{"ticker": "NMG", "overview": {"name": "New Murchison Gold Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "NMG", "has_prices": true, "as_of": "2026-09-18", "last": 0.085, "prev_close": 0.082, "change": 0.0030000000000000027, "change_pct": 0.03658536585365857, "session_volume": 190325810.0, "vwap_5": 0.08345436859531472, "vwap_20": 0.07980764614795482, "vwap_60": 0.06758507729973318, "vwap_250": 0.05182710631748635, "high_52w": 0.086, "low_52w": 0.033, "avg_volume_20": 45256764.85, "sessions": 400, "market_cap": {"value": 892586797.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157196", "src": "ASX", "ticker": "NMG", "cik": "", "company": "New Murchison Gold Limited", "company_raw": "New Murchison Gold Limited", "who": "Correction", "who_key": "Correction", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Correction files a director's interest notice on NMG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157196", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "ASX-03157125", "src": "ASX", "ticker": "NMG", "cik": "", "company": "New Murchison Gold Limited", "company_raw": "New Murchison Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their NMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157125", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11031}, {"id": "ASX-03137689", "src": "ASX", "ticker": "NMG", "cik": "", "company": "New Murchison Gold Limited", "company_raw": "New Murchison Gold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their NMG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137689", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78711}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "R Crabb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Randall", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "F DeMarte", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-13", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Bruce", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-16", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-05", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2025-08-24", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-02", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2025-02-25", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2024-11-05", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2024-10-10", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2024-06-05", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2024-06-04", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2024-05-31", "source_url": "https://www.marketindex.com.au/asx/nmg", "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": "2024-03-15", "source_url": "https://www.marