864618, "volume": 2592.0}, {"date": "2008-05-07", "close": 24.55425665, "volume": 2293.0}, {"date": "2008-05-08", "close": 25.44713871, "volume": 2280.0}, {"date": "2008-05-09", "close": 25.00069768, "volume": 2048.0}, {"date": "2008-05-12", "close": 26.7864618, "volume": 762.0}, {"date": "2008-05-13", "close": 25.89357974, "volume": 1512.0}, {"date": "2008-05-14", "close": 23.21493356, "volume": 16563.0}, {"date": "2008-05-15", "close": 22.76849253, "volume": 5651.0}, {"date": "2008-05-16", "close": 23.21493356, "volume": 1331.0}, {"date": "2008-05-19", "close": 27.23290283, "volume": 5343.0}, {"date": "2008-05-20", "close": 27.67934386, "volume": 3718.0}, {"date": "2008-05-21", "close": 25.00069768, "volume": 5062.0}, {"date": "2008-05-22", "close": 25.89357974, "volume": 1789.0}, {"date": "2008-05-23", "close": 25.89357974, "volume": 831.0}, {"date": "2008-05-26", "close": 25.00069768, "volume": 1569.0}, {"date": "2008-05-27", "close": 23.66137459, "volume": 3090.0}, {"date": "2008-05-28", "close": 25.44713871, "volume": 1720.0}, {"date": "2008-05-29", "close": 23.66137459, "volume": 1764.0}, {"date": "2008-05-30", "close": 23.21493356, "volume": 4483.0}, {"date": "2008-06-02", "close": 24.10781562, "volume": 3110.0}, {"date": "2008-06-03", "close": 24.10781562, "volume": 1271.0}, {"date": "2008-06-04", "close": 24.10781562, "volume": 1098.0}, {"date": "2008-06-05", "close": 23.21493356, "volume": 2683.0}, {"date": "2008-06-06", "close": 23.21493356, "volume": 890.0}, {"date": "2008-06-10", "close": 25.89357974, "volume": 3154.0}, {"date": "2008-06-11", "close": 23.66137459, "volume": 300.0}, {"date": "2008-06-12", "close": 22.76849253, "volume": 2241.0}, {"date": "2008-06-13", "close": 22.3220515, "volume": 2245.0}, {"date": "2008-06-16", "close": 18.75052326, "volume": 4043.0}, {"date": "2008-06-17", "close": 18.75052326, "volume": 6040.0}, {"date": "2008-06-18", "close": 21.42916944, "volume": 1060.0}, {"date": "2008-06-19", "close": 19.64340532, "volume": 3995.0}, {"date": "2008-06-20", "close": 22.3220515, "volume": 5957.0}, {"date": "2008-06-23", "close": 25.00069768, "volume": 14243.0}, {"date": "2008-06-24", "close": 25.00069768, "volume": 8849.0}, {"date": "2008-06-25", "close": 23.66137459, "volume": 2686.0}, {"date": "2008-06-26", "close": 25.00069768, "volume": 1806.0}, {"date": "2008-06-27", "close": 24.10781562, "volume": 3256.0}, {"date": "2008-06-30", "close": 25.00069768, "volume": 4646.0}, {"date": "2008-07-01", "close": 25.00069768, "volume": 3519.0}, {"date": "2008-07-02", "close": 23.21493356, "volume": 2139.0}, {"date": "2008-07-03", "close": 23.66137459, "volume": 1980.0}, {"date": "2008-07-04", "close": 22.3220515, "volume": 1652.0}, {"date": "2008-07-07", "close": 23.21493356, "volume": 506.0}, {"date": "2008-07-08", "close": 24.10781562, "volume": 2058.0}, {"date": "2008-07-09", "close": 24.55425665, "volume": 386.0}, {"date": "2008-07-10", "close": 23.66137459, "volume": 2627.0}, {"date": "2008-07-11", "close": 24.10781562, "volume": 1680.0}, {"date": "2008-07-14", "close": 24.55425665, "volume": 3044.0}, {"date": "2008-07-15", "close": 24.10781562, "volume": 1121.0}, {"date": "2008-07-16", "close": 23.66137459, "volume": 3136.0}, {"date": "2008-07-17", "close": 22.3220515, "volume": 1119.0}, {"date": "2008-07-18", "close": 22.3220515, "volume": 2200.0}, {"date": "2008-07-21", "close": 21.87561047, "volume": 2366.0}, {"date": "2008-07-22", "close": 20.53628738, "volume": 1424.0}, {"date": "2008-07-23", "close": 21.42916944, "volume": 856.0}, {"date": "2008-07-24", "close": 21.87561047, "volume": 672.0}, {"date": "2008-07-25", "close": 20.53628738, "volume": 226.0}, {"date": "2008-07-28", "close": 22.3220515, "volume": 652.0}, {"date": "2008-07-29", "close": 19.64340532, "volume": 1191.0}, {"date": "2008-07-30", "close": 18.75052326, "volume": 835.0}, {"date": "2008-07-31", "close": 17.41120017, "volume": 3893.0}, {"date": "2008-08-01", "close": 17.41120017, "volume": 532.0}, {"date": "2008-08-04", "close": 17.8576412, "volume": 1797.0}, {"date": "2008-08-05", "close": 16.07187708, "volume": 7686.0}, {"date": "2008-08-06", "close": 15.62543605, "volume": 1308.0}, {"date": "2008-08-07", "close": 16.07187708, "volume": 3154.0}, {"date": "2008-08-08", "close": 15.17899502, "volume": 883.0}, {"date": "2008-08-11", "close": 15.17899502, "volume": 2139.0}, {"date": "2008-08-12", "close": 15.17899502, "volume": 729.0}, {"date": "2008-08-13", "close": 14.73255399, "volume": 561.0}, {"date": "2008-08-14", "close": 16.07187708, "volume": 1165.0}, {"date": "2008-08-15", "close": 16.07187708, "volume": 2818.0}, {"date": "2008-08-18", "close": 19.64340532, "volume": 7068.0}, {"date": "2008-08-19", "close": 17.41120017, "volume": 1808.0}, {"date": "2008-08-20", "close": 18.75052326, "volume": 2563.0}, {"date": "2008-08-21", "close": 16.07187708, "volume": 3839.0}, {"date": "2008-08-22", "close": 16.96475914, "volume": 3743.0}, {"date": "2008-08-25", "close": 15.17899502, "volume": 3152.0}, {"date": "2008-08-26", "close": 15.17899502, "volume": 1905.0}, {"date": "2008-08-27", "close": 15.62543605, "volume": 1341.0}, {"date": "2008-08-28", "close": 15.17899502, "volume": 187.0}, {"date": "2008-08-29", "close": 15.17899502, "volume": 2330.0}, {"date": "2008-09-01", "close": 15.17899502, "volume": 1971.0}, {"date": "2008-09-02", "close": 15.17899502, "volume": 7729.0}, {"date": "2008-09-03", "close": 14.73255399, "volume": 6627.0}, {"date": "2008-09-04", "close": 13.83967193, "volume": 22753.0}, {"date": "2008-09-05", "close": 13.83967193, "volume": 5070.0}, {"date": "2008-09-08", "close": 14.28611296, "volume": 3984.0}, {"date": "2008-09-09", "close": 14.28611296, "volume": 1557.0}, {"date": "2008-09-10", "close": 13.83967193, "volume": 13057.0}, {"date": "2008-09-11", "close": 13.3932309, "volume": 918.0}, {"date": "2008-09-12", "close": 13.3932309, "volume": 2106.0}, {"date": "2008-09-15", "close": 12.94678987, "volume": 1792.0}, {"date": "2008-09-16", "close": 12.94678987, "volume": 4562.0}, {"date": "2008-09-17", "close": 12.50034884, "volume": 5171.0}, {"date": "2008-09-18", "close": 16.07187708, "volume": 11585.0}, {"date": "2008-09-19", "close": 16.51831811, "volume": 2262.0}, {"date": "2008-09-22", "close": 14.73255399, "volume": 2989.0}, {"date": "2008-09-23", "close": 15.17899502, "volume": 2137.0}, {"date": "2008-09-24", "close": 14.73255399, "volume": 5222.0}, {"date": "2008-09-25", "close": 15.62543605, "volume": 2697.0}, {"date": "2008-09-26", "close": 14.28611296, "volume": 1254.0}, {"date": "2008-09-29", "close": 13.83967193, "volume": 2376.0}, {"date": "2008-09-30", "close": 15.62543605, "volume": 4351.0}, {"date": "2008-10-01", "close": 14.28611296, "volume": 399.0}, {"date": "2008-10-02", "close": 13.3932309, "volume": 2997.0}, {"date": "2008-10-03", "close": 12.50034884, "volume": 2754.0}, {"date": "2008-10-06", "close": 11.16102575, "volume": 2996.0}, {"date": "2008-10-07", "close": 12.50034884, "volume": 4121.0}, {"date": "2008-10-08", "close": 13.3932309, "volume": 2508.0}, {"date": "2008-10-09", "close": 13.3932309, "volume": 4002.0}, {"date": "2008-10-10", "close": 13.83967193, "volume": 5574.0}, {"date": "2008-10-13", "close": 12.94678987, "volume": 3452.0}, {"date": "2008-10-14", "close": 13.3932309, "volume": 3100.0}, {"date": "2008-10-15", "close": 13.3932309, "volume": 1175.0}, {"date": "2008-10-16", "close": 12.94678987, "volume": 2464.0}, {"date": "2008-10-17", "close": 13.83967193, "volume": 2182.0}, {"date": "2008-10-20", "close": 12.05390781, "volume": 2444.0}, {"date": "2008-10-21", "close": 12.05390781, "volume": 1017.0}, {"date": "2008-10-22", "close": 11.60746678, "volume": 1230.0}, {"date": "2008-10-23", "close": 11.60746678, "volume": 1456.0}, {"date": "2008-10-24", "close": 10.26814369, "volume": 2636.0}, {"date": "2008-10-27", "close": 11.60746678, "volume": 1473.0}, {"date": "2008-10-28", "close": 11.16102575, "volume": 1505.0}, {"date": "2008-10-29", "close": 11.16102575, "volume": 1221.0}, {"date": "2008-10-30", "close": 11.16102575, "volume": 908.0}, {"date": "2008-10-31", "close": 11.16102575, "volume": 1747.0}, {"date": "2008-11-03", "close": 10.71458472, "volume": 2202.0}, {"date": "2008-11-04", "close": 11.60746678, "volume": 179.0}, {"date": "2008-11-05", "close": 12.94678987, "volume": 3573.0}, {"date": "2008-11-06", "close": 12.94678987, "volume": 330.0}, {"date": "2008-11-07", "close": 11.60746678, "volume": 726.0}, {"date": "2008-11-10", "close": 10.71458472, "volume": 3735.0}, {"date": "2008-11-11", "close": 10.71458472, "volume": 1746.0}, {"date": "2008-11-12", "close": 11.16102575, "volume": 2310.0}, {"date": "2008-11-13", "close": 9.82170266, "volume": 3031.0}, {"date": "2008-11-14", "close": 9.82170266, "volume": 244.0}, {"date": "2008-11-17", "close": 10.26814369, "volume": 1138.0}, {"date": "2008-11-18", "close": 9.37526163, "volume": 5228.0}, {"date": "2008-11-19", "close": 8.9288206, "volume": 1895.0}, {"date": "2008-11-20", "close": 9.82170266, "volume": 2916.0}, {"date": "2008-11-21", "close": 8.9288206, "volume": 2184.0}, {"date": "2008-11-24", "close": 10.71458472, "volume": 5041.0}, {"date": "2008-11-25", "close": 11.16102575, "volume": 1646.0}, {"date": "2008-11-26", "close": 10.26814369, "volume": 358.0}, {"date": "2008-11-27", "close": 9.82170266, "volume": 2758.0}, {"date": "2008-11-28", "close": 9.82170266, "volume": 69.0}, {"date": "2008-12-01", "close": 10.71458472, "volume": 112.0}, {"date": "2008-12-02", "close": 9.82170266, "volume": 1198.0}, {"date": "2008-12-03", "close": 9.82170266, "volume": 207.0}, {"date": "2008-12-04", "close": 9.82170266, "volume": 1530.0}, {"date": "2008-12-05", "close": 9.82170266, "volume": 846.0}, {"date": "2008-12-08", "close": 9.37526163, "volume": 5213.0}, {"date": "2008-12-09", "close": 9.82170266, "volume": 3032.0}, {"date": "2008-12-10", "close": 9.37526163, "volume": 1579.0}, {"date": "2008-12-11", "close": 9.37526163, "volume": 2341.0}, {"date": "2008-12-12", "close": 9.82170266, "volume": 5768.0}, {"date": "2008-12-15", "close": 9.37526163, "volume": 5217.0}, {"date": "2008-12-16", "close": 9.82170266, "volume": 1973.0}, {"date": "2008-12-17", "close": 9.82170266, "volume": 7024.0}, {"date": "2008-12-18", "close": 10.26814369, "volume": 10888.0}, {"date": "2008-12-19", "close": 11.16102575, "volume": 7512.0}, {"date": "2008-12-22", "close": 12.94678987, "volume": 5549.0}, {"date": "2008-12-23", "close": 12.05390781, "volume": 2230.0}, {"date": "2008-12-24", "close": 12.50034884, "volume": 896.0}, {"date": "2008-12-29", "close": 14.73255399, "volume": 8479.0}, {"date": "2008-12-30", "close": 16.96475914, "volume": 10756.0}, {"date": "2008-12-31", "close": 15.17899502, "volume": 4853.0}, {"date": "2009-01-02", "close": 16.96475914, "volume": 5266.0}, {"date": "2009-01-05", "close": 16.07187708, "volume": 4265.0}, {"date": "2009-01-06", "close": 13.83967193, "volume": 4879.0}, {"date": "2009-01-07", "close": 14.73255399, "volume": 2005.0}, {"date": "2009-01-08", "close": 13.83967193, "volume": 1114.0}, {"date": "2009-01-09", "close": 14.28611296, "volume": 2923.0}, {"date": "2009-01-12", "close": 14.28611296, "volume": 1187.0}, {"date": "2009-01-13", "close": 14.28611296, "volume": 7375.0}, {"date": "2009-01-14", "close": 13.83967193, "volume": 1680.0}, {"date": "2009-01-15", "close": 12.50034884, "volume": 3334.0}, {"date": "2009-01-16", "close": 13.83967193, "volume": 2789.0}, {"date": "2009-01-19", "close": 13.83967193, "volume": 3279.0}, {"date": "2009-01-20", "close": 13.3932309, "volume": 1168.0}, {"date": "2009-01-21", "close": 13.83967193, "volume": 3738.0}, {"date": "2009-01-22", "close": 13.3932309, "volume": 1658.0}, {"date": "2009-01-23", "close": 12.94678987, "volume": 1878.0}, {"date": "2009-01-27", "close": 14.28611296, "volume": 6321.0}, {"date": "2009-01-28", "close": 13.3932309, "volume": 3017.0}, {"date": "2009-01-29", "close": 13.3932309, "volume": 4333.0}, {"date": "2009-01-30", "close": 13.3932309, "volume": 6911.0}, {"date": "2009-02-02", "close": 13.83967193, "volume": 9375.0}, {"date": "2009-02-03", "close": 15.62543605, "volume": 9986.0}, {"date": "2009-02-04", "close": 15.17899502, "volume": 9399.0}, {"date": "2009-02-05", "close": 14.28611296, "volume": 2586.0}, {"date": "2009-02-06", "close": 14.28611296, "volume": 3102.0}, {"date": "2009-02-09", "close": 14.28611296, "volume": 897.0}, {"date": "2009-02-10", "close": 14.28611296, "volume": 2117.0}, {"date": "2009-02-11", "close": 14.73255399, "volume": 3313.0}, {"date": "2009-02-12", "close": 15.17899502, "volume": 6308.0}, {"date": "2009-02-13", "close": 15.17899502, "volume": 2658.0}, {"date": "2009-02-16", "close": 15.17899502, "volume": 463.0}, {"date": "2009-02-17", "close": 15.17899502, "volume": 2358.0}, {"date": "2009-02-18", "close": 15.17899502, "volume": 8239.0}, {"date": "2009-02-19", "close": 15.17899502, "volume": 5509.0}, {"date": "2009-02-20", "close": 14.73255399, "volume": 1736.0}, {"date": "2009-02-23", "close": 14.73255399, "volume": 9126.0}, {"date": "2009-02-24", "close": 14.28611296, "volume": 4351.0}, {"date": "2009-02-25", "close": 14.28611296, "volume": 3701.0}, {"date": "2009-02-26", "close": 14.28611296, "volume": 2606.0}, {"date": "2009-02-27", "close": 12.50034884, "volume": 2976.0}, {"date": "2009-03-02", "close": 13.83967193, "volume": 3851.0}, {"date": "2009-03-03", "close": 13.83967193, "volume": 2261.0}, {"date": "2009-03-04", "close": 12.94678987, "volume": 1445.0}, {"date": "2009-03-05", "close": 12.50034884, "volume": 1775.0}, {"date": "2009-03-06", "close": 12.94678987, "volume": 1571.0}, {"date": "2009-03-09", "close": 13.3932309, "volume": 1680.0}, {"date": "2009-03-10", "close": 12.50034884, "volume": 4435.0}, {"date": "2009-03-11", "close": 12.05390781, "volume": 2806.0}, {"date": "2009-03-12", "close": 12.50034884, "volume": 905.0}, {"date": "2009-03-13", "close": 12.94678987, "volume": 1618.0}, {"date": "2009-03-16", "close": 13.3932309, "volume": 1772.0}, {"date": "2009-03-17", "close": 13.83967193, "volume": 8270.0}, {"date": "2009-03-18", "close": 13.3932309, "volume": 4770.0}, {"date": "2009-03-19", "close": 13.3932309, "volume": 5168.0}, {"date": "2009-03-20", "close": 13.83967193, "volume": 1104.0}, {"date": "2009-03-23", "close": 13.3932309, "volume": 4212.0}, {"date": "2009-03-24", "close": 12.94678987, "volume": 3909.0}, {"date": "2009-03-25", "close": 13.3932309, "volume": 2691.0}, {"date": "2009-03-26", "close": 12.94678987, "volume": 739.0}, {"date": "2009-03-27", "close": 13.3932309, "volume": 2329.0}, {"date": "2009-03-30", "close": 13.3932309, "volume": 671.0}, {"date": "2009-03-31", "close": 13.3932309, "volume": 642.0}, {"date": "2009-04-01", "close": 14.73255399, "volume": 4311.0}, {"date": "2009-04-02", "close": 15.17899502, "volume": 4676.0}, {"date": "2009-04-03", "close": 14.28611296, "volume": 1604.0}, {"date": "2009-04-06", "close": 13.3932309, "volume": 4761.0}, {"date": "2009-04-07", "close": 14.73255399, "volume": 3265.0}, {"date": "2009-04-08", "close": 13.3932309, "volume": 773.0}, {"date": "2009-04-09", "close": 13.83967193, "volume": 84.0}, {"date": "2009-04-14", "close": 13.3932309, "volume": 3007.0}, {"date": "2009-04-15", "close": 13.83967193, "volume": 2886.0}, {"date": "2009-04-16", "close": 13.83967193, "volume": 2480.0}, {"date": "2009-04-17", "close": 13.3932309, "volume": 1725.0}, {"date": "2009-04-20", "close": 12.94678987, "volume": 16097.0}, {"date": "2009-04-21", "close": 13.3932309, "volume": 1338.0}, {"date": "2009-04-22", "close": 13.3932309, "volume": 1624.0}, {"date": "2009-04-23", "close": 12.94678987, "volume": 4752.0}, {"date": "2009-04-24", "close": 13.3932309, "volume": 656.0}, {"date": "2009-04-27", "close": 13.83967193, "volume": 1173.0}, {"date": "2009-04-28", "close": 12.94678987, "volume": 1848.0}, {"date": "2009-04-29", "close": 12.94678987, "volume": 2555.0}, {"date": "2009-04-30", "close": 12.94678987, "volume": 5095.0}, {"date": "2009-05-01", "close": 12.50034884, "volume": 4181.0}, {"date": "2009-05-04", "close": 12.94678987, "volume": 3568.0}, {"date": "2009-05-05", "close": 12.94678987, "volume": 403.0}, {"date": "2009-05-06", "close": 12.94678987, "volume": 599.0}, {"date": "2009-05-07", "close": 13.3932309, "volume": 716.0}, {"date": "2009-05-08", "close": 12.94678987, "volume": 3329.0}, {"date": "2009-05-11", "close": 14.28611296, "volume": 9901.0}, {"date": "2009-05-12", "close": 12.94678987, "volume": 6233.0}, {"date": "2009-05-13", "close": 14.28611296, "volume": 3620.0}, {"date": "2009-05-14", "close": 14.28611296, "volume": 1171.0}, {"date": "2009-05-15", "close": 14.73255399, "volume": 3902.0}, {"date": "2009-05-18", "close": 14.28611296, "volume": 4433.0}, {"date": "2009-05-19", "close": 14.73255399, "volume": 2299.0}, {"date": "2009-05-20", "close": 15.62543605, "volume": 5463.0}, {"date": "2009-05-21", "close": 15.17899502, "volume": 3684.0}, {"date": "2009-05-22", "close": 16.96475914, "volume": 9552.0}, {"date": "2009-05-25", "close": 19.64340532, "volume": 10367.0}, {"date": "2009-05-26", "close": 19.19696429, "volume": 7440.0}, {"date": "2009-05-27", "close": 17.8576412, "volume": 2417.0}, {"date": "2009-05-28", "close": 17.8576412, "volume": 2306.0}, {"date": "2009-05-29", "close": 20.08984635, "volume": 5705.0}, {"date": "2009-06-01", "close": 21.87561047, "volume": 8987.0}, {"date": "2009-06-02", "close": 20.08984635, "volume": 5299.0}, {"date": "2009-06-03", "close": 20.53628738, "volume": 8964.0}, {"date": "2009-06-04", "close": 18.30408223, "volume": 7254.0}, {"date": "2009-06-05", "close": 19.19696429, "volume": 3709.0}, {"date": "2009-06-09", "close": 18.30408223, "volume": 6389.0}, {"date": "2009-06-10", "close": 18.75052326, "volume": 4208.0}, {"date": "2009-06-11", "close": 18.30408223, "volume": 3618.0}, {"date": "2009-06-12", "close": 18.30408223, "volume": 5129.0}, {"date": "2009-06-15", "close": 18.75052326, "volume": 2184.0}, {"date": "2009-06-16", "close": 17.8576412, "volume": 2298.0}, {"date": "2009-06-17", "close": 17.8576412, "volume": 4050.0}, {"date": "2009-06-18", "close": 18.30408223, "volume": 840.0}, {"date": "2009-06-19", "close": 17.8576412, "volume": 3077.0}, {"date": "2009-06-24", "close": 16.51831811, "volume": 5915.0}, {"date": "2009-06-25", "close": 16.07187708, "volume": 3547.0}, {"date": "2009-06-26", "close": 16.07187708, "volume": 1731.0}, {"date": "2009-06-29", "close": 16.96475914, "volume": 4810.0}, {"date": "2009-06-30", "close": 17.41120017, "volume": 1174.0}, {"date": "2009-07-01", "close": 16.96475914, "volume": 4390.0}, {"date": "2009-07-02", "close": 16.96475914, "volume": 4343.0}, {"date": "2009-07-03", "close": 17.41120017, "volume": 1678.0}, {"date": "2009-07-06", "close": 16.51831811, "volume": 8423.0}, {"date": "2009-07-07", "close": 16.07187708, "volume": 1761.0}, {"date": "2009-07-08", "close": 15.62543605, "volume": 3707.0}, {"date": "2009-07-09", "close": 15.62543605, "volume": 6385.0}, {"date": "2009-07-10", "close": 15.17899502, "volume": 360.0}, {"date": "2009-07-13", "close": 15.62543605, "volume": 750.0}, {"date": "2009-07-14", "close": 16.07187708, "volume": 2753.0}, {"date": "2009-07-15", "close": 16.51831811, "volume": 2450.0}, {"date": "2009-07-16", "close": 16.07187708, "volume": 2318.0}, {"date": "2009-07-17", "close": 16.07187708, "volume": 2768.0}, {"date": "2009-07-20", "close": 16.07187708, "volume": 4044.0}, {"date": "2009-07-21", "close": 16.96475914, "volume": 4277.0}, {"date": "2009-07-22", "close": 18.75052326, "volume": 9174.0}, {"date": "2009-07-23", "close": 18.75052326, "volume": 5359.0}, {"date": "2009-07-24", "close": 18.75052326, "volume": 6206.0}, {"date": "2009-07-27", "close": 18.75052326, "volume": 3100.0}, {"date": "2009-07-28", "close": 19.64340532, "volume": 8599.0}, {"date": "2009-07-29", "close": 18.75052326, "volume": 4432.0}, {"date": "2009-07-30", "close": 19.19696429, "volume": 4657.0}, {"date": "2009-07-31", "close": 20.08984635, "volume": 5312.0}, {"date": "2009-08-03", "close": 19.64340532, "volume": 7583.0}, {"date": "2009-08-04", "close": 20.08984635, "volume": 9672.0}, {"date": "2009-08-05", "close": 19.64340532, "volume": 14058.0}, {"date": "2009-08-06", "close": 20.08984635, "volume": 13373.0}, {"date": "2009-08-07", "close": 20.98272841, "volume": 4820.0}, {"date": "2009-08-10", "close": 21.42916944, "volume": 7172.0}, {"date": "2009-08-11", "close": 24.55425665, "volume": 22666.0}, {"date": "2009-08-12", "close": 24.10781562, "volume": 39980.0}, {"date": "2009-08-13", "close": 23.21493356, "volume": 18083.0}, {"date": "2009-08-14", "close": 22.3220515, "volume": 9652.0}, {"date": "2009-08-17", "close": 21.87561047, "volume": 7124.0}, {"date": "2009-08-18", "close": 21.42916944, "volume": 6966.0}, {"date": "2009-08-19", "close": 20.98272841, "volume": 2469.0}, {"date": "2009-08-20", "close": 20.08984635, "volume": 8474.0}, {"date": "2009-08-21", "close": 22.3220515, "volume": 29452.0}, {"date": "2009-08-24", "close": 22.3220515, "volume": 12345.0}, {"date": "2009-08-25", "close": 20.98272841, "volume": 4736.0}, {"date": "2009-08-26", "close": 20.53628738, "volume": 5630.0}, {"date": "2009-08-27", "close": 20.53628738, "volume": 3108.0}, {"date": "2009-08-28", "close": 20.98272841, "volume": 3559.0}, {"date": "2009-08-31", "close": 20.53628738, "volume": 4339.0}, {"date": "2009-09-01", "close": 20.53628738, "volume": 1281.0}, {"date": "2009-09-02", "close": 20.98272841, "volume": 1486.0}, {"date": "2009-09-03", "close": 21.42916944, "volume": 10788.0}, {"date": "2009-09-04", "close": 21.87561047, "volume": 8833.0}, {"date": "2009-09-07", "close": 21.87561047, "volume": 3542.0}, {"date": "2009-09-08", "close": 21.87561047, "volume": 3042.0}, {"date": "2009-09-09", "close": 21.42916944, "volume": 9546.0}, {"date": "2009-09-10", "close": 21.87561047, "volume": 7241.0}, {"date": "2009-09-11", "close": 20.98272841, "volume": 6112.0}, {"date": "2009-09-14", "close": 21.42916944, "volume": 5300.0}, {"date": "2009-09-15", "close": 20.98272841, "volume": 7327.0}, {"date": "2009-09-16", "close": 20.98272841, "volume": 5543.0}, {"date": "2009-09-17", "close": 24.55425665, "volume": 86432.0}, {"date": "2009-09-18", "close": 24.10781562, "volume": 19689.0}, {"date": "2009-09-21", "close": 23.21493356, "volume": 13349.0}, {"date": "2009-09-22", "close": 23.21493356, "volume": 12727.0}, {"date": "2009-09-23", "close": 23.21493356, "volume": 10830.0}, {"date": "2009-09-28", "close": 21.87561047, "volume": 25286.0}, {"date": "2009-09-29", "close": 21.42916944, "volume": 16965.0}, {"date": "2009-09-30", "close": 21.87561047, "volume": 5003.0}, {"date": "2009-10-01", "close": 20.53628738, "volume": 18927.0}, {"date": "2009-10-02", "close": 21.42916944, "volume": 13443.0}, {"date": "2009-10-05", "close": 20.98272841, "volume": 818.0}, {"date": "2009-10-06", "close": 21.42916944, "volume": 3814.0}, {"date": "2009-10-07", "close": 21.87561047, "volume": 6755.0}, {"date": "2009-10-08", "close": 22.3220515, "volume": 20711.0}, {"date": "2009-10-09", "close": 21.42916944, "volume": 29308.0}, {"date": "2009-10-12", "close": 20.53628738, "volume": 8217.0}, {"date": "2009-10-13", "close": 20.98272841, "volume": 10350.0}, {"date": "2009-10-14", "close": 20.08984635, "volume": 23250.0}, {"date": "2009-10-15", "close": 19.64340532, "volume": 28758.0}, {"date": "2009-10-16", "close": 20.08984635, "volume": 14968.0}, {"date": "2009-10-19", "close": 20.08984635, "volume": 11088.0}, {"date": "2009-10-20", "close": 20.53628738, "volume": 9008.0}, {"date": "2009-10-21", "close": 20.08984635, "volume": 13605.0}, {"date": "2009-10-22", "close": 19.19696429, "volume": 15274.0}, {"date": "2009-10-23", "close": 19.64340532, "volume": 7618.0}, {"date": "2009-10-26", "close": 20.08984635, "volume": 4469.0}, {"date": "2009-10-27", "close": 19.19696429, "volume": 17316.0}, {"date": "2009-10-28", "close": 18.30408223, "volume": 13740.0}, {"date": "2009-10-29", "close": 17.41120017, "volume": 8759.0}, {"date": "2009-10-30", "close": 18.30408223, "volume": 5584.0}, {"date": "2009-11-02", "close": 17.41120017, "volume": 8482.0}, {"date": "2009-11-03", "close": 17.8576412, "volume": 2889.0}, {"date": "2009-11-04", "close": 18.75052326, "volume": 21976.0}, {"date": "2009-11-05", "close": 19.19696429, "volume": 8488.0}, {"date": "2009-11-06", "close": 19.64340532, "volume": 10202.0}, {"date": "2009-11-09", "close": 20.08984635, "volume": 6793.0}, {"date": "2009-11-10", "close": 19.64340532, "volume": 16232.0}, {"date": "2009-11-11", "close": 20.08984635, "volume": 4227.0}, {"date": "2009-11-12", "close": 19.64340532, "volume": 10251.0}, {"date": "2009-11-13", "close": 18.75052326, "volume": 21330.0}, {"date": "2009-11-16", "close": 19.64340532, "volume": 9093.0}, {"date": "2009-11-17", "close": 19.64340532, "volume": 3661.0}, {"date": "2009-11-18", "close": 19.64340532, "volume": 4837.0}, {"date": "2009-11-19", "close": 19.19696429, "volume": 11116.0}, {"date": "2009-11-20", "close": 18.75052326, "volume": 4065.0}, {"date": "2009-11-23", "close": 20.08984635, "volume": 30727.0}, {"date": "2009-11-24", "close": 19.19696429, "volume": 24195.0}, {"date": "2009-11-25", "close": 19.64340532, "volume": 14353.0}, {"date": "2009-11-26", "close": 20.98272841, "volume": 27884.0}, {"date": "2009-11-27", "close": 21.42916944, "volume": 14138.0}, {"date": "2009-11-30", "close": 20.08984635, "volume": 12337.0}, {"date": "2009-12-01", "close": 20.53628738, "volume": 5684.0}, {"date": "2009-12-02", "close": 21.42916944, "volume": 11540.0}, {"date": "2009-12-03", "close": 21.42916944, "volume": 20622.0}, {"date": "2009-12-04", "close": 21.42916944, "volume": 16731.0}, {"date": "2009-12-07", "close": 20.53628738, "volume": 8273.0}, {"date": "2009-12-08", "close": 20.53628738, "volume": 4835.0}, {"date": "2009-12-09", "close": 20.53628738, "volume": 7452.0}, {"date": "2009-12-10", "close": 20.98272841, "volume": 8783.0}, {"date": "2009-12-11", "close": 20.53628738, "volume": 4738.0}, {"date": "2009-12-14", "close": 19.64340532, "volume": 8470.0}, {"date": "2009-12-15", "close": 20.08984635, "volume": 11586.0}, {"date": "2009-12-16", "close": 19.64340532, "volume": 6060.0}, {"date": "2009-12-17", "close": 19.64340532, "volume": 10793.0}, {"date": "2009-12-18", "close": 19.19696429, "volume": 10348.0}, {"date": "2009-12-21", "close": 19.64340532, "volume": 5172.0}, {"date": "2009-12-22", "close": 18.75052326, "volume": 23031.0}, {"date": "2009-12-23", "close": 19.64340532, "volume": 3214.0}, {"date": "2009-12-24", "close": 19.64340532, "volume": 1241.0}, {"date": "2009-12-29", "close": 19.19696429, "volume": 5105.0}, {"date": "2009-12-30", "close": 18.75052326, "volume": 5158.0}, {"date": "2009-12-31", "close": 19.19696429, "volume": 1496.0}, {"date": "2010-01-04", "close": 19.19696429, "volume": 2669.0}, {"date": "2010-01-05", "close": 19.64340532, "volume": 7345.0}, {"date": "2010-01-06", "close": 20.08984635, "volume": 7455.0}, {"date": "2010-01-07", "close": 19.64340532, "volume": 2690.0}, {"date": "2010-01-08", "close": 20.08984635, "volume": 4222.0}, {"date": "2010-01-11", "close": 20.53628738, "volume": 4222.0}, {"date": "2010-01-12", "close": 20.98272841, "volume": 3762.0}, {"date": "2010-01-13", "close": 20.08984635, "volume": 3369.0}, {"date": "2010-01-14", "close": 20.08984635, "volume": 7349.0}, {"date": "2010-01-15", "close": 19.64340532, "volume": 2902.0}, {"date": "2010-01-18", "close": 19.64340532, "volume": 6730.0}, {"date": "2010-01-19", "close": 20.08984635, "volume": 7884.0}, {"date": "2010-01-20", "close": 19.19696429, "volume": 6742.0}, {"date": "2010-01-21", "close": 19.64340532, "volume": 20805.0}, {"date": "2010-01-22", "close": 18.75052326, "volume": 11804.0}, {"date": "2010-01-25", "close": 19.19696429, "volume": 14523.0}, {"date": "2010-01-27", "close": 19.64340532, "volume": 12999.0}, {"date": "2010-01-28", "close": 19.64340532, "volume": 3508.0}, {"date": "2010-01-29", "close": 17.8576412, "volume": 9493.0}, {"date": "2010-02-01", "close": 16.96475914, "volume": 13272.0}, {"date": "2010-02-02", "close": 18.30408223, "volume": 6368.0}, {"date": "2010-02-03", "close": 19.19696429, "volume": 5539.0}, {"date": "2010-02-04", "close": 18.75052326, "volume": 5784.0}, {"date": "2010-02-05", "close": 17.41120017, "volume": 9681.0}, {"date": "2010-02-08", "close": 17.8576412, "volume": 4908.0}, {"date": "2010-02-09", "close": 18.30408223, "volume": 2386.0}, {"date": "2010-02-10", "close": 17.8576412, "volume": 2308.0}, {"date": "2010-02-11", "close": 17.8576412, "volume": 1239.0}, {"date": "2010-02-12", "close": 17.8576412, "volume": 3910.0}, {"date": "2010-02-15", "close": 18.75052326, "volume": 4037.0}, {"date": "2010-02-16", "close": 17.8576412, "volume": 885.0}, {"date": "2010-02-17", "close": 18.75052326, "volume": 5298.0}, {"date": "2010-02-18", "close": 17.8576412, "volume": 7377.0}, {"date": "2010-02-19", "close": 18.30408223, "volume": 2037.0}, {"date": "2010-02-22", "close": 17.41120017, "volume": 1563.0}, {"date": "2010-02-23", "close": 18.30408223, "volume": 1936.0}, {"date": "2010-02-24", "close": 17.41120017, "volume": 4707.0}, {"date": "2010-02-25", "close": 17.8576412, "volume": 3782.0}, {"date": "2010-02-26", "close": 16.96475914, "volume": 5414.0}, {"date": "2010-03-01", "close": 16.51831811, "volume": 1285.0}, {"date": "2010-03-02", "close": 16.07187708, "volume": 5526.0}, {"date": "2010-03-03", "close": 16.51831811, "volume": 2962.0}, {"date": "2010-03-04", "close": 17.41120017, "volume": 4032.0}, {"date": "2010-03-05", "close": 16.96475914, "volume": 560.0}, {"date": "2010-03-08", "close": 16.51831811, "volume": 4386.0}, {"date": "2010-03-09", "close": 16.51831811, "volume": 7931.0}, {"date": "2010-03-10", "close": 16.51831811, "volume": 4171.0}, {"date": "2010-03-11", "close": 16.51831811, "volume": 2662.0}, {"date": "2010-03-12", "close": 16.07187708, "volume": 9042.0}, {"date": "2010-03-15", "close": 15.17899502, "volume": 9051.0}, {"date": "2010-03-16", "close": 15.17899502, "volume": 4138.0}, {"date": "2010-03-17", "close": 16.07187708, "volume": 6896.0}, {"date": "2010-03-18", "close": 15.17899502, "volume": 3197.0}, {"date": "2010-03-19", "close": 14.73255399, "volume": 3725.0}, {"date": "2010-03-22", "close": 13.3932309, "volume": 15427.0}, {"date": "2010-03-23", "close": 14.28611296, "volume": 4931.0}, {"date": "2010-03-24", "close": 14.28611296, "volume": 4822.0}, {"date": "2010-03-25", "close": 14.28611296, "volume": 2304.0}, {"date": "2010-03-26", "close": 14.73255399, "volume": 997.0}, {"date": "2010-03-29", "close": 14.73255399, "volume": 2170.0}, {"date": "2010-03-30", "close": 14.28611296, "volume": 2257.0}, {"date": "2010-03-31", "close": 14.28611296, "volume": 6466.0}, {"date": "2010-04-01", "close": 13.83967193, "volume": 1208.0}, {"date": "2010-04-06", "close": 13.83967193, "volume": 3546.0}, {"date": "2010-04-07", "close": 13.83967193, "volume": 5328.0}, {"date": "2010-04-08", "close": 14.28611296, "volume": 9983.0}, {"date": "2010-04-09", "close": 13.83967193, "volume": 2933.0}, {"date": "2010-04-12", "close": 13.83967193, "volume": 2890.0}, {"date": "2010-04-13", "close": 13.83967193, "volume": 3396.0}, {"date": "2010-04-14", "close": 12.94678987, "volume": 8845.0}, {"date": "2010-04-15", "close": 13.3932309, "volume": 3634.0}, {"date": "2010-04-16", "close": 12.94678987, "volume": 1803.0}, {"date": "2010-04-19", "close": 12.50034884, "volume": 3569.0}, {"date": "2010-04-20", "close": 12.50034884, "volume": 1131.0}, {"date": "2010-04-21", "close": 12.94678987, "volume": 2315.0}, {"date": "2010-04-22", "close": 12.94678987, "volume": 2262.0}, {"date": "2010-04-23", "close": 12.50034884, "volume": 1399.0}, {"date": "2010-04-27", "close": 12.50034884, "volume": 4862.0}, {"date": "2010-04-28", "close": 12.50034884, "volume": 3845.0}, {"date": "2010-04-29", "close": 11.60746678, "volume": 10410.0}, {"date": "2010-04-30", "close": 10.71458472, "volume": 5870.0}, {"date": "2010-05-03", "close": 10.26814369, "volume": 6515.0}, {"date": "2010-05-04", "close": 11.16102575, "volume": 6645.0}, {"date": "2010-05-05", "close": 11.16102575, "volume": 3504.0}, {"date": "2010-05-06", "close": 10.71458472, "volume": 6032.0}, {"date": "2010-05-07", "close": 10.71458472, "volume": 5888.0}, {"date": "2010-05-10", "close": 11.16102575, "volume": 7150.0}, {"date": "2010-05-11", "close": 11.60746678, "volume": 3331.0}, {"date": "2010-05-12", "close": 12.50034884, "volume": 12484.0}, {"date": "2010-05-13", "close": 12.50034884, "volume": 6522.0}, {"date": "2010-05-14", "close": 12.05390781, "volume": 3222.0}, {"date": "2010-05-17", "close": 12.50034884, "volume": 3774.0}, {"date": "2010-05-18", "close": 12.94678987, "volume": 4405.0}, {"date": "2010-05-19", "close": 12.05390781, "volume": 4618.0}, {"date": "2010-05-20", "close": 11.60746678, "volume": 2299.0}, {"date": "2010-05-21", "close": 10.71458472, "volume": 5452.0}, {"date": "2010-05-24", "close": 11.16102575, "volume": 1853.0}, {"date": "2010-05-25", "close": 10.71458472, "volume": 1801.0}, {"date": "2010-05-26", "close": 10.26814369, "volume": 7537.0}, {"date": "2010-05-27", "close": 13.3932309, "volume": 24715.0}, {"date": "2010-05-28", "close": 12.05390781, "volume": 20621.0}, {"date": "2010-05-31", "close": 10.71458472, "volume": 16313.0}, {"date": "2010-06-01", "close": 10.26814369, "volume": 11271.0}, {"date": "2010-06-02", "close": 9.82170266, "volume": 8977.0}, {"date": "2010-06-03", "close": 9.82170266, "volume": 2646.0}, {"date": "2010-06-04", "close": 9.37526163, "volume": 3002.0}, {"date": "2010-06-07", "close": 9.37526163, "volume": 4880.0}, {"date": "2010-06-08", "close": 9.82170266, "volume": 11182.0}, {"date": "2010-06-09", "close": 9.82170266, "volume": 6493.0}, {"date": "2010-06-10", "close": 9.82170266, "volume": 3136.0}, {"date": "2010-06-11", "close": 9.82170266, "volume": 3101.0}, {"date": "2010-06-15", "close": 9.37526163, "volume": 3236.0}, {"date": "2010-06-16", "close": 9.37526163, "volume": 3869.0}, {"date": "2010-06-17", "close": 9.82170266, "volume": 1497.0}, {"date": "2010-06-18", "close": 9.37526163, "volume": 5657.0}, {"date": "2010-06-21", "close": 9.37526163, "volume": 5282.0}, {"date": "2010-06-22", "close": 8.9288206, "volume": 5499.0}, {"date": "2010-06-23", "close": 8.9288206, "volume": 4447.0}, {"date": "2010-06-24", "close": 9.82170266, "volume": 3170.0}, {"date": "2010-06-25", "close": 9.82170266, "volume": 4541.0}, {"date": "2010-06-28", "close": 8.9288206, "volume": 9200.0}, {"date": "2010-06-29", "close": 8.571667776, "volume": 5729.0}, {"date": "2010-06-30", "close": 8.9288206, "volume": 8306.0}, {"date": "2010-07-01", "close": 8.660955982, "volume": 2038.0}, {"date": "2010-07-02", "close": 8.9288206, "volume": 2778.0}, {"date": "2010-07-05", "close": 8.393091364, "volume": 5192.0}, {"date": "2010-07-06", "close": 8.839532394, "volume": 2509.0}, {"date": "2010-07-07", "close": 8.839532394, "volume": 3049.0}, {"date": "2010-07-08", "close": 8.9288206, "volume": 15583.0}, {"date": "2010-07-09", "close": 8.660955982, "volume": 4980.0}, {"date": "2010-07-12", "close": 8.48237957, "volume": 8065.0}, {"date": "2010-07-13", "close": 8.214514952, "volume": 5079.0}, {"date": "2010-07-14", "close": 7.946650334, "volume": 11944.0}, {"date": "2010-07-15", "close": 8.660955982, "volume": 4414.0}, {"date": "2010-07-16", "close": 8.839532394, "volume": 2285.0}, {"date": "2010-07-19", "close": 8.393091364, "volume": 4839.0}, {"date": "2010-07-20", "close": 8.9288206, "volume": 6669.0}, {"date": "2010-07-21", "close": 8.9288206, "volume": 4200.0}, {"date": "2010-07-22", "close": 9.37526163, "volume": 941.0}, {"date": "2010-07-23", "close": 8.9288206, "volume": 2782.0}, {"date": "2010-07-28", "close": 8.393091364, "volume": 4214.0}, {"date": "2010-07-29", "close": 8.571667776, "volume": 560.0}, {"date": "2010-07-30", "close": 8.48237957, "volume": 448.0}, {"date": "2010-08-02", "close": 8.393091364, "volume": 1064.0}, {"date": "2010-08-03", "close": 7.58949751, "volume": 8380.0}, {"date": "2010-08-04", "close": 8.03593854, "volume": 11135.0}, {"date": "2010-08-05", "close": 7.678785716, "volume": 3274.0}, {"date": "2010-08-06", "close": 8.03593854, "volume": 2374.0}, {"date": "2010-08-09", "close": 7.946650334, "volume": 3554.0}, {"date": "2010-08-10", "close": 8.48237957, "volume": 7750.0}, {"date": "2010-08-11", "close": 8.03593854, "volume": 952.0}, {"date": "2010-08-12", "close": 7.857362128, "volume": 1938.0}, {"date": "2010-08-13", "close": 7.678785716, "volume": 3033.0}, {"date": "2010-08-16", "close": 7.678785716, "volume": 2968.0}, {"date": "2010-08-17", "close": 7.946650334, "volume": 3035.0}, {"date": "2010-08-18", "close": 7.768073922, "volume": 1851.0}, {"date": "2010-08-19", "close": 7.768073922, "volume": 1495.0}, {"date": "2010-08-20", "close": 7.678785716, "volume": 1935.0}, {"date": "2010-08-23", "close": 8.03593854, "volume": 4552.0}, {"date": "2010-08-24", "close": 7.678785716, "volume": 2520.0}, {"date": "2010-08-25", "close": 7.14305648, "volume": 7571.0}, {"date": "2010-08-26", "close": 7.14305648, "volume": 4343.0}, {"date": "2010-08-27", "close": 7.857362128, "volume": 8774.0}, {"date": "2010-08-30", "close": 7.410921098, "volume": 1686.0}, {"date": "2010-08-31", "close": 7.14305648, "volume": 4911.0}, {"date": "2010-09-01", "close": 7.678785716, "volume": 3349.0}, {"date": "2010-09-02", "close": 7.14305648, "volume": 3588.0}, {"date": "2010-09-03", "close": 7.14305648, "volume": 7582.0}, {"date": "2010-09-06", "close": 7.232344686, "volume": 6068.0}, {"date": "2010-09-07", "close": 7.14305648, "volume": 6012.0}, {"date": "2010-09-08", "close": 7.14305648, "volume": 19906.0}, {"date": "2010-09-09", "close": 7.14305648, "volume": 9927.0}, {"date": "2010-09-10", "close": 7.14305648, "volume": 12513.0}, {"date": "2010-09-13", "close": 7.500209304, "volume": 14550.0}, {"date": "2010-09-14", "close": 7.58949751, "volume": 9716.0}, {"date": "2010-09-15", "close": 7.58949751, "volume": 6645.0}, {"date": "2010-09-16", "close": 7.678785716, "volume": 7234.0}, {"date": "2010-09-17", "close": 7.58949751, "volume": 9689.0}, {"date": "2010-09-20", "close": 7.768073922, "volume": 9097.0}, {"date": "2010-09-21", "close": 8.03593854, "volume": 4469.0}, {"date": "2010-09-22", "close": 8.303803158, "volume": 20535.0}, {"date": "2010-09-23", "close": 9.37526163, "volume": 18947.0}, {"date": "2010-09-24", "close": 9.37526163, "volume": 11312.0}, {"date": "2010-09-27", "close": 10.26814369, "volume": 56586.0}, {"date": "2010-09-28", "close": 10.71458472, "volume": 11171.0}, {"date": "2010-09-29", "close": 9.82170266, "volume": 14341.0}, {"date": "2010-09-30", "close": 8.393091364, "volume": 19809.0}, {"date": "2010-10-01", "close": 9.82170266, "volume": 12807.0}, {"date": "2010-10-04", "close": 10.26814369, "volume": 6727.0}, {"date": "2010-10-05", "close": 10.71458472, "volume": 13142.0}, {"date": "2010-10-06", "close": 9.82170266, "volume": 12226.0}, {"date": "2010-10-07", "close": 8.660955982, "volume": 31248.0}, {"date": "2010-10-08", "close": 8.839532394, "volume": 12591.0}, {"date": "2010-10-11", "close": 8.9288206, "volume": 8969.0}, {"date": "2010-10-12", "close": 8.839532394, "volume": 4539.0}, {"date": "2010-10-13", "close": 8.839532394, "volume": 8293.0}, {"date": "2010-10-14", "close": 8.9288206, "volume": 4993.0}, {"date": "2010-10-15", "close": 8.839532394, "volume": 5163.0}, {"date": "2010-10-21", "close": 8.303803158, "volume": 10311.0}, {"date": "2010-10-22", "close": 7.946650334, "volume": 10888.0}, {"date": "2010-10-25", "close": 8.303803158, "volume": 6369.0}, {"date": "2010-10-26", "close": 8.393091364, "volume": 3479.0}, {"date": "2010-10-27", "close": 8.125226746, "volume": 10808.0}, {"date": "2010-10-28", "close": 8.03593854, "volume": 9327.0}, {"date": "2010-10-29", "close": 7.678785716, "volume": 11030.0}, {"date": "2010-11-01", "close": 7.500209304, "volume": 9495.0}, {"date": "2010-11-02", "close": 7.678785716, "volume": 8489.0}, {"date": "2010-11-03", "close": 7.946650334, "volume": 7169.0}, {"date": "2010-11-04", "close": 7.58949751, "volume": 3481.0}, {"date": "2010-11-05", "close": 7.857362128, "volume": 8658.0}, {"date": "2010-11-08", "close": 7.500209304, "volume": 9527.0}, {"date": "2010-11-09", "close": 7.58949751, "volume": 11204.0}, {"date": "2010-11-10", "close": 7.410921098, "volume": 13863.0}, {"date": "2010-11-11", "close": 7.053768274, "volume": 37950.0}, {"date": "2010-11-12", "close": 7.500209304, "volume": 4237.0}, {"date": "2010-11-15", "close": 6.875191862, "volume": 21531.0}, {"date": "2010-11-16", "close": 6.69661545, "volume": 12318.0}, {"date": "2010-11-17", "close": 6.607327244, "volume": 13397.0}, {"date": "2010-11-18", "close": 6.607327244, "volume": 14425.0}, {"date": "2010-11-19", "close": 6.69661545, "volume": 14515.0}, {"date": "2010-11-22", "close": 6.607327244, "volume": 3464.0}, {"date": "2010-11-23", "close": 6.339462626, "volume": 6929.0}, {"date": "2010-11-24", "close": 6.428750832, "volume": 6925.0}, {"date": "2010-11-25", "close": 6.607327244, "volume": 5300.0}, {"date": "2010-11-26", "close": 6.428750832, "volume": 11122.0}, {"date": "2010-11-29", "close": 6.607327244, "volume": 13437.0}, {"date": "2010-11-30", "close": 6.25017442, "volume": 14336.0}, {"date": "2010-12-01", "close": 6.607327244, "volume": 7319.0}, {"date": "2010-12-02", "close": 6.428750832, "volume": 8769.0}, {"date": "2010-12-03", "close": 6.518039038, "volume": 5113.0}, {"date": "2010-12-06", "close": 6.339462626, "volume": 465.0}, {"date": "2010-12-07", "close": 6.339462626, "volume": 7352.0}, {"date": "2010-12-08", "close": 6.69661545, "volume": 10549.0}, {"date": "2010-12-09", "close": 6.428750832, "volume": 5212.0}, {"date": "2010-12-10", "close": 6.339462626, "volume": 9557.0}, {"date": "2010-12-13", "close": 6.428750832, "volume": 11398.0}, {"date": "2010-12-14", "close": 6.339462626, "volume": 7178.0}, {"date": "2010-12-15", "close": 6.428750832, "volume": 8204.0}, {"date": "2010-12-16", "close": 6.518039038, "volume": 5591.0}, {"date": "2010-12-17", "close": 6.518039038, "volume": 112.0}, {"date": "2010-12-20", "close": 6.428750832, "volume": 9024.0}, {"date": "2010-12-21", "close": 6.607327244, "volume": 7334.0}, {"date": "2010-12-22", "close": 6.785903656, "volume": 3884.0}, {"date": "2010-12-23", "close": 6.785903656, "volume": 4144.0}, {"date": "2010-12-24", "close": 6.69661545, "volume": 1168.0}, {"date": "2010-12-29", "close": 6.69661545, "volume": 5974.0}, {"date": "2010-12-30", "close": 7.410921098, "volume": 5770.0}, {"date": "2010-12-31", "close": 8.03593854, "volume": 14897.0}, {"date": "2011-01-04", "close": 8.48237957, "volume": 31625.0}, {"date": "2011-01-05", "close": 8.125226746, "volume": 19373.0}, {"date": "2011-01-06", "close": 7.857362128, "volume": 5039.0}, {"date": "2011-01-07", "close": 7.857362128, "volume": 39.0}, {"date": "2011-01-10", "close": 8.03593854, "volume": 4948.0}, {"date": "2011-01-11", "close": 8.03593854, "volume": 28840.0}, {"date": "2011-01-12", "close": 8.125226746, "volume": 3095.0}, {"date": "2011-01-13", "close": 7.857362128, "volume": 569.0}, {"date": "2011-01-14", "close": 8.03593854, "volume": 3192.0}, {"date": "2011-01-17", "close": 7.768073922, "volume": 6160.0}, {"date": "2011-01-18", "close": 7.678785716, "volume": 8059.0}, {"date": "2011-01-19", "close": 7.857362128, "volume": 10624.0}, {"date": "2011-01-20", "close": 7.14305648, "volume": 8326.0}, {"date": "2011-01-21", "close": 7.58949751, "volume": 2977.0}, {"date": "2011-01-24", "close": 7.58949751, "volume": 3342.0}, {"date": "2011-01-25", "close": 7.500209304, "volume": 1982.0}, {"date": "2011-01-27", "close": 7.321632892, "volume": 33431.0}, {"date": "2011-01-28", "close": 6.964480068, "volume": 3934.0}, {"date": "2011-01-31", "close": 7.14305648, "volume": 757.0}, {"date": "2011-02-01", "close": 6.964480068, "volume": 2391.0}, {"date": "2011-02-02", "close": 6.875191862, "volume": 3786.0}, {"date": "2011-02-03", "close": 7.14305648, "volume": 4138.0}, {"date": "2011-02-04", "close": 7.232344686, "volume": 2877.0}, {"date": "2011-02-07", "close": 6.785903656, "volume": 6610.0}, {"date": "2011-02-08", "close": 6.428750832, "volume": 20817.0}, {"date": "2011-02-09", "close": 6.69661545, "volume": 11401.0}, {"date": "2011-02-10", "close": 6.339462626, "volume": 15530.0}, {"date": "2011-02-11", "close": 6.25017442, "volume": 9144.0}, {"date": "2011-02-14", "close": 6.25017442, "volume": 3069.0}, {"date": "2011-02-15", "close": 5.893021596, "volume": 6384.0}, {"date": "2011-02-16", "close": 6.071598008, "volume": 1355.0}, {"date": "2011-02-17", "close": 5.893021596, "volume": 10838.0}, {"date": "2011-02-18", "close": 6.160886214, "volume": 4258.0}, {"date": "2011-02-21", "close": 5.982309802, "volume": 2997.0}, {"date": "2011-02-22", "close": 5.893021596, "volume": 9314.0}, {"date": "2011-02-23", "close": 6.071598008, "volume": 8807.0}, {"date": "2011-02-24", "close": 5.714445184, "volume": 8775.0}, {"date": "2011-02-25", "close": 5.893021596, "volume": 2744.0}, {"date": "2011-02-28", "close": 5.80373339, "volume": 2744.0}, {"date": "2011-03-01", "close": 5.80373339, "volume": 260822.0}, {"date": "2011-03-02", "close": 6.339462626, "volume": 36398.0}, {"date": "2011-03-03", "close": 6.160886214, "volume": 8077.0}, {"date": "2011-03-04", "close": 6.160886214, "volume": 3800.0}, {"date": "2011-03-07", "close": 6.69661545, "volume": 11801.0}, {"date": "2011-03-08", "close": 6.875191862, "volume": 12691.0}, {"date": "2011-03-09", "close": 6.875191862, "volume": 13221.0}, {"date": "2011-03-10", "close": 6.518039038, "volume": 18144.0}, {"date": "2011-03-11", "close": 6.071598008, "volume": 10237.0}, {"date": "2011-03-14", "close": 6.160886214, "volume": 5037.0}, {"date": "2011-03-15", "close": 5.982309802, "volume": 1749.0}, {"date": "2011-03-16", "close": 5.80373339, "volume": 2237.0}, {"date": "2011-03-17", "close": 5.625156978, "volume": 4099.0}, {"date": "2011-03-18", "close": 5.625156978, "volume": 5173.0}, {"date": "2011-03-21", "close": 5.625156978, "volume": 11978.0}, {"date": "2011-03-22", "close": 5.35729236, "volume": 3125.0}, {"date": "2011-03-23", "close": 6.339462626, "volume": 32811.0}, {"date": "2011-03-24", "close": 5.80373339, "volume": 9345.0}, {"date": "2011-03-25", "close": 5.982309802, "volume": 3224.0}, {"date": "2011-03-28", "close": 5.80373339, "volume": 7378.0}, {"date": "2011-03-29", "close": 5.80373339, "volume": 4808.0}, {"date": "2011-03-30", "close": 5.625156978, "volume": 5959.0}, {"date": "2011-03-31", "close": 5.80373339, "volume": 4793.0}, {"date": "2011-04-01", "close": 5.625156978, "volume": 3448.0}, {"date": "2011-04-04", "close": 5.625156978, "volume": 7215.0}, {"date": "2011-04-05", "close": 5.80373339, "volume": 2304.0}, {"date": "2011-04-06", "close": 5.80373339, "volume": 2290.0}, {"date": "2011-04-07", "close": 6.25017442, "volume": 19443.0}, {"date": "2011-04-08", "close": 6.25017442, "volume": 120.0}, {"date": "2011-04-11", "close": 5.893021596, "volume": 21256.0}, {"date": "2011-04-12", "close": 5.714445184, "volume": 8129.0}, {"date": "2011-04-13", "close": 5.535868772, "volume": 16361.0}, {"date": "2011-04-14", "close": 5.625156978, "volume": 18979.0}, {"date": "2011-04-15", "close": 5.625156978, "volume": 3116.0}, {"date": "2011-04-18", "close": 5.446580566, "volume": 3640.0}, {"date": "2011-04-19", "close": 5.80373339, "volume": 3013.0}, {"date": "2011-04-20", "close": 5.535868772, "volume": 4704.0}, {"date": "2011-04-21", "close": 5.625156978, "volume": 2801.0}, {"date": "2011-04-27", "close": 6.071598008, "volume": 29925.0}, {"date": "2011-04-28", "close": 5.625156978, "volume": 1491.0}, {"date": "2011-04-29", "close": 5.535868772, "volume": 10915.0}, {"date": "2011-05-02", "close": 5.893021596, "volume": 8212.0}, {"date": "2011-05-03", "close": 5.535868772, "volume": 727.0}, {"date": "2011-05-04", "close": 5.535868772, "volume": 8302.0}, {"date": "2011-05-05", "close": 5.714445184, "volume": 3326.0}, {"date": "2011-05-06", "close": 5.535868772, "volume": 2077.0}, {"date": "2011-05-09", "close": 5.535868772, "volume": 6406.0}, {"date": "2011-05-10", "close": 5.625156978, "volume": 10119.0}, {"date": "2011-05-11", "close": 5.625156978, "volume": 3791.0}, {"date": "2011-05-16", "close": 5.268004154, "volume": 37010.0}, {"date": "2011-05-17", "close": 5.000139536, "volume": 11178.0}, {"date": "2011-05-18", "close": 5.268004154, "volume": 16340.0}, {"date": "2011-05-19", "close": 5.178715948, "volume": 6535.0}, {"date": "2011-05-20", "close": 5.089427742, "volume": 14919.0}, {"date": "2011-05-23", "close": 4.91085133, "volume": 23047.0}, {"date": "2011-05-24", "close": 4.91085133, "volume": 22522.0}, {"date": "2011-05-25", "close": 4.642986712, "volume": 5406.0}, {"date": "2011-05-26", "close": 5.000139536, "volume": 1176.0}, {"date": "2011-05-27", "close": 5.178715948, "volume": 8929.0}, {"date": "2011-05-30", "close": 5.089427742, "volume": 4043.0}, {"date": "2011-05-31", "close": 5.000139536, "volume": 1430.0}, {"date": "2011-06-01", "close": 4.821563124, "volume": 2098.0}, {"date": "2011-06-02", "close": 4.642986712, "volume": 2897.0}, {"date": "2011-06-03", "close": 4.642986712, "volume": 2072.0}, {"date": "2011-06-06", "close": 4.4644103, "volume": 13374.0}, {"date": "2011-06-07", "close": 4.107257476, "volume": 3738.0}, {"date": "2011-06-08", "close": 4.553698506, "volume": 6183.0}, {"date": "2011-06-09", "close": 4.4644103, "volume": 3137.0}, {"date": "2011-06-10", "close": 4.642986712, "volume": 3845.0}, {"date": "2011-06-14", "close": 4.4644103, "volume": 8790.0}, {"date": "2011-06-15", "close": 4.4644103, "volume": 112.0}, {"date": "2011-06-16", "close": 4.107257476, "volume": 444.0}, {"date": "2011-06-17", "close": 4.196545682, "volume": 372.0}, {"date": "2011-06-20", "close": 4.107257476, "volume": 8738.0}, {"date": "2011-06-21", "close": 3.928681064, "volume": 2434.0}, {"date": "2011-06-22", "close": 4.01796927, "volume": 22903.0}, {"date": "2011-06-23", "close": 3.839392858, "volume": 9016.0}, {"date": "2011-06-24", "close": 3.839392858, "volume": 30905.0}, {"date": "2011-06-27", "close": 3.482240034, "volume": 21813.0}, {"date": "2011-06-28", "close": 3.660816446, "volume": 12416.0}, {"date": "2011-06-29", "close": 3.57152824, "volume": 5027.0}, {"date": "2011-06-30", "close": 3.392951828, "volume": 22745.0}, {"date": "2011-07-01", "close": 3.392951828, "volume": 10247.0}, {"date": "2011-07-04", "close": 3.392951828, "volume": 6162.0}, {"date": "2011-07-05", "close": 3.482240034, "volume": 4233.0}, {"date": "2011-07-06", "close": 3.482240034, "volume": 1508.0}, {"date": "2011-07-07", "close": 3.57152824, "volume": 730.0}, {"date": "2011-07-08", "close": 3.928681064, "volume": 10362.0}, {"date": "2011-07-11", "close": 4.107257476, "volume": 9048.0}, {"date": "2011-07-12", "close": 4.107257476, "volume": 4480.0}, {"date": "2011-07-13", "close": 4.107257476, "volume": 40.0}, {"date": "2011-07-14", "close": 4.285833888, "volume": 3188.0}, {"date": "2011-07-15", "close": 4.285833888, "volume": 3953.0}, {"date": "2011-07-18", "close": 4.285833888, "volume": 5690.0}, {"date": "2011-07-19", "close": 4.553698506, "volume": 17932.0}, {"date": "2011-07-20", "close": 4.732274918, "volume": 9650.0}, {"date": "2011-07-21", "close": 4.375122094, "volume": 31633.0}, {"date": "2011-07-22", "close": 4.732274918, "volume": 132.0}, {"date": "2011-07-25", "close": 4.375122094, "volume": 2688.0}, {"date": "2011-07-26", "close": 4.4644103, "volume": 4557.0}, {"date": "2011-07-27", "close": 4.285833888, "volume": 9782.0}, {"date": "2011-07-28", "close": 4.107257476, "volume": 1118.0}, {"date": "2011-07-29", "close": 3.928681064, "volume": 6769.0}, {"date": "2011-08-01", "close": 4.553698506, "volume": 11200.0}, {"date": "2011-08-02", "close": 4.285833888, "volume": 437.0}, {"date": "2011-08-03", "close": 4.4644103, "volume": 1340.0}, {"date": "2011-08-05", "close": 3.750104652, "volume": 18479.0}, {"date": "2011-08-08", "close": 3.57152824, "volume": 7633.0}, {"date": "2011-08-09", "close": 3.57152824, "volume": 12193.0}, {"date": "2011-08-10", "close": 3.750104652, "volume": 560.0}, {"date": "2011-08-11", "close": 3.750104652, "volume": 11020.0}, {"date": "2011-08-12", "close": 4.01796927, "volume": 12339.0}, {"date": "2011-08-15", "close": 4.196545682, "volume": 10039.0}, {"date": "2011-08-16", "close": 4.107257476, "volume": 1516.0}, {"date": "2011-08-17", "close": 4.285833888, "volume": 153.0}, {"date": "2011-08-18", "close": 4.107257476, "volume": 2482.0}, {"date": "2011-08-19", "close": 4.01796927, "volume": 6687.0}, {"date": "2011-08-22", "close": 4.285833888, "volume": 250.0}, {"date": "2011-08-23", "close": 4.375122094, "volume": 6940.0}, {"date": "2011-08-24", "close": 4.375122094, "volume": 2273.0}, {"date": "2011-08-25", "close": 3.928681064, "volume": 3541.0}, {"date": "2011-08-26", "close": 3.928681064, "volume": 8301.0}, {"date": "2011-08-29", "close": 3.928681064, "volume": 6010.0}, {"date": "2011-08-30", "close": 3.928681064, "volume": 4468.0}, {"date": "2011-08-31", "close": 4.107257476, "volume": 8747.0}, {"date": "2011-09-01", "close": 3.839392858, "volume": 1260.0}, {"date": "2011-09-02", "close": 4.196545682, "volume": 1680.0}, {"date": "2011-09-05", "close": 3.839392858, "volume": 728.0}, {"date": "2011-09-06", "close": 4.01796927, "volume": 3591.0}, {"date": "2011-09-07", "close": 3.928681064, "volume": 1400.0}, {"date": "2011-09-08", "close": 4.107257476, "volume": 1655.0}, {"date": "2011-09-09", "close": 4.285833888, "volume": 7129.0}, {"date": "2011-09-12", "close": 4.196545682, "volume": 3136.0}, {"date": "2011-09-13", "close": 4.107257476, "volume": 28706.0}, {"date": "2011-09-14", "close": 3.57152824, "volume": 7475.0}, {"date": "2011-09-15", "close": 3.392951828, "volume": 11480.0}, {"date": "2011-09-16", "close": 3.482240034, "volume": 12598.0}, {"date": "2011-09-19", "close": 3.482240034, "volume": 4015.0}, {"date": "2011-09-20", "close": 3.57152824, "volume": 7840.0}, {"date": "2011-09-21", "close": 3.12508721, "volume": 11382.0}, {"date": "2011-09-22", "close": 3.214375416, "volume": 314.0}, {"date": "2011-09-23", "close": 3.035799004, "volume": 18322.0}, {"date": "2011-09-26", "close": 2.857222592, "volume": 967.0}, {"date": "2011-09-27", "close": 2.67864618, "volume": 784.0}, {"date": "2011-09-28", "close": 2.946510798, "volume": 1960.0}, {"date": "2011-09-29", "close": 2.67864618, "volume": 26986.0}, {"date": "2011-09-30", "close": 2.67864618, "volume": 6013.0}, {"date": "2011-10-03", "close": 2.67864618, "volume": 23878.0}, {"date": "2011-10-04", "close": 2.67864618, "volume": 5846.0}, {"date": "2011-10-05", "close": 2.857222592, "volume": 577.0}, {"date": "2011-10-06", "close": 2.857222592, "volume": 5278.0}, {"date": "2011-10-07", "close": 2.946510798, "volume": 4178.0}, {"date": "2011-10-10", "close": 2.67864618, "volume": 11200.0}, {"date": "2011-10-11", "close": 2.767934386, "volume": 2690.0}, {"date": "2011-10-12", "close": 2.67864618, "volume": 2424.0}, {"date": "2011-10-13", "close": 2.767934386, "volume": 90.0}, {"date": "2011-10-14", "close": 2.500069768, "volume": 19723.0}, {"date": "2011-10-17", "close": 2.500069768, "volume": 3321.0}, {"date": "2011-10-18", "close": 2.500069768, "volume": 1960.0}, {"date": "2011-10-20", "close": 2.67864618, "volume": 5600.0}, {"date": "2011-10-21", "close": 2.67864618, "volume": 8788.0}, {"date": "2011-10-24", "close": 2.67864618, "volume": 1857.0}, {"date": "2011-10-25", "close": 2.857222592, "volume": 5010.0}, {"date": "2011-10-26", "close": 2.67864618, "volume": 2432.0}, {"date": "2011-10-27", "close": 2.589357974, "volume": 8826.0}, {"date": "2011-10-28", "close": 2.767934386, "volume": 16736.0}, {"date": "2011-10-31", "close": 2.67864618, "volume": 112.0}, {"date": "2011-11-01", "close": 2.67864618, "volume": 728.0}, {"date": "2011-11-02", "close": 2.500069768, "volume": 10347.0}, {"date": "2011-11-03", "close": 2.321493356, "volume": 12387.0}, {"date": "2011-11-04", "close": 2.500069768, "volume": 12247.0}, {"date": "2011-11-07", "close": 2.500069768, "volume": 1411.0}, {"date": "2011-11-08", "close": 2.410781562, "volume": 1949.0}, {"date": "2011-11-09", "close": 2.321493356, "volume": 7699.0}, {"date": "2011-11-10", "close": 2.410781562, "volume": 2576.0}, {"date": "2011-11-11", "close": 2.321493356, "volume": 1247.0}, {"date": "2011-11-14", "close": 2.500069768, "volume": 2883.0}, {"date": "2011-11-15", "close": 2.500069768, "volume": 9102.0}, {"date": "2011-11-16", "close": 2.500069768, "volume": 448.0}, {"date": "2011-11-17", "close": 2.321493356, "volume": 11429.0}, {"date": "2011-11-18", "close": 2.500069768, "volume": 17323.0}, {"date": "2011-11-21", "close": 2.857222592, "volume": 30233.0}, {"date": "2011-11-22", "close": 2.410781562, "volume": 8531.0}, {"date": "2011-11-23", "close": 2.67864618, "volume": 112.0}, {"date": "2011-11-24", "close": 2.500069768, "volume": 6721.0}, {"date": "2011-11-25", "close": 2.500069768, "volume": 11547.0}, {"date": "2011-11-29", "close": 2.23220515, "volume": 47010.0}, {"date": "2011-11-30", "close": 2.410781562, "volume": 12082.0}, {"date": "2011-12-01", "close": 2.053628738, "volume": 12291.0}, {"date": "2011-12-02", "close": 2.23220515, "volume": 7405.0}, {"date": "2011-12-05", "close": 2.23220515, "volume": 652.0}, {"date": "2011-12-06", "close": 2.321493356, "volume": 20070.0}, {"date": "2011-12-07", "close": 2.410781562, "volume": 17611.0}, {"date": "2011-12-08", "close": 2.500069768, "volume": 8578.0}, {"date": "2011-12-09", "close": 2.410781562, "volume": 284.0}, {"date": "2011-12-12", "close": 2.410781562, "volume": 2702.0}, {"date": "2011-12-13", "close": 2.410781562, "volume": 431.0}, {"date": "2011-12-14", "close": 2.321493356, "volume": 7932.0}, {"date": "2011-12-15", "close": 2.321493356, "volume": 10690.0}, {"date": "2011-12-16", "close": 2.321493356, "volume": 2750.0}, {"date": "2011-12-19", "close": 2.23220515, "volume": 10248.0}, {"date": "2011-12-20", "close": 2.23220515, "volume": 560.0}, {"date": "2011-12-21", "close": 2.321493356, "volume": 2582.0}, {"date": "2011-12-22", "close": 2.23220515, "volume": 5284.0}, {"date": "2011-12-23", "close": 2.410781562, "volume": 1926.0}, {"date": "2011-12-28", "close": 2.321493356, "volume": 1120.0}, {"date": "2011-12-29", "close": 2.142916944, "volume": 9579.0}, {"date": "2011-12-30", "close": 2.142916944, "volume": 680.0}, {"date": "2012-01-03", "close": 2.142916944, "volume": 554.0}, {"date": "2012-01-04", "close": 2.321493356, "volume": 12647.0}, {"date": "2012-01-05", "close": 2.23220515, "volume": 2204.0}, {"date": "2012-01-06", "close": 2.23220515, "volume": 1680.0}, {"date": "2012-01-09", "close": 2.23220515, "volume": 2060.0}, {"date": "2012-01-10", "close": 2.23220515, "volume": 10080.0}, {"date": "2012-01-11", "close": 2.410781562, "volume": 13519.0}, {"date": "2012-01-12", "close": 2.23220515, "volume": 1389.0}, {"date": "2012-01-13", "close": 2.321493356, "volume": 3920.0}, {"date": "2012-01-16", "close": 2.410781562, "volume": 4021.0}, {"date": "2012-01-18", "close": 2.410781562, "volume": 6274.0}, {"date": "2012-01-19", "close": 2.589357974, "volume": 2436.0}, {"date": "2012-01-20", "close": 2.67864618, "volume": 15444.0}, {"date": "2012-01-23", "close": 2.500069768, "volume": 1154.0}, {"date": "2012-01-24", "close": 2.500069768, "volume": 9184.0}, {"date": "2012-01-25", "close": 2.410781562, "volume": 1769.0}, {"date": "2012-01-27", "close": 2.589357974, "volume": 16016.0}, {"date": "2012-01-30", "close": 2.321493356, "volume": 2601.0}, {"date": "2012-01-31", "close": 2.321493356, "volume": 3599.0}, {"date": "2012-02-01", "close": 2.321493356, "volume": 25.0}, {"date": "2012-02-02", "close": 2.589357974, "volume": 2999.0}, {"date": "2012-02-03", "close": 2.67864618, "volume": 1848.0}, {"date": "2012-02-06", "close": 2.589357974, "volume": 17642.0}, {"date": "2012-02-07", "close": 2.500069768, "volume": 3840.0}, {"date": "2012-02-08", "close": 2.321493356, "volume": 7620.0}, {"date": "2012-02-09", "close": 2.500069768, "volume": 8151.0}, {"date": "2012-02-10", "close": 2.500069768, "volume": 638.0}, {"date": "2012-02-13", "close": 2.321493356, "volume": 8400.0}, {"date": "2012-02-14", "close": 2.500069768, "volume": 10474.0}, {"date": "2012-02-15", "close": 2.321493356, "volume": 6863.0}, {"date": "2012-02-16", "close": 2.321493356, "volume": 1658.0}, {"date": "2012-02-17", "close": 2.410781562, "volume": 1702.0}, {"date": "2012-02-20", "close": 2.321493356, "volume": 6025.0}, {"date": "2012-02-21", "close": 2.321493356, "volume": 11200.0}, {"date": "2012-02-22", "close": 2.23220515, "volume": 2296.0}, {"date": "2012-02-24", "close": 2.23220515, "volume": 3978.0}, {"date": "2012-02-27", "close": 2.23220515, "volume": 3136.0}, {"date": "2012-02-28", "close": 2.23220515, "volume": 560.0}, {"date": "2012-02-29", "close": 2.321493356, "volume": 1942.0}, {"date": "2012-03-06", "close": 2.142916944, "volume": 8830.0}, {"date": "2012-03-07", "close": 2.142916944, "volume": 2195.0}, {"date": "2012-03-08", "close": 2.142916944, "volume": 2520.0}, {"date": "2012-03-09", "close": 2.23220515, "volume": 3646.0}, {"date": "2012-03-12", "close": 2.23220515, "volume": 6168.0}, {"date": "2012-03-13", "close": 2.23220515, "volume": 2110.0}, {"date": "2012-03-14", "close": 2.23220515, "volume": 5671.0}, {"date": "2012-03-15", "close": 2.142916944, "volume": 3188.0}, {"date": "2012-03-16", "close": 2.142916944, "volume": 4022.0}, {"date": "2012-03-19", "close": 2.23220515, "volume": 840.0}, {"date": "2012-03-20", "close": 2.23220515, "volume": 3880.0}, {"date": "2012-03-21", "close": 2.321493356, "volume": 12631.0}, {"date": "2012-03-22", "close": 2.321493356, "volume": 15908.0}, {"date": "2012-03-23", "close": 2.23220515, "volume": 20158.0}, {"date": "2012-03-27", "close": 2.053628738, "volume": 3920.0}, {"date": "2012-03-28", "close": 2.23220515, "volume": 19126.0}, {"date": "2012-03-29", "close": 2.23220515, "volume": 2531.0}, {"date": "2012-03-30", "close": 2.23220515, "volume": 6272.0}, {"date": "2012-04-02", "close": 2.23220515, "volume": 3232.0}, {"date": "2012-04-03", "close": 2.23220515, "volume": 1790.0}, {"date": "2012-04-04", "close": 2.23220515, "volume": 5152.0}, {"date": "2012-04-05", "close": 2.142916944, "volume": 4153.0}, {"date": "2012-04-10", "close": 2.23220515, "volume": 6544.0}, {"date": "2012-04-11", "close": 2.23220515, "volume": 1375.0}, {"date": "2012-04-12", "close": 2.23220515, "volume": 3424.0}, {"date": "2012-04-13", "close": 2.23220515, "volume": 7551.0}, {"date": "2012-04-16", "close": 2.142916944, "volume": 5488.0}, {"date": "2012-04-17", "close": 2.23220515, "volume": 784.0}, {"date": "2012-04-18", "close": 2.23220515, "volume": 2352.0}, {"date": "2012-04-19", "close": 2.321493356, "volume": 1159.0}, {"date": "2012-04-20", "close": 2.23220515, "volume": 896.0}, {"date": "2012-04-23", "close": 2.142916944, "volume": 10880.0}, {"date": "2012-04-24", "close": 2.142916944, "volume": 2744.0}, {"date": "2012-04-26", "close": 2.321493356, "volume": 13604.0}, {"date": "2012-04-27", "close": 2.410781562, "volume": 14246.0}, {"date": "2012-04-30", "close": 2.410781562, "volume": 1104.0}, {"date": "2012-05-01", "close": 2.410781562, "volume": 2333.0}, {"date": "2012-05-02", "close": 2.410781562, "volume": 3158.0}, {"date": "2012-05-03", "close": 2.23220515, "volume": 4609.0}, {"date": "2012-05-04", "close": 2.142916944, "volume": 9228.0}, {"date": "2012-05-07", "close": 2.053628738, "volume": 5477.0}, {"date": "2012-05-08", "close": 2.23220515, "volume": 511.0}, {"date": "2012-05-09", "close": 2.142916944, "volume": 1120.0}, {"date": "2012-05-10", "close": 2.053628738, "volume": 3707.0}, {"date": "2012-05-14", "close": 2.053628738, "volume": 862.0}, {"date": "2012-05-15", "close": 2.142916944, "volume": 963.0}, {"date": "2012-05-16", "close": 1.964340532, "volume": 10340.0}, {"date": "2012-05-17", "close": 1.964340532, "volume": 2541.0}, {"date": "2012-05-18", "close": 1.964340532, "volume": 1120.0}, {"date": "2012-05-21", "close": 2.142916944, "volume": 1400.0}, {"date": "2012-05-22", "close": 2.053628738, "volume": 1008.0}, {"date": "2012-05-23", "close": 2.053628738, "volume": 4334.0}, {"date": "2012-05-24", "close": 1.964340532, "volume": 3037.0}, {"date": "2012-05-25", "close": 2.23220515, "volume": 1568.0}, {"date": "2012-05-29", "close": 2.142916944, "volume": 5600.0}, {"date": "2012-05-30", "close": 2.053628738, "volume": 1126.0}, {"date": "2012-05-31", "close": 2.053628738, "volume": 4578.0}, {"date": "2012-06-01", "close": 2.053628738, "volume": 787.0}, {"date": "2012-06-04", "close": 1.964340532, "volume": 2240.0}, {"date": "2012-06-05", "close": 2.053628738, "volume": 6335.0}, {"date": "2012-06-07", "close": 2.053628738, "volume": 538.0}, {"date": "2012-06-08", "close": 2.053628738, "volume": 1232.0}, {"date": "2012-06-13", "close": 1.875052326, "volume": 8005.0}, {"date": "2012-06-14", "close": 1.875052326, "volume": 3427.0}, {"date": "2012-06-15", "close": 1.964340532, "volume": 13623.0}, {"date": "2012-06-18", "close": 2.142916944, "volume": 3699.0}, {"date": "2012-06-19", "close": 1.78576412, "volume": 8825.0}, {"date": "2012-06-20", "close": 1.964340532, "volume": 2240.0}, {"date": "2012-06-21", "close": 1.78576412, "volume": 5555.0}, {"date": "2012-06-22", "close": 1.696475914, "volume": 10278.0}, {"date": "2012-06-25", "close": 1.607187708, "volume": 4467.0}, {"date": "2012-06-26", "close": 1.517899502, "volume": 1209.0}, {"date": "2012-06-27", "close": 1.78576412, "volume": 5800.0}, {"date": "2012-06-28", "close": 1.696475914, "volume": 1447.0}, {"date": "2012-06-29", "close": 1.517899502, "volume": 2464.0}, {"date": "2012-07-02", "close": 1.607187708, "volume": 6720.0}, {"date": "2012-07-03", "close": 1.517899502, "volume": 1568.0}, {"date": "2012-07-04", "close": 1.696475914, "volume": 8140.0}, {"date": "2012-07-05", "close": 1.696475914, "volume": 6770.0}, {"date": "2012-07-06", "close": 1.696475914, "volume": 8899.0}, {"date": "2012-07-09", "close": 1.78576412, "volume": 1736.0}, {"date": "2012-07-10", "close": 1.607187708, "volume": 1131.0}, {"date": "2012-07-11", "close": 1.607187708, "volume": 3050.0}, {"date": "2012-07-12", "close": 1.607187708, "volume": 9824.0}, {"date": "2012-07-13", "close": 1.607187708, "volume": 2352.0}, {"date": "2012-07-16", "close": 1.517899502, "volume": 1173.0}, {"date": "2012-07-17", "close": 1.517899502, "volume": 448.0}, {"date": "2012-07-18", "close": 1.696475914, "volume": 10857.0}, {"date": "2012-07-19", "close": 1.517899502, "volume": 8534.0}, {"date": "2012-07-20", "close": 1.517899502, "volume": 420.0}, {"date": "2012-07-24", "close": 1.517899502, "volume": 2240.0}, {"date": "2012-07-25", "close": 1.517899502, "volume": 1098.0}, {"date": "2012-07-26", "close": 1.517899502, "volume": 10385.0}, {"date": "2012-07-27", "close": 1.607187708, "volume": 4204.0}, {"date": "2012-07-30", "close": 1.517899502, "volume": 3468.0}, {"date": "2012-07-31", "close": 1.428611296, "volume": 8748.0}, {"date": "2012-08-01", "close": 1.517899502, "volume": 22399.0}, {"date": "2012-08-02", "close": 1.517899502, "volume": 11200.0}, {"date": "2012-08-03", "close": 1.428611296, "volume": 573.0}, {"date": "2012-08-07", "close": 1.517899502, "volume": 1799.0}, {"date": "2012-08-08", "close": 1.517899502, "volume": 16468.0}, {"date": "2012-08-09", "close": 1.607187708, "volume": 1214.0}, {"date": "2012-08-10", "close": 1.607187708, "volume": 6072.0}, {"date": "2012-08-13", "close": 1.517899502, "volume": 13412.0}, {"date": "2012-08-14", "close": 1.517899502, "volume": 5416.0}, {"date": "2012-08-15", "close": 1.517899502, "volume": 18927.0}, {"date": "2012-08-16", "close": 1.517899502, "volume": 11200.0}, {"date": "2012-08-17", "close": 1.517899502, "volume": 2240.0}, {"date": "2012-08-20", "close": 1.78576412, "volume": 22035.0}, {"date": "2012-08-22", "close": 1.607187708, "volume": 3472.0}, {"date": "2012-08-23", "close": 1.696475914, "volume": 1344.0}, {"date": "2012-08-24", "close": 1.696475914, "volume": 8458.0}, {"date": "2012-08-27", "close": 1.78576412, "volume": 4033.0}, {"date": "2012-08-28", "close": 1.78576412, "volume": 5092.0}, {"date": "2012-08-29", "close": 1.696475914, "volume": 633.0}, {"date": "2012-08-30", "close": 1.696475914, "volume": 1680.0}, {"date": "2012-09-03", "close": 1.78576412, "volume": 1288.0}, {"date": "2012-09-05", "close": 1.696475914, "volume": 2352.0}, {"date": "2012-09-06", "close": 1.517899502, "volume": 594.0}, {"date": "2012-09-07", "close": 1.607187708, "volume": 2248.0}, {"date": "2012-09-10", "close": 1.607187708, "volume": 1165.0}, {"date": "2012-09-11", "close": 1.607187708, "volume": 6079.0}, {"date": "2012-09-12", "close": 1.696475914, "volume": 7780.0}, {"date": "2012-09-13", "close": 1.517899502, "volume": 3755.0}, {"date": "2012-09-14", "close": 1.607187708, "volume": 3690.0}, {"date": "2012-09-17", "close": 1.696475914, "volume": 336.0}, {"date": "2012-09-18", "close": 1.607187708, "volume": 1120.0}, {"date": "2012-09-19", "close": 1.607187708, "volume": 9430.0}, {"date": "2012-09-20", "close": 1.696475914, "volume": 5169.0}, {"date": "2012-09-21", "close": 1.607187708, "volume": 1074.0}, {"date": "2012-09-24", "close": 1.696475914, "volume": 9117.0}, {"date": "2012-09-25", "close": 1.607187708, "volume": 22496.0}, {"date": "2012-09-26", "close": 1.696475914, "volume": 10651.0}, {"date": "2012-09-27", "close": 1.607187708, "volume": 25749.0}, {"date": "2012-09-28", "close": 1.607187708, "volume": 13447.0}, {"date": "2012-10-01", "close": 1.696475914, "volume": 7695.0}, {"date": "2012-10-02", "close": 1.696475914, "volume": 5332.0}, {"date": "2012-10-03", "close": 1.607187708, "volume": 11200.0}, {"date": "2012-10-04", "close": 1.696475914, "volume": 5803.0}, {"date": "2012-10-05", "close": 1.517899502, "volume": 7840.0}, {"date": "2012-10-09", "close": 1.607187708, "volume": 4760.0}, {"date": "2012-10-10", "close": 1.696475914, "volume": 3640.0}, {"date": "2012-10-11", "close": 1.696475914, "volume": 7794.0}, {"date": "2012-10-12", "close": 1.78576412, "volume": 12700.0}, {"date": "2012-10-16", "close": 1.607187708, "volume": 1008.0}, {"date": "2012-10-17", "close": 1.78576412, "volume": 269.0}, {"date": "2012-10-18", "close": 1.696475914, "volume": 3920.0}, {"date": "2012-10-19", "close": 1.696475914, "volume": 8017.0}, {"date": "2012-10-22", "close": 1.78576412, "volume": 29567.0}, {"date": "2012-10-23", "close": 1.607187708, "volume": 10237.0}, {"date": "2012-10-24", "close": 1.607187708, "volume": 14403.0}, {"date": "2012-10-25", "close": 1.607187708, "volume": 1326.0}, {"date": "2012-10-26", "close": 1.607187708, "volume": 5689.0}, {"date": "2012-10-29", "close": 1.607187708, "volume": 5291.0}, {"date": "2012-11-01", "close": 1.696475914, "volume": 11200.0}, {"date": "2012-11-02", "close": 1.696475914, "volume": 14000.0}, {"date": "2012-11-05", "close": 1.696475914, "volume": 2240.0}, {"date": "2012-11-06", "close": 1.696475914, "volume": 560.0}, {"date": "2012-11-07", "close": 1.607187708, "volume": 22.0}, {"date": "2012-11-08", "close": 1.696475914, "volume": 3920.0}, {"date": "2012-11-09", "close": 1.696475914, "volume": 672.0}, {"date": "2012-11-12", "close": 1.696475914, "volume": 13005.0}, {"date": "2012-11-13", "close": 1.696475914, "volume": 2240.0}, {"date": "2012-11-14", "close": 1.607187708, "volume": 19093.0}, {"date": "2012-11-15", "close": 1.517899502, "volume": 10990.0}, {"date": "2012-11-16", "close": 1.428611296, "volume": 5035.0}, {"date": "2012-11-19", "close": 1.607187708, "volume": 18865.0}, {"date": "2012-11-20", "close": 1.607187708, "volume": 6506.0}, {"date": "2012-11-21", "close": 1.607187708, "volume": 4547.0}, {"date": "2012-11-22", "close": 1.696475914, "volume": 31553.0}, {"date": "2012-11-26", "close": 1.517899502, "volume": 587.0}, {"date": "2012-11-27", "close": 1.607187708, "volume": 269.0}, {"date": "2012-11-28", "close": 1.607187708, "volume": 99.0}, {"date": "2012-11-29", "close": 1.428611296, "volume": 7952.0}, {"date": "2012-11-30", "close": 1.607187708, "volume": 1076.0}, {"date": "2012-12-03", "close": 1.607187708, "volume": 1658.0}, {"date": "2012-12-05", "close": 1.517899502, "volume": 21279.0}, {"date": "2012-12-06", "close": 1.517899502, "volume": 1669.0}, {"date": "2012-12-07", "close": 1.607187708, "volume": 7116.0}, {"date": "2012-12-10", "close": 1.607187708, "volume": 224.0}, {"date": "2012-12-12", "close": 1.517899502, "volume": 13440.0}, {"date": "2012-12-13", "close": 1.517899502, "volume": 448.0}, {"date": "2012-12-14", "close": 1.607187708, "volume": 1081.0}, {"date": "2012-12-17", "close": 1.607187708, "volume": 224.0}, {"date": "2012-12-18", "close": 1.517899502, "volume": 3647.0}, {"date": "2012-12-19", "close": 1.517899502, "volume": 1288.0}, {"date": "2012-12-20", "close": 1.428611296, "volume": 373.0}, {"date": "2012-12-21", "close": 1.428611296, "volume": 834.0}, {"date": "2012-12-24", "close": 1.428611296, "volume": 123.0}, {"date": "2012-12-27", "close": 1.428611296, "volume": 1120.0}, {"date": "2012-12-28", "close": 1.428611296, "volume": 336.0}, {"date": "2012-12-31", "close": 1.428611296, "volume": 2330.0}, {"date": "2013-01-02", "close": 1.517899502, "volume": 2464.0}, {"date": "2013-01-03", "close": 1.428611296, "volume": 1277.0}, {"date": "2013-01-04", "close": 1.428611296, "volume": 80.0}, {"date": "2013-01-08", "close": 1.428611296, "volume": 8288.0}, {"date": "2013-01-09", "close": 1.33932309, "volume": 9072.0}, {"date": "2013-01-10", "close": 1.428611296, "volume": 3528.0}, {"date": "2013-01-11", "close": 1.517899502, "volume": 5824.0}, {"date": "2013-01-14", "close": 1.517899502, "volume": 1070.0}, {"date": "2013-01-15", "close": 1.428611296, "volume": 35563.0}, {"date": "2013-01-16", "close": 1.428611296, "volume": 6003.0}, {"date": "2013-01-17", "close": 1.517899502, "volume": 1546.0}, {"date": "2013-01-18", "close": 1.33932309, "volume": 9848.0}, {"date": "2013-01-21", "close": 1.33932309, "volume": 448.0}, {"date": "2013-01-22", "close": 1.33932309, "volume": 1120.0}, {"date": "2013-01-23", "close": 1.428611296, "volume": 4931.0}, {"date": "2013-01-25", "close": 1.428611296, "volume": 202.0}, {"date": "2013-01-29", "close": 1.517899502, "volume": 1173.0}, {"date": "2013-01-30", "close": 1.517899502, "volume": 1120.0}, {"date": "2013-02-01", "close": 1.517899502, "volume": 1322.0}, {"date": "2013-02-05", "close": 1.428611296, "volume": 5950.0}, {"date": "2013-02-06", "close": 1.428611296, "volume": 3326.0}, {"date": "2013-02-07", "close": 1.33932309, "volume": 6.0}, {"date": "2013-02-08", "close": 1.33932309, "volume": 18755.0}, {"date": "2013-02-11", "close": 1.250034884, "volume": 689.0}, {"date": "2013-02-12", "close": 0.982170266, "volume": 81938.0}, {"date": "2013-02-13", "close": 1.160746678, "volume": 10304.0}, {"date": "2013-02-14", "close": 1.250034884, "volume": 55515.0}, {"date": "2013-02-15", "close": 1.33932309, "volume": 4144.0}, {"date": "2013-02-18", "close": 1.428611296, "volume": 1120.0}, {"date": "2013-02-19", "close": 1.428611296, "volume": 8539.0}, {"date": "2013-02-20", "close": 1.428611296, "volume": 9528.0}, {"date": "2013-02-21", "close": 1.250034884, "volume": 4816.0}, {"date": "2013-02-25", "close": 1.33932309, "volume": 6000.0}, {"date": "2013-02-26", "close": 1.428611296, "volume": 1890.0}, {"date": "2013-02-27", "close": 1.517899502, "volume": 3415.0}, {"date": "2013-02-28", "close": 1.607187708, "volume": 5269.0}, {"date": "2013-03-01", "close": 1.607187708, "volume": 3136.0}, {"date": "2013-03-04", "close": 1.696475914, "volume": 9481.0}, {"date": "2013-03-05", "close": 1.607187708, "volume": 35332.0}, {"date": "2013-03-06", "close": 1.33932309, "volume": 7201.0}, {"date": "2013-03-07", "close": 1.517899502, "volume": 17856.0}, {"date": "2013-03-08", "close": 1.517899502, "volume": 4480.0}, {"date": "2013-03-11", "close": 1.517899502, "volume": 4149.0}, {"date": "2013-03-12", "close": 1.517899502, "volume": 1372.0}, {"date": "2013-03-13", "close": 1.517899502, "volume": 56.0}, {"date": "2013-03-14", "close": 1.517899502, "volume": 1120.0}, {"date": "2013-03-19", "close": 1.517899502, "volume": 112.0}, {"date": "2013-03-20", "close": 1.517899502, "volume": 78.0}, {"date": "2013-03-21", "close": 1.517899502, "volume": 560.0}, {"date": "2013-03-22", "close": 1.517899502, "volume": 237.0}, {"date": "2013-03-25", "close": 1.428611296, "volume": 952.0}, {"date": "2013-03-26", "close": 1.428611296, "volume": 693.0}, {"date": "2013-03-27", "close": 1.517899502, "volume": 2283.0}, {"date": "2013-03-28", "close": 1.517899502, "volume": 3597.0}, {"date": "2013-04-02", "close": 1.517899502, "volume": 2800.0}, {"date": "2013-04-03", "close": 1.428611296, "volume": 3679.0}, {"date": "2013-04-04", "close": 1.160746678, "volume": 3274.0}, {"date": "2013-04-05", "close": 1.160746678, "volume": 758.0}, {"date": "2013-04-08", "close": 1.250034884, "volume": 2240.0}, {"date": "2013-04-11", "close": 1.250034884, "volume": 784.0}, {"date": "2013-04-12", "close": 1.250034884, "volume": 2440.0}, {"date": "2013-04-15", "close": 1.071458472, "volume": 9026.0}, {"date": "2013-04-16", "close": 0.803593854, "volume": 20395.0}, {"date": "2013-04-17", "close": 0.89288206, "volume": 25760.0}, {"date": "2013-04-18", "close": 0.89288206, "volume": 64374.0}, {"date": "2013-04-19", "close": 0.803593854, "volume": 4979.0}, {"date": "2013-04-22", "close": 0.89288206, "volume": 11200.0}, {"date": "2013-04-23", "close": 0.89288206, "volume": 560.0}, {"date": "2013-04-24", "close": 0.89288206, "volume": 18701.0}, {"date": "2013-04-26", "close": 1.071458472, "volume": 1120.0}, {"date": "2013-04-29", "close": 0.89288206, "volume": 6664.0}, {"date": "2013-04-30", "close": 0.89288206, "volume": 4017.0}, {"date": "2013-05-01", "close": 0.89288206, "volume": 1075.0}, {"date": "2013-05-02", "close": 0.982170266, "volume": 1909.0}, {"date": "2013-05-03", "close": 0.982170266, "volume": 34.0}, {"date": "2013-05-07", "close": 1.071458472, "volume": 504.0}, {"date": "2013-05-08", "close": 0.982170266, "volume": 2393.0}, {"date": "2013-05-10", "close": 0.803593854, "volume": 97423.0}, {"date": "2013-05-13", "close": 0.89288206, "volume": 538.0}, {"date": "2013-05-14", "close": 0.89288206, "volume": 3844.0}, {"date": "2013-05-15", "close": 0.714305648, "volume": 12004.0}, {"date": "2013-05-16", "close": 0.803593854, "volume": 3184.0}, {"date": "2013-05-17", "close": 0.803593854, "volume": 4804.0}, {"date": "2013-05-20", "close": 0.714305648, "volume": 1456.0}, {"date": "2013-05-23", "close": 0.714305648, "volume": 8728.0}, {"date": "2013-05-24", "close": 0.803593854, "volume": 1657.0}, {"date": "2013-05-27", "close": 0.714305648, "volume": 2116.0}, {"date": "2013-05-28", "close": 0.625017442, "volume": 469.0}, {"date": "2013-05-29", "close": 0.714305648, "volume": 1680.0}, {"date": "2013-05-30", "close": 0.803593854, "volume": 992.0}, {"date": "2013-06-03", "close": 0.714305648, "volume": 1800.0}, {"date": "2013-06-04", "close": 0.803593854, "volume": 5272.0}, {"date": "2013-06-05", "close": 0.803593854, "volume": 336.0}, {"date": "2013-06-06", "close": 0.803593854, "volume": 3420.0}, {"date": "2013-06-11", "close": 0.714305648, "volume": 1133.0}, {"date": "2013-06-12", "close": 0.714305648, "volume": 2002.0}, {"date": "2013-06-13", "close": 0.803593854, "volume": 2240.0}, {"date": "2013-06-14", "close": 0.803593854, "volume": 2755.0}, {"date": "2013-06-17", "close": 0.803593854, "volume": 3531.0}, {"date": "2013-06-18", "close": 0.803593854, "volume": 4953.0}, {"date": "2013-06-19", "close": 0.803593854, "volume": 20251.0}, {"date": "2013-06-21", "close": 0.803593854, "volume": 560.0}, {"date": "2013-06-24", "close": 0.714305648, "volume": 291.0}, {"date": "2013-06-25", "close": 0.714305648, "volume": 5712.0}, {"date": "2013-06-26", "close": 0.714305648, "volume": 6597.0}, {"date": "2013-06-27", "close": 0.625017442, "volume": 4695.0}, {"date": "2013-06-28", "close": 0.714305648, "volume": 3797.0}, {"date": "2013-07-02", "close": 0.714305648, "volume": 478.0}, {"date": "2013-07-03", "close": 0.625017442, "volume": 829.0}, {"date": "2013-07-04", "close": 0.803593854, "volume": 642.0}, {"date": "2013-07-10", "close": 0.625017442, "volume": 118.0}, {"date": "2013-07-11", "close": 0.803593854, "volume": 2909.0}, {"date": "2013-07-12", "close": 0.714305648, "volume": 878.0}, {"date": "2013-07-16", "close": 0.803593854, "volume": 8624.0}, {"date": "2013-07-17", "close": 0.714305648, "volume": 5600.0}, {"date": "2013-07-18", "close": 0.714305648, "volume": 1064.0}, {"date": "2013-07-19", "close": 0.625017442, "volume": 495.0}, {"date": "2013-07-23", "close": 0.714305648, "volume": 1176.0}, {"date": "2013-07-24", "close": 0.714305648, "volume": 4176.0}, {"date": "2013-07-25", "close": 0.625017442, "volume": 3584.0}, {"date": "2013-07-26", "close": 0.625017442, "volume": 891.0}, {"date": "2013-07-29", "close": 0.714305648, "volume": 1680.0}, {"date": "2013-07-30", "close": 0.714305648, "volume": 2940.0}, {"date": "2013-07-31", "close": 0.625017442, "volume": 1478.0}, {"date": "2013-08-01", "close": 0.714305648, "volume": 813.0}, {"date": "2013-08-02", "close": 0.714305648, "volume": 96.0}, {"date": "2013-08-05", "close": 0.625017442, "volume": 45668.0}, {"date": "2013-08-06", "close": 0.625017442, "volume": 2660.0}, {"date": "2013-08-07", "close": 0.535729236, "volume": 560.0}, {"date": "2013-08-08", "close": 0.625017442, "volume": 1487.0}, {"date": "2013-08-09", "close": 0.803593854, "volume": 14549.0}, {"date": "2013-08-12", "close": 0.714305648, "volume": 5376.0}, {"date": "2013-08-13", "close": 0.89288206, "volume": 8338.0}, {"date": "2013-08-14", "close": 0.714305648, "volume": 17080.0}, {"date": "2013-08-16", "close": 0.714305648, "volume": 728.0}, {"date": "2013-08-19", "close": 0.803593854, "volume": 2534.0}, {"date": "2013-08-20", "close": 0.714305648, "volume": 2357.0}, {"date": "2013-08-22", "close": 0.714305648, "volume": 624.0}, {"date": "2013-08-27", "close": 0.803593854, "volume": 10540.0}, {"date": "2013-08-29", "close": 0.89288206, "volume": 2240.0}, {"date": "2013-08-30", "close": 0.803593854, "volume": 224.0}, {"date": "2013-09-02", "close": 0.803593854, "volume": 560.0}, {"date": "2013-09-03", "close": 0.803593854, "volume": 2520.0}, {"date": "2013-09-04", "close": 0.803593854, "volume": 5712.0}, {"date": "2013-09-05", "close": 0.803593854, "volume": 4004.0}, {"date": "2013-09-06", "close": 0.803593854, "volume": 3547.0}, {"date": "2013-09-09", "close": 0.714305648, "volume": 22.0}, {"date": "2013-09-10", "close": 0.803593854, "volume": 1232.0}, {"date": "2013-09-12", "close": 0.714305648, "volume": 1400.0}, {"date": "2013-09-13", "close": 0.714305648, "volume": 10528.0}, {"date": "2013-09-16", "close": 0.714305648, "volume": 336.0}, {"date": "2013-09-18", "close": 0.714305648, "volume": 1215.0}, {"date": "2013-09-23", "close": 0.625017442, "volume": 24309.0}, {"date": "2013-09-24", "close": 0.625017442, "volume": 3217.0}, {"date": "2013-09-25", "close": 0.625017442, "volume": 250.0}, {"date": "2013-09-26", "close": 0.625017442, "volume": 5980.0}, {"date": "2013-09-27", "close": 0.625017442, "volume": 3539.0}, {"date": "2013-10-02", "close": 0.714305648, "volume": 1847.0}, {"date": "2013-10-03", "close": 0.625017442, "volume": 2304.0}, {"date": "2013-10-04", "close": 0.535729236, "volume": 3308.0}, {"date": "2013-10-10", "close": 0.535729236, "volume": 4575.0}, {"date": "2013-10-11", "close": 0.44644103, "volume": 23318.0}, {"date": "2013-10-14", "close": 0.535729236, "volume": 15027.0}, {"date": "2013-10-15", "close": 0.44644103, "volume": 3615.0}, {"date": "2013-10-16", "close": 0.44644103, "volume": 2688.0}, {"date": "2013-10-17", "close": 0.625017442, "volume": 17894.0}, {"date": "2013-10-18", "close": 0.625017442, "volume": 6720.0}, {"date": "2013-10-21", "close": 0.625017442, "volume": 1254.0}, {"date": "2013-10-22", "close": 0.625017442, "volume": 3086.0}, {"date": "2013-10-23", "close": 0.625017442, "volume": 8960.0}, {"date": "2013-10-24", "close": 0.625017442, "volume": 1394.0}, {"date": "2013-10-25", "close": 0.625017442, "volume": 8759.0}, {"date": "2013-10-31", "close": 0.625017442, "volume": 2240.0}, {"date": "2013-11-01", "close": 0.625017442, "volume": 7929.0}, {"date": "2013-11-05", "close": 0.535729236, "volume": 7280.0}, {"date": "2013-11-07", "close": 0.535729236, "volume": 15792.0}, {"date": "2013-11-08", "close": 0.625017442, "volume": 13438.0}, {"date": "2013-11-11", "close": 0.535729236, "volume": 266.0}, {"date": "2013-11-13", "close": 0.535729236, "volume": 1400.0}, {"date": "2013-11-14", "close": 0.535729236, "volume": 2520.0}, {"date": "2013-11-15", "close": 0.625017442, "volume": 16103.0}, {"date": "2013-11-19", "close": 0.625017442, "volume": 2522.0}, {"date": "2013-11-20", "close": 0.535729236, "volume": 1680.0}, {"date": "2013-11-21", "close": 0.625017442, "volume": 4965.0}, {"date": "2013-11-25", "close": 0.714305648, "volume": 7539.0}, {"date": "2013-11-26", "close": 0.714305648, "volume": 4101.0}, {"date": "2013-11-27", "close": 0.535729236, "volume": 14819.0}, {"date": "2013-11-28", "close": 0.625017442, "volume": 4099.0}, {"date": "2013-11-29", "close": 0.625017442, "volume": 224.0}, {"date": "2013-12-02", "close": 0.714305648, "volume": 1379.0}, {"date": "2013-12-03", "close": 0.714305648, "volume": 700.0}, {"date": "2013-12-05", "close": 0.625017442, "volume": 2912.0}, {"date": "2013-12-06", "close": 0.625017442, "volume": 224.0}, {"date": "2013-12-09", "close": 0.625017442, "volume": 5040.0}, {"date": "2013-12-10", "close": 0.535729236, "volume": 22642.0}, {"date": "2013-12-12", "close": 0.535729236, "volume": 392.0}, {"date": "2013-12-13", "close": 0.535729236, "volume": 2109.0}, {"date": "2013-12-16", "close": 0.44644103, "volume": 46102.0}, {"date": "2013-12-17", "close": 0.535729236, "volume": 25149.0}, {"date": "2013-12-18", "close": 0.535729236, "volume": 6720.0}, {"date": "2013-12-20", "close": 0.44644103, "volume": 179.0}, {"date": "2013-12-23", "close": 0.535729236, "volume": 9856.0}, {"date": "2013-12-24", "close": 0.44644103, "volume": 26794.0}, {"date": "2013-12-27", "close": 0.625017442, "volume": 51631.0}, {"date": "2013-12-30", "close": 0.625017442, "volume": 3247.0}, {"date": "2014-01-03", "close": 0.535729236, "volume": 24639.0}, {"date": "2014-01-07", "close": 0.535729236, "volume": 224.0}, {"date": "2014-01-09", "close": 0.535729236, "volume": 2016.0}, {"date": "2014-01-13", "close": 0.44644103, "volume": 14000.0}, {"date": "2014-01-14", "close": 0.44644103, "volume": 1210.0}, {"date": "2014-01-15", "close": 0.44644103, "volume": 672.0}, {"date": "2014-01-17", "close": 0.44644103, "volume": 112.0}, {"date": "2014-01-20", "close": 0.44644103, "volume": 4459.0}, {"date": "2014-01-21", "close": 0.535729236, "volume": 2240.0}, {"date": "2014-01-22", "close": 0.535729236, "volume": 1120.0}, {"date": "2014-01-28", "close": 0.44644103, "volume": 5333.0}, {"date": "2014-01-29", "close": 0.535729236, "volume": 7280.0}, {"date": "2014-01-31", "close": 0.625017442, "volume": 9370.0}, {"date": "2014-02-04", "close": 0.44644103, "volume": 2240.0}, {"date": "2014-02-05", "close": 0.44644103, "volume": 9623.0}, {"date": "2014-02-06", "close": 0.535729236, "volume": 9072.0}, {"date": "2014-02-07", "close": 0.535729236, "volume": 3243.0}, {"date": "2014-02-11", "close": 0.535729236, "volume": 2240.0}, {"date": "2014-02-12", "close": 0.535729236, "volume": 224.0}, {"date": "2014-02-14", "close": 0.535729236, "volume": 56.0}, {"date": "2014-02-18", "close": 0.535729236, "volume": 1064.0}, {"date": "2014-02-19", "close": 0.535729236, "volume": 2800.0}, {"date": "2014-02-21", "close": 0.44644103, "volume": 444.0}, {"date": "2014-02-24", "close": 0.44644103, "volume": 4039.0}, {"date": "2014-02-25", "close": 0.44644103, "volume": 11200.0}, {"date": "2014-02-26", "close": 0.357152824, "volume": 20383.0}, {"date": "2014-02-27", "close": 0.357152824, "volume": 4341.0}, {"date": "2014-02-28", "close": 0.535729236, "volume": 1303.0}, {"date": "2014-03-03", "close": 0.44644103, "volume": 571.0}, {"date": "2014-03-04", "close": 0.44644103, "volume": 3422.0}, {"date": "2014-03-06", "close": 0.357152824, "volume": 504.0}, {"date": "2014-03-10", "close": 0.357152824, "volume": 280.0}, {"date": "2014-03-11", "close": 0.44644103, "volume": 4435.0}, {"date": "2014-03-13", "close": 0.44644103, "volume": 12926.0}, {"date": "2014-03-17", "close": 0.535729236, "volume": 6960.0}, {"date": "2014-03-18", "close": 0.535729236, "volume": 4402.0}, {"date": "2014-03-19", "close": 0.535729236, "volume": 954.0}, {"date": "2014-03-20", "close": 0.44644103, "volume": 2240.0}, {"date": "2014-03-21", "close": 0.357152824, "volume": 56625.0}, {"date": "2014-03-24", "close": 0.44644103, "volume": 6205.0}, {"date": "2014-03-25", "close": 0.357152824, "volume": 2128.0}, {"date": "2014-03-27", "close": 0.267864618, "volume": 7995.0}, {"date": "2014-03-28", "close": 0.357152824, "volume": 23869.0}, {"date": "2014-03-31", "close": 0.357152824, "volume": 776.0}, {"date": "2014-04-01", "close": 0.44644103, "volume": 1249.0}, {"date": "2014-04-02", "close": 0.44644103, "volume": 1120.0}, {"date": "2014-04-03", "close": 0.357152824, "volume": 3830.0}, {"date": "2014-04-04", "close": 0.357152824, "volume": 1357.0}, {"date": "2014-04-07", "close": 0.44644103, "volume": 11699.0}, {"date": "2014-04-10", "close": 0.44644103, "volume": 1101.0}, {"date": "2014-04-11", "close": 0.357152824, "volume": 160.0}, {"date": "2014-04-14", "close": 0.44644103, "volume": 5874.0}, {"date": "2014-04-15", "close": 0.44644103, "volume": 45817.0}, {"date": "2014-04-16", "close": 0.357152824, "volume": 14056.0}, {"date": "2014-04-22", "close": 0.44644103, "volume": 17961.0}, {"date": "2014-04-23", "close": 0.44644103, "volume": 33559.0}, {"date": "2014-04-24", "close": 0.44644103, "volume": 8400.0}, {"date": "2014-04-28", "close": 0.44644103, "volume": 1442.0}, {"date": "2014-04-29", "close": 0.44644103, "volume": 3024.0}, {"date": "2014-05-01", "close": 0.44644103, "volume": 90.0}, {"date": "2014-05-02", "close": 0.357152824, "volume": 768.0}, {"date": "2014-05-05", "close": 0.357152824, "volume": 8508.0}, {"date": "2014-05-06", "close": 0.44644103, "volume": 5600.0}, {"date": "2014-05-07", "close": 0.357152824, "volume": 1350.0}, {"date": "2014-05-08", "close": 0.44644103, "volume": 20330.0}, {"date": "2014-05-09", "close": 0.44644103, "volume": 52288.0}, {"date": "2014-05-13", "close": 0.357152824, "volume": 443.0}, {"date": "2014-05-14", "close": 0.44644103, "volume": 410.0}, {"date": "2014-05-15", "close": 0.44644103, "volume": 100.0}, {"date": "2014-05-16", "close": 0.44644103, "volume": 101.0}, {"date": "2014-05-20", "close": 0.357152824, "volume": 795.0}, {"date": "2014-05-21", "close": 0.357152824, "volume": 8064.0}, {"date": "2014-05-22", "close": 0.357152824, "volume": 560.0}, {"date": "2014-05-23", "close": 0.357152824, "volume": 5600.0}, {"date": "2014-05-26", "close": 0.357152824, "volume": 26064.0}, {"date": "2014-05-27", "close": 0.357152824, "volume": 3080.0}, {"date": "2014-05-28", "close": 0.357152824, "volume": 7756.0}, {"date": "2014-05-29", "close": 0.44644103, "volume": 18537.0}, {"date": "2014-05-30", "close": 0.44644103, "volume": 2453.0}, {"date": "2014-06-03", "close": 0.357152824, "volume": 1805.0}, {"date": "2014-06-04", "close": 0.357152824, "volume": 448.0}, {"date": "2014-06-05", "close": 0.357152824, "volume": 4957.0}, {"date": "2014-06-10", "close": 0.357152824, "volume": 4566.0}, {"date": "2014-06-11", "close": 0.357152824, "volume": 896.0}, {"date": "2014-06-12", "close": 0.357152824, "volume": 563.0}, {"date": "2014-06-13", "close": 0.357152824, "volume": 999.0}, {"date": "2014-06-16", "close": 0.357152824, "volume": 5710.0}, {"date": "2014-06-19", "close": 0.357152824, "volume": 308.0}, {"date": "2014-06-20", "close": 0.357152824, "volume": 2085.0}, {"date": "2014-06-23", "close": 0.357152824, "volume": 2318.0}, {"date": "2014-06-24", "close": 0.357152824, "volume": 6881.0}, {"date": "2014-06-25", "close": 0.357152824, "volume": 6551.0}, {"date": "2014-06-26", "close": 0.357152824, "volume": 2568.0}, {"date": "2014-06-27", "close": 0.357152824, "volume": 336.0}, {"date": "2014-06-30", "close": 0.357152824, "volume": 11368.0}, {"date": "2014-07-01", "close": 0.44644103, "volume": 51444.0}, {"date": "2014-07-02", "close": 0.357152824, "volume": 1829.0}, {"date": "2014-07-03", "close": 0.44644103, "volume": 106484.0}, {"date": "2014-07-04", "close": 0.535729236, "volume": 1932.0}, {"date": "2014-07-07", "close": 0.44644103, "volume": 5600.0}, {"date": "2014-07-08", "close": 0.357152824, "volume": 5600.0}, {"date": "2014-07-09", "close": 0.44644103, "volume": 6821.0}, {"date": "2014-07-10", "close": 0.44644103, "volume": 3576.0}, {"date": "2014-07-14", "close": 0.44644103, "volume": 1876.0}, {"date": "2014-07-15", "close": 0.44644103, "volume": 8866.0}, {"date": "2014-07-18", "close": 0.535729236, "volume": 6700.0}, {"date": "2014-07-21", "close": 0.535729236, "volume": 2400.0}, {"date": "2014-07-22", "close": 0.44644103, "volume": 1120.0}, {"date": "2014-07-23", "close": 0.357152824, "volume": 1120.0}, {"date": "2014-07-24", "close": 0.44644103, "volume": 27.0}, {"date": "2014-07-25", "close": 0.44644103, "volume": 140.0}, {"date": "2014-07-28", "close": 0.535729236, "volume": 1725.0}, {"date": "2014-07-30", "close": 0.44644103, "volume": 24460.0}, {"date": "2014-07-31", "close": 0.44644103, "volume": 2753.0}, {"date": "2014-08-01", "close": 0.44644103, "volume": 16399.0}, {"date": "2014-08-06", "close": 0.44644103, "volume": 72.0}, {"date": "2014-08-07", "close": 0.44644103, "volume": 11312.0}, {"date": "2014-08-11", "close": 0.535729236, "volume": 11144.0}, {"date": "2014-08-14", "close": 0.535729236, "volume": 134.0}, {"date": "2014-08-20", "close": 0.44644103, "volume": 308.0}, {"date": "2014-08-21", "close": 0.44644103, "volume": 6597.0}, {"date": "2014-08-22", "close": 0.44644103, "volume": 560.0}, {"date": "2014-08-25", "close": 0.44644103, "volume": 1680.0}, {"date": "2014-08-27", "close": 0.44644103, "volume": 1120.0}, {"date": "2014-08-28", "close": 0.535729236, "volume": 4480.0}, {"date": "2014-09-03", "close": 0.535729236, "volume": 13608.0}, {"date": "2014-09-05", "close": 0.535729236, "volume": 7728.0}, {"date": "2014-09-08", "close": 0.44644103, "volume": 2800.0}, {"date": "2014-09-11", "close": 0.357152824, "volume": 1680.0}, {"date": "2014-09-12", "close": 0.44644103, "volume": 1120.0}, {"date": "2014-09-15", "close": 0.357152824, "volume": 1120.0}, {"date": "2014-09-19", "close": 0.357152824, "volume": 10080.0}, {"date": "2014-09-22", "close": 0.44644103, "volume": 2800.0}, {"date": "2014-09-23", "close": 0.44644103, "volume": 3458.0}, {"date": "2014-09-25", "close": 0.357152824, "volume": 259.0}, {"date": "2014-09-30", "close": 0.357152824, "volume": 29540.0}, {"date": "2014-10-01", "close": 0.357152824, "volume": 3463.0}, {"date": "2014-10-08", "close": 0.357152824, "volume": 2223.0}, {"date": "2014-10-13", "close": 0.357152824, "volume": 2657.0}, {"date": "2014-10-14", "close": 0.357152824, "volume": 4494.0}, {"date": "2014-10-15", "close": 0.357152824, "volume": 336.0}, {"date": "2014-10-22", "close": 0.357152824, "volume": 414.0}, {"date": "2014-10-23", "close": 0.357152824, "volume": 5689.0}, {"date": "2014-10-29", "close": 0.357152824, "volume": 1781.0}, {"date": "2014-11-03", "close": 0.267864618, "volume": 13654.0}, {"date": "2014-11-04", "close": 0.357152824, "volume": 17164.0}, {"date": "2014-11-06", "close": 0.357152824, "volume": 5803.0}, {"date": "2014-11-07", "close": 0.357152824, "volume": 571.0}, {"date": "2014-11-10", "close": 0.357152824, "volume": 1120.0}, {"date": "2014-11-11", "close": 0.357152824, "volume": 1456.0}, {"date": "2014-11-17", "close": 0.357152824, "volume": 504.0}, {"date": "2014-11-19", "close": 0.357152824, "volume": 3808.0}, {"date": "2014-11-20", "close": 0.357152824, "volume": 7056.0}, {"date": "2014-11-21", "close": 0.357152824, "volume": 4590.0}, {"date": "2014-11-25", "close": 0.357152824, "volume": 448.0}, {"date": "2014-11-28", "close": 0.357152824, "volume": 1702.0}, {"date": "2014-12-01", "close": 0.357152824, "volume": 784.0}, {"date": "2014-12-02", "close": 0.357152824, "volume": 168.0}, {"date": "2014-12-05", "close": 0.357152824, "volume": 33953.0}, {"date": "2014-12-08", "close": 0.357152824, "volume": 392.0}, {"date": "2014-12-10", "close": 0.357152824, "volume": 1907.0}, {"date": "2014-12-11", "close": 0.357152824, "volume": 71.0}, {"date": "2014-12-12", "close": 0.357152824, "volume": 489.0}, {"date": "2014-12-17", "close": 0.267864618, "volume": 4450.0}, {"date": "2014-12-19", "close": 0.357152824, "volume": 8347.0}, {"date": "2014-12-23", "close": 0.357152824, "volume": 1120.0}, {"date": "2014-12-29", "close": 0.357152824, "volume": 1525.0}, {"date": "2014-12-30", "close": 0.357152824, "volume": 252.0}, {"date": "2015-01-07", "close": 0.357152824, "volume": 504.0}, {"date": "2015-01-08", "close": 0.267864618, "volume": 5819.0}, {"date": "2015-01-09", "close": 0.357152824, "volume": 2016.0}, {"date": "2015-01-12", "close": 0.357152824, "volume": 1288.0}, {"date": "2015-01-13", "close": 0.44644103, "volume": 4928.0}, {"date": "2015-01-20", "close": 0.357152824, "volume": 6048.0}, {"date": "2015-01-21", "close": 0.267864618, "volume": 1519.0}, {"date": "2015-01-22", "close": 0.267864618, "volume": 7543.0}, {"date": "2015-01-27", "close": 0.357152824, "volume": 10866.0}, {"date": "2015-01-28", "close": 0.357152824, "volume": 2240.0}, {"date": "2015-01-30", "close": 0.44644103, "volume": 1120.0}, {"date": "2015-02-02", "close": 0.357152824, "volume": 9520.0}, {"date": "2015-02-03", "close": 0.357152824, "volume": 1680.0}, {"date": "2015-02-04", "close": 0.357152824, "volume": 1680.0}, {"date": "2015-02-05", "close": 0.357152824, "volume": 4480.0}, {"date": "2015-02-06", "close": 0.44644103, "volume": 25792.0}, {"date": "2015-02-09", "close": 0.44644103, "volume": 3476.0}, {"date": "2015-02-12", "close": 0.535729236, "volume": 1512.0}, {"date": "2015-02-13", "close": 0.44644103, "volume": 616.0}, {"date": "2015-02-19", "close": 0.44644103, "volume": 336.0}, {"date": "2015-02-20", "close": 0.535729236, "volume": 8960.0}, {"date": "2015-02-23", "close": 0.44644103, "volume": 1120.0}, {"date": "2015-02-25", "close": 0.44644103, "volume": 258.0}, {"date": "2015-02-26", "close": 0.44644103, "volume": 207.0}, {"date": "2015-02-27", "close": 0.44644103, "volume": 11453.0}, {"date": "2015-03-02", "close": 0.44644103, "volume": 8995.0}, {"date": "2015-03-03", "close": 0.44644103, "volume": 1064.0}, {"date": "2015-03-04", "close": 0.44644103, "volume": 224.0}, {"date": "2015-03-10", "close": 0.44644103, "volume": 1012.0}, {"date": "2015-03-12", "close": 0.44644103, "volume": 3080.0}, {"date": "2015-03-17", "close": 0.44644103, "volume": 2240.0}, {"date": "2015-03-18", "close": 0.44644103, "volume": 11200.0}, {"date": "2015-03-19", "close": 0.44644103, "volume": 1977.0}, {"date": "2015-03-20", "close": 0.535729236, "volume": 40.0}, {"date": "2015-03-23", "close": 0.44644103, "volume": 78.0}, {"date": "2015-03-25", "close": 0.44644103, "volume": 1338.0}, {"date": "2015-03-27", "close": 0.357152824, "volume": 76.0}, {"date": "2015-03-31", "close": 0.44644103, "volume": 5045.0}, {"date": "2015-04-02", "close": 0.535729236, "volume": 8960.0}, {"date": "2015-04-07", "close": 0.535729236, "volume": 1120.0}, {"date": "2015-04-08", "close": 0.535729236, "volume": 1680.0}, {"date": "2015-04-09", "close": 0.357152824, "volume": 12751.0}, {"date": "2015-04-10", "close": 0.535729236, "volume": 7963.0}, {"date": "2015-04-13", "close": 0.44644103, "volume": 2061.0}, {"date": "2015-04-17", "close": 0.357152824, "volume": 26945.0}, {"date": "2015-04-20", "close": 0.267864618, "volume": 67065.0}, {"date": "2015-04-21", "close": 0.267864618, "volume": 15920.0}, {"date": "2015-04-22", "close": 0.267864618, "volume": 2800.0}, {"date": "2015-04-23", "close": 0.357152824, "volume": 4755.0}, {"date": "2015-04-24", "close": 0.267864618, "volume": 2358.0}, {"date": "2015-04-29", "close": 0.357152824, "volume": 133076.0}, {"date": "2015-05-05", "close": 0.357152824, "volume": 683.0}, {"date": "2015-05-12", "close": 0.357152824, "volume": 3058.0}, {"date": "2015-05-18", "close": 0.267864618, "volume": 1893.0}, {"date": "2015-05-20", "close": 0.357152824, "volume": 2096.0}, {"date": "2015-05-22", "close": 0.267864618, "volume": 504.0}, {"date": "2015-05-29", "close": 0.267864618, "volume": 2470.0}, {"date": "2015-06-01", "close": 0.267864618, "volume": 785.0}, {"date": "2015-06-02", "close": 0.357152824, "volume": 45849.0}, {"date": "2015-06-03", "close": 0.357152824, "volume": 1298.0}, {"date": "2015-06-04", "close": 0.357152824, "volume": 1353.0}, {"date": "2015-06-05", "close": 0.357152824, "volume": 1915.0}, {"date": "2015-06-10", "close": 0.44644103, "volume": 13591.0}, {"date": "2015-06-12", "close": 0.44644103, "volume": 1344.0}, {"date": "2015-06-15", "close": 0.357152824, "volume": 2800.0}, {"date": "2015-06-17", "close": 0.357152824, "volume": 722.0}, {"date": "2015-06-18", "close": 0.357152824, "volume": 193.0}, {"date": "2015-06-19", "close": 0.357152824, "volume": 6720.0}, {"date": "2015-06-22", "close": 0.357152824, "volume": 112.0}, {"date": "2015-06-23", "close": 0.267864618, "volume": 4629.0}, {"date": "2015-06-24", "close": 0.267864618, "volume": 1948.0}, {"date": "2015-06-25", "close": 0.267864618, "volume": 1563.0}, {"date": "2015-06-26", "close": 0.267864618, "volume": 2397.0}, {"date": "2015-06-29", "close": 0.267864618, "volume": 1150.0}, {"date": "2015-06-30", "close": 0.267864618, "volume": 2902.0}, {"date": "2015-07-02", "close": 0.357152824, "volume": 896.0}, {"date": "2015-07-03", "close": 0.357152824, "volume": 13677.0}, {"date": "2015-07-06", "close": 0.357152824, "volume": 3797.0}, {"date": "2015-07-07", "close": 0.357152824, "volume": 2217.0}, {"date": "2015-07-08", "close": 0.357152824, "volume": 5689.0}, {"date": "2015-07-10", "close": 0.44644103, "volume": 5740.0}, {"date": "2015-07-13", "close": 0.357152824, "volume": 2115.0}, {"date": "2015-07-14", "close": 0.357152824, "volume": 448.0}, {"date": "2015-07-15", "close": 0.357152824, "volume": 1133.0}, {"date": "2015-07-17", "close": 0.267864618, "volume": 112.0}, {"date": "2015-07-20", "close": 0.357152824, "volume": 16402.0}, {"date": "2015-07-23", "close": 0.267864618, "volume": 770.0}, {"date": "2015-07-28", "close": 0.267864618, "volume": 168.0}, {"date": "2015-07-29", "close": 0.267864618, "volume": 2240.0}, {"date": "2015-07-30", "close": 0.357152824, "volume": 6720.0}, {"date": "2015-07-31", "close": 0.357152824, "volume": 4679.0}, {"date": "2015-08-04", "close": 0.357152824, "volume": 4116.0}, {"date": "2015-08-07", "close": 0.357152824, "volume": 11645.0}, {"date": "2015-08-12", "close": 0.357152824, "volume": 280.0}, {"date": "2015-08-17", "close": 0.267864618, "volume": 48.0}, {"date": "2015-08-18", "close": 0.267864618, "volume": 224.0}, {"date": "2015-08-19", "close": 0.267864618, "volume": 20159.0}, {"date": "2015-08-21", "close": 0.357152824, "volume": 27201.0}, {"date": "2015-08-24", "close": 0.357152824, "volume": 798.0}, {"date": "2015-08-31", "close": 0.267864618, "volume": 2240.0}, {"date": "2015-09-08", "close": 0.267864618, "volume": 4360.0}, {"date": "2015-09-14", "close": 0.267864618, "volume": 11200.0}, {"date": "2015-09-22", "close": 0.357152824, "volume": 1196.0}, {"date": "2015-09-23", "close": 0.357152824, "volume": 9555.0}, {"date": "2015-09-24", "close": 0.357152824, "volume": 1644.0}, {"date": "2015-09-25", "close": 0.44644103, "volume": 10404.0}, {"date": "2015-09-28", "close": 0.357152824, "volume": 1613.0}, {"date": "2015-09-30", "close": 0.357152824, "volume": 5600.0}, {"date": "2015-10-06", "close": 0.357152824, "volume": 1568.0}, {"date": "2015-10-09", "close": 0.357152824, "volume": 4059.0}, {"date": "2015-10-12", "close": 0.44644103, "volume": 1400.0}, {"date": "2015-10-13", "close": 0.44644103, "volume": 4446.0}, {"date": "2015-10-14", "close": 0.267864618, "volume": 694.0}, {"date": "2015-10-15", "close": 0.357152824, "volume": 694.0}, {"date": "2015-10-16", "close": 0.357152824, "volume": 2670.0}, {"date": "2015-10-20", "close": 0.357152824, "volume": 109310.0}, {"date": "2015-10-22", "close": 0.357152824, "volume": 60105.0}, {"date": "2015-10-23", "close": 0.357152824, "volume": 6070.0}, {"date": "2015-10-30", "close": 0.178576412, "volume": 448.0}, {"date": "2015-11-02", "close": 0.357152824, "volume": 4368.0}, {"date": "2015-11-04", "close": 0.178576412, "volume": 94077.0}, {"date": "2015-11-05", "close": 0.178576412, "volume": 141116.0}, {"date": "2015-11-06", "close": 0.178576412, "volume": 56.0}, {"date": "2015-11-09", "close": 0.178576412, "volume": 2177.0}, {"date": "2015-11-12", "close": 0.178576412, "volume": 32487.0}, {"date": "2015-11-13", "close": 0.178576412, "volume": 41537.0}, {"date": "2015-11-24", "close": 0.178576412, "volume": 504.0}, {"date": "2015-11-25", "close": 0.267864618, "volume": 167102.0}, {"date": "2015-11-26", "close": 0.357152824, "volume": 3360.0}, {"date": "2015-11-30", "close": 0.357152824, "volume": 46512.0}, {"date": "2015-12-01", "close": 0.267864618, "volume": 1667.0}, {"date": "2015-12-02", "close": 0.267864618, "volume": 1120.0}, {"date": "2015-12-03", "close": 0.267864618, "volume": 5880.0}, {"date": "2015-12-08", "close": 0.267864618, "volume": 207.0}, {"date": "2015-12-10", "close": 0.267864618, "volume": 73.0}, {"date": "2015-12-16", "close": 0.267864618, "volume": 8139.0}, {"date": "2015-12-17", "close": 0.178576412, "volume": 104787.0}, {"date": "2015-12-18", "close": 0.178576412, "volume": 3354.0}, {"date": "2015-12-21", "close": 0.267864618, "volume": 6832.0}, {"date": "2015-12-29", "close": 0.267864618, "volume": 1870.0}, {"date": "2015-12-30", "close": 0.178576412, "volume": 224.0}, {"date": "2016-01-06", "close": 0.178576412, "volume": 336.0}, {"date": "2016-01-07", "close": 0.178576412, "volume": 274.0}, {"date": "2016-01-14", "close": 0.178576412, "volume": 7840.0}, {"date": "2016-01-15", "close": 0.178576412, "volume": 1522.0}, {"date": "2016-01-29", "close": 0.267864618, "volume": 3360.0}, {"date": "2016-02-01", "close": 0.178576412, "volume": 47999.0}, {"date": "2016-02-03", "close": 0.178576412, "volume": 1854.0}, {"date": "2016-02-04", "close": 0.178576412, "volume": 11411.0}, {"date": "2016-02-05", "close": 0.178576412, "volume": 4480.0}, {"date": "2016-02-10", "close": 0.178576412, "volume": 3360.0}, {"date": "2016-02-12", "close": 0.178576412, "volume": 10080.0}, {"date": "2016-02-17", "close": 0.178576412, "volume": 1210.0}, {"date": "2016-02-22", "close": 0.178576412, "volume": 112.0}, {"date": "2016-03-01", "close": 0.178576412, "volume": 28349.0}, {"date": "2016-03-03", "close": 0.178576412, "volume": 3958.0}, {"date": "2016-03-07", "close": 0.178576412, "volume": 21564.0}, {"date": "2016-03-09", "close": 0.178576412, "volume": 13388.0}, {"date": "2016-03-10", "close": 0.178576412, "volume": 5863.0}, {"date": "2016-03-14", "close": 0.178576412, "volume": 924.0}, {"date": "2016-03-15", "close": 0.178576412, "volume": 1798.0}, {"date": "2016-03-17", "close": 0.178576412, "volume": 1646.0}, {"date": "2016-03-18", "close": 0.178576412, "volume": 4480.0}, {"date": "2016-03-22", "close": 0.178576412, "volume": 3360.0}, {"date": "2016-03-23", "close": 0.178576412, "volume": 112.0}, {"date": "2016-04-06", "close": 0.178576412, "volume": 246.0}, {"date": "2016-04-13", "close": 0.178576412, "volume": 168.0}, {"date": "2016-04-18", "close": 0.178576412, "volume": 2912.0}, {"date": "2016-04-19", "close": 0.178576412, "volume": 18509.0}, {"date": "2016-04-20", "close": 0.178576412, "volume": 21348.0}, {"date": "2016-04-22", "close": 0.178576412, "volume": 11200.0}, {"date": "2016-04-27", "close": 0.178576412, "volume": 14672.0}, {"date": "2016-05-02", "close": 0.267864618, "volume": 27999.0}, {"date": "2016-05-03", "close": 0.267864618, "volume": 11200.0}, {"date": "2016-05-06", "close": 0.267864618, "volume": 3733.0}, {"date": "2016-05-13", "close": 0.178576412, "volume": 302.0}, {"date": "2016-05-16", "close": 0.267864618, "volume": 52314.0}, {"date": "2016-05-18", "close": 0.267864618, "volume": 38944.0}, {"date": "2016-05-24", "close": 0.178576412, "volume": 4480.0}, {"date": "2016-05-25", "close": 0.178576412, "volume": 7376.0}, {"date": "2016-05-27", "close": 0.267864618, "volume": 37411.0}, {"date": "2016-05-31", "close": 0.178576412, "volume": 114403.0}, {"date": "2016-06-01", "close": 0.267864618, "volume": 15120.0}, {"date": "2016-06-09", "close": 0.178576412, "volume": 124366.0}, {"date": "2016-06-10", "close": 0.089288206, "volume": 777227.0}, {"date": "2016-06-14", "close": 0.089288206, "volume": 33778.0}, {"date": "2016-06-15", "close": 0.178576412, "volume": 122846.0}, {"date": "2016-06-16", "close": 0.178576412, "volume": 16800.0}, {"date": "2016-06-17", "close": 0.178576412, "volume": 10304.0}, {"date": "2016-06-20", "close": 0.089288206, "volume": 39535.0}, {"date": "2016-06-21", "close": 0.089288206, "volume": 12041.0}, {"date": "2016-06-22", "close": 0.089288206, "volume": 96429.0}, {"date": "2016-06-23", "close": 0.089288206, "volume": 25088.0}, {"date": "2016-06-24", "close": 0.089288206, "volume": 11200.0}, {"date": "2016-06-28", "close": 0.089288206, "volume": 2240.0}, {"date": "2016-07-04", "close": 0.089288206, "volume": 27999.0}, {"date": "2016-07-05", "close": 0.178576412, "volume": 11200.0}, {"date": "2016-07-06", "close": 0.089288206, "volume": 38079.0}, {"date": "2016-07-07", "close": 0.089288206, "volume": 27999.0}, {"date": "2016-07-11", "close": 0.178576412, "volume": 15680.0}, {"date": "2016-07-12", "close": 0.089288206, "volume": 12723.0}, {"date": "2016-07-13", "close": 0.178576412, "volume": 169492.0}, {"date": "2016-07-14", "close": 0.178576412, "volume": 572758.0}, {"date": "2016-07-15", "close": 0.178576412, "volume": 267417.0}, {"date": "2016-07-18", "close": 0.178576412, "volume": 15314.0}, {"date": "2016-07-22", "close": 0.178576412, "volume": 269915.0}, {"date": "2016-07-25", "close": 0.178576412, "volume": 50626.0}, {"date": "2016-07-26", "close": 0.178576412, "volume": 22399.0}, {"date": "2016-07-28", "close": 0.178576412, "volume": 50399.0}, {"date": "2016-07-29", "close": 0.178576412, "volume": 10752.0}, {"date": "2016-08-01", "close": 0.178576412, "volume": 14000.0}, {"date": "2016-08-02", "close": 0.178576412, "volume": 11088.0}, {"date": "2016-08-03", "close": 0.178576412, "volume": 34663.0}, {"date": "2016-08-08", "close": 0.267864618, "volume": 200.0}, {"date": "2016-08-09", "close": 0.178576412, "volume": 34383.0}, {"date": "2016-08-10", "close": 0.267864618, "volume": 78398.0}, {"date": "2016-08-11", "close": 0.178576412, "volume": 10395.0}, {"date": "2016-08-12", "close": 0.267864618, "volume": 27668.0}, {"date": "2016-08-15", "close": 0.267864618, "volume": 1066431.0}, {"date": "2016-08-16", "close": 0.267864618, "volume": 536481.0}, {"date": "2016-08-17", "close": 0.267864618, "volume": 122581.0}, {"date": "2016-08-18", "close": 0.178576412, "volume": 20133.0}, {"date": "2016-08-19", "close": 0.178576412, "volume": 11200.0}, {"date": "2016-08-23", "close": 0.178576412, "volume": 13958.0}, {"date": "2016-08-24", "close": 0.267864618, "volume": 22399.0}, {"date": "2016-08-25", "close": 0.178576412, "volume": 5600.0}, {"date": "2016-08-26", "close": 0.178576412, "volume": 7120.0}, {"date": "2016-08-29", "close": 0.178576412, "volume": 47027.0}, {"date": "2016-08-30", "close": 0.178576412, "volume": 55998.0}, {"date": "2016-08-31", "close": 0.178576412, "volume": 20600.0}, {"date": "2016-09-02", "close": 0.178576412, "volume": 869668.0}, {"date": "2016-09-05", "close": 0.178576412, "volume": 33588.0}, {"date": "2016-09-06", "close": 0.178576412, "volume": 227950.0}, {"date": "2016-09-07", "close": 0.178576412, "volume": 119277.0}, {"date": "2016-09-08", "close": 0.178576412, "volume": 121959.0}, {"date": "2016-09-09", "close": 0.178576412, "volume": 7075.0}, {"date": "2016-09-12", "close": 0.178576412, "volume": 147948.0}, {"date": "2016-09-13", "close": 0.178576412, "volume": 33613.0}, {"date": "2016-09-14", "close": 0.178576412, "volume": 16786.0}, {"date": "2016-09-15", "close": 0.178576412, "volume": 144855.0}, {"date": "2016-09-16", "close": 0.178576412, "volume": 96651.0}, {"date": "2016-09-19", "close": 0.178576412, "volume": 11332.0}, {"date": "2016-09-20", "close": 0.178576412, "volume": 48159.0}, {"date": "2016-09-22", "close": 0.178576412, "volume": 48159.0}, {"date": "2016-09-23", "close": 0.178576412, "volume": 91613.0}, {"date": "2016-09-26", "close": 0.178576412, "volume": 72685.0}, {"date": "2016-09-27", "close": 0.178576412, "volume": 91701.0}, {"date": "2016-09-28", "close": 0.089288206, "volume": 111997.0}, {"date": "2016-09-29", "close": 0.178576412, "volume": 88694.0}, {"date": "2016-09-30", "close": 0.178576412, "volume": 226682.0}, {"date": "2016-10-03", "close": 0.178576412, "volume": 86798.0}, {"date": "2016-10-04", "close": 0.178576412, "volume": 64118.0}, {"date": "2016-10-05", "close": 0.178576412, "volume": 17681.0}, {"date": "2016-10-06", "close": 0.178576412, "volume": 46703.0}, {"date": "2016-10-07", "close": 0.178576412, "volume": 22399.0}, {"date": "2016-10-10", "close": 0.178576412, "volume": 35049.0}, {"date": "2016-10-11", "close": 0.178576412, "volume": 9509.0}, {"date": "2016-10-12", "close": 0.089288206, "volume": 730.0}, {"date": "2016-10-13", "close": 0.178576412, "volume": 30691.0}, {"date": "2016-10-14", "close": 0.178576412, "volume": 10304.0}, {"date": "2016-10-17", "close": 0.178576412, "volume": 5600.0}, {"date": "2016-10-18", "close": 0.178576412, "volume": 11200.0}, {"date": "2016-10-20", "close": 0.178576412, "volume": 16800.0}, {"date": "2016-10-24", "close": 0.178576412, "volume": 1120.0}, {"date": "2016-10-25", "close": 0.178576412, "volume": 15456.0}, {"date": "2016-10-27", "close": 0.089288206, "volume": 50.0}, {"date": "2016-11-01", "close": 0.089288206, "volume": 8484.0}, {"date": "2016-11-04", "close": 0.178576412, "volume": 7633.0}, {"date": "2016-11-07", "close": 0.178576412, "volume": 27999.0}, {"date": "2016-11-08", "close": 0.089288206, "volume": 17919.0}, {"date": "2016-11-10", "close": 0.089288206, "volume": 58238.0}, {"date": "2016-11-11", "close": 0.178576412, "volume": 36655.0}, {"date": "2016-11-14", "close": 0.178576412, "volume": 6160.0}, {"date": "2016-11-15", "close": 0.089288206, "volume": 11200.0}, {"date": "2016-11-16", "close": 0.089288206, "volume": 11200.0}, {"date": "2016-11-17", "close": 0.089288206, "volume": 256.0}, {"date": "2016-11-22", "close": 0.089288206, "volume": 2240.0}, {"date": "2016-11-24", "close": 0.089288206, "volume": 3960.0}, {"date": "2016-11-28", "close": 0.089288206, "volume": 48719.0}, {"date": "2016-11-29", "close": 0.089288206, "volume": 873.0}, {"date": "2016-11-30", "close": 0.089288206, "volume": 111997.0}, {"date": "2016-12-01", "close": 0.089288206, "volume": 11200.0}, {"date": "2016-12-02", "close": 0.089288206, "volume": 29455.0}, {"date": "2016-12-05", "close": 0.089288206, "volume": 5600.0}, {"date": "2016-12-06", "close": 0.178576412, "volume": 21824.0}, {"date": "2016-12-07", "close": 0.089288206, "volume": 896.0}, {"date": "2016-12-12", "close": 0.089288206, "volume": 6966.0}, {"date": "2016-12-13", "close": 0.089288206, "volume": 2240.0}, {"date": "2016-12-15", "close": 0.089288206, "volume": 11872.0}, {"date": "2016-12-16", "close": 0.089288206, "volume": 44804.0}, {"date": "2016-12-20", "close": 0.089288206, "volume": 64762.0}, {"date": "2016-12-21", "close": 0.089288206, "volume": 1120.0}, {"date": "2016-12-23", "close": 0.178576412, "volume": 3382.0}, {"date": "2016-12-28", "close": 0.089288206, "volume": 10813.0}, {"date": "2016-12-29", "close": 0.089288206, "volume": 41439.0}, {"date": "2016-12-30", "close": 0.089288206, "volume": 55998.0}, {"date": "2017-01-04", "close": 0.089288206, "volume": 40098.0}, {"date": "2017-01-05", "close": 0.089288206, "volume": 16800.0}, {"date": "2017-01-06", "close": 0.089288206, "volume": 3990.0}, {"date": "2017-01-12", "close": 0.089288206, "volume": 60.0}, {"date": "2017-01-13", "close": 0.089288206, "volume": 12947.0}, {"date": "2017-01-16", "close": 0.089288206, "volume": 13.0}, {"date": "2017-01-18", "close": 0.089288206, "volume": 13427.0}, {"date": "2017-01-23", "close": 0.178576412, "volume": 1007402.0}, {"date": "2017-01-24", "close": 0.178576412, "volume": 66692.0}, {"date": "2017-01-25", "close": 0.178576412, "volume": 303085.0}, {"date": "2017-01-27", "close": 0.178576412, "volume": 610672.0}, {"date": "2017-01-30", "close": 0.178576412, "volume": 8960.0}, {"date": "2017-01-31", "close": 0.267864618, "volume": 95114.0}, {"date": "2017-02-01", "close": 0.178576412, "volume": 100849.0}, {"date": "2017-02-02", "close": 0.178576412, "volume": 124877.0}, {"date": "2017-02-06", "close": 0.178576412, "volume": 53423.0}, {"date": "2017-02-07", "close": 0.178576412, "volume": 2307.0}, {"date": "2017-02-08", "close": 0.178576412, "volume": 111997.0}, {"date": "2017-02-13", "close": 0.178576412, "volume": 976252.0}, {"date": "2017-02-14", "close": 0.178576412, "volume": 193687.0}, {"date": "2017-02-15", "close": 0.178576412, "volume": 8400.0}, {"date": "2017-02-16", "close": 0.178576412, "volume": 28659.0}, {"date": "2017-02-17", "close": 0.178576412, "volume": 371081.0}, {"date": "2017-02-20", "close": 0.267864618, "volume": 14752.0}, {"date": "2017-02-21", "close": 0.178576412, "volume": 77252.0}, {"date": "2017-02-22", "close": 0.178576412, "volume": 179361.0}, {"date": "2017-02-23", "close": 0.178576412, "volume": 39455.0}, {"date": "2017-02-24", "close": 0.178576412, "volume": 38269.0}, {"date": "2017-02-27", "close": 0.178576412, "volume": 127706.0}, {"date": "2017-02-28", "close": 0.178576412, "volume": 66750.0}, {"date": "2017-03-01", "close": 0.178576412, "volume": 54318.0}, {"date": "2017-03-02", "close": 0.178576412, "volume": 543345.0}, {"date": "2017-03-03", "close": 0.178576412, "volume": 245220.0}, {"date": "2017-03-06", "close": 0.178576412, "volume": 16800.0}, {"date": "2017-03-09", "close": 0.089288206, "volume": 11200.0}, {"date": "2017-03-10", "close": 0.178576412, "volume": 391783.0}, {"date": "2017-03-13", "close": 0.178576412, "volume": 301058.0}, {"date": "2017-03-14", "close": 0.178576412, "volume": 57790.0}, {"date": "2017-03-15", "close": 0.178576412, "volume": 69914.0}, {"date": "2017-03-16", "close": 0.178576412, "volume": 89970.0}, {"date": "2017-03-17", "close": 0.178576412, "volume": 224.0}, {"date": "2017-03-20", "close": 0.178576412, "volume": 134246.0}, {"date": "2017-03-21", "close": 0.178576412, "volume": 10691.0}, {"date": "2017-03-22", "close": 0.178576412, "volume": 30009.0}, {"date": "2017-03-23", "close": 0.178576412, "volume": 174272.0}, {"date": "2017-03-24", "close": 0.178576412, "volume": 52488.0}, {"date": "2017-03-27", "close": 0.178576412, "volume": 131177.0}, {"date": "2017-03-28", "close": 0.178576412, "volume": 144417.0}, {"date": "2017-03-29", "close": 0.178576412, "volume": 73369.0}, {"date": "2017-04-10", "close": 0.035000994, "volume": 94913.0}, {"date": "2017-04-11", "close": 0.034286688, "volume": 123905.0}, {"date": "2017-04-12", "close": 0.033572382, "volume": 554976.0}, {"date": "2017-04-13", "close": 0.033572382, "volume": 268035.0}, {"date": "2017-04-18", "close": 0.033572382, "volume": 20242.0}, {"date": "2017-04-19", "close": 0.034286688, "volume": 2377.0}, {"date": "2017-04-21", "close": 0.034286688, "volume": 246093.0}, {"date": "2017-04-26", "close": 0.032858076, "volume": 173945.0}, {"date": "2017-04-27", "close": 0.0357153, "volume": 33949.0}, {"date": "2017-04-28", "close": 0.034286688, "volume": 43749.0}, {"date": "2017-05-01", "close": 0.031429464, "volume": 921907.0}, {"date": "2017-05-02", "close": 0.02857224, "volume": 1094793.0}, {"date": "2017-05-09", "close": 0.043572666, "volume": 17136383.0}, {"date": "2017-05-10", "close": 0.040715442, "volume": 1937905.0}, {"date": "2017-05-11", "close": 0.045001278, "volume": 4269462.0}, {"date": "2017-05-12", "close": 0.044286972, "volume": 1198554.0}, {"date": "2017-05-15", "close": 0.043572666, "volume": 1469958.0}, {"date": "2017-05-16", "close": 0.04285836, "volume": 1546137.0}, {"date": "2017-05-17", "close": 0.042144054, "volume": 654396.0}, {"date": "2017-05-18", "close": 0.04285836, "volume": 178986.0}, {"date": "2017-05-19", "close": 0.041429748, "volume": 1205815.0}, {"date": "2017-05-22", "close": 0.040001136, "volume": 1196742.0}, {"date": "2017-05-23", "close": 0.040001136, "volume": 374797.0}, {"date": "2017-05-24", "close": 0.040001136, "volume": 9136.0}, {"date": "2017-05-25", "close": 0.036429606, "volume": 1427959.0}, {"date": "2017-05-26", "close": 0.037858218, "volume": 308851.0}, {"date": "2017-05-29", "close": 0.03928683, "volume": 296650.0}, {"date": "2017-05-30", "close": 0.045001278, "volume": 157011.0}, {"date": "2017-05-31", "close": 0.04285836, "volume": 384870.0}, {"date": "2017-06-01", "close": 0.042144054, "volume": 418283.0}, {"date": "2017-06-02", "close": 0.04285836, "volume": 102031.0}, {"date": "2017-06-05", "close": 0.040715442, "volume": 11545.0}, {"date": "2017-06-07", "close": 0.041429748, "volume": 193195.0}, {"date": "2017-06-09", "close": 0.035000994, "volume": 5288252.0}, {"date": "2017-06-13", "close": 0.035000994, "volume": 20448.0}, {"date": "2017-06-14", "close": 0.035000994, "volume": 31359.0}, {"date": "2017-06-15", "close": 0.035000994, "volume": 1610601.0}, {"date": "2017-06-16", "close": 0.035000994, "volume": 635012.0}, {"date": "2017-06-19", "close": 0.0357153, "volume": 193560.0}, {"date": "2017-06-20", "close": 0.035000994, "volume": 449335.0}, {"date": "2017-06-21", "close": 0.034286688, "volume": 662790.0}, {"date": "2017-06-22", "close": 0.0357153, "volume": 36151.0}, {"date": "2017-06-23", "close": 0.037858218, "volume": 647232.0}, {"date": "2017-06-26", "close": 0.037143912, "volume": 111997.0}, {"date": "2017-06-27", "close": 0.037143912, "volume": 784.0}, {"date": "2017-06-28", "close": 0.038572524, "volume": 101482.0}, {"date": "2017-06-29", "close": 0.037143912, "volume": 409946.0}, {"date": "2017-06-30", "close": 0.037143912, "volume": 2632.0}, {"date": "2017-07-03", "close": 0.038572524, "volume": 15400.0}, {"date": "2017-07-04", "close": 0.038572524, "volume": 6611.0}, {"date": "2017-07-05", "close": 0.038572524, "volume": 1120.0}, {"date": "2017-07-06", "close": 0.04285836, "volume": 142632.0}, {"date": "2017-07-07", "close": 0.038572524, "volume": 44239.0}, {"date": "2017-07-10", "close": 0.037143912, "volume": 55623.0}, {"date": "2017-07-11", "close": 0.037143912, "volume": 19151.0}, {"date": "2017-07-18", "close": 0.036429606, "volume": 92483.0}, {"date": "2017-07-20", "close": 0.036429606, "volume": 6720.0}, {"date": "2017-07-21", "close": 0.03928683, "volume": 202518.0}, {"date": "2017-07-24", "close": 0.03928683, "volume": 131351.0}, {"date": "2017-07-25", "close": 0.04285836, "volume": 42664.0}, {"date": "2017-07-26", "close": 0.03928683, "volume": 341769.0}, {"date": "2017-07-27", "close": 0.040715442, "volume": 20523.0}, {"date": "2017-07-28", "close": 0.041429748, "volume": 14000.0}, {"date": "2017-07-31", "close": 0.04285836, "volume": 54363.0}, {"date": "2017-08-01", "close": 0.04285836, "volume": 67248.0}, {"date": "2017-08-02", "close": 0.040715442, "volume": 1611216.0}, {"date": "2017-08-03", "close": 0.03928683, "volume": 417582.0}, {"date": "2017-08-04", "close": 0.038572524, "volume": 1190.0}, {"date": "2017-08-07", "close": 0.04285836, "volume": 549854.0}, {"date": "2017-08-08", "close": 0.041429748, "volume": 1725604.0}, {"date": "2017-08-09", "close": 0.04642989, "volume": 760267.0}, {"date": "2017-08-10", "close": 0.045001278, "volume": 1638733.0}, {"date": "2017-08-11", "close": 0.04642989, "volume": 683965.0}, {"date": "2017-08-14", "close": 0.047858502, "volume": 342969.0}, {"date": "2017-08-15", "close": 0.045001278, "volume": 140315.0}, {"date": "2017-08-16", "close": 0.047144196, "volume": 146271.0}, {"date": "2017-08-17", "close": 0.05357295, "volume": 427399.0}, {"date": "2017-08-21", "close": 0.047858502, "volume": 237909.0}, {"date": "2017-08-22", "close": 0.04285836, "volume": 2457987.0}, {"date": "2017-08-23", "close": 0.04285836, "volume": 641435.0}, {"date": "2017-08-24", "close": 0.04285836, "volume": 390243.0}, {"date": "2017-08-25", "close": 0.051430032, "volume": 69868.0}, {"date": "2017-08-28", "close": 0.04642989, "volume": 269085.0}, {"date": "2017-08-29", "close": 0.050715726, "volume": 137489.0}, {"date": "2017-08-30", "close": 0.047144196, "volume": 129020.0}, {"date": "2017-08-31", "close": 0.050715726, "volume": 411506.0}, {"date": "2017-09-01", "close": 0.047858502, "volume": 157325.0}, {"date": "2017-09-04", "close": 0.05000142, "volume": 8912.0}, {"date": "2017-09-05", "close": 0.048572808, "volume": 529535.0}, {"date": "2017-09-06", "close": 0.048572808, "volume": 157351.0}, {"date": "2017-09-07", "close": 0.045715584, "volume": 246197.0}, {"date": "2017-09-08", "close": 0.045715584, "volume": 59337.0}, {"date": "2017-09-11", "close": 0.047144196, "volume": 64530.0}, {"date": "2017-09-12", "close": 0.043572666, "volume": 600064.0}, {"date": "2017-09-14", "close": 0.044286972, "volume": 25083.0}, {"date": "2017-09-15", "close": 0.044286972, "volume": 243411.0}, {"date": "2017-09-18", "close": 0.048572808, "volume": 73378.0}, {"date": "2017-09-19", "close": 0.045001278, "volume": 359930.0}, {"date": "2017-09-20", "close": 0.045001278, "volume": 554489.0}, {"date": "2017-09-21", "close": 0.043572666, "volume": 282571.0}, {"date": "2017-09-22", "close": 0.04285836, "volume": 139996.0}, {"date": "2017-09-25", "close": 0.04285836, "volume": 202552.0}, {"date": "2017-09-26", "close": 0.043572666, "volume": 578710.0}, {"date": "2017-09-27", "close": 0.045001278, "volume": 390708.0}, {"date": "2017-09-28", "close": 0.043572666, "volume": 1004933.0}, {"date": "2017-09-29", "close": 0.045001278, "volume": 175174.0}, {"date": "2017-10-02", "close": 0.045001278, "volume": 253358.0}, {"date": "2017-10-03", "close": 0.04642989, "volume": 26573.0}, {"date": "2017-10-04", "close": 0.045715584, "volume": 173594.0}, {"date": "2017-10-05", "close": 0.05000142, "volume": 819061.0}, {"date": "2017-10-06", "close": 0.061430316, "volume": 5475600.0}, {"date": "2017-10-09", "close": 0.0714306, "volume": 14401178.0}, {"date": "2017-10-10", "close": 0.07857366, "volume": 4754838.0}, {"date": "2017-10-11", "close": 0.10357437, "volume": 9561045.0}, {"date": "2017-10-12", "close": 0.08928825, "volume": 4476623.0}, {"date": "2017-10-13", "close": 0.09643131, "volume": 2981813.0}, {"date": "2017-10-16", "close": 0.09285978, "volume": 1693677.0}, {"date": "2017-10-17", "close": 0.08571672, "volume": 3184133.0}, {"date": "2017-10-18", "close": 0.08214519, "volume": 962251.0}, {"date": "2017-10-19", "close": 0.08928825, "volume": 795750.0}, {"date": "2017-10-20", "close": 0.08214519, "volume": 2123290.0}, {"date": "2017-10-23", "close": 0.07500213, "volume": 1011040.0}, {"date": "2017-10-24", "close": 0.07500213, "volume": 270296.0}, {"date": "2017-10-25", "close": 0.07500213, "volume": 275194.0}, {"date": "2017-10-26", "close": 0.070001988, "volume": 974731.0}, {"date": "2017-10-27", "close": 0.07857366, "volume": 498769.0}, {"date": "2017-10-30", "close": 0.070001988, "volume": 1032926.0}, {"date": "2017-10-31", "close": 0.07500213, "volume": 1097542.0}, {"date": "2017-11-01", "close": 0.08214519, "volume": 1392214.0}, {"date": "2017-11-02", "close": 0.07857366, "volume": 404023.0}, {"date": "2017-11-03", "close": 0.08214519, "volume": 985838.0}, {"date": "2017-11-06", "close": 0.07857366, "volume": 1618271.0}, {"date": "2017-11-09", "close": 0.09285978, "volume": 2074880.0}, {"date": "2017-11-10", "close": 0.09643131, "volume": 712825.0}, {"date": "2017-11-13", "close": 0.11428896, "volume": 4095760.0}, {"date": "2017-11-14", "close": 0.12143202, "volume": 3458899.0}, {"date": "2017-11-15", "close": 0.11428896, "volume": 3328894.0}, {"date": "2017-11-16", "close": 0.11428896, "volume": 946505.0}, {"date": "2017-11-17", "close": 0.11428896, "volume": 589135.0}, {"date": "2017-11-20", "close": 0.10357437, "volume": 534720.0}, {"date": "2017-11-21", "close": 0.108574512, "volume": 989447.0}, {"date": "2017-11-22", "close": 0.10000284, "volume": 717100.0}, {"date": "2017-11-23", "close": 0.11428896, "volume": 1977053.0}, {"date": "2017-11-24", "close": 0.12857508, "volume": 2419338.0}, {"date": "2017-11-27", "close": 0.12143202, "volume": 1130093.0}, {"date": "2017-11-28", "close": 0.12143202, "volume": 863715.0}, {"date": "2017-11-29", "close": 0.12143202, "volume": 446933.0}, {"date": "2017-11-30", "close": 0.13214661, "volume": 1273444.0}, {"date": "2017-12-01", "close": 0.14643273, "volume": 6517939.0}, {"date": "2017-12-04", "close": 0.15357579, "volume": 3475103.0}, {"date": "2017-12-05", "close": 0.15000426, "volume": 980122.0}, {"date": "2017-12-06", "close": 0.13928967, "volume": 1523445.0}, {"date": "2017-12-07", "close": 0.13571814, "volume": 2607402.0}, {"date": "2017-12-08", "close": 0.13928967, "volume": 413543.0}, {"date": "2017-12-11", "close": 0.1428612, "volume": 1462452.0}, {"date": "2017-12-12", "close": 0.13214661, "volume": 786407.0}, {"date": "2017-12-13", "close": 0.12500355, "volume": 1970980.0}, {"date": "2017-12-14", "close": 0.11786049, "volume": 713717.0}, {"date": "2017-12-15", "close": 0.11786049, "volume": 1227333.0}, {"date": "2017-12-18", "close": 0.12143202, "volume": 419599.0}, {"date": "2017-12-19", "close": 0.12143202, "volume": 550224.0}, {"date": "2017-12-20", "close": 0.12143202, "volume": 947321.0}, {"date": "2017-12-21", "close": 0.1071459, "volume": 425774.0}, {"date": "2017-12-22", "close": 0.11786049, "volume": 2179741.0}, {"date": "2017-12-27", "close": 0.11786049, "volume": 1151192.0}, {"date": "2017-12-28", "close": 0.12857508, "volume": 771699.0}, {"date": "2017-12-29", "close": 0.12500355, "volume": 495061.0}, {"date": "2018-01-02", "close": 0.13214661, "volume": 755595.0}, {"date": "2018-01-03", "close": 0.13928967, "volume": 1069763.0}, {"date": "2018-01-04", "close": 0.1428612, "volume": 1307801.0}, {"date": "2018-01-05", "close": 0.13214661, "volume": 1229126.0}, {"date": "2018-01-08", "close": 0.1428612, "volume": 1012766.0}, {"date": "2018-01-09", "close": 0.13571814, "volume": 492233.0}, {"date": "2018-01-10", "close": 0.13214661, "volume": 1679334.0}, {"date": "2018-01-11", "close": 0.13928967, "volume": 910824.0}, {"date": "2018-01-12", "close": 0.1428612, "volume": 323797.0}, {"date": "2018-01-15", "close": 0.14643273, "volume": 1756488.0}, {"date": "2018-01-16", "close": 0.13928967, "volume": 818928.0}, {"date": "2018-01-17", "close": 0.13214661, "volume": 436411.0}, {"date": "2018-01-18", "close": 0.13928967, "volume": 109940.0}, {"date": "2018-01-19", "close": 0.13214661, "volume": 492184.0}, {"date": "2018-01-22", "close": 0.12143202, "volume": 594647.0}, {"date": "2018-01-23", "close": 0.12143202, "volume": 459519.0}, {"date": "2018-01-24", "close": 0.11071743, "volume": 1304879.0}, {"date": "2018-01-25", "close": 0.10357437, "volume": 1255753.0}, {"date": "2018-01-29", "close": 0.10000284, "volume": 2045577.0}, {"date": "2018-01-30", "close": 0.11071743, "volume": 712360.0}, {"date": "2018-01-31", "close": 0.10357437, "volume": 852385.0}, {"date": "2018-02-01", "close": 0.10000284, "volume": 524442.0}, {"date": "2018-02-02", "close": 0.10000284, "volume": 168116.0}, {"date": "2018-02-05", "close": 0.08571672, "volume": 1631042.0}, {"date": "2018-02-06", "close": 0.08571672, "volume": 1141038.0}, {"date": "2018-02-07", "close": 0.09285978, "volume": 627468.0}, {"date": "2018-02-08", "close": 0.10357437, "volume": 2159811.0}, {"date": "2018-02-09", "close": 0.10000284, "volume": 1453995.0}, {"date": "2018-02-12", "close": 0.1071459, "volume": 2142323.0}, {"date": "2018-02-13", "close": 0.1071459, "volume": 632118.0}, {"date": "2018-02-14", "close": 0.10357437, "volume": 382753.0}, {"date": "2018-02-15", "close": 0.10000284, "volume": 977447.0}, {"date": "2018-02-16", "close": 0.09643131, "volume": 711296.0}, {"date": "2018-02-19", "close": 0.10000284, "volume": 1448344.0}, {"date": "2018-02-20", "close": 0.09643131, "volume": 207145.0}, {"date": "2018-02-21", "close": 0.09643131, "volume": 805072.0}, {"date": "2018-02-22", "close": 0.10000284, "volume": 371143.0}, {"date": "2018-02-23", "close": 0.09643131, "volume": 884174.0}, {"date": "2018-02-26", "close": 0.09285978, "volume": 112687.0}, {"date": "2018-02-27", "close": 0.09643131, "volume": 183679.0}, {"date": "2018-02-28", "close": 0.09285978, "volume": 575913.0}, {"date": "2018-03-01", "close": 0.09285978, "volume": 321291.0}, {"date": "2018-03-02", "close": 0.08928825, "volume": 689846.0}, {"date": "2018-03-05", "close": 0.09285978, "volume": 338881.0}, {"date": "2018-03-06", "close": 0.08928825, "volume": 351055.0}, {"date": "2018-03-07", "close": 0.09643131, "volume": 142699.0}, {"date": "2018-03-08", "close": 0.09285978, "volume": 94311.0}, {"date": "2018-03-09", "close": 0.09285978, "volume": 583025.0}, {"date": "2018-03-12", "close": 0.09643131, "volume": 584485.0}, {"date": "2018-03-13", "close": 0.09285978, "volume": 249011.0}, {"date": "2018-03-14", "close": 0.09285978, "volume": 148030.0}, {"date": "2018-03-15", "close": 0.08928825, "volume": 146033.0}, {"date": "2018-03-16", "close": 0.08928825, "volume": 1104711.0}, {"date": "2018-03-19", "close": 0.09285978, "volume": 604688.0}, {"date": "2018-03-20", "close": 0.09643131, "volume": 310581.0}, {"date": "2018-03-21", "close": 0.10357437, "volume": 1583067.0}, {"date": "2018-03-22", "close": 0.09643131, "volume": 629895.0}, {"date": "2018-03-23", "close": 0.08928825, "volume": 640842.0}, {"date": "2018-03-26", "close": 0.09285978, "volume": 1228269.0}, {"date": "2018-03-27", "close": 0.09643131, "volume": 387993.0}, {"date": "2018-03-28", "close": 0.09285978, "volume": 302617.0}, {"date": "2018-03-29", "close": 0.08571672, "volume": 545433.0}, {"date": "2018-04-03", "close": 0.08571672, "volume": 291991.0}, {"date": "2018-04-04", "close": 0.08214519, "volume": 48321.0}, {"date": "2018-04-05", "close": 0.07500213, "volume": 1120646.0}, {"date": "2018-04-06", "close": 0.07857366, "volume": 282688.0}, {"date": "2018-04-09", "close": 0.06785907, "volume": 2348850.0}, {"date": "2018-04-10", "close": 0.065716152, "volume": 1444853.0}, {"date": "2018-04-11", "close": 0.066430458, "volume": 282830.0}, {"date": "2018-04-12", "close": 0.070001988, "volume": 346095.0}, {"date": "2018-04-13", "close": 0.0714306, "volume": 896158.0}, {"date": "2018-04-16", "close": 0.07500213, "volume": 980717.0}, {"date": "2018-04-17", "close": 0.07500213, "volume": 299547.0}, {"date": "2018-04-18", "close": 0.07500213, "volume": 345051.0}, {"date": "2018-04-19", "close": 0.0714306, "volume": 480472.0}, {"date": "2018-04-20", "close": 0.0714306, "volume": 259910.0}, {"date": "2018-04-23", "close": 0.0714306, "volume": 89590.0}, {"date": "2018-04-24", "close": 0.0714306, "volume": 41034.0}, {"date": "2018-04-26", "close": 0.070001988, "volume": 260337.0}, {"date": "2018-04-27", "close": 0.069287682, "volume": 259567.0}, {"date": "2018-04-30", "close": 0.065716152, "volume": 704846.0}, {"date": "2018-05-01", "close": 0.065716152, "volume": 243334.0}, {"date": "2018-05-02", "close": 0.063573234, "volume": 405960.0}, {"date": "2018-05-03", "close": 0.063573234, "volume": 251765.0}, {"date": "2018-05-04", "close": 0.059287398, "volume": 720508.0}, {"date": "2018-05-07", "close": 0.059287398, "volume": 134630.0}, {"date": "2018-05-08", "close": 0.057858786, "volume": 225970.0}, {"date": "2018-05-09", "close": 0.06071601, "volume": 386714.0}, {"date": "2018-05-10", "close": 0.058573092, "volume": 874919.0}, {"date": "2018-05-11", "close": 0.058573092, "volume": 301934.0}, {"date": "2018-05-14", "close": 0.063573234, "volume": 951962.0}, {"date": "2018-05-15", "close": 0.062144622, "volume": 190920.0}, {"date": "2018-05-16", "close": 0.06428754, "volume": 302310.0}, {"date": "2018-05-17", "close": 0.06071601, "volume": 343783.0}, {"date": "2018-05-18", "close": 0.062858928, "volume": 146978.0}, {"date": "2018-05-21", "close": 0.062858928, "volume": 494168.0}, {"date": "2018-05-22", "close": 0.06071601, "volume": 734415.0}, {"date": "2018-05-23", "close": 0.060001704, "volume": 22397.0}, {"date": "2018-05-24", "close": 0.059287398, "volume": 162603.0}, {"date": "2018-05-25", "close": 0.059287398, "volume": 20739.0}, {"date": "2018-05-28", "close": 0.059287398, "volume": 11267.0}, {"date": "2018-05-29", "close": 0.05714448, "volume": 1064118.0}, {"date": "2018-05-30", "close": 0.05357295, "volume": 400401.0}, {"date": "2018-05-31", "close": 0.060001704, "volume": 1623339.0}, {"date": "2018-06-01", "close": 0.058573092, "volume": 40725.0}, {"date": "2018-06-04", "close": 0.059287398, "volume": 424188.0}, {"date": "2018-06-05", "close": 0.062858928, "volume": 474385.0}, {"date": "2018-06-06", "close": 0.065001846, "volume": 927194.0}, {"date": "2018-06-07", "close": 0.063573234, "volume": 403581.0}, {"date": "2018-06-08", "close": 0.062858928, "volume": 347971.0}, {"date": "2018-06-12", "close": 0.059287398, "volume": 611475.0}, {"date": "2018-06-14", "close": 0.060001704, "volume": 2168974.0}, {"date": "2018-06-15", "close": 0.056430174, "volume": 1154733.0}, {"date": "2018-06-18", "close": 0.054287256, "volume": 1397884.0}, {"date": "2018-06-19", "close": 0.05357295, "volume": 480314.0}, {"date": "2018-06-20", "close": 0.054287256, "volume": 520717.0}, {"date": "2018-06-21", "close": 0.054287256, "volume": 750411.0}, {"date": "2018-06-22", "close": 0.05357295, "volume": 326576.0}, {"date": "2018-06-25", "close": 0.052858644, "volume": 4078359.0}, {"date": "2018-06-26", "close": 0.052144338, "volume": 310437.0}, {"date": "2018-06-27", "close": 0.052144338, "volume": 1128704.0}, {"date": "2018-06-28", "close": 0.05000142, "volume": 2074332.0}, {"date": "2018-06-29", "close": 0.050715726, "volume": 353309.0}, {"date": "2018-07-02", "close": 0.05357295, "volume": 50963.0}, {"date": "2018-07-03", "close": 0.059287398, "volume": 219426.0}, {"date": "2018-07-04", "close": 0.05714448, "volume": 448063.0}, {"date": "2018-07-05", "close": 0.060001704, "volume": 389685.0}, {"date": "2018-07-06", "close": 0.058573092, "volume": 1015115.0}, {"date": "2018-07-09", "close": 0.05714448, "volume": 200358.0}, {"date": "2018-07-10", "close": 0.056430174, "volume": 289792.0}, {"date": "2018-07-11", "close": 0.055001562, "volume": 984402.0}, {"date": "2018-07-12", "close": 0.055715868, "volume": 189135.0}, {"date": "2018-07-13", "close": 0.056430174, "volume": 223994.0}, {"date": "2018-07-16", "close": 0.055001562, "volume": 115365.0}, {"date": "2018-07-17", "close": 0.05357295, "volume": 244493.0}, {"date": "2018-07-18", "close": 0.054287256, "volume": 6832.0}, {"date": "2018-07-19", "close": 0.054287256, "volume": 327816.0}, {"date": "2018-07-20", "close": 0.055001562, "volume": 5598.0}, {"date": "2018-07-23", "close": 0.051430032, "volume": 159749.0}, {"date": "2018-07-24", "close": 0.050715726, "volume": 528451.0}, {"date": "2018-07-25", "close": 0.050715726, "volume": 177862.0}, {"date": "2018-07-26", "close": 0.047858502, "volume": 466659.0}, {"date": "2018-07-27", "close": 0.049287114, "volume": 364019.0}, {"date": "2018-07-30", "close": 0.047858502, "volume": 2489693.0}, {"date": "2018-07-31", "close": 0.04642989, "volume": 1033756.0}, {"date": "2018-08-01", "close": 0.045715584, "volume": 124925.0}, {"date": "2018-08-02", "close": 0.043572666, "volume": 832803.0}, {"date": "2018-08-03", "close": 0.04285836, "volume": 122362.0}, {"date": "2018-08-06", "close": 0.04285836, "volume": 29759.0}, {"date": "2018-08-07", "close": 0.042144054, "volume": 299221.0}, {"date": "2018-08-08", "close": 0.040715442, "volume": 457185.0}, {"date": "2018-08-09", "close": 0.040001136, "volume": 27533.0}, {"date": "2018-08-10", "close": 0.041429748, "volume": 108350.0}, {"date": "2018-08-13", "close": 0.05714448, "volume": 11024838.0}, {"date": "2018-08-14", "close": 0.061430316, "volume": 9613289.0}, {"date": "2018-08-15", "close": 0.057858786, "volume": 4274184.0}, {"date": "2018-08-16", "close": 0.057858786, "volume": 2966184.0}, {"date": "2018-08-17", "close": 0.056430174, "volume": 1024902.0}, {"date": "2018-08-20", "close": 0.054287256, "volume": 521958.0}, {"date": "2018-08-21", "close": 0.054287256, "volume": 402956.0}, {"date": "2018-08-22", "close": 0.05357295, "volume": 81490.0}, {"date": "2018-08-23", "close": 0.05714448, "volume": 296092.0}, {"date": "2018-08-24", "close": 0.052858644, "volume": 114825.0}, {"date": "2018-08-27", "close": 0.052144338, "volume": 174327.0}, {"date": "2018-08-28", "close": 0.050715726, "volume": 635386.0}, {"date": "2018-08-29", "close": 0.049287114, "volume": 535269.0}, {"date": "2018-08-30", "close": 0.048572808, "volume": 168593.0}, {"date": "2018-08-31", "close": 0.048572808, "volume": 20938.0}, {"date": "2018-09-03", "close": 0.048572808, "volume": 24085.0}, {"date": "2018-09-04", "close": 0.049287114, "volume": 40599.0}, {"date": "2018-09-05", "close": 0.045001278, "volume": 639850.0}, {"date": "2018-09-06", "close": 0.043572666, "volume": 508599.0}, {"date": "2018-09-07", "close": 0.047144196, "volume": 70470.0}, {"date": "2018-09-10", "close": 0.043572666, "volume": 220351.0}, {"date": "2018-09-11", "close": 0.04285836, "volume": 453811.0}, {"date": "2018-09-12", "close": 0.044286972, "volume": 121203.0}, {"date": "2018-09-13", "close": 0.04642989, "volume": 84499.0}, {"date": "2018-09-14", "close": 0.043572666, "volume": 244489.0}, {"date": "2018-09-17", "close": 0.045715584, "volume": 89597.0}, {"date": "2018-09-18", "close": 0.045715584, "volume": 9800.0}, {"date": "2018-09-19", "close": 0.045001278, "volume": 391983.0}, {"date": "2018-09-20", "close": 0.045001278, "volume": 1400.0}, {"date": "2018-09-21", "close": 0.045715584, "volume": 619524.0}, {"date": "2018-09-24", "close": 0.047144196, "volume": 1112791.0}, {"date": "2018-09-25", "close": 0.044286972, "volume": 269498.0}, {"date": "2018-09-26", "close": 0.047144196, "volume": 717376.0}, {"date": "2018-09-27", "close": 0.047858502, "volume": 1325977.0}, {"date": "2018-09-28", "close": 0.047858502, "volume": 824628.0}, {"date": "2018-10-01", "close": 0.051430032, "volume": 337920.0}, {"date": "2018-10-02", "close": 0.05714448, "volume": 2731846.0}, {"date": "2018-10-03", "close": 0.055001562, "volume": 1027607.0}, {"date": "2018-10-04", "close": 0.05357295, "volume": 475866.0}, {"date": "2018-10-05", "close": 0.051430032, "volume": 326191.0}, {"date": "2018-10-08", "close": 0.047858502, "volume": 960633.0}, {"date": "2018-10-09", "close": 0.04642989, "volume": 724485.0}, {"date": "2018-10-10", "close": 0.049287114, "volume": 93054.0}, {"date": "2018-10-11", "close": 0.044286972, "volume": 274493.0}, {"date": "2018-10-12", "close": 0.045715584, "volume": 1023274.0}, {"date": "2018-10-15", "close": 0.047858502, "volume": 271592.0}, {"date": "2018-10-16", "close": 0.045715584, "volume": 83998.0}, {"date": "2018-10-17", "close": 0.043572666, "volume": 510344.0}, {"date": "2018-10-18", "close": 0.04285836, "volume": 580894.0}, {"date": "2018-10-19", "close": 0.043572666, "volume": 457699.0}, {"date": "2018-10-22", "close": 0.041429748, "volume": 29119.0}, {"date": "2018-10-23", "close": 0.040001136, "volume": 568174.0}, {"date": "2018-10-24", "close": 0.03928683, "volume": 118966.0}, {"date": "2018-10-25", "close": 0.037858218, "volume": 191184.0}, {"date": "2018-10-26", "close": 0.040001136, "volume": 215294.0}, {"date": "2018-10-30", "close": 0.037143912, "volume": 581598.0}, {"date": "2018-10-31", "close": 0.038572524, "volume": 838655.0}, {"date": "2018-11-01", "close": 0.040001136, "volume": 206277.0}, {"date": "2018-11-02", "close": 0.040001136, "volume": 231005.0}, {"date": "2018-11-05", "close": 0.040001136, "volume": 182565.0}, {"date": "2018-11-06", "close": 0.038572524, "volume": 83998.0}, {"date": "2018-11-07", "close": 0.0357153, "volume": 273916.0}, {"date": "2018-11-08", "close": 0.037143912, "volume": 131596.0}, {"date": "2018-11-09", "close": 0.037143912, "volume": 251153.0}, {"date": "2018-11-12", "close": 0.03928683, "volume": 4275.0}, {"date": "2018-11-13", "close": 0.03928683, "volume": 2341.0}, {"date": "2018-11-14", "close": 0.0357153, "volume": 733579.0}, {"date": "2018-11-15", "close": 0.035000994, "volume": 367781.0}, {"date": "2018-11-16", "close": 0.0357153, "volume": 168033.0}, {"date": "2018-11-19", "close": 0.0357153, "volume": 289576.0}, {"date": "2018-11-20", "close": 0.0357153, "volume": 53198.0}, {"date": "2018-11-21", "close": 0.035000994, "volume": 368222.0}, {"date": "2018-11-22", "close": 0.033572382, "volume": 39199.0}, {"date": "2018-11-23", "close": 0.035000994, "volume": 442387.0}, {"date": "2018-11-26", "close": 0.03214377, "volume": 307991.0}, {"date": "2018-11-27", "close": 0.03214377, "volume": 652381.0}, {"date": "2018-11-28", "close": 0.02857224, "volume": 36879.0}, {"date": "2018-11-29", "close": 0.031429464, "volume": 406851.0}, {"date": "2018-11-30", "close": 0.034286688, "volume": 977732.0}, {"date": "2018-12-03", "close": 0.032858076, "volume": 981372.0}, {"date": "2018-12-04", "close": 0.031429464, "volume": 14883.0}, {"date": "2018-12-06", "close": 0.029286546, "volume": 618123.0}, {"date": "2018-12-07", "close": 0.033572382, "volume": 811977.0}, {"date": "2018-12-10", "close": 0.03214377, "volume": 80956.0}, {"date": "2018-12-11", "close": 0.030715158, "volume": 39199.0}, {"date": "2018-12-12", "close": 0.030000852, "volume": 336150.0}, {"date": "2018-12-13", "close": 0.031429464, "volume": 245511.0}, {"date": "2018-12-14", "close": 0.03214377, "volume": 153996.0}, {"date": "2018-12-17", "close": 0.030000852, "volume": 7000.0}, {"date": "2018-12-18", "close": 0.030000852, "volume": 11200.0}, {"date": "2018-12-19", "close": 0.030000852, "volume": 153996.0}, {"date": "2018-12-20", "close": 0.029286546, "volume": 64398.0}, {"date": "2018-12-21", "close": 0.02500071, "volume": 612602.0}, {"date": "2018-12-24", "close": 0.02500071, "volume": 142433.0}, {"date": "2018-12-27", "close": 0.02857224, "volume": 292597.0}, {"date": "2018-12-28", "close": 0.030000852, "volume": 67465.0}, {"date": "2019-01-02", "close": 0.032858076, "volume": 436916.0}, {"date": "2019-01-03", "close": 0.0357153, "volume": 350795.0}, {"date": "2019-01-04", "close": 0.035000994, "volume": 112837.0}, {"date": "2019-01-07", "close": 0.030000852, "volume": 377989.0}, {"date": "2019-01-08", "close": 0.025715016, "volume": 234194.0}, {"date": "2019-01-10", "close": 0.02857224, "volume": 30773.0}, {"date": "2019-01-11", "close": 0.029286546, "volume": 49213.0}, {"date": "2019-01-14", "close": 0.029286546, "volume": 72584.0}, {"date": "2019-01-15", "close": 0.026429322, "volume": 42809.0}, {"date": "2019-01-16", "close": 0.025715016, "volume": 203208.0}, {"date": "2019-01-17", "close": 0.025715016, "volume": 732851.0}, {"date": "2019-01-18", "close": 0.026429322, "volume": 41999.0}, {"date": "2019-01-21", "close": 0.02857224, "volume": 195994.0}, {"date": "2019-01-23", "close": 0.025715016, "volume": 9100.0}, {"date": "2019-01-25", "close": 0.025715016, "volume": 424420.0}, {"date": "2019-01-29", "close": 0.02500071, "volume": 56698.0}, {"date": "2019-01-30", "close": 0.024286404, "volume": 548511.0}, {"date": "2019-01-31", "close": 0.024286404, "volume": 306353.0}, {"date": "2019-02-01", "close": 0.024286404, "volume": 46815.0}, {"date": "2019-02-04", "close": 0.025715016, "volume": 139996.0}, {"date": "2019-02-05", "close": 0.026429322, "volume": 8400.0}, {"date": "2019-02-06", "close": 0.024286404, "volume": 111997.0}, {"date": "2019-02-07", "close": 0.025715016, "volume": 6104161.0}, {"date": "2019-02-08", "close": 0.02857224, "volume": 789821.0}, {"date": "2019-02-11", "close": 0.026429322, "volume": 1029129.0}, {"date": "2019-02-12", "close": 0.02500071, "volume": 1066728.0}, {"date": "2019-02-13", "close": 0.02500071, "volume": 1500315.0}, {"date": "2019-02-14", "close": 0.02857224, "volume": 2739141.0}, {"date": "2019-02-15", "close": 0.02857224, "volume": 209994.0}, {"date": "2019-02-18", "close": 0.026429322, "volume": 182639.0}, {"date": "2019-02-19", "close": 0.027143628, "volume": 252232.0}, {"date": "2019-02-20", "close": 0.02857224, "volume": 104436.0}, {"date": "2019-02-21", "close": 0.029286546, "volume": 408693.0}, {"date": "2019-02-22", "close": 0.029286546, "volume": 31139.0}, {"date": "2019-02-25", "close": 0.03214377, "volume": 202490.0}, {"date": "2019-02-26", "close": 0.031429464, "volume": 48999.0}, {"date": "2019-02-27", "close": 0.030715158, "volume": 991957.0}, {"date": "2019-02-28", "close": 0.030000852, "volume": 190857.0}, {"date": "2019-03-01", "close": 0.027857934, "volume": 741366.0}, {"date": "2019-03-04", "close": 0.026429322, "volume": 560.0}, {"date": "2019-03-05", "close": 0.025715016, "volume": 624742.0}, {"date": "2019-03-06", "close": 0.027143628, "volume": 985258.0}, {"date": "2019-03-07", "close": 0.02500071, "volume": 979972.0}, {"date": "2019-03-08", "close": 0.026429322, "volume": 990517.0}, {"date": "2019-03-12", "close": 0.02500071, "volume": 90997.0}, {"date": "2019-03-13", "close": 0.02500071, "volume": 525021.0}, {"date": "2019-03-14", "close": 0.02500071, "volume": 575496.0}, {"date": "2019-03-15", "close": 0.02500071, "volume": 34999.0}, {"date": "2019-03-18", "close": 0.023572098, "volume": 416869.0}, {"date": "2019-03-19", "close": 0.023572098, "volume": 160823.0}, {"date": "2019-03-21", "close": 0.024286404, "volume": 3046152.0}, {"date": "2019-03-22", "close": 0.026429322, "volume": 2864072.0}, {"date": "2019-03-25", "close": 0.027143628, "volume": 573284.0}, {"date": "2019-03-26", "close": 0.026429322, "volume": 284175.0}, {"date": "2019-03-27", "close": 0.02500071, "volume": 75997.0}, {"date": "2019-03-28", "close": 0.024286404, "volume": 289372.0}, {"date": "2019-04-01", "close": 0.025715016, "volume": 346277.0}, {"date": "2019-04-02", "close": 0.026429322, "volume": 228002.0}, {"date": "2019-04-03", "close": 0.025715016, "volume": 598042.0}, {"date": "2019-04-04", "close": 0.02500071, "volume": 43201.0}, {"date": "2019-04-05", "close": 0.02500071, "volume": 73943.0}, {"date": "2019-04-08", "close": 0.024286404, "volume": 684270.0}, {"date": "2019-04-09", "close": 0.023572098, "volume": 165040.0}, {"date": "2019-04-10", "close": 0.024286404, "volume": 103929.0}, {"date": "2019-04-11", "close": 0.024286404, "volume": 4583054.0}, {"date": "2019-04-12", "close": 0.024286404, "volume": 1083706.0}, {"date": "2019-04-15", "close": 0.024286404, "volume": 678265.0}, {"date": "2019-04-16", "close": 0.024286404, "volume": 402826.0}, {"date": "2019-04-23", "close": 0.020714874, "volume": 4154308.0}, {"date": "2019-04-24", "close": 0.020000568, "volume": 973167.0}, {"date": "2019-04-26", "close": 0.020000568, "volume": 229333.0}, {"date": "2019-04-29", "close": 0.020714874, "volume": 349990.0}, {"date": "2019-04-30", "close": 0.019286262, "volume": 2250058.0}, {"date": "2019-05-01", "close": 0.019286262, "volume": 45839.0}, {"date": "2019-05-02", "close": 0.019286262, "volume": 94261.0}, {"date": "2019-05-03", "close": 0.019286262, "volume": 16963.0}, {"date": "2019-05-06", "close": 0.018571956, "volume": 650192.0}, {"date": "2019-05-07", "close": 0.018571956, "volume": 731888.0}, {"date": "2019-05-08", "close": 0.018571956, "volume": 334444.0}, {"date": "2019-05-09", "close": 0.034286688, "volume": 8814770.0}, {"date": "2019-05-10", "close": 0.037858218, "volume": 6879893.0}, {"date": "2019-05-13", "close": 0.047144196, "volume": 5028001.0}, {"date": "2019-05-14", "close": 0.040001136, "volume": 4870291.0}, {"date": "2019-05-15", "close": 0.043572666, "volume": 2622403.0}, {"date": "2019-05-16", "close": 0.038572524, "volume": 2024597.0}, {"date": "2019-05-17", "close": 0.037858218, "volume": 3935085.0}, {"date": "2019-05-23", "close": 0.031429464, "volume": 1840160.0}, {"date": "2019-05-24", "close": 0.032858076, "volume": 3178832.0}, {"date": "2019-05-27", "close": 0.027857934, "volume": 1845156.0}, {"date": "2019-05-28", "close": 0.029286546, "volume": 1506905.0}, {"date": "2019-05-29", "close": 0.02857224, "volume": 852208.0}, {"date": "2019-05-30", "close": 0.029286546, "volume": 3411098.0}, {"date": "2019-05-31", "close": 0.025715016, "volume": 3117966.0}, {"date": "2019-06-03", "close": 0.025715016, "volume": 519146.0}, {"date": "2019-06-04", "close": 0.024286404, "volume": 1851898.0}, {"date": "2019-06-05", "close": 0.023572098, "volume": 1436172.0}, {"date": "2019-06-06", "close": 0.02500071, "volume": 244919.0}, {"date": "2019-06-07", "close": 0.023572098, "volume": 205710.0}, {"date": "2019-06-11", "close": 0.02500071, "volume": 2034050.0}, {"date": "2019-06-12", "close": 0.026429322, "volume": 2188080.0}, {"date": "2019-06-13", "close": 0.02857224, "volume": 2477384.0}, {"date": "2019-06-14", "close": 0.03214377, "volume": 1524112.0}, {"date": "2019-06-18", "close": 0.030715158, "volume": 1752404.0}, {"date": "2019-06-19", "close": 0.02857224, "volume": 2290273.0}, {"date": "2019-06-20", "close": 0.027143628, "volume": 22153.0}, {"date": "2019-06-21", "close": 0.02857224, "volume": 35677.0}, {"date": "2019-06-24", "close": 0.02857224, "volume": 96277.0}, {"date": "2019-06-25", "close": 0.026429322, "volume": 1295847.0}, {"date": "2019-06-26", "close": 0.027143628, "volume": 469377.0}, {"date": "2019-06-27", "close": 0.026429322, "volume": 485926.0}, {"date": "2019-06-28", "close": 0.025715016, "volume": 918930.0}, {"date": "2019-07-01", "close": 0.026429322, "volume": 46859.0}, {"date": "2019-07-02", "close": 0.027143628, "volume": 475986.0}, {"date": "2019-07-03", "close": 0.027143628, "volume": 716119.0}, {"date": "2019-07-04", "close": 0.02857224, "volume": 418588.0}, {"date": "2019-07-05", "close": 0.029286546, "volume": 1138680.0}, {"date": "2019-07-08", "close": 0.027143628, "volume": 434542.0}, {"date": "2019-07-09", "close": 0.027857934, "volume": 601030.0}, {"date": "2019-07-10", "close": 0.02857224, "volume": 958112.0}, {"date": "2019-07-11", "close": 0.025715016, "volume": 2342588.0}, {"date": "2019-07-12", "close": 0.025715016, "volume": 340357.0}, {"date": "2019-07-15", "close": 0.025715016, "volume": 997218.0}, {"date": "2019-07-16", "close": 0.02500071, "volume": 304970.0}, {"date": "2019-07-17", "close": 0.024286404, "volume": 1690844.0}, {"date": "2019-07-18", "close": 0.024286404, "volume": 2571572.0}, {"date": "2019-07-19", "close": 0.023572098, "volume": 388559.0}, {"date": "2019-07-22", "close": 0.024286404, "volume": 87078.0}, {"date": "2019-07-23", "close": 0.022857792, "volume": 743244.0}, {"date": "2019-07-24", "close": 0.019286262, "volume": 6457440.0}, {"date": "2019-07-25", "close": 0.020714874, "volume": 2113677.0}, {"date": "2019-07-26", "close": 0.020714874, "volume": 46852.0}, {"date": "2019-07-29", "close": 0.02142918, "volume": 801620.0}, {"date": "2019-07-30", "close": 0.020714874, "volume": 286507.0}, {"date": "2019-07-31", "close": 0.02142918, "volume": 231853.0}, {"date": "2019-08-01", "close": 0.022143486, "volume": 261510.0}, {"date": "2019-08-02", "close": 0.020714874, "volume": 194270.0}, {"date": "2019-08-05", "close": 0.01785765, "volume": 804196.0}, {"date": "2019-08-07", "close": 0.019286262, "volume": 142236.0}, {"date": "2019-08-08", "close": 0.018571956, "volume": 446128.0}, {"date": "2019-08-09", "close": 0.019286262, "volume": 1903946.0}, {"date": "2019-08-12", "close": 0.020000568, "volume": 845121.0}, {"date": "2019-08-13", "close": 0.018571956, "volume": 559126.0}, {"date": "2019-08-14", "close": 0.018571956, "volume": 359214.0}, {"date": "2019-08-15", "close": 0.023572098, "volume": 5012615.0}, {"date": "2019-08-16", "close": 0.02142918, "volume": 1958029.0}, {"date": "2019-08-19", "close": 0.020000568, "volume": 249495.0}, {"date": "2019-08-20", "close": 0.019286262, "volume": 499602.0}, {"date": "2019-08-21", "close": 0.020000568, "volume": 82598.0}, {"date": "2019-08-22", "close": 0.020000568, "volume": 237993.0}, {"date": "2019-08-23", "close": 0.020000568, "volume": 61765.0}, {"date": "2019-08-26", "close": 0.019286262, "volume": 256704.0}, {"date": "2019-08-27", "close": 0.020000568, "volume": 351575.0}, {"date": "2019-08-28", "close": 0.02142918, "volume": 256291.0}, {"date": "2019-08-29", "close": 0.020714874, "volume": 339870.0}, {"date": "2019-09-02", "close": 0.02142918, "volume": 310269.0}, {"date": "2019-09-04", "close": 0.02142918, "volume": 642856.0}, {"date": "2019-09-09", "close": 0.019286262, "volume": 425836.0}, {"date": "2019-09-10", "close": 0.020000568, "volume": 113699.0}, {"date": "2019-09-11", "close": 0.022143486, "volume": 254908.0}, {"date": "2019-09-12", "close": 0.02142918, "volume": 223994.0}, {"date": "2019-09-13", "close": 0.022857792, "volume": 114517.0}, {"date": "2019-09-16", "close": 0.022857792, "volume": 194792.0}, {"date": "2019-09-17", "close": 0.018571956, "volume": 312204.0}, {"date": "2019-09-18", "close": 0.020714874, "volume": 132604.0}, {"date": "2019-09-20", "close": 0.016429038, "volume": 1982064.0}, {"date": "2019-09-23", "close": 0.017143344, "volume": 1401958.0}, {"date": "2019-09-24", "close": 0.01785765, "volume": 3053791.0}, {"date": "2019-09-25", "close": 0.017143344, "volume": 558791.0}, {"date": "2019-09-26", "close": 0.017143344, "volume": 181341.0}, {"date": "2019-09-27", "close": 0.015000426, "volume": 7803994.0}, {"date": "2019-09-30", "close": 0.015714732, "volume": 1233397.0}, {"date": "2019-10-01", "close": 0.015000426, "volume": 2297737.0}, {"date": "2019-10-02", "close": 0.015000426, "volume": 123544.0}, {"date": "2019-10-03", "close": 0.01428612, "volume": 1253922.0}, {"date": "2019-10-04", "close": 0.016429038, "volume": 6489523.0}, {"date": "2019-10-07", "close": 0.01428612, "volume": 1423972.0}, {"date": "2019-10-08", "close": 0.013571814, "volume": 640633.0}, {"date": "2019-10-09", "close": 0.013571814, "volume": 196069.0}, {"date": "2019-10-10", "close": 0.012857508, "volume": 3640303.0}, {"date": "2019-10-11", "close": 0.013571814, "volume": 727718.0}, {"date": "2019-10-14", "close": 0.015000426, "volume": 751723.0}, {"date": "2019-10-15", "close": 0.015714732, "volume": 1791517.0}, {"date": "2019-10-16", "close": 0.016429038, "volume": 2310.0}, {"date": "2019-10-17", "close": 0.016429038, "volume": 153646.0}, {"date": "2019-10-18", "close": 0.016429038, "volume": 139996.0}, {"date": "2019-10-24", "close": 0.015000426, "volume": 703066.0}, {"date": "2019-10-25", "close": 0.01428612, "volume": 209994.0}, {"date": "2019-10-29", "close": 0.013571814, "volume": 844077.0}, {"date": "2019-10-30", "close": 0.01428612, "volume": 5053511.0}, {"date": "2019-10-31", "close": 0.01428612, "volume": 666161.0}, {"date": "2019-11-01", "close": 0.013571814, "volume": 252215.0}, {"date": "2019-11-04", "close": 0.013571814, "volume": 1381572.0}, {"date": "2019-11-06", "close": 0.013571814, "volume": 780318.0}, {"date": "2019-11-07", "close": 0.013571814, "volume": 1020291.0}, {"date": "2019-11-08", "close": 0.01428612, "volume": 1419656.0}, {"date": "2019-11-11", "close": 0.015000426, "volume": 599254.0}, {"date": "2019-11-12", "close": 0.015714732, "volume": 983959.0}, {"date": "2019-11-13", "close": 0.016429038, "volume": 291976.0}, {"date": "2019-11-14", "close": 0.015714732, "volume": 231920.0}, {"date": "2019-11-15", "close": 0.01428612, "volume": 699980.0}, {"date": "2019-11-19", "close": 0.01428612, "volume": 139996.0}, {"date": "2019-11-20", "close": 0.015000426, "volume": 98924.0}, {"date": "2019-11-21", "close": 0.01428612, "volume": 24610.0}, {"date": "2019-11-25", "close": 0.013571814, "volume": 126069.0}, {"date": "2019-11-26", "close": 0.013571814, "volume": 55578.0}, {"date": "2019-11-28", "close": 0.01428612, "volume": 199156.0}, {"date": "2019-11-29", "close": 0.01428612, "volume": 288736.0}, {"date": "2019-12-02", "close": 0.01428612, "volume": 711857.0}, {"date": "2019-12-03", "close": 0.013571814, "volume": 81224.0}, {"date": "2019-12-04", "close": 0.013571814, "volume": 143863.0}, {"date": "2019-12-06", "close": 0.013571814, "volume": 104487.0}, {"date": "2019-12-09", "close": 0.013571814, "volume": 14000.0}, {"date": "2019-12-11", "close": 0.012857508, "volume": 789965.0}, {"date": "2019-12-12", "close": 0.012143202, "volume": 75983.0}, {"date": "2019-12-13", "close": 0.013571814, "volume": 1378296.0}, {"date": "2019-12-16", "close": 0.012857508, "volume": 130196.0}, {"date": "2019-12-17", "close": 0.012857508, "volume": 130261.0}, {"date": "2019-12-18", "close": 0.012143202, "volume": 5320.0}, {"date": "2019-12-19", "close": 0.011428896, "volume": 123565.0}, {"date": "2019-12-20", "close": 0.011428896, "volume": 99211.0}, {"date": "2019-12-24", "close": 0.01071459, "volume": 114629.0}, {"date": "2019-12-30", "close": 0.011428896, "volume": 12250.0}, {"date": "2019-12-31", "close": 0.011428896, "volume": 165002.0}, {"date": "2020-01-02", "close": 0.011428896, "volume": 1260.0}, {"date": "2020-01-03", "close": 0.011428896, "volume": 279992.0}, {"date": "2020-01-06", "close": 0.011428896, "volume": 15120.0}, {"date": "2020-01-07", "close": 0.01071459, "volume": 369499.0}, {"date": "2020-01-08", "close": 0.010000284, "volume": 74644.0}, {"date": "2020-01-09", "close": 0.01071459, "volume": 227508.0}, {"date": "2020-01-10", "close": 0.01071459, "volume": 181312.0}, {"date": "2020-01-13", "close": 0.01071459, "volume": 950150.0}, {"date": "2020-01-14", "close": 0.01071459, "volume": 69998.0}, {"date": "2020-01-15", "close": 0.010000284, "volume": 469323.0}, {"date": "2020-01-16", "close": 0.01071459, "volume": 480920.0}, {"date": "2020-01-17", "close": 0.011428896, "volume": 475674.0}, {"date": "2020-01-20", "close": 0.010000284, "volume": 627142.0}, {"date": "2020-01-22", "close": 0.01071459, "volume": 1959944.0}, {"date": "2020-01-23", "close": 0.009285978, "volume": 36749.0}, {"date": "2020-01-24", "close": 0.009285978, "volume": 125583.0}, {"date": "2020-01-28", "close": 0.010000284, "volume": 360934.0}, {"date": "2020-01-30", "close": 0.010000284, "volume": 422228.0}, {"date": "2020-01-31", "close": 0.010000284, "volume": 978309.0}, {"date": "2020-02-03", "close": 0.009285978, "volume": 586509.0}, {"date": "2020-02-04", "close": 0.008571672, "volume": 63310.0}, {"date": "2020-02-05", "close": 0.007857366, "volume": 2852121.0}, {"date": "2020-02-06", "close": 0.00714306, "volume": 2479526.0}, {"date": "2020-02-07", "close": 0.00714306, "volume": 62998.0}, {"date": "2020-02-10", "close": 0.008571672, "volume": 1128243.0}, {"date": "2020-02-12", "close": 0.008571672, "volume": 812638.0}, {"date": "2020-02-13", "close": 0.008571672, "volume": 419988.0}, {"date": "2020-02-14", "close": 0.008571672, "volume": 299759.0}, {"date": "2020-02-17", "close": 0.009285978, "volume": 344222.0}, {"date": "2020-02-18", "close": 0.01071459, "volume": 2241731.0}, {"date": "2020-02-19", "close": 0.010000284, "volume": 43455.0}, {"date": "2020-02-20", "close": 0.012143202, "volume": 920129.0}, {"date": "2020-02-21", "close": 0.013571814, "volume": 718712.0}, {"date": "2020-02-24", "close": 0.011428896, "volume": 1999794.0}, {"date": "2020-02-25", "close": 0.011428896, "volume": 448547.0}, {"date": "2020-02-26", "close": 0.010000284, "volume": 2658663.0}, {"date": "2020-02-28", "close": 0.008571672, "volume": 3360.0}, {"date": "2020-03-02", "close": 0.007857366, "volume": 478714.0}, {"date": "2020-03-03", "close": 0.01071459, "volume": 1522692.0}, {"date": "2020-03-04", "close": 0.01071459, "volume": 320777.0}, {"date": "2020-03-05", "close": 0.011428896, "volume": 610700.0}, {"date": "2020-03-06", "close": 0.012857508, "volume": 1078833.0}, {"date": "2020-03-10", "close": 0.009285978, "volume": 97636.0}, {"date": "2020-03-11", "close": 0.010000284, "volume": 349990.0}, {"date": "2020-03-12", "close": 0.007857366, "volume": 815349.0}, {"date": "2020-03-13", "close": 0.007857366, "volume": 209994.0}, {"date": "2020-03-16", "close": 0.008571672, "volume": 149079.0}, {"date": "2020-03-17", "close": 0.008571672, "volume": 20999.0}, {"date": "2020-03-18", "close": 0.008571672, "volume": 139996.0}, {"date": "2020-03-19", "close": 0.006428754, "volume": 1253496.0}, {"date": "2020-03-20", "close": 0.008571672, "volume": 83998.0}, {"date": "2020-03-23", "close": 0.00714306, "volume": 2800.0}, {"date": "2020-03-24", "close": 0.006428754, "volume": 255148.0}, {"date": "2020-03-25", "close": 0.006428754, "volume": 139996.0}, {"date": "2020-03-26", "close": 0.00714306, "volume": 48273.0}, {"date": "2020-03-27", "close": 0.00714306, "volume": 103597.0}, {"date": "2020-04-01", "close": 0.00714306, "volume": 190507.0}, {"date": "2020-04-02", "close": 0.00714306, "volume": 64271.0}, {"date": "2020-04-03", "close": 0.006428754, "volume": 412325.0}, {"date": "2020-04-07", "close": 0.006428754, "volume": 25759.0}, {"date": "2020-04-09", "close": 0.006428754, "volume": 149451.0}, {"date": "2020-04-14", "close": 0.008571672, "volume": 2249280.0}, {"date": "2020-04-15", "close": 0.010000284, "volume": 3226880.0}, {"date": "2020-04-16", "close": 0.010000284, "volume": 499390.0}, {"date": "2020-04-21", "close": 0.009285978, "volume": 1539616.0}, {"date": "2020-04-22", "close": 0.007857366, "volume": 556140.0}, {"date": "2020-04-23", "close": 0.009285978, "volume": 567583.0}, {"date": "2020-04-24", "close": 0.008571672, "volume": 5846.0}, {"date": "2020-04-27", "close": 0.009285978, "volume": 515209.0}, {"date": "2020-04-28", "close": 0.009285978, "volume": 524.0}, {"date": "2020-04-29", "close": 0.009285978, "volume": 202994.0}, {"date": "2020-04-30", "close": 0.008571672, "volume": 219930.0}, {"date": "2020-05-01", "close": 0.009285978, "volume": 84174.0}, {"date": "2020-05-05", "close": 0.010000284, "volume": 397412.0}, {"date": "2020-05-06", "close": 0.010000284, "volume": 139996.0}, {"date": "2020-05-07", "close": 0.009285978, "volume": 67155.0}, {"date": "2020-05-13", "close": 0.01071459, "volume": 979972.0}, {"date": "2020-05-14", "close": 0.01071459, "volume": 233261.0}, {"date": "2020-05-15", "close": 0.012143202, "volume": 517707.0}, {"date": "2020-05-18", "close": 0.012857508, "volume": 1161967.0}, {"date": "2020-05-19", "close": 0.012143202, "volume": 34999.0}, {"date": "2020-05-20", "close": 0.011428896, "volume": 1176839.0}, {"date": "2020-05-29", "close": 0.012857508, "volume": 8574587.0}, {"date": "2020-06-01", "close": 0.01428612, "volume": 11965236.0}, {"date": "2020-06-02", "close": 0.01071459, "volume": 8369293.0}, {"date": "2020-06-03", "close": 0.010000284, "volume": 5527239.0}, {"date": "2020-06-04", "close": 0.009285978, "volume": 7648582.0}, {"date": "2020-06-05", "close": 0.01071459, "volume": 3534446.0}, {"date": "2020-06-09", "close": 0.01071459, "volume": 421696.0}, {"date": "2020-06-10", "close": 0.010000284, "volume": 1317549.0}, {"date": "2020-06-11", "close": 0.01071459, "volume": 635737.0}, {"date": "2020-06-12", "close": 0.01071459, "volume": 895137.0}, {"date": "2020-06-15", "close": 0.01071459, "volume": 345510.0}, {"date": "2020-06-16", "close": 0.011428896, "volume": 5822619.0}, {"date": "2020-06-17", "close": 0.013571814, "volume": 5461409.0}, {"date": "2020-06-18", "close": 0.012857508, "volume": 1119145.0}, {"date": "2020-06-19", "close": 0.011428896, "volume": 966848.0}, {"date": "2020-06-22", "close": 0.010000284, "volume": 992705.0}, {"date": "2020-06-23", "close": 0.011428896, "volume": 1228276.0}, {"date": "2020-06-24", "close": 0.01071459, "volume": 1754353.0}, {"date": "2020-06-25", "close": 0.011428896, "volume": 2218551.0}, {"date": "2020-06-26", "close": 0.01428612, "volume": 5716656.0}, {"date": "2020-06-29", "close": 0.01428612, "volume": 4956761.0}, {"date": "2020-06-30", "close": 0.015000426, "volume": 13375160.0}, {"date": "2020-07-01", "close": 0.015714732, "volume": 4727058.0}, {"date": "2020-07-02", "close": 0.015000426, "volume": 6630763.0}, {"date": "2020-07-03", "close": 0.019286262, "volume": 23237629.0}, {"date": "2020-07-06", "close": 0.01785765, "volume": 4788742.0}, {"date": "2020-07-07", "close": 0.017143344, "volume": 4771655.0}, {"date": "2020-07-08", "close": 0.016429038, "volume": 4685625.0}, {"date": "2020-07-09", "close": 0.02142918, "volume": 25436067.0}, {"date": "2020-07-10", "close": 0.020000568, "volume": 18948418.0}, {"date": "2020-07-13", "close": 0.01785765, "volume": 13563646.0}, {"date": "2020-07-14", "close": 0.015714732, "volume": 21577772.0}, {"date": "2020-07-15", "close": 0.015714732, "volume": 6208126.0}, {"date": "2020-07-16", "close": 0.015714732, "volume": 1811295.0}, {"date": "2020-07-17", "close": 0.01428612, "volume": 6230111.0}, {"date": "2020-07-20", "close": 0.01428612, "volume": 3629988.0}, {"date": "2020-07-21", "close": 0.016429038, "volume": 3127935.0}, {"date": "2020-07-22", "close": 0.018571956, "volume": 15877669.0}, {"date": "2020-07-23", "close": 0.017143344, "volume": 3500336.0}, {"date": "2020-07-24", "close": 0.017143344, "volume": 2684534.0}, {"date": "2020-07-27", "close": 0.017143344, "volume": 2257497.0}, {"date": "2020-07-28", "close": 0.016429038, "volume": 5363305.0}, {"date": "2020-07-29", "close": 0.015714732, "volume": 1166289.0}, {"date": "2020-07-30", "close": 0.015714732, "volume": 4700795.0}, {"date": "2020-07-31", "close": 0.015000426, "volume": 761028.0}, {"date": "2020-08-03", "close": 0.015000426, "volume": 1126939.0}, {"date": "2020-08-04", "close": 0.015000426, "volume": 1103813.0}, {"date": "2020-08-05", "close": 0.015000426, "volume": 2351956.0}, {"date": "2020-08-06", "close": 0.019286262, "volume": 17282849.0}, {"date": "2020-08-07", "close": 0.019286262, "volume": 9350654.0}, {"date": "2020-08-10", "close": 0.022143486, "volume": 22763391.0}, {"date": "2020-08-11", "close": 0.022143486, "volume": 27422145.0}, {"date": "2020-08-12", "close": 0.022143486, "volume": 11252084.0}, {"date": "2020-08-13", "close": 0.02142918, "volume": 13718980.0}, {"date": "2020-08-14", "close": 0.022857792, "volume": 2866330.0}, {"date": "2020-08-17", "close": 0.022857792, "volume": 11318648.0}, {"date": "2020-08-18", "close": 0.020714874, "volume": 13362016.0}, {"date": "2020-08-19", "close": 0.020000568, "volume": 13066806.0}, {"date": "2020-08-20", "close": 0.01785765, "volume": 14631637.0}, {"date": "2020-08-21", "close": 0.019286262, "volume": 6980244.0}, {"date": "2020-08-24", "close": 0.020000568, "volume": 4352224.0}, {"date": "2020-08-25", "close": 0.019286262, "volume": 7057635.0}, {"date": "2020-08-26", "close": 0.020000568, "volume": 4528323.0}, {"date": "2020-08-27", "close": 0.020000568, "volume": 3800409.0}, {"date": "2020-08-28", "close": 0.018571956, "volume": 3427126.0}, {"date": "2020-08-31", "close": 0.019286262, "volume": 3327066.0}, {"date": "2020-09-01", "close": 0.018571956, "volume": 1931829.0}, {"date": "2020-09-02", "close": 0.019286262, "volume": 2972615.0}, {"date": "2020-09-03", "close": 0.020000568, "volume": 6575743.0}, {"date": "2020-09-04", "close": 0.019286262, "volume": 5260243.0}, {"date": "2020-09-07", "close": 0.018571956, "volume": 909365.0}, {"date": "2020-09-08", "close": 0.01785765, "volume": 1083569.0}, {"date": "2020-09-09", "close": 0.020000568, "volume": 11499702.0}, {"date": "2020-09-10", "close": 0.02142918, "volume": 15304487.0}, {"date": "2020-09-11", "close": 0.023572098, "volume": 26000067.0}, {"date": "2020-09-14", "close": 0.020714874, "volume": 37442166.0}, {"date": "2020-09-15", "close": 0.018571956, "volume": 11408514.0}, {"date": "2020-09-16", "close": 0.019286262, "volume": 11070642.0}, {"date": "2020-09-21", "close": 0.020714874, "volume": 29107692.0}, {"date": "2020-09-22", "close": 0.020000568, "volume": 8816544.0}, {"date": "2020-09-23", "close": 0.020714874, "volume": 22114585.0}, {"date": "2020-09-24", "close": 0.020714874, "volume": 5125484.0}, {"date": "2020-09-25", "close": 0.02142918, "volume": 3108258.0}, {"date": "2020-09-28", "close": 0.025715016, "volume": 35105063.0}, {"date": "2020-09-29", "close": 0.023572098, "volume": 18525121.0}, {"date": "2020-09-30", "close": 0.022857792, "volume": 6032363.0}, {"date": "2020-10-01", "close": 0.023572098, "volume": 5631837.0}, {"date": "2020-10-02", "close": 0.020714874, "volume": 11865643.0}, {"date": "2020-10-05", "close": 0.022143486, "volume": 4333115.0}, {"date": "2020-10-06", "close": 0.022143486, "volume": 3405234.0}, {"date": "2020-10-07", "close": 0.02142918, "volume": 3913403.0}, {"date": "2020-10-08", "close": 0.024286404, "volume": 18905006.0}, {"date": "2020-10-09", "close": 0.023572098, "volume": 8198547.0}, {"date": "2020-10-12", "close": 0.027143628, "volume": 19955106.0}, {"date": "2020-10-13", "close": 0.02500071, "volume": 9185199.0}, {"date": "2020-10-14", "close": 0.02500071, "volume": 22737099.0}, {"date": "2020-10-15", "close": 0.024286404, "volume": 6953759.0}, {"date": "2020-10-16", "close": 0.025715016, "volume": 6795851.0}, {"date": "2020-10-19", "close": 0.025715016, "volume": 8966657.0}, {"date": "2020-10-20", "close": 0.02500071, "volume": 5336686.0}, {"date": "2020-10-21", "close": 0.024286404, "volume": 3785550.0}, {"date": "2020-10-22", "close": 0.023572098, "volume": 7589534.0}, {"date": "2020-10-23", "close": 0.02500071, "volume": 6458018.0}, {"date": "2020-10-26", "close": 0.023572098, "volume": 8938146.0}, {"date": "2020-10-27", "close": 0.02142918, "volume": 6020509.0}, {"date": "2020-10-28", "close": 0.020000568, "volume": 9700743.0}, {"date": "2020-10-29", "close": 0.018571956, "volume": 12877100.0}, {"date": "2020-10-30", "close": 0.01785765, "volume": 6947422.0}, {"date": "2020-11-02", "close": 0.016429038, "volume": 13766748.0}, {"date": "2020-11-03", "close": 0.01785765, "volume": 2834830.0}, {"date": "2020-11-04", "close": 0.018571956, "volume": 4595238.0}, {"date": "2020-11-05", "close": 0.018571956, "volume": 7441603.0}, {"date": "2020-11-06", "close": 0.018571956, "volume": 4354547.0}, {"date": "2020-11-09", "close": 0.018571956, "volume": 3314887.0}, {"date": "2020-11-10", "close": 0.01785765, "volume": 2994950.0}, {"date": "2020-11-11", "close": 0.016429038, "volume": 5383967.0}, {"date": "2020-11-12", "close": 0.018571956, "volume": 12410334.0}, {"date": "2020-11-13", "close": 0.01785765, "volume": 2613244.0}, {"date": "2020-11-16", "close": 0.01785765, "volume": 705580.0}, {"date": "2020-11-17", "close": 0.01785765, "volume": 4151872.0}, {"date": "2020-11-18", "close": 0.016429038, "volume": 2063284.0}, {"date": "2020-11-19", "close": 0.016429038, "volume": 1935609.0}, {"date": "2020-11-20", "close": 0.016429038, "volume": 1132327.0}, {"date": "2020-11-23", "close": 0.016429038, "volume": 2144522.0}, {"date": "2020-11-24", "close": 0.016429038, "volume": 720366.0}, {"date": "2020-11-25", "close": 0.016429038, "volume": 2833711.0}, {"date": "2020-11-26", "close": 0.016429038, "volume": 2475376.0}, {"date": "2020-11-27", "close": 0.01785765, "volume": 6028034.0}, {"date": "2020-11-30", "close": 0.020714874, "volume": 22921097.0}, {"date": "2020-12-01", "close": 0.020714874, "volume": 12627514.0}, {"date": "2020-12-02", "close": 0.020000568, "volume": 12533119.0}, {"date": "2020-12-03", "close": 0.019286262, "volume": 2341835.0}, {"date": "2020-12-04", "close": 0.019286262, "volume": 3505995.0}, {"date": "2020-12-07", "close": 0.020000568, "volume": 4905263.0}, {"date": "2020-12-08", "close": 0.02142918, "volume": 8978138.0}, {"date": "2020-12-09", "close": 0.023572098, "volume": 24166738.0}, {"date": "2020-12-10", "close": 0.022143486, "volume": 13324838.0}, {"date": "2020-12-11", "close": 0.023572098, "volume": 1899185.0}, {"date": "2020-12-14", "close": 0.022857792, "volume": 3584296.0}, {"date": "2020-12-15", "close": 0.02142918, "volume": 7235067.0}, {"date": "2020-12-16", "close": 0.02142918, "volume": 4604949.0}, {"date": "2020-12-17", "close": 0.02142918, "volume": 2262592.0}, {"date": "2020-12-18", "close": 0.020000568, "volume": 2833935.0}, {"date": "2020-12-21", "close": 0.019286262, "volume": 2370775.0}, {"date": "2020-12-22", "close": 0.019286262, "volume": 6251275.0}, {"date": "2020-12-23", "close": 0.018571956, "volume": 632540.0}, {"date": "2020-12-24", "close": 0.019286262, "volume": 447380.0}, {"date": "2020-12-29", "close": 0.019286262, "volume": 523820.0}, {"date": "2020-12-30", "close": 0.020000568, "volume": 581556.0}, {"date": "2020-12-31", "close": 0.020714874, "volume": 2204972.0}, {"date": "2021-01-04", "close": 0.02142918, "volume": 667462.0}, {"date": "2021-01-05", "close": 0.02142918, "volume": 1996402.0}, {"date": "2021-01-06", "close": 0.022143486, "volume": 6243186.0}, {"date": "2021-01-07", "close": 0.020000568, "volume": 2868470.0}, {"date": "2021-01-08", "close": 0.019286262, "volume": 2149647.0}, {"date": "2021-01-11", "close": 0.01785765, "volume": 7874200.0}, {"date": "2021-01-12", "close": 0.018571956, "volume": 1814054.0}, {"date": "2021-01-13", "close": 0.018571956, "volume": 2599817.0}, {"date": "2021-01-14", "close": 0.018571956, "volume": 2221833.0}, {"date": "2021-01-15", "close": 0.020714874, "volume": 14090848.0}, {"date": "2021-01-18", "close": 0.020714874, "volume": 5214701.0}, {"date": "2021-01-19", "close": 0.020000568, "volume": 5765201.0}, {"date": "2021-01-20", "close": 0.019286262, "volume": 14382188.0}, {"date": "2021-01-21", "close": 0.020000568, "volume": 1152505.0}, {"date": "2021-01-22", "close": 0.019286262, "volume": 2828211.0}, {"date": "2021-01-25", "close": 0.019286262, "volume": 2957283.0}, {"date": "2021-01-27", "close": 0.019286262, "volume": 3153723.0}, {"date": "2021-01-28", "close": 0.01785765, "volume": 5706176.0}, {"date": "2021-01-29", "close": 0.018571956, "volume": 5637993.0}, {"date": "2021-02-01", "close": 0.01785765, "volume": 4562549.0}, {"date": "2021-02-02", "close": 0.01785765, "volume": 290738.0}, {"date": "2021-02-03", "close": 0.01785765, "volume": 969678.0}, {"date": "2021-02-04", "close": 0.018571956, "volume": 1297725.0}, {"date": "2021-02-05", "close": 0.019286262, "volume": 3440135.0}, {"date": "2021-02-08", "close": 0.01785765, "volume": 2696041.0}, {"date": "2021-02-09", "close": 0.018571956, "volume": 611850.0}, {"date": "2021-02-10", "close": 0.020000568, "volume": 5085661.0}, {"date": "2021-02-11", "close": 0.020000568, "volume": 3506805.0}, {"date": "2021-02-12", "close": 0.020000568, "volume": 1416679.0}, {"date": "2021-02-15", "close": 0.022143486, "volume": 24327726.0}, {"date": "2021-02-16", "close": 0.020714874, "volume": 8674301.0}, {"date": "2021-02-17", "close": 0.020000568, "volume": 5331277.0}, {"date": "2021-02-18", "close": 0.020714874, "volume": 7280632.0}, {"date": "2021-02-19", "close": 0.020000568, "volume": 5938336.0}, {"date": "2021-02-22", "close": 0.020000568, "volume": 3452686.0}, {"date": "2021-02-23", "close": 0.023572098, "volume": 26130447.0}, {"date": "2021-02-24", "close": 0.022857792, "volume": 27295777.0}, {"date": "2021-02-25", "close": 0.023572098, "volume": 4101777.0}, {"date": "2021-02-26", "close": 0.02142918, "volume": 8012637.0}, {"date": "2021-03-01", "close": 0.02142918, "volume": 1484157.0}, {"date": "2021-03-02", "close": 0.020000568, "volume": 2504595.0}, {"date": "2021-03-03", "close": 0.020714874, "volume": 4839507.0}, {"date": "2021-03-04", "close": 0.018571956, "volume": 3637738.0}, {"date": "2021-03-05", "close": 0.01785765, "volume": 3768666.0}, {"date": "2021-03-08", "close": 0.017143344, "volume": 9534505.0}, {"date": "2021-03-09", "close": 0.015714732, "volume": 5053509.0}, {"date": "2021-03-10", "close": 0.017143344, "volume": 4190778.0}, {"date": "2021-03-11", "close": 0.017143344, "volume": 1066834.0}, {"date": "2021-03-12", "close": 0.01785765, "volume": 2262357.0}, {"date": "2021-03-15", "close": 0.01785765, "volume": 1592476.0}, {"date": "2021-03-16", "close": 0.016429038, "volume": 6750313.0}, {"date": "2021-03-17", "close": 0.016429038, "volume": 1317924.0}, {"date": "2021-03-18", "close": 0.017143344, "volume": 1438165.0}, {"date": "2021-03-19", "close": 0.017143344, "volume": 1974589.0}, {"date": "2021-03-22", "close": 0.017143344, "volume": 938764.0}, {"date": "2021-03-23", "close": 0.01785765, "volume": 696087.0}, {"date": "2021-03-24", "close": 0.01785765, "volume": 4058814.0}, {"date": "2021-03-25", "close": 0.016429038, "volume": 2059802.0}, {"date": "2021-03-26", "close": 0.017143344, "volume": 956087.0}, {"date": "2021-03-29", "close": 0.015714732, "volume": 3094352.0}, {"date": "2021-03-30", "close": 0.015714732, "volume": 730841.0}, {"date": "2021-03-31", "close": 0.016429038, "volume": 112919.0}, {"date": "2021-04-01", "close": 0.017143344, "volume": 5530869.0}, {"date": "2021-04-06", "close": 0.018571956, "volume": 3841016.0}, {"date": "2021-04-07", "close": 0.01785765, "volume": 1174579.0}, {"date": "2021-04-08", "close": 0.019286262, "volume": 4925680.0}, {"date": "2021-04-09", "close": 0.018571956, "volume": 2462837.0}, {"date": "2021-04-12", "close": 0.01785765, "volume": 1606636.0}, {"date": "2021-04-13", "close": 0.01785765, "volume": 733441.0}, {"date": "2021-04-14", "close": 0.018571956, "volume": 1356136.0}, {"date": "2021-04-15", "close": 0.018571956, "volume": 486600.0}, {"date": "2021-04-16", "close": 0.01785765, "volume": 177687.0}, {"date": "2021-04-19", "close": 0.01785765, "volume": 1027707.0}, {"date": "2021-04-20", "close": 0.017143344, "volume": 861123.0}, {"date": "2021-04-21", "close": 0.016429038, "volume": 1771025.0}, {"date": "2021-04-22", "close": 0.016429038, "volume": 1189944.0}, {"date": "2021-04-23", "close": 0.016429038, "volume": 1179948.0}, {"date": "2021-04-26", "close": 0.017143344, "volume": 2079249.0}, {"date": "2021-04-27", "close": 0.019286262, "volume": 6165265.0}, {"date": "2021-04-28", "close": 0.020000568, "volume": 11428416.0}, {"date": "2021-04-29", "close": 0.01785765, "volume": 4775784.0}, {"date": "2021-04-30", "close": 0.019286262, "volume": 1708087.0}, {"date": "2021-05-03", "close": 0.018571956, "volume": 1637557.0}, {"date": "2021-05-04", "close": 0.018571956, "volume": 3191692.0}, {"date": "2021-05-05", "close": 0.017143344, "volume": 2766669.0}, {"date": "2021-05-06", "close": 0.015714732, "volume": 8532258.0}, {"date": "2021-05-07", "close": 0.015000426, "volume": 4023801.0}, {"date": "2021-05-10", "close": 0.015714732, "volume": 2136562.0}, {"date": "2021-05-11", "close": 0.015714732, "volume": 2050420.0}, {"date": "2021-05-12", "close": 0.015714732, "volume": 530379.0}, {"date": "2021-05-13", "close": 0.015000426, "volume": 1602807.0}, {"date": "2021-05-14", "close": 0.015000426, "volume": 1649045.0}, {"date": "2021-05-17", "close": 0.01428612, "volume": 1861571.0}, {"date": "2021-05-18", "close": 0.01428612, "volume": 1686883.0}, {"date": "2021-05-19", "close": 0.013571814, "volume": 6095071.0}, {"date": "2021-05-20", "close": 0.01428612, "volume": 939373.0}, {"date": "2021-05-21", "close": 0.01428612, "volume": 2309666.0}, {"date": "2021-05-24", "close": 0.01428612, "volume": 1726333.0}, {"date": "2021-05-25", "close": 0.013571814, "volume": 8636782.0}, {"date": "2021-05-26", "close": 0.012857508, "volume": 1729193.0}, {"date": "2021-05-27", "close": 0.012857508, "volume": 1746422.0}, {"date": "2021-05-28", "close": 0.012857508, "volume": 814479.0}, {"date": "2021-05-31", "close": 0.012857508, "volume": 1753037.0}, {"date": "2021-06-01", "close": 0.015000426, "volume": 6883662.0}, {"date": "2021-06-02", "close": 0.015000426, "volume": 8261394.0}, {"date": "2021-06-03", "close": 0.01428612, "volume": 4559673.0}, {"date": "2021-06-04", "close": 0.01428612, "volume": 13049.0}, {"date": "2021-06-07", "close": 0.016429038, "volume": 5205857.0}, {"date": "2021-06-08", "close": 0.017143344, "volume": 6011943.0}, {"date": "2021-06-09", "close": 0.016429038, "volume": 1387321.0}, {"date": "2021-06-10", "close": 0.015714732, "volume": 1433979.0}, {"date": "2021-06-11", "close": 0.015714732, "volume": 1616097.0}, {"date": "2021-06-15", "close": 0.015714732, "volume": 4042276.0}, {"date": "2021-06-16", "close": 0.013571814, "volume": 6655265.0}, {"date": "2021-06-17", "close": 0.013571814, "volume": 2585048.0}, {"date": "2021-06-18", "close": 0.013571814, "volume": 773187.0}, {"date": "2021-06-21", "close": 0.013928967, "volume": 5679794.0}, {"date": "2021-06-22", "close": 0.012857508, "volume": 4036850.0}, {"date": "2021-06-23", "close": 0.012857508, "volume": 1807699.0}, {"date": "2021-06-24", "close": 0.012857508, "volume": 4108689.0}, {"date": "2021-06-25", "close": 0.012857508, "volume": 1187508.0}, {"date": "2021-06-28", "close": 0.013571814, "volume": 3961297.0}, {"date": "2021-06-29", "close": 0.01428612, "volume": 507698.0}, {"date": "2021-06-30", "close": 0.012857508, "volume": 1981453.0}, {"date": "2021-07-01", "close": 0.01428612, "volume": 2131612.0}, {"date": "2021-07-02", "close": 0.014643273, "volume": 725133.0}, {"date": "2021-07-05", "close": 0.01428612, "volume": 3136519.0}, {"date": "2021-07-06", "close": 0.01428612, "volume": 263809.0}, {"date": "2021-07-07", "close": 0.01428612, "volume": 25640.0}, {"date": "2021-07-08", "close": 0.01428612, "volume": 678530.0}, {"date": "2021-07-09", "close": 0.013571814, "volume": 2107112.0}, {"date": "2021-07-12", "close": 0.013571814, "volume": 396903.0}, {"date": "2021-07-13", "close": 0.013571814, "volume": 8960.0}, {"date": "2021-07-14", "close": 0.013571814, "volume": 50959.0}, {"date": "2021-07-15", "close": 0.013571814, "volume": 1120115.0}, {"date": "2021-07-16", "close": 0.013571814, "volume": 659062.0}, {"date": "2021-07-19", "close": 0.01428612, "volume": 2218041.0}, {"date": "2021-07-20", "close": 0.012857508, "volume": 6341958.0}, {"date": "2021-07-21", "close": 0.012857508, "volume": 200175.0}, {"date": "2021-07-22", "close": 0.013571814, "volume": 293993.0}, {"date": "2021-07-23", "close": 0.013571814, "volume": 995130.0}, {"date": "2021-07-26", "close": 0.013571814, "volume": 555756.0}, {"date": "2021-07-28", "close": 0.012857508, "volume": 139839.0}, {"date": "2021-07-29", "close": 0.012857508, "volume": 358061.0}, {"date": "2021-07-30", "close": 0.012857508, "volume": 295743.0}, {"date": "2021-08-02", "close": 0.012857508, "volume": 1962928.0}, {"date": "2021-08-04", "close": 0.013571814, "volume": 27999.0}, {"date": "2021-08-05", "close": 0.012857508, "volume": 1804147.0}, {"date": "2021-08-06", "close": 0.013571814, "volume": 125996.0}, {"date": "2021-08-09", "close": 0.013571814, "volume": 691813.0}, {"date": "2021-08-10", "close": 0.012857508, "volume": 1148933.0}, {"date": "2021-08-11", "close": 0.013571814, "volume": 524522.0}, {"date": "2021-08-12", "close": 0.01428612, "volume": 3003354.0}, {"date": "2021-08-13", "close": 0.01428612, "volume": 965375.0}, {"date": "2021-08-16", "close": 0.01428612, "volume": 993972.0}, {"date": "2021-08-18", "close": 0.01428612, "volume": 108237.0}, {"date": "2021-08-19", "close": 0.013571814, "volume": 1909185.0}, {"date": "2021-08-20", "close": 0.012857508, "volume": 434634.0}, {"date": "2021-08-23", "close": 0.013571814, "volume": 656950.0}, {"date": "2021-08-24", "close": 0.013571814, "volume": 176875.0}, {"date": "2021-08-25", "close": 0.013571814, "volume": 2468842.0}, {"date": "2021-08-26", "close": 0.013571814, "volume": 22784.0}, {"date": "2021-08-27", "close": 0.013571814, "volume": 1415487.0}, {"date": "2021-08-30", "close": 0.012857508, "volume": 2296636.0}, {"date": "2021-08-31", "close": 0.012857508, "volume": 730055.0}, {"date": "2021-09-01", "close": 0.013571814, "volume": 211688.0}, {"date": "2021-09-02", "close": 0.01428612, "volume": 1063473.0}, {"date": "2021-09-03", "close": 0.015000426, "volume": 4550660.0}, {"date": "2021-09-06", "close": 0.012857508, "volume": 3926501.0}, {"date": "2021-09-07", "close": 0.013571814, "volume": 2065224.0}, {"date": "2021-09-08", "close": 0.013571814, "volume": 629982.0}, {"date": "2021-09-09", "close": 0.013571814, "volume": 104997.0}, {"date": "2021-09-13", "close": 0.012143202, "volume": 18420383.0}, {"date": "2021-09-14", "close": 0.012143202, "volume": 1101062.0}, {"date": "2021-09-15", "close": 0.01071459, "volume": 5107616.0}, {"date": "2021-09-16", "close": 0.011428896, "volume": 3375271.0}, {"date": "2021-09-17", "close": 0.012143202, "volume": 1486759.0}, {"date": "2021-09-20", "close": 0.011428896, "volume": 2566806.0}, {"date": "2021-09-21", "close": 0.012143202, "volume": 70447.0}, {"date": "2021-09-22", "close": 0.011428896, "volume": 236917.0}, {"date": "2021-09-23", "close": 0.011428896, "volume": 303615.0}, {"date": "2021-09-24", "close": 0.011428896, "volume": 1391719.0}, {"date": "2021-09-27", "close": 0.012143202, "volume": 279993.0}, {"date": "2021-09-28", "close": 0.012143202, "volume": 41999.0}, {"date": "2021-09-29", "close": 0.012143202, "volume": 306910.0}, {"date": "2021-09-30", "close": 0.012143202, "volume": 1100758.0}, {"date": "2021-10-01", "close": 0.011428896, "volume": 28001.0}, {"date": "2021-10-04", "close": 0.011428896, "volume": 721789.0}, {"date": "2021-10-05", "close": 0.011428896, "volume": 1065602.0}, {"date": "2021-10-06", "close": 0.01071459, "volume": 3392946.0}, {"date": "2021-10-07", "close": 0.01071459, "volume": 17793.0}, {"date": "2021-10-08", "close": 0.011428896, "volume": 2383129.0}, {"date": "2021-10-11", "close": 0.01071459, "volume": 367980.0}, {"date": "2021-10-12", "close": 0.011428896, "volume": 1399960.0}, {"date": "2021-10-13", "close": 0.011428896, "volume": 856776.0}, {"date": "2021-10-14", "close": 0.012143202, "volume": 2519928.0}, {"date": "2021-10-15", "close": 0.012143202, "volume": 821862.0}, {"date": "2021-10-18", "close": 0.011428896, "volume": 1743.0}, {"date": "2021-10-21", "close": 0.012857508, "volume": 7490958.0}, {"date": "2021-10-22", "close": 0.01428612, "volume": 19319223.0}, {"date": "2021-10-25", "close": 0.013571814, "volume": 8728066.0}, {"date": "2021-10-26", "close": 0.013571814, "volume": 6976229.0}, {"date": "2021-10-27", "close": 0.012857508, "volume": 2430367.0}, {"date": "2021-10-28", "close": 0.013571814, "volume": 4303492.0}, {"date": "2021-10-29", "close": 0.013571814, "volume": 4239035.0}, {"date": "2021-11-01", "close": 0.012857508, "volume": 1128725.0}, {"date": "2021-11-02", "close": 0.012857508, "volume": 590143.0}, {"date": "2021-11-03", "close": 0.012143202, "volume": 5863861.0}, {"date": "2021-11-04", "close": 0.012143202, "volume": 3300.0}, {"date": "2021-11-05", "close": 0.012143202, "volume": 3199143.0}, {"date": "2021-11-08", "close": 0.012143202, "volume": 1268490.0}, {"date": "2021-11-09", "close": 0.012143202, "volume": 2144938.0}, {"date": "2021-11-10", "close": 0.012857508, "volume": 896959.0}, {"date": "2021-11-11", "close": 0.012857508, "volume": 886175.0}, {"date": "2021-11-12", "close": 0.012143202, "volume": 7402400.0}, {"date": "2021-11-15", "close": 0.012857508, "volume": 3731444.0}, {"date": "2021-11-16", "close": 0.012143202, "volume": 2310717.0}, {"date": "2021-11-17", "close": 0.012143202, "volume": 2551495.0}, {"date": "2021-11-18", "close": 0.012143202, "volume": 1059461.0}, {"date": "2021-11-19", "close": 0.011428896, "volume": 2727844.0}, {"date": "2021-11-22", "close": 0.011428896, "volume": 2968637.0}, {"date": "2021-11-23", "close": 0.012857508, "volume": 2301183.0}, {"date": "2021-11-24", "close": 0.011428896, "volume": 341992.0}, {"date": "2021-11-25", "close": 0.011428896, "volume": 179195.0}, {"date": "2021-11-26", "close": 0.011428896, "volume": 3022549.0}, {"date": "2021-11-29", "close": 0.01071459, "volume": 2891504.0}, {"date": "2021-11-30", "close": 0.012143202, "volume": 3398944.0}, {"date": "2021-12-01", "close": 0.01071459, "volume": 8477490.0}, {"date": "2021-12-02", "close": 0.011428896, "volume": 2843860.0}, {"date": "2021-12-03", "close": 0.011428896, "volume": 575547.0}, {"date": "2021-12-06", "close": 0.011071743, "volume": 207665.0}, {"date": "2021-12-07", "close": 0.010000284, "volume": 5220177.0}, {"date": "2021-12-09", "close": 0.01071459, "volume": 184329.0}, {"date": "2021-12-10", "close": 0.01071459, "volume": 626160.0}, {"date": "2021-12-13", "close": 0.010000284, "volume": 908639.0}, {"date": "2021-12-14", "close": 0.009285978, "volume": 2452093.0}, {"date": "2021-12-15", "close": 0.009285978, "volume": 4788640.0}, {"date": "2021-12-16", "close": 0.010000284, "volume": 5681489.0}, {"date": "2021-12-17", "close": 0.009285978, "volume": 427369.0}, {"date": "2021-12-20", "close": 0.009285978, "volume": 1898574.0}, {"date": "2021-12-21", "close": 0.009285978, "volume": 2800247.0}, {"date": "2021-12-22", "close": 0.010000284, "volume": 1340738.0}, {"date": "2021-12-23", "close": 0.01071459, "volume": 5796986.0}, {"date": "2021-12-24", "close": 0.011428896, "volume": 2054426.0}, {"date": "2021-12-29", "close": 0.011248902, "volume": 4918122.0}, {"date": "2021-12-30", "close": 0.012052395, "volume": 2506050.0}, {"date": "2021-12-31", "close": 0.012052395, "volume": 2968573.0}, {"date": "2022-01-04", "close": 0.011248902, "volume": 1231833.0}, {"date": "2022-01-05", "close": 0.012052395, "volume": 604338.0}, {"date": "2022-01-06", "close": 0.012052395, "volume": 522458.0}, {"date": "2022-01-07", "close": 0.012052395, "volume": 369223.0}, {"date": "2022-01-11", "close": 0.011248902, "volume": 84630.0}, {"date": "2022-01-12", "close": 0.011248902, "volume": 1820069.0}, {"date": "2022-01-13", "close": 0.0116506485, "volume": 509864.0}, {"date": "2022-01-14", "close": 0.011248902, "volume": 6906137.0}, {"date": "2022-01-17", "close": 0.011248902, "volume": 23856.0}, {"date": "2022-01-18", "close": 0.011248902, "volume": 1252448.0}, {"date": "2022-01-19", "close": 0.0116506485, "volume": 3705979.0}, {"date": "2022-01-20", "close": 0.012052395, "volume": 3471123.0}, {"date": "2022-01-21", "close": 0.012052395, "volume": 52854.0}, {"date": "2022-01-24", "close": 0.011248902, "volume": 3832695.0}, {"date": "2022-01-25", "close": 0.011248902, "volume": 7396755.0}, {"date": "2022-01-27", "close": 0.010445409, "volume": 2707803.0}, {"date": "2022-01-28", "close": 0.010445409, "volume": 2226120.0}, {"date": "2022-01-31", "close": 0.010445409, "volume": 4278254.0}, {"date": "2022-02-01", "close": 0.010445409, "volume": 4778619.0}, {"date": "2022-02-02", "close": 0.009641916, "volume": 1074887.0}, {"date": "2022-02-03", "close": 0.010445409, "volume": 1755145.0}, {"date": "2022-02-04", "close": 0.009641916, "volume": 1560057.0}, {"date": "2022-02-07", "close": 0.010445409, "volume": 1132978.0}, {"date": "2022-02-08", "close": 0.010445409, "volume": 2914873.0}, {"date": "2022-02-09", "close": 0.0108471555, "volume": 718330.0}, {"date": "2022-02-10", "close": 0.010445409, "volume": 4483163.0}, {"date": "2022-02-11", "close": 0.010445409, "volume": 1137790.0}, {"date": "2022-02-14", "close": 0.010445409, "volume": 2053233.0}, {"date": "2022-02-15", "close": 0.009641916, "volume": 3221220.0}, {"date": "2022-02-16", "close": 0.009641916, "volume": 97076.0}, {"date": "2022-02-17", "close": 0.010445409, "volume": 360729.0}, {"date": "2022-02-18", "close": 0.009641916, "volume": 1224416.0}, {"date": "2022-02-21", "close": 0.009641916, "volume": 3212498.0}, {"date": "2022-02-22", "close": 0.009641916, "volume": 2743236.0}, {"date": "2022-02-23", "close": 0.008838423, "volume": 2392185.0}, {"date": "2022-02-24", "close": 0.00803493, "volume": 6573319.0}, {"date": "2022-02-25", "close": 0.008838423, "volume": 3171232.0}, {"date": "2022-02-28", "close": 0.0092401695, "volume": 1010940.0}, {"date": "2022-03-01", "close": 0.010445409, "volume": 5188575.0}, {"date": "2022-03-02", "close": 0.010445409, "volume": 3561624.0}, {"date": "2022-03-03", "close": 0.010445409, "volume": 7616071.0}, {"date": "2022-03-04", "close": 0.009641916, "volume": 2609933.0}, {"date": "2022-03-07", "close": 0.009641916, "volume": 2452268.0}, {"date": "2022-03-08", "close": 0.009641916, "volume": 411025.0}, {"date": "2022-03-09", "close": 0.010445409, "volume": 3189486.0}, {"date": "2022-03-10", "close": 0.009641916, "volume": 4114305.0}, {"date": "2022-03-11", "close": 0.010445409, "volume": 2981287.0}, {"date": "2022-03-14", "close": 0.010445409, "volume": 311760.0}, {"date": "2022-03-15", "close": 0.010445409, "volume": 1482447.0}, {"date": "2022-03-16", "close": 0.009641916, "volume": 95077.0}, {"date": "2022-03-18", "close": 0.009641916, "volume": 4943743.0}, {"date": "2022-03-21", "close": 0.0100436625, "volume": 1792938.0}, {"date": "2022-03-22", "close": 0.010445409, "volume": 115273.0}, {"date": "2022-03-23", "close": 0.010445409, "volume": 2853165.0}, {"date": "2022-03-24", "close": 0.012052395, "volume": 11651413.0}, {"date": "2022-03-25", "close": 0.011248902, "volume": 2805252.0}, {"date": "2022-03-28", "close": 0.010445409, "volume": 6162635.0}, {"date": "2022-03-29", "close": 0.011248902, "volume": 3248902.0}, {"date": "2022-03-30", "close": 0.011248902, "volume": 3166313.0}, {"date": "2022-03-31", "close": 0.011248902, "volume": 6791696.0}, {"date": "2022-04-01", "close": 0.012855888, "volume": 11966221.0}, {"date": "2022-04-04", "close": 0.01606986, "volume": 41789331.0}, {"date": "2022-04-05", "close": 0.015266367, "volume": 20393817.0}, {"date": "2022-04-06", "close": 0.015266367, "volume": 2441622.0}, {"date": "2022-04-07", "close": 0.014462874, "volume": 5716595.0}, {"date": "2022-04-08", "close": 0.013659381, "volume": 1516049.0}, {"date": "2022-04-11", "close": 0.013659381, "volume": 1536893.0}, {"date": "2022-04-12", "close": 0.014462874, "volume": 2759430.0}, {"date": "2022-04-13", "close": 0.014462874, "volume": 666731.0}, {"date": "2022-04-14", "close": 0.013659381, "volume": 4903104.0}, {"date": "2022-04-19", "close": 0.013659381, "volume": 775452.0}, {"date": "2022-04-21", "close": 0.012855888, "volume": 1404963.0}, {"date": "2022-04-22", "close": 0.013659381, "volume": 1493753.0}, {"date": "2022-04-26", "close": 0.012855888, "volume": 3505528.0}, {"date": "2022-04-27", "close": 0.012855888, "volume": 1135206.0}, {"date": "2022-04-28", "close": 0.012855888, "volume": 1188088.0}, {"date": "2022-04-29", "close": 0.013659381, "volume": 1464802.0}, {"date": "2022-05-02", "close": 0.012855888, "volume": 1445319.0}, {"date": "2022-05-03", "close": 0.012855888, "volume": 2339771.0}, {"date": "2022-05-04", "close": 0.010445409, "volume": 8847602.0}, {"date": "2022-05-05", "close": 0.010445409, "volume": 820557.0}, {"date": "2022-05-06", "close": 0.010445409, "volume": 1469468.0}, {"date": "2022-05-09", "close": 0.009641916, "volume": 7028681.0}, {"date": "2022-05-10", "close": 0.009641916, "volume": 6667116.0}, {"date": "2022-05-11", "close": 0.009641916, "volume": 2326283.0}, {"date": "2022-05-12", "close": 0.009641916, "volume": 1945291.0}, {"date": "2022-05-13", "close": 0.008838423, "volume": 39826.0}, {"date": "2022-05-16", "close": 0.010445409, "volume": 1130279.0}, {"date": "2022-05-17", "close": 0.010445409, "volume": 311146.0}, {"date": "2022-05-18", "close": 0.011248902, "volume": 3491284.0}, {"date": "2022-05-20", "close": 0.010445409, "volume": 5004263.0}, {"date": "2022-05-23", "close": 0.012052395, "volume": 1671776.0}, {"date": "2022-05-24", "close": 0.011248902, "volume": 274693.0}, {"date": "2022-05-25", "close": 0.011248902, "volume": 209860.0}, {"date": "2022-05-26", "close": 0.012052395, "volume": 1161594.0}, {"date": "2022-05-27", "close": 0.011248902, "volume": 1957057.0}, {"date": "2022-05-30", "close": 0.011248902, "volume": 529508.0}, {"date": "2022-05-31", "close": 0.011248902, "volume": 1293856.0}, {"date": "2022-06-01", "close": 0.011248902, "volume": 249007.0}, {"date": "2022-06-02", "close": 0.009641916, "volume": 2127477.0}, {"date": "2022-06-03", "close": 0.009641916, "volume": 1206777.0}, {"date": "2022-06-06", "close": 0.009641916, "volume": 715211.0}, {"date": "2022-06-08", "close": 0.0092401695, "volume": 15465.0}, {"date": "2022-06-09", "close": 0.009641916, "volume": 2015173.0}, {"date": "2022-06-10", "close": 0.008838423, "volume": 3645890.0}, {"date": "2022-06-14", "close": 0.00803493, "volume": 2789346.0}, {"date": "2022-06-15", "close": 0.008838423, "volume": 1504943.0}, {"date": "2022-06-16", "close": 0.008838423, "volume": 510551.0}, {"date": "2022-06-17", "close": 0.008838423, "volume": 3920384.0}, {"date": "2022-06-20", "close": 0.008838423, "volume": 62228.0}, {"date": "2022-06-22", "close": 0.007231437, "volume": 4519218.0}, {"date": "2022-06-23", "close": 0.007231437, "volume": 1665393.0}, {"date": "2022-06-24", "close": 0.007231437, "volume": 4286841.0}, {"date": "2022-06-27", "close": 0.006427944, "volume": 2447816.0}, {"date": "2022-06-28", "close": 0.00803493, "volume": 3720451.0}, {"date": "2022-06-29", "close": 0.007231437, "volume": 397640.0}, {"date": "2022-06-30", "close": 0.00803493, "volume": 7290568.0}, {"date": "2022-07-01", "close": 0.008838423, "volume": 191815.0}, {"date": "2022-07-04", "close": 0.007231437, "volume": 797413.0}, {"date": "2022-07-05", "close": 0.008838423, "volume": 760172.0}, {"date": "2022-07-06", "close": 0.00803493, "volume": 214022.0}, {"date": "2022-07-08", "close": 0.00803493, "volume": 3571640.0}, {"date": "2022-07-11", "close": 0.00803493, "volume": 573354.0}, {"date": "2022-07-12", "close": 0.00803493, "volume": 11450.0}, {"date": "2022-07-13", "close": 0.007231437, "volume": 6240.0}, {"date": "2022-07-14", "close": 0.0076331835, "volume": 2676522.0}, {"date": "2022-07-15", "close": 0.0076331835, "volume": 193317.0}, {"date": "2022-07-18", "close": 0.00803493, "volume": 622283.0}, {"date": "2022-07-19", "close": 0.007231437, "volume": 891468.0}, {"date": "2022-07-20", "close": 0.0076331835, "volume": 37435.0}, {"date": "2022-07-26", "close": 0.007231437, "volume": 112386.0}, {"date": "2022-07-27", "close": 0.00803493, "volume": 62228.0}, {"date": "2022-07-29", "close": 0.00803493, "volume": 497826.0}, {"date": "2022-08-02", "close": 0.007231437, "volume": 5834837.0}, {"date": "2022-08-04", "close": 0.006427944, "volume": 1678169.0}, {"date": "2022-08-05", "close": 0.006427944, "volume": 1214150.0}, {"date": "2022-08-08", "close": 0.007231437, "volume": 14873.0}, {"date": "2022-08-10", "close": 0.007231437, "volume": 135526.0}, {"date": "2022-08-11", "close": 0.00803493, "volume": 13569113.0}, {"date": "2022-08-12", "close": 0.00803493, "volume": 13836597.0}, {"date": "2022-08-15", "close": 0.008838423, "volume": 8403107.0}, {"date": "2022-08-16", "close": 0.00803493, "volume": 7530128.0}, {"date": "2022-08-17", "close": 0.008838423, "volume": 12584087.0}, {"date": "2022-08-18", "close": 0.00803493, "volume": 2374253.0}, {"date": "2022-08-19", "close": 0.00803493, "volume": 5341874.0}, {"date": "2022-08-22", "close": 0.007231437, "volume": 1175571.0}, {"date": "2022-08-25", "close": 0.00803493, "volume": 477987.0}, {"date": "2022-08-26", "close": 0.00803493, "volume": 1443596.0}, {"date": "2022-08-29", "close": 0.00803493, "volume": 659286.0}, {"date": "2022-08-30", "close": 0.00803493, "volume": 2086520.0}, {"date": "2022-08-31", "close": 0.00803493, "volume": 1244566.0}, {"date": "2022-09-01", "close": 0.007231437, "volume": 1758944.0}, {"date": "2022-09-02", "close": 0.007231437, "volume": 560055.0}, {"date": "2022-09-05", "close": 0.007231437, "volume": 2009971.0}, {"date": "2022-09-06", "close": 0.00803493, "volume": 1716020.0}, {"date": "2022-09-07", "close": 0.007231437, "volume": 3339744.0}, {"date": "2022-09-08", "close": 0.007231437, "volume": 962551.0}, {"date": "2022-09-09", "close": 0.007231437, "volume": 2199153.0}, {"date": "2022-09-12", "close": 0.007231437, "volume": 933831.0}, {"date": "2022-09-13", "close": 0.007231437, "volume": 1531540.0}, {"date": "2022-09-14", "close": 0.007231437, "volume": 692403.0}, {"date": "2022-09-15", "close": 0.0076331835, "volume": 594839.0}, {"date": "2022-09-16", "close": 0.007231437, "volume": 1979691.0}, {"date": "2022-09-19", "close": 0.00803493, "volume": 1967014.0}, {"date": "2022-09-20", "close": 0.007231437, "volume": 3924960.0}, {"date": "2022-09-21", "close": 0.007231437, "volume": 1449316.0}, {"date": "2022-09-23", "close": 0.006427944, "volume": 8227803.0}, {"date": "2022-09-26", "close": 0.006427944, "volume": 1026767.0}, {"date": "2022-09-27", "close": 0.006427944, "volume": 925419.0}, {"date": "2022-09-28", "close": 0.006427944, "volume": 1569561.0}, {"date": "2022-09-29", "close": 0.007231437, "volume": 11022543.0}, {"date": "2022-09-30", "close": 0.007231437, "volume": 559108.0}, {"date": "2022-10-03", "close": 0.006427944, "volume": 6403341.0}, {"date": "2022-10-04", "close": 0.006427944, "volume": 124458.0}, {"date": "2022-10-05", "close": 0.006427944, "volume": 1442663.0}, {"date": "2022-10-06", "close": 0.006427944, "volume": 124458.0}, {"date": "2022-10-07", "close": 0.006427944, "volume": 1447211.0}, {"date": "2022-10-10", "close": 0.006427944, "volume": 2023383.0}, {"date": "2022-10-12", "close": 0.006427944, "volume": 62230.0}, {"date": "2022-10-13", "close": 0.006427944, "volume": 528941.0}, {"date": "2022-10-14", "close": 0.006427944, "volume": 3546677.0}, {"date": "2022-10-19", "close": 0.006427944, "volume": 311141.0}, {"date": "2022-10-20", "close": 0.004820958, "volume": 5841359.0}, {"date": "2022-10-21", "close": 0.004820958, "volume": 9309494.0}, {"date": "2022-10-24", "close": 0.005624451, "volume": 1805574.0}, {"date": "2022-10-25", "close": 0.005624451, "volume": 6343428.0}, {"date": "2022-10-26", "close": 0.004820958, "volume": 1743444.0}, {"date": "2022-10-27", "close": 0.004820958, "volume": 323587.0}, {"date": "2022-10-28", "close": 0.004820958, "volume": 1885048.0}, {"date": "2022-10-31", "close": 0.004820958, "volume": 1396963.0}, {"date": "2022-11-02", "close": 0.004820958, "volume": 116429.0}, {"date": "2022-11-03", "close": 0.005624451, "volume": 70938.0}, {"date": "2022-11-04", "close": 0.004820958, "volume": 1136085.0}, {"date": "2022-11-07", "close": 0.004820958, "volume": 477789.0}, {"date": "2022-11-08", "close": 0.004820958, "volume": 7034231.0}, {"date": "2022-11-09", "close": 0.004820958, "volume": 12197.0}, {"date": "2022-11-10", "close": 0.004820958, "volume": 1244566.0}, {"date": "2022-11-11", "close": 0.004820958, "volume": 2439382.0}, {"date": "2022-11-14", "close": 0.004820958, "volume": 1318110.0}, {"date": "2022-11-15", "close": 0.004820958, "volume": 771569.0}, {"date": "2022-11-16", "close": 0.004820958, "volume": 311141.0}, {"date": "2022-11-18", "close": 0.004820958, "volume": 124174.0}, {"date": "2022-11-22", "close": 0.004820958, "volume": 1259095.0}, {"date": "2022-11-23", "close": 0.004820958, "volume": 267961.0}, {"date": "2022-11-24", "close": 0.0052227045, "volume": 99183.0}, {"date": "2022-11-25", "close": 0.005624451, "volume": 81785.0}, {"date": "2022-11-28", "close": 0.004820958, "volume": 30464.0}, {"date": "2022-11-30", "close": 0.004820958, "volume": 2102490.0}, {"date": "2022-12-02", "close": 0.004820958, "volume": 2910368.0}, {"date": "2022-12-05", "close": 0.0044192115, "volume": 40448.0}, {"date": "2022-12-06", "close": 0.004017465, "volume": 11523559.0}, {"date": "2022-12-07", "close": 0.004017465, "volume": 311139.0}, {"date": "2022-12-09", "close": 0.004820958, "volume": 791810.0}, {"date": "2022-12-12", "close": 0.004017465, "volume": 2489543.0}, {"date": "2022-12-16", "close": 0.004820958, "volume": 532114.0}, {"date": "2022-12-19", "close": 0.004820958, "volume": 3167287.0}, {"date": "2022-12-20", "close": 0.004017465, "volume": 5600455.0}, {"date": "2022-12-21", "close": 0.004017465, "volume": 497826.0}, {"date": "2022-12-22", "close": 0.004820958, "volume": 124457.0}, {"date": "2022-12-28", "close": 0.004820958, "volume": 31115.0}, {"date": "2022-12-29", "close": 0.004017465, "volume": 9442991.0}, {"date": "2023-01-03", "close": 0.004017465, "volume": 99565.0}, {"date": "2023-01-05", "close": 0.004820958, "volume": 35306.0}, {"date": "2023-01-09", "close": 0.004820958, "volume": 187929.0}, {"date": "2023-01-10", "close": 0.004820958, "volume": 24891.0}, {"date": "2023-01-12", "close": 0.004017465, "volume": 1779851.0}, {"date": "2023-01-13", "close": 0.004820958, "volume": 58030.0}, {"date": "2023-01-17", "close": 0.004017465, "volume": 124457.0}, {"date": "2023-01-18", "close": 0.004017465, "volume": 864203.0}, {"date": "2023-01-19", "close": 0.004017465, "volume": 252241.0}, {"date": "2023-01-23", "close": 0.004017465, "volume": 2349937.0}, {"date": "2023-01-24", "close": 0.004017465, "volume": 628379.0}, {"date": "2023-01-27", "close": 0.004017465, "volume": 811071.0}, {"date": "2023-01-30", "close": 0.0044192115, "volume": 292354.0}, {"date": "2023-02-01", "close": 0.004820958, "volume": 501955.0}, {"date": "2023-02-02", "close": 0.004820958, "volume": 132763.0}, {"date": "2023-02-03", "close": 0.004017465, "volume": 128407.0}, {"date": "2023-02-08", "close": 0.004017465, "volume": 29870.0}, {"date": "2023-02-10", "close": 0.0044192115, "volume": 1163420.0}, {"date": "2023-02-15", "close": 0.004017465, "volume": 87120.0}, {"date": "2023-02-16", "close": 0.004820958, "volume": 1.0}, {"date": "2023-02-21", "close": 0.004017465, "volume": 14282111.0}, {"date": "2023-02-22", "close": 0.004017465, "volume": 361326.0}, {"date": "2023-02-23", "close": 0.004017465, "volume": 1007696.0}, {"date": "2023-02-24", "close": 0.004017465, "volume": 2194137.0}, {"date": "2023-02-27", "close": 0.004017465, "volume": 1461373.0}, {"date": "2023-03-01", "close": 0.004017465, "volume": 1486462.0}, {"date": "2023-03-03", "close": 0.004017465, "volume": 852331.0}, {"date": "2023-03-06", "close": 0.004017465, "volume": 2814018.0}, {"date": "2023-03-07", "close": 0.004017465, "volume": 1665792.0}, {"date": "2023-03-08", "close": 0.004017465, "volume": 1389776.0}, {"date": "2023-03-09", "close": 0.004017465, "volume": 124457.0}, {"date": "2023-03-10", "close": 0.004017465, "volume": 1888773.0}, {"date": "2023-03-13", "close": 0.004017465, "volume": 1247009.0}, {"date": "2023-03-15", "close": 0.004017465, "volume": 248913.0}, {"date": "2023-03-20", "close": 0.004017465, "volume": 397163.0}, {"date": "2023-03-21", "close": 0.004017465, "volume": 618731.0}, {"date": "2023-03-22", "close": 0.004017465, "volume": 342391.0}, {"date": "2023-03-23", "close": 0.003213972, "volume": 8372995.0}, {"date": "2023-03-24", "close": 0.003213972, "volume": 2941385.0}, {"date": "2023-03-27", "close": 0.003213972, "volume": 748980.0}, {"date": "2023-03-28", "close": 0.003213972, "volume": 1249330.0}, {"date": "2023-03-30", "close": 0.003213972, "volume": 392817.0}, {"date": "2023-03-31", "close": 0.004017465, "volume": 121730.0}, {"date": "2023-04-03", "close": 0.003213972, "volume": 282019.0}, {"date": "2023-04-11", "close": 0.003213972, "volume": 790477.0}, {"date": "2023-04-12", "close": 0.003213972, "volume": 318055.0}, {"date": "2023-04-13", "close": 0.004017465, "volume": 1452408.0}, {"date": "2023-04-14", "close": 0.004017465, "volume": 1366558.0}, {"date": "2023-04-17", "close": 0.004017465, "volume": 311141.0}, {"date": "2023-04-18", "close": 0.004017465, "volume": 1119885.0}, {"date": "2023-04-19", "close": 0.003213972, "volume": 248913.0}, {"date": "2023-04-20", "close": 0.004017465, "volume": 341285.0}, {"date": "2023-04-21", "close": 0.003213972, "volume": 89477.0}, {"date": "2023-04-26", "close": 0.003213972, "volume": 2363569.0}, {"date": "2023-04-28", "close": 0.004017465, "volume": 508197.0}, {"date": "2023-05-01", "close": 0.004017465, "volume": 29069.0}, {"date": "2023-05-02", "close": 0.003213972, "volume": 11214.0}, {"date": "2023-05-04", "close": 0.003213972, "volume": 392040.0}, {"date": "2023-05-05", "close": 0.003213972, "volume": 2215855.0}, {"date": "2023-05-08", "close": 0.003213972, "volume": 124457.0}, {"date": "2023-05-09", "close": 0.003213972, "volume": 4887.0}, {"date": "2023-05-10", "close": 0.0036157185, "volume": 1057881.0}, {"date": "2023-05-11", "close": 0.003213972, "volume": 5096982.0}, {"date": "2023-05-15", "close": 0.003213972, "volume": 248913.0}, {"date": "2023-05-16", "close": 0.003213972, "volume": 2695816.0}, {"date": "2023-05-17", "close": 0.003213972, "volume": 120566.0}, {"date": "2023-05-23", "close": 0.003213972, "volume": 6295151.0}, {"date": "2023-05-24", "close": 0.002410479, "volume": 23870027.0}, {"date": "2023-05-25", "close": 0.003213972, "volume": 186389.0}, {"date": "2023-05-31", "close": 0.002410479, "volume": 14712726.0}, {"date": "2023-06-01", "close": 0.002410479, "volume": 1120109.0}, {"date": "2023-06-02", "close": 0.002410479, "volume": 435598.0}, {"date": "2023-06-05", "close": 0.002410479, "volume": 1524749.0}, {"date": "2023-06-07", "close": 0.003213972, "volume": 1261990.0}, {"date": "2023-06-09", "close": 0.002410479, "volume": 5671634.0}, {"date": "2023-06-13", "close": 0.002410479, "volume": 1078696.0}, {"date": "2023-06-14", "close": 0.002410479, "volume": 10329857.0}, {"date": "2023-06-15", "close": 0.002410479, "volume": 121855.0}, {"date": "2023-06-16", "close": 0.0020087325, "volume": 3858154.0}, {"date": "2023-06-19", "close": 0.002410479, "volume": 1991305.0}, {"date": "2023-06-20", "close": 0.001606986, "volume": 2601143.0}, {"date": "2023-06-21", "close": 0.0020087325, "volume": 1107664.0}, {"date": "2023-06-22", "close": 0.0020087325, "volume": 124457.0}, {"date": "2023-06-23", "close": 0.002410479, "volume": 490272.0}, {"date": "2023-06-26", "close": 0.001606986, "volume": 94407.0}, {"date": "2023-06-27", "close": 0.001606986, "volume": 8757949.0}, {"date": "2023-06-28", "close": 0.0020087325, "volume": 3319320.0}, {"date": "2023-06-29", "close": 0.002410479, "volume": 28784.0}, {"date": "2023-06-30", "close": 0.001606986, "volume": 5384595.0}, {"date": "2023-07-04", "close": 0.0020087325, "volume": 136902.0}, {"date": "2023-07-05", "close": 0.002410479, "volume": 9376801.0}, {"date": "2023-07-06", "close": 0.003213972, "volume": 4356703.0}, {"date": "2023-07-07", "close": 0.002410479, "volume": 17.0}, {"date": "2023-07-10", "close": 0.002410479, "volume": 4955323.0}, {"date": "2023-07-11", "close": 0.002410479, "volume": 43560.0}, {"date": "2023-07-12", "close": 0.002410479, "volume": 124457.0}, {"date": "2023-07-13", "close": 0.0028122255, "volume": 336033.0}, {"date": "2023-07-14", "close": 0.0028122255, "volume": 321409.0}, {"date": "2023-07-20", "close": 0.002410479, "volume": 17582967.0}, {"date": "2023-07-26", "close": 0.002410479, "volume": 186685.0}, {"date": "2023-07-28", "close": 0.002410479, "volume": 2252664.0}, {"date": "2023-07-31", "close": 0.0020087325, "volume": 3632797.0}, {"date": "2023-08-01", "close": 0.002410479, "volume": 446453.0}, {"date": "2023-08-02", "close": 0.002410479, "volume": 189.0}, {"date": "2023-08-03", "close": 0.002410479, "volume": 1.0}, {"date": "2023-08-09", "close": 0.0020087325, "volume": 4755647.0}, {"date": "2023-08-10", "close": 0.002410479, "volume": 128340.0}, {"date": "2023-08-11", "close": 0.002410479, "volume": 498235.0}, {"date": "2023-08-14", "close": 0.002410479, "volume": 1244566.0}, {"date": "2023-08-16", "close": 0.002410479, "volume": 179.0}, {"date": "2023-08-21", "close": 0.002410479, "volume": 87120.0}, {"date": "2023-08-22", "close": 0.002410479, "volume": 916104.0}, {"date": "2023-08-23", "close": 0.0020087325, "volume": 378.0}, {"date": "2023-08-28", "close": 0.0020087325, "volume": 66048.0}, {"date": "2023-08-29", "close": 0.002410479, "volume": 684511.0}, {"date": "2023-08-30", "close": 0.002410479, "volume": 367.0}, {"date": "2023-09-01", "close": 0.002410479, "volume": 14.0}, {"date": "2023-09-04", "close": 0.002410479, "volume": 414855.0}, {"date": "2023-09-05", "close": 0.0020087325, "volume": 1743225.0}, {"date": "2023-09-06", "close": 0.002410479, "volume": 415222.0}, {"date": "2023-09-07", "close": 0.002410479, "volume": 414855.0}, {"date": "2023-09-08", "close": 0.002410479, "volume": 414855.0}, {"date": "2023-09-11", "close": 0.002410479, "volume": 1444546.0}, {"date": "2023-09-13", "close": 0.0020087325, "volume": 236608.0}, {"date": "2023-09-15", "close": 0.0020087325, "volume": 1244566.0}, {"date": "2023-09-18", "close": 0.002410479, "volume": 7164753.0}, {"date": "2023-09-19", "close": 0.002410479, "volume": 1258922.0}, {"date": "2023-09-20", "close": 0.002410479, "volume": 12446.0}, {"date": "2023-09-21", "close": 0.002410479, "volume": 435598.0}, {"date": "2023-09-22", "close": 0.002410479, "volume": 224036.0}, {"date": "2023-09-25", "close": 0.002410479, "volume": 625304.0}, {"date": "2023-09-28", "close": 0.002410479, "volume": 784767.0}, {"date": "2023-10-03", "close": 0.003213972, "volume": 276467.0}, {"date": "2023-10-05", "close": 0.004017465, "volume": 23306555.0}, {"date": "2023-10-06", "close": 0.004017465, "volume": 2417190.0}, {"date": "2023-10-09", "close": 0.003213972, "volume": 6626079.0}, {"date": "2023-10-10", "close": 0.002410479, "volume": 124457.0}, {"date": "2023-10-11", "close": 0.0028122255, "volume": 149348.0}, {"date": "2023-10-13", "close": 0.002410479, "volume": 1245.0}, {"date": "2023-10-16", "close": 0.0028122255, "volume": 3733698.0}, {"date": "2023-10-18", "close": 0.0028122255, "volume": 2240219.0}, {"date": "2023-10-23", "close": 0.0028122255, "volume": 268026.0}, {"date": "2023-10-26", "close": 0.0028122255, "volume": 3764370.0}, {"date": "2023-10-27", "close": 0.003213972, "volume": 933565.0}, {"date": "2023-11-01", "close": 0.002410479, "volume": 11510884.0}, {"date": "2023-11-02", "close": 0.002410479, "volume": 475423.0}, {"date": "2023-11-03", "close": 0.002410479, "volume": 691471.0}, {"date": "2023-11-06", "close": 0.003213972, "volume": 2420173.0}, {"date": "2023-11-08", "close": 0.002410479, "volume": 27380.0}, {"date": "2023-11-09", "close": 0.002410479, "volume": 1271946.0}, {"date": "2023-11-10", "close": 0.002410479, "volume": 155571.0}, {"date": "2023-11-16", "close": 0.002410479, "volume": 953019.0}, {"date": "2023-11-17", "close": 0.002410479, "volume": 3400473.0}, {"date": "2023-11-20", "close": 0.002410479, "volume": 412780.0}, {"date": "2023-11-22", "close": 0.002410479, "volume": 290220.0}, {"date": "2023-11-24", "close": 0.002410479, "volume": 1930091.0}, {"date": "2023-11-29", "close": 0.002410479, "volume": 179572.0}, {"date": "2023-11-30", "close": 0.0028122255, "volume": 351383.0}, {"date": "2023-12-04", "close": 0.002410479, "volume": 23372945.0}, {"date": "2023-12-06", "close": 0.0028122255, "volume": 155572.0}, {"date": "2023-12-13", "close": 0.0028122255, "volume": 622283.0}, {"date": "2023-12-14", "close": 0.0028122255, "volume": 124457.0}, {"date": "2023-12-18", "close": 0.002410479, "volume": 1991305.0}, {"date": "2023-12-20", "close": 0.002410479, "volume": 211576.0}, {"date": "2023-12-21", "close": 0.0028122255, "volume": 395025.0}, {"date": "2023-12-22", "close": 0.002410479, "volume": 248913.0}, {"date": "2023-12-28", "close": 0.002410479, "volume": 47279.0}, {"date": "2023-12-29", "close": 0.002410479, "volume": 3715029.0}, {"date": "2024-01-03", "close": 0.002410479, "volume": 1134264.0}, {"date": "2024-01-04", "close": 0.002410479, "volume": 917506.0}, {"date": "2024-01-05", "close": 0.0028122255, "volume": 124457.0}, {"date": "2024-01-09", "close": 0.002410479, "volume": 960474.0}, {"date": "2024-01-12", "close": 0.002410479, "volume": 798670.0}, {"date": "2024-01-15", "close": 0.002410479, "volume": 1410890.0}, {"date": "2024-01-16", "close": 0.001606986, "volume": 259284.0}, {"date": "2024-01-18", "close": 0.002410479, "volume": 906009.0}, {"date": "2024-01-19", "close": 0.002410479, "volume": 249287.0}, {"date": "2024-01-22", "close": 0.002410479, "volume": 1610898.0}, {"date": "2024-01-24", "close": 0.002410479, "volume": 189.0}, {"date": "2024-01-25", "close": 0.0020087325, "volume": 24891.0}, {"date": "2024-01-29", "close": 0.0020087325, "volume": 1015851.0}, {"date": "2024-01-30", "close": 0.001606986, "volume": 1120109.0}, {"date": "2024-02-01", "close": 0.001606986, "volume": 124457.0}, {"date": "2024-02-02", "close": 0.001606986, "volume": 296325.0}, {"date": "2024-02-06", "close": 0.001606986, "volume": 1845157.0}, {"date": "2024-02-07", "close": 0.002410479, "volume": 116556.0}, {"date": "2024-02-08", "close": 0.002410479, "volume": 1859685.0}, {"date": "2024-02-09", "close": 0.002410479, "volume": 7734.0}, {"date": "2024-02-16", "close": 0.0020087325, "volume": 1057228.0}, {"date": "2024-02-20", "close": 0.0020087325, "volume": 1024472.0}, {"date": "2024-02-22", "close": 0.0020087325, "volume": 6265145.0}, {"date": "2024-02-26", "close": 0.0020087325, "volume": 1446666.0}, {"date": "2024-02-27", "close": 0.0020087325, "volume": 254758.0}, {"date": "2024-02-28", "close": 0.0020087325, "volume": 149348.0}, {"date": "2024-02-29", "close": 0.0020087325, "volume": 236277.0}, {"date": "2024-03-04", "close": 0.001606986, "volume": 124457.0}, {"date": "2024-03-05", "close": 0.0020087325, "volume": 249471.0}, {"date": "2024-03-06", "close": 0.0020087325, "volume": 186685.0}, {"date": "2024-03-12", "close": 0.002410479, "volume": 270511.0}, {"date": "2024-03-13", "close": 0.001606986, "volume": 31114.0}, {"date": "2024-03-14", "close": 0.001606986, "volume": 169261.0}, {"date": "2024-03-18", "close": 0.002410479, "volume": 6533971.0}, {"date": "2024-03-19", "close": 0.002410479, "volume": 3740442.0}, {"date": "2024-03-20", "close": 0.002410479, "volume": 1182338.0}, {"date": "2024-03-21", "close": 0.002410479, "volume": 3186.0}, {"date": "2024-03-25", "close": 0.002410479, "volume": 1804621.0}, {"date": "2024-03-26", "close": 0.002410479, "volume": 3347657.0}, {"date": "2024-03-28", "close": 0.0028122255, "volume": 134774.0}, {"date": "2024-04-03", "close": 0.002410479, "volume": 937514.0}, {"date": "2024-04-04", "close": 0.002410479, "volume": 5715367.0}, {"date": "2024-04-05", "close": 0.002410479, "volume": 468585.0}, {"date": "2024-04-08", "close": 0.002410479, "volume": 1140183.0}, {"date": "2024-04-09", "close": 0.002410479, "volume": 537783.0}, {"date": "2024-04-10", "close": 0.002410479, "volume": 2590415.0}, {"date": "2024-04-11", "close": 0.002410479, "volume": 3033216.0}, {"date": "2024-04-12", "close": 0.0028122255, "volume": 186685.0}, {"date": "2024-04-16", "close": 0.002410479, "volume": 497826.0}, {"date": "2024-04-17", "close": 0.0028122255, "volume": 650301.0}, {"date": "2024-04-18", "close": 0.002410479, "volume": 2804103.0}, {"date": "2024-05-02", "close": 0.002410479, "volume": 2641606.0}, {"date": "2024-05-03", "close": 0.002410479, "volume": 248913.0}, {"date": "2024-05-06", "close": 0.002410479, "volume": 103437.0}, {"date": "2024-05-07", "close": 0.001606986, "volume": 2129452.0}, {"date": "2024-05-08", "close": 0.002410479, "volume": 2345652.0}, {"date": "2024-05-09", "close": 0.002410479, "volume": 283236.0}, {"date": "2024-05-10", "close": 0.002410479, "volume": 62228.0}, {"date": "2024-05-13", "close": 0.003213972, "volume": 25635495.0}, {"date": "2024-05-14", "close": 0.004017465, "volume": 16514222.0}, {"date": "2024-05-15", "close": 0.004017465, "volume": 8728559.0}, {"date": "2024-05-16", "close": 0.004017465, "volume": 1830857.0}, {"date": "2024-05-17", "close": 0.0036157185, "volume": 18359.0}, {"date": "2024-05-20", "close": 0.0036157185, "volume": 651303.0}, {"date": "2024-05-21", "close": 0.0036157185, "volume": 306107.0}, {"date": "2024-05-22", "close": 0.0036157185, "volume": 40163.0}, {"date": "2024-05-23", "close": 0.003213972, "volume": 222031.0}, {"date": "2024-05-24", "close": 0.0036157185, "volume": 6223.0}, {"date": "2024-05-28", "close": 0.003213972, "volume": 1868280.0}, {"date": "2024-05-29", "close": 0.003213972, "volume": 593974.0}, {"date": "2024-05-31", "close": 0.003213972, "volume": 5507019.0}, {"date": "2024-06-03", "close": 0.003213972, "volume": 1220048.0}, {"date": "2024-06-04", "close": 0.003213972, "volume": 248913.0}, {"date": "2024-06-05", "close": 0.003213972, "volume": 479803.0}, {"date": "2024-06-06", "close": 0.003213972, "volume": 4105.0}, {"date": "2024-06-07", "close": 0.003213972, "volume": 878219.0}, {"date": "2024-06-11", "close": 0.003213972, "volume": 2274017.0}, {"date": "2024-06-14", "close": 0.003213972, "volume": 15267.0}, {"date": "2024-06-21", "close": 0.003213972, "volume": 248913.0}, {"date": "2024-06-26", "close": 0.002410479, "volume": 268092.0}, {"date": "2024-06-27", "close": 0.002410479, "volume": 554661.0}, {"date": "2024-06-28", "close": 0.002410479, "volume": 4015541.0}, {"date": "2024-07-01", "close": 0.002410479, "volume": 648582.0}, {"date": "2024-07-05", "close": 0.004017465, "volume": 48533345.0}, {"date": "2024-07-08", "close": 0.004017465, "volume": 3296906.0}, {"date": "2024-07-09", "close": 0.004017465, "volume": 14632798.0}, {"date": "2024-07-10", "close": 0.003213972, "volume": 2565398.0}, {"date": "2024-07-11", "close": 0.003213972, "volume": 5487569.0}, {"date": "2024-07-12", "close": 0.0036157185, "volume": 4942228.0}, {"date": "2024-07-15", "close": 0.004017465, "volume": 13139467.0}, {"date": "2024-07-16", "close": 0.004017465, "volume": 6155715.0}, {"date": "2024-07-17", "close": 0.004017465, "volume": 9151635.0}, {"date": "2024-07-18", "close": 0.004017465, "volume": 3871538.0}, {"date": "2024-07-19", "close": 0.004017465, "volume": 255136.0}, {"date": "2024-07-22", "close": 0.004017465, "volume": 3850687.0}, {"date": "2024-07-23", "close": 0.004017465, "volume": 5037664.0}, {"date": "2024-07-24", "close": 0.0038788, "volume": 327052.0}, {"date": "2024-07-26", "close": 0.0029091, "volume": 1799258.0}, {"date": "2024-07-29", "close": 0.0029091, "volume": 6153106.0}, {"date": "2024-07-30", "close": 0.0029091, "volume": 2441018.0}, {"date": "2024-07-31", "close": 0.0029091, "volume": 1246721.0}, {"date": "2024-08-06", "close": 0.00242425, "volume": 103125.0}, {"date": "2024-08-09", "close": 0.00242425, "volume": 1866144.0}, {"date": "2024-08-14", "close": 0.00242425, "volume": 154687.0}, {"date": "2024-08-15", "close": 0.00242425, "volume": 2144993.0}, {"date": "2024-08-16", "close": 0.00242425, "volume": 1114.0}, {"date": "2024-08-19", "close": 0.00242425, "volume": 1031454.0}, {"date": "2024-08-21", "close": 0.0029091, "volume": 4382799.0}, {"date": "2024-08-23", "close": 0.0029091, "volume": 5060.0}, {"date": "2024-08-27", "close": 0.00242425, "volume": 8250712.0}, {"date": "2024-08-28", "close": 0.00242425, "volume": 1289557.0}, {"date": "2024-09-09", "close": 0.0019394, "volume": 4202331.0}, {"date": "2024-09-17", "close": 0.00242425, "volume": 1200323.0}, {"date": "2024-09-19", "close": 0.00242425, "volume": 12890585.0}, {"date": "2024-09-25", "close": 0.0019394, "volume": 32497.0}, {"date": "2024-10-03", "close": 0.0019394, "volume": 105569.0}, {"date": "2024-10-11", "close": 0.00242425, "volume": 4124987.0}, {"date": "2024-10-15", "close": 0.00242425, "volume": 2905344.0}, {"date": "2024-10-17", "close": 0.00242425, "volume": 2192575.0}, {"date": "2024-10-18", "close": 0.0019394, "volume": 1794.0}, {"date": "2024-10-21", "close": 0.0048485, "volume": 130719569.0}, {"date": "2024-10-22", "close": 0.0067879, "volume": 55928798.0}, {"date": "2024-10-23", "close": 0.0058182, "volume": 9334022.0}, {"date": "2024-10-24", "close": 0.0058182, "volume": 4424049.0}, {"date": "2024-10-25", "close": 0.0038788, "volume": 29068357.0}, {"date": "2024-10-28", "close": 0.0048485, "volume": 5285047.0}, {"date": "2024-10-29", "close": 0.0048485, "volume": 2375222.0}, {"date": "2024-10-30", "close": 0.00533335, "volume": 392741.0}, {"date": "2024-10-31", "close": 0.0048485, "volume": 3362268.0}, {"date": "2024-11-01", "close": 0.0048485, "volume": 4761137.0}, {"date": "2024-11-04", "close": 0.0067879, "volume": 33508677.0}, {"date": "2024-11-05", "close": 0.0058182, "volume": 206249.0}, {"date": "2024-11-06", "close": 0.0067879, "volume": 7273101.0}, {"date": "2024-11-07", "close": 0.0058182, "volume": 31891921.0}, {"date": "2024-11-08", "close": 0.0058182, "volume": 2401012.0}, {"date": "2024-11-11", "close": 0.0058182, "volume": 5439126.0}, {"date": "2024-11-12", "close": 0.0058182, "volume": 1902114.0}, {"date": "2024-11-13", "close": 0.0058182, "volume": 5351176.0}, {"date": "2024-11-14", "close": 0.0058182, "volume": 15439273.0}, {"date": "2024-11-15", "close": 0.0058182, "volume": 7959345.0}, {"date": "2024-11-18", "close": 0.0058182, "volume": 237809.0}, {"date": "2024-11-19", "close": 0.0058182, "volume": 3702700.0}, {"date": "2024-11-20", "close": 0.00630305, "volume": 1647932.0}, {"date": "2024-11-25", "close": 0.0058182, "volume": 3442646.0}, {"date": "2024-11-26", "close": 0.0058182, "volume": 5894178.0}, {"date": "2024-11-27", "close": 0.0058182, "volume": 5645437.0}, {"date": "2024-11-28", "close": 0.0058182, "volume": 6927175.0}, {"date": "2024-11-29", "close": 0.00630305, "volume": 1988268.0}, {"date": "2024-12-02", "close": 0.00630305, "volume": 328976.0}, {"date": "2024-12-04", "close": 0.0067879, "volume": 2769301.0}, {"date": "2024-12-05", "close": 0.00630305, "volume": 12317470.0}, {"date": "2024-12-06", "close": 0.0077576, "volume": 31265780.0}, {"date": "2024-12-09", "close": 0.0067879, "volume": 8540080.0}, {"date": "2024-12-10", "close": 0.0067879, "volume": 310341.0}, {"date": "2024-12-11", "close": 0.0077576, "volume": 6799054.0}, {"date": "2024-12-12", "close": 0.0077576, "volume": 8320151.0}, {"date": "2024-12-13", "close": 0.0077576, "volume": 3620340.0}, {"date": "2024-12-16", "close": 0.0077576, "volume": 3983014.0}, {"date": "2024-12-17", "close": 0.0077576, "volume": 64772.0}, {"date": "2024-12-18", "close": 0.0087273, "volume": 30772581.0}, {"date": "2024-12-19", "close": 0.0087273, "volume": 16947399.0}, {"date": "2024-12-20", "close": 0.0087273, "volume": 1948469.0}, {"date": "2024-12-23", "close": 0.0077576, "volume": 2341454.0}, {"date": "2024-12-24", "close": 0.0077576, "volume": 523060.0}, {"date": "2024-12-27", "close": 0.0077576, "volume": 1459642.0}, {"date": "2024-12-30", "close": 0.0087273, "volume": 7932311.0}, {"date": "2024-12-31", "close": 0.0077576, "volume": 4538658.0}, {"date": "2025-01-02", "close": 0.0077576, "volume": 4422420.0}, {"date": "2025-01-03", "close": 0.0087273, "volume": 2165618.0}, {"date": "2025-01-06", "close": 0.0087273, "volume": 693239.0}, {"date": "2025-01-07", "close": 0.0077576, "volume": 1698943.0}, {"date": "2025-01-08", "close": 0.0087273, "volume": 1433433.0}, {"date": "2025-01-09", "close": 0.0077576, "volume": 2267745.0}, {"date": "2025-01-10", "close": 0.0077576, "volume": 7870812.0}, {"date": "2025-01-13", "close": 0.0087273, "volume": 4853348.0}, {"date": "2025-01-14", "close": 0.0087273, "volume": 438280.0}, {"date": "2025-01-15", "close": 0.009697, "volume": 5078090.0}, {"date": "2025-01-16", "close": 0.0106667, "volume": 23930539.0}, {"date": "2025-01-17", "close": 0.0106667, "volume": 13217524.0}, {"date": "2025-01-20", "close": 0.0135758, "volume": 25401854.0}, {"date": "2025-01-21", "close": 0.0126061, "volume": 6169522.0}, {"date": "2025-01-22", "close": 0.0126061, "volume": 10962787.0}, {"date": "2025-01-23", "close": 0.0135758, "volume": 13443036.0}, {"date": "2025-01-24", "close": 0.0145455, "volume": 10487120.0}, {"date": "2025-01-28", "close": 0.0135758, "volume": 5373388.0}, {"date": "2025-01-29", "close": 0.0106667, "volume": 26642605.0}, {"date": "2025-01-30", "close": 0.0106667, "volume": 2884255.0}, {"date": "2025-01-31", "close": 0.0116364, "volume": 1955799.0}, {"date": "2025-02-03", "close": 0.0145455, "volume": 18693403.0}, {"date": "2025-02-04", "close": 0.0106667, "volume": 29217362.0}, {"date": "2025-02-05", "close": 0.0116364, "volume": 8057842.0}, {"date": "2025-02-06", "close": 0.0116364, "volume": 3095287.0}, {"date": "2025-02-07", "close": 0.0126061, "volume": 12119531.0}, {"date": "2025-02-10", "close": 0.0116364, "volume": 2729467.0}, {"date": "2025-02-11", "close": 0.0116364, "volume": 3902741.0}, {"date": "2025-02-12", "close": 0.0106667, "volume": 4369905.0}, {"date": "2025-02-13", "close": 0.0106667, "volume": 12902304.0}, {"date": "2025-02-14", "close": 0.01018185, "volume": 1181050.0}, {"date": "2025-02-17", "close": 0.009697, "volume": 2142138.0}, {"date": "2025-02-18", "close": 0.00921215, "volume": 12016285.0}, {"date": "2025-02-19", "close": 0.00921215, "volume": 2801993.0}, {"date": "2025-02-20", "close": 0.0106667, "volume": 17106987.0}, {"date": "2025-02-21", "close": 0.0106667, "volume": 4405518.0}, {"date": "2025-02-24", "close": 0.0116364, "volume": 3264391.0}, {"date": "2025-02-25", "close": 0.01, "volume": 717906.0}, {"date": "2025-02-26", "close": 0.009, "volume": 927239.0}, {"date": "2025-02-27", "close": 0.01, "volume": 377765.0}, {"date": "2025-02-28", "close": 0.01, "volume": 3986174.0}, {"date": "2025-03-03", "close": 0.01, "volume": 1098023.0}, {"date": "2025-03-04", "close": 0.01, "volume": 1744446.0}, {"date": "2025-03-05", "close": 0.009, "volume": 1797365.0}, {"date": "2025-03-06", "close": 0.01, "volume": 3858006.0}, {"date": "2025-03-07", "close": 0.01, "volume": 794725.0}, {"date": "2025-03-10", "close": 0.0105, "volume": 1441302.0}, {"date": "2025-03-11", "close": 0.009, "volume": 337681.0}, {"date": "2025-03-12", "close": 0.009, "volume": 469341.0}, {"date": "2025-03-13", "close": 0.009, "volume": 5014885.0}, {"date": "2025-03-14", "close": 0.007, "volume": 19528508.0}, {"date": "2025-03-17", "close": 0.008, "volume": 2907538.0}, {"date": "2025-03-18", "close": 0.008, "volume": 830742.0}, {"date": "2025-03-19", "close": 0.009, "volume": 5786956.0}, {"date": "2025-03-20", "close": 0.01, "volume": 2239492.0}, {"date": "2025-03-21", "close": 0.009, "volume": 2332277.0}, {"date": "2025-03-24", "close": 0.01, "volume": 3093682.0}, {"date": "2025-03-25", "close": 0.01, "volume": 10600436.0}, {"date": "2025-03-26", "close": 0.01, "volume": 2044797.0}, {"date": "2025-03-27", "close": 0.012, "volume": 3274970.0}, {"date": "2025-03-28", "close": 0.011, "volume": 933270.0}, {"date": "2025-03-31", "close": 0.009, "volume": 6186156.0}, {"date": "2025-04-01", "close": 0.01, "volume": 1700838.0}, {"date": "2025-04-02", "close": 0.011, "volume": 8716512.0}, {"date": "2025-04-03", "close": 0.012, "volume": 2380275.0}, {"date": "2025-04-04", "close": 0.01, "volume": 2952912.0}, {"date": "2025-04-07", "close": 0.008, "volume": 16512865.0}, {"date": "2025-04-08", "close": 0.01, "volume": 1913838.0}, {"date": "2025-04-09", "close": 0.008, "volume": 3832336.0}, {"date": "2025-04-10", "close": 0.009, "volume": 385999.0}, {"date": "2025-04-11", "close": 0.011, "volume": 26936577.0}, {"date": "2025-04-14", "close": 0.009, "volume": 3908657.0}, {"date": "2025-04-15", "close": 0.011, "volume": 2025863.0}, {"date": "2025-04-16", "close": 0.01, "volume": 706577.0}, {"date": "2025-04-17", "close": 0.01, "volume": 1120558.0}, {"date": "2025-04-22", "close": 0.0095, "volume": 1067872.0}, {"date": "2025-04-23", "close": 0.01, "volume": 879000.0}, {"date": "2025-04-24", "close": 0.009, "volume": 1186084.0}, {"date": "2025-04-28", "close": 0.011, "volume": 7339538.0}, {"date": "2025-04-29", "close": 0.009, "volume": 14258456.0}, {"date": "2025-04-30", "close": 0.01, "volume": 5440175.0}, {"date": "2025-05-01", "close": 0.009, "volume": 2191748.0}, {"date": "2025-05-02", "close": 0.009, "volume": 1636871.0}, {"date": "2025-05-05", "close": 0.011, "volume": 3899791.0}, {"date": "2025-05-06", "close": 0.012, "volume": 22106995.0}, {"date": "2025-05-07", "close": 0.013, "volume": 4169667.0}, {"date": "2025-05-12", "close": 0.016, "volume": 85368905.0}, {"date": "2025-05-13", "close": 0.016, "volume": 25703618.0}, {"date": "2025-05-14", "close": 0.018, "volume": 32203108.0}, {"date": "2025-05-15", "close": 0.019, "volume": 15410637.0}, {"date": "2025-05-16", "close": 0.016, "volume": 13845619.0}, {"date": "2025-05-21", "close": 0.018, "volume": 47447187.0}, {"date": "2025-05-22", "close": 0.018, "volume": 12546523.0}, {"date": "2025-05-23", "close": 0.019, "volume": 8754416.0}, {"date": "2025-05-26", "close": 0.019, "volume": 17733762.0}, {"date": "2025-05-27", "close": 0.021, "volume": 29272664.0}, {"date": "2025-05-28", "close": 0.02, "volume": 11583830.0}, {"date": "2025-05-29", "close": 0.02, "volume": 9430964.0}, {"date": "2025-05-30", "close": 0.021, "volume": 7769745.0}, {"date": "2025-06-02", "close": 0.021, "volume": 10697148.0}, {"date": "2025-06-03", "close": 0.02, "volume": 4999771.0}, {"date": "2025-06-04", "close": 0.023, "volume": 22655877.0}, {"date": "2025-06-05", "close": 0.022, "volume": 3105302.0}, {"date": "2025-06-06", "close": 0.022, "volume": 6619917.0}, {"date": "2025-06-10", "close": 0.021, "volume": 5529904.0}, {"date": "2025-06-11", "close": 0.019, "volume": 3910465.0}, {"date": "2025-06-12", "close": 0.021, "volume": 1665949.0}, {"date": "2025-06-13", "close": 0.02, "volume": 3638539.0}, {"date": "2025-06-16", "close": 0.019, "volume": 2602955.0}, {"date": "2025-06-19", "close": 0.022, "volume": 48419116.0}, {"date": "2025-06-20", "close": 0.024, "volume": 6238441.0}, {"date": "2025-06-23", "close": 0.022, "volume": 7735884.0}, {"date": "2025-06-24", "close": 0.0215, "volume": 5121818.0}, {"date": "2025-06-25", "close": 0.023, "volume": 11769705.0}, {"date": "2025-06-26", "close": 0.026, "volume": 21015961.0}, {"date": "2025-06-27", "close": 0.027, "volume": 15937293.0}, {"date": "2025-06-30", "close": 0.032, "volume": 44134347.0}, {"date": "2025-07-02", "close": 0.035, "volume": 41745531.0}, {"date": "2025-07-03", "close": 0.043, "volume": 38462527.0}, {"date": "2025-07-04", "close": 0.051, "volume": 47729327.0}, {"date": "2025-07-07", "close": 0.045, "volume": 15473542.0}, {"date": "2025-07-08", "close": 0.047, "volume": 34864994.0}, {"date": "2025-07-09", "close": 0.054, "volume": 16287901.0}, {"date": "2025-07-10", "close": 0.058, "volume": 33736046.0}, {"date": "2025-07-11", "close": 0.051, "volume": 9935182.0}, {"date": "2025-07-14", "close": 0.049, "volume": 10802423.0}, {"date": "2025-07-15", "close": 0.053, "volume": 13813991.0}, {"date": "2025-07-16", "close": 0.059, "volume": 10989945.0}, {"date": "2025-07-17", "close": 0.057, "volume": 6510755.0}, {"date": "2025-07-18", "close": 0.058, "volume": 8553280.0}, {"date": "2025-07-21", "close": 0.062, "volume": 24528273.0}, {"date": "2025-07-22", "close": 0.063, "volume": 5150264.0}, {"date": "2025-07-23", "close": 0.063, "volume": 16031316.0}, {"date": "2025-07-24", "close": 0.069, "volume": 20432477.0}, {"date": "2025-07-25", "close": 0.067, "volume": 4678577.0}, {"date": "2025-07-28", "close": 0.067, "volume": 11982622.0}, {"date": "2025-07-29", "close": 0.064, "volume": 6084770.0}, {"date": "2025-07-30", "close": 0.062, "volume": 4276206.0}, {"date": "2025-07-31", "close": 0.063, "volume": 17721430.0}, {"date": "2025-08-01", "close": 0.058, "volume": 10594342.0}, {"date": "2025-08-04", "close": 0.062, "volume": 5900799.0}, {"date": "2025-08-05", "close": 0.056, "volume": 12898101.0}, {"date": "2025-08-06", "close": 0.052, "volume": 13779036.0}, {"date": "2025-08-07", "close": 0.053, "volume": 7115365.0}, {"date": "2025-08-08", "close": 0.057, "volume": 7268875.0}, {"date": "2025-08-11", "close": 0.054, "volume": 4428249.0}, {"date": "2025-08-12", "close": 0.051, "volume": 6958267.0}, {"date": "2025-08-13", "close": 0.05, "volume": 10082958.0}, {"date": "2025-08-14", "close": 0.049, "volume": 13472734.0}, {"date": "2025-08-15", "close": 0.05, "volume": 2108176.0}, {"date": "2025-08-18", "close": 0.047, "volume": 13762972.0}, {"date": "2025-08-19", "close": 0.05, "volume": 10855621.0}, {"date": "2025-08-20", "close": 0.052, "volume": 3967152.0}, {"date": "2025-08-21", "close": 0.058, "volume": 10343239.0}, {"date": "2025-08-22", "close": 0.058, "volume": 6064127.0}, {"date": "2025-08-25", "close": 0.056, "volume": 4251734.0}, {"date": "2025-08-26", "close": 0.054, "volume": 4338634.0}, {"date": "2025-08-27", "close": 0.056, "volume": 3081761.0}, {"date": "2025-08-28", "close": 0.057, "volume": 1999602.0}, {"date": "2025-08-29", "close": 0.062, "volume": 4436811.0}, {"date": "2025-09-01", "close": 0.061, "volume": 7917848.0}, {"date": "2025-09-02", "close": 0.056, "volume": 12246269.0}, {"date": "2025-09-03", "close": 0.059, "volume": 7562945.0}, {"date": "2025-09-04", "close": 0.059, "volume": 2041384.0}, {"date": "2025-09-05", "close": 0.058, "volume": 3014226.0}, {"date": "2025-09-08", "close": 0.059, "volume": 4053268.0}, {"date": "2025-09-09", "close": 0.057, "volume": 3525586.0}, {"date": "2025-09-10", "close": 0.057, "volume": 1613288.0}, {"date": "2025-09-11", "close": 0.059, "volume": 6921083.0}, {"date": "2025-09-12", "close": 0.061, "volume": 6122831.0}, {"date": "2025-09-15", "close": 0.061, "volume": 4511219.0}, {"date": "2025-09-16", "close": 0.063, "volume": 4922721.0}, {"date": "2025-09-17", "close": 0.067, "volume": 9683176.0}, {"date": "2025-09-18", "close": 0.067, "volume": 2524691.0}, {"date": "2025-09-19", "close": 0.061, "volume": 9396758.0}, {"date": "2025-09-22", "close": 0.065, "volume": 4751706.0}, {"date": "2025-09-23", "close": 0.062, "volume": 5725520.0}, {"date": "2025-09-24", "close": 0.067, "volume": 1536281.0}, {"date": "2025-09-25", "close": 0.063, "volume": 3801431.0}, {"date": "2025-09-26", "close": 0.062, "volume": 3471944.0}, {"date": "2025-09-29", "close": 0.059, "volume": 6382270.0}, {"date": "2025-09-30", "close": 0.0575, "volume": 2602913.0}, {"date": "2025-10-01", "close": 0.0545, "volume": 4381404.0}, {"date": "2025-10-02", "close": 0.054, "volume": 3528901.0}, {"date": "2025-10-03", "close": 0.053, "volume": 3835071.0}, {"date": "2025-10-06", "close": 0.051, "volume": 6652978.0}, {"date": "2025-10-07", "close": 0.051, "volume": 6602577.0}, {"date": "2025-10-08", "close": 0.049, "volume": 4065885.0}, {"date": "2025-10-09", "close": 0.049, "volume": 2296678.0}, {"date": "2025-10-10", "close": 0.05, "volume": 3300339.0}, {"date": "2025-10-15", "close": 0.055, "volume": 21137161.0}, {"date": "2025-10-16", "close": 0.055, "volume": 2692995.0}, {"date": "2025-10-17", "close": 0.047, "volume": 5000983.0}, {"date": "2025-10-20", "close": 0.054, "volume": 3782245.0}, {"date": "2025-10-21", "close": 0.051, "volume": 3839464.0}, {"date": "2025-10-22", "close": 0.047, "volume": 2702523.0}, {"date": "2025-10-23", "close": 0.045, "volume": 2351000.0}, {"date": "2025-10-24", "close": 0.044, "volume": 3919588.0}, {"date": "2025-10-29", "close": 0.038, "volume": 17395099.0}, {"date": "2025-10-30", "close": 0.027, "volume": 28359695.0}, {"date": "2025-10-31", "close": 0.032, "volume": 17393698.0}, {"date": "2025-11-03", "close": 0.033, "volume": 5798291.0}, {"date": "2025-11-04", "close": 0.034, "volume": 1979916.0}, {"date": "2025-11-05", "close": 0.03, "volume": 2128886.0}, {"date": "2025-11-06", "close": 0.029, "volume": 3800710.0}, {"date": "2025-11-07", "close": 0.027, "volume": 3406012.0}, {"date": "2025-11-10", "close": 0.03, "volume": 923240.0}, {"date": "2025-11-11", "close": 0.029, "volume": 482502.0}, {"date": "2025-11-12", "close": 0.03, "volume": 5982149.0}, {"date": "2025-11-13", "close": 0.031, "volume": 1252703.0}, {"date": "2025-11-14", "close": 0.03, "volume": 394780.0}, {"date": "2025-11-17", "close": 0.029, "volume": 2151590.0}, {"date": "2025-11-18", "close": 0.028, "volume": 1188620.0}, {"date": "2025-11-19", "close": 0.027, "volume": 3855311.0}, {"date": "2025-11-20", "close": 0.028, "volume": 1286674.0}, {"date": "2025-11-21", "close": 0.028, "volume": 1091201.0}, {"date": "2025-11-24", "close": 0.027, "volume": 2749044.0}, {"date": "2025-11-25", "close": 0.025, "volume": 2297440.0}, {"date": "2025-11-26", "close": 0.021, "volume": 10835261.0}, {"date": "2025-11-27", "close": 0.025, "volume": 7910410.0}, {"date": "2025-11-28", "close": 0.024, "volume": 3333620.0}, {"date": "2025-12-01", "close": 0.026, "volume": 2176408.0}, {"date": "2025-12-02", "close": 0.027, "volume": 2132159.0}, {"date": "2025-12-03", "close": 0.026, "volume": 1372795.0}, {"date": "2025-12-04", "close": 0.026, "volume": 1140163.0}, {"date": "2025-12-05", "close": 0.024, "volume": 4337662.0}, {"date": "2025-12-08", "close": 0.024, "volume": 2550338.0}, {"date": "2025-12-09", "close": 0.024, "volume": 4700701.0}, {"date": "2025-12-10", "close": 0.036, "volume": 30220004.0}, {"date": "2025-12-12", "close": 0.031, "volume": 7805182.0}, {"date": "2025-12-15", "close": 0.029, "volume": 4100040.0}, {"date": "2025-12-16", "close": 0.029, "volume": 3052428.0}, {"date": "2025-12-17", "close": 0.029, "volume": 1961158.0}, {"date": "2025-12-18", "close": 0.032, "volume": 1115003.0}, {"date": "2025-12-19", "close": 0.036, "volume": 4141253.0}, {"date": "2025-12-22", "close": 0.032, "volume": 2628715.0}, {"date": "2025-12-23", "close": 0.03, "volume": 1570409.0}, {"date": "2025-12-24", "close": 0.034, "volume": 1684448.0}, {"date": "2025-12-29", "close": 0.034, "volume": 3009343.0}, {"date": "2025-12-30", "close": 0.029, "volume": 1594601.0}, {"date": "2025-12-31", "close": 0.028, "volume": 2197265.0}, {"date": "2026-01-02", "close": 0.028, "volume": 957345.0}, {"date": "2026-01-05", "close": 0.028, "volume": 392724.0}, {"date": "2026-01-06", "close": 0.031, "volume": 5216686.0}, {"date": "2026-01-07", "close": 0.031, "volume": 1465658.0}, {"date": "2026-01-08", "close": 0.03, "volume": 2067858.0}, {"date": "2026-01-09", "close": 0.029, "volume": 2193025.0}, {"date": "2026-01-12", "close": 0.029, "volume": 1230798.0}, {"date": "2026-01-13", "close": 0.027, "volume": 6143314.0}, {"date": "2026-01-14", "close": 0.027, "volume": 2075251.0}, {"date": "2026-01-15", "close": 0.028, "volume": 1068886.0}, {"date": "2026-01-16", "close": 0.027, "volume": 680859.0}, {"date": "2026-01-19", "close": 0.026, "volume": 1257900.0}, {"date": "2026-01-20", "close": 0.028, "volume": 662118.0}, {"date": "2026-01-21", "close": 0.03, "volume": 5636425.0}, {"date": "2026-01-22", "close": 0.028, "volume": 1338223.0}, {"date": "2026-01-23", "close": 0.026, "volume": 3296224.0}, {"date": "2026-01-27", "close": 0.03, "volume": 753271.0}, {"date": "2026-01-28", "close": 0.026, "volume": 3369231.0}, {"date": "2026-01-29", "close": 0.025, "volume": 6233201.0}, {"date": "2026-01-30", "close": 0.025, "volume": 1631361.0}, {"date": "2026-02-02", "close": 0.027, "volume": 528909.0}, {"date": "2026-02-03", "close": 0.0255, "volume": 311484.0}, {"date": "2026-02-04", "close": 0.025, "volume": 2959004.0}, {"date": "2026-02-05", "close": 0.024, "volume": 935374.0}, {"date": "2026-02-06", "close": 0.024, "volume": 1823562.0}, {"date": "2026-02-09", "close": 0.023, "volume": 3524010.0}, {"date": "2026-02-10", "close": 0.024, "volume": 998275.0}, {"date": "2026-02-11", "close": 0.025, "volume": 348820.0}, {"date": "2026-02-12", "close": 0.025, "volume": 206350.0}, {"date": "2026-02-13", "close": 0.025, "volume": 21122.0}, {"date": "2026-02-16", "close": 0.023, "volume": 627577.0}, {"date": "2026-02-17", "close": 0.023, "volume": 1204573.0}, {"date": "2026-02-18", "close": 0.021, "volume": 3885586.0}, {"date": "2026-02-19", "close": 0.019, "volume": 20487253.0}, {"date": "2026-02-20", "close": 0.02, "volume": 1578753.0}, {"date": "2026-02-23", "close": 0.024, "volume": 2261196.0}, {"date": "2026-02-24", "close": 0.023, "volume": 1172601.0}, {"date": "2026-02-25", "close": 0.023, "volume": 1076076.0}, {"date": "2026-02-26", "close": 0.022, "volume": 1003521.0}, {"date": "2026-02-27", "close": 0.023, "volume": 1081213.0}, {"date": "2026-03-02", "close": 0.023, "volume": 1484609.0}, {"date": "2026-03-03", "close": 0.023, "volume": 1833336.0}, {"date": "2026-03-04", "close": 0.022, "volume": 1398748.0}, {"date": "2026-03-05", "close": 0.023, "volume": 1215316.0}, {"date": "2026-03-06", "close": 0.023, "volume": 3469730.0}, {"date": "2026-03-09", "close": 0.021, "volume": 7845577.0}, {"date": "2026-03-10", "close": 0.023, "volume": 4657734.0}, {"date": "2026-03-11", "close": 0.023, "volume": 1990840.0}, {"date": "2026-03-12", "close": 0.022, "volume": 300250.0}, {"date": "2026-03-13", "close": 0.023, "volume": 400200.0}, {"date": "2026-03-16", "close": 0.022, "volume": 3506744.0}, {"date": "2026-03-17", "close": 0.025, "volume": 1037449.0}, {"date": "2026-03-18", "close": 0.022, "volume": 490477.0}, {"date": "2026-03-19", "close": 0.024, "volume": 1335442.0}, {"date": "2026-03-20", "close": 0.023, "volume": 1305145.0}, {"date": "2026-03-23", "close": 0.022, "volume": 936178.0}, {"date": "2026-03-24", "close": 0.022, "volume": 1100881.0}, {"date": "2026-03-25", "close": 0.024, "volume": 660433.0}, {"date": "2026-03-26", "close": 0.02, "volume": 4164568.0}, {"date": "2026-03-27", "close": 0.02, "volume": 880955.0}, {"date": "2026-03-30", "close": 0.02, "volume": 376642.0}, {"date": "2026-03-31", "close": 0.019, "volume": 201630.0}, {"date": "2026-04-01", "close": 0.02, "volume": 2355913.0}, {"date": "2026-04-02", "close": 0.02, "volume": 2492790.0}, {"date": "2026-04-07", "close": 0.019, "volume": 1012423.0}, {"date": "2026-04-08", "close": 0.018, "volume": 675606.0}, {"date": "2026-04-09", "close": 0.019, "volume": 499340.0}, {"date": "2026-04-10", "close": 0.02, "volume": 778893.0}, {"date": "2026-04-13", "close": 0.021, "volume": 148862.0}, {"date": "2026-04-14", "close": 0.019, "volume": 794919.0}, {"date": "2026-04-15", "close": 0.021, "volume": 2939633.0}, {"date": "2026-04-16", "close": 0.022, "volume": 2212282.0}, {"date": "2026-04-17", "close": 0.022, "volume": 1238547.0}, {"date": "2026-04-20", "close": 0.022, "volume": 254829.0}, {"date": "2026-04-21", "close": 0.022, "volume": 785276.0}, {"date": "2026-04-22", "close": 0.023, "volume": 3304834.0}, {"date": "2026-04-23", "close": 0.02, "volume": 969502.0}, {"date": "2026-04-24", "close": 0.021, "volume": 541981.0}, {"date": "2026-04-27", "close": 0.022, "volume": 563029.0}, {"date": "2026-04-28", "close": 0.021, "volume": 2704.0}, {"date": "2026-04-29", "close": 0.02, "volume": 801239.0}, {"date": "2026-04-30", "close": 0.02, "volume": 552929.0}, {"date": "2026-05-01", "close": 0.019, "volume": 593209.0}, {"date": "2026-05-04", "close": 0.021, "volume": 104777.0}, {"date": "2026-05-05", "close": 0.021, "volume": 247970.0}, {"date": "2026-05-06", "close": 0.022, "volume": 560921.0}, {"date": "2026-05-07", "close": 0.021, "volume": 2641332.0}, {"date": "2026-05-08", "close": 0.022, "volume": 81310.0}, {"date": "2026-05-11", "close": 0.024, "volume": 955223.0}, {"date": "2026-05-12", "close": 0.027, "volume": 2488830.0}, {"date": "2026-05-13", "close": 0.027, "volume": 2153136.0}, {"date": "2026-05-14", "close": 0.028, "volume": 841286.0}, {"date": "2026-05-15", "close": 0.026, "volume": 1285041.0}, {"date": "2026-05-18", "close": 0.026, "volume": 750383.0}, {"date": "2026-05-21", "close": 0.028, "volume": 2725584.0}, {"date": "2026-05-22", "close": 0.025, "volume": 4220389.0}, {"date": "2026-05-25", "close": 0.025, "volume": 967614.0}, {"date": "2026-05-26", "close": 0.024, "volume": 617341.0}, {"date": "2026-05-27", "close": 0.027, "volume": 1114770.0}, {"date": "2026-05-28", "close": 0.025, "volume": 682605.0}, {"date": "2026-05-29", "close": 0.026, "volume": 4327082.0}, {"date": "2026-06-01", "close": 0.0265, "volume": 2076844.0}, {"date": "2026-06-02", "close": 0.026, "volume": 209506.0}, {"date": "2026-06-03", "close": 0.026, "volume": 2434174.0}, {"date": "2026-06-04", "close": 0.026, "volume": 3269608.0}, {"date": "2026-06-05", "close": 0.026, "volume": 456091.0}, {"date": "2026-06-09", "close": 0.025, "volume": 3736406.0}, {"date": "2026-06-10", "close": 0.026, "volume": 1110748.0}, {"date": "2026-06-11", "close": 0.025, "volume": 1849938.0}, {"date": "2026-06-12", "close": 0.026, "volume": 2065544.0}, {"date": "2026-06-15", "close": 0.026, "volume": 572817.0}, {"date": "2026-06-16", "close": 0.024, "volume": 819614.0}, {"date": "2026-06-17", "close": 0.024, "volume": 30718.0}, {"date": "2026-06-18", "close": 0.025, "volume": 793972.0}, {"date": "2026-06-19", "close": 0.024, "volume": 250849.0}, {"date": "2026-06-22", "close": 0.024, "volume": 4641633.0}, {"date": "2026-06-23", "close": 0.021, "volume": 3547574.0}, {"date": "2026-06-24", "close": 0.021, "volume": 1053288.0}, {"date": "2026-06-25", "close": 0.022, "volume": 392372.0}, {"date": "2026-06-26", "close": 0.024, "volume": 1399459.0}, {"date": "2026-06-29", "close": 0.025, "volume": 1104630.0}, {"date": "2026-06-30", "close": 0.025, "volume": 4306709.0}, {"date": "2026-07-01", "close": 0.025, "volume": 85870.0}, {"date": "2026-07-02", "close": 0.024, "volume": 413201.0}, {"date": "2026-07-03", "close": 0.024, "volume": 391.0}, {"date": "2026-07-06", "close": 0.025, "volume": 367194.0}, {"date": "2026-07-07", "close": 0.024, "volume": 387652.0}, {"date": "2026-07-08", "close": 0.023, "volume": 1609115.0}, {"date": "2026-07-09", "close": 0.023, "volume": 2607968.0}, {"date": "2026-07-13", "close": 0.022, "volume": 1834671.0}, {"date": "2026-07-14", "close": 0.02, "volume": 537649.0}, {"date": "2026-07-15", "close": 0.021, "volume": 69199.0}, {"date": "2026-07-16", "close": 0.021, "volume": 19104.0}, {"date": "2026-07-17", "close": 0.0215, "volume": 103131.0}, {"date": "2026-07-20", "close": 0.024, "volume": 2218242.0}, {"date": "2026-07-21", "close": 0.023, "volume": 174456.0}, {"date": "2026-07-22", "close": 0.023, "volume": 53905.0}, {"date": "2026-07-23", "close": 0.022, "volume": 1036.0}, {"date": "2026-07-24", "close": 0.019, "volume": 3687765.0}, {"date": "2026-07-27", "close": 0.019, "volume": 2293400.0}, {"date": "2026-07-28", "close": 0.02, "volume": 1013770.0}, {"date": "2026-07-29", "close": 0.019, "volume": 1084583.0}, {"date": "2026-07-30", "close": 0.019, "volume": 846876.0}, {"date": "2026-07-31", "close": 0.019, "volume": 100000.0}, {"date": "2026-08-03", "close": 0.02, "volume": 209806.0}, {"date": "2026-08-04", "close": 0.017, "volume": 867120.0}, {"date": "2026-08-05", "close": 0.018, "volume": 644687.0}, {"date": "2026-08-06", "close": 0.018, "volume": 560296.0}, {"date": "2026-08-07", "close": 0.018, "volume": 5541548.0}, {"date": "2026-08-10", "close": 0.019, "volume": 865333.0}, {"date": "2026-08-11", "close": 0.018, "volume": 49141.0}, {"date": "2026-08-12", "close": 0.017, "volume": 253310.0}, {"date": "2026-08-13", "close": 0.016, "volume": 3172111.0}, {"date": "2026-08-14", "close": 0.019, "volume": 475136.0}, {"date": "2026-08-17", "close": 0.02, "volume": 1962364.0}, {"date": "2026-08-18", "close": 0.019, "volume": 1966573.0}, {"date": "2026-08-19", "close": 0.018, "volume": 33282.0}, {"date": "2026-08-20", "close": 0.018, "volume": 34175.0}, {"date": "2026-08-21", "close": 0.017, "volume": 338718.0}, {"date": "2026-08-24", "close": 0.017, "volume": 111243.0}, {"date": "2026-08-25", "close": 0.018, "volume": 4868231.0}, {"date": "2026-08-26", "close": 0.02, "volume": 1599998.0}, {"date": "2026-08-27", "close": 0.021, "volume": 553089.0}, {"date": "2026-08-28", "close": 0.021, "volume": 201668.0}, {"date": "2026-08-31", "close": 0.018, "volume": 2697527.0}, {"date": "2026-09-01", "close": 0.018, "volume": 364.0}, {"date": "2026-09-02", "close": 0.019, "volume": 7060235.0}, {"date": "2026-09-03", "close": 0.02, "volume": 914759.0}, {"date": "2026-09-04", "close": 0.021, "volume": 216419.0}, {"date": "2026-09-07", "close": 0.019, "volume": 4426955.0}], "refreshing": true}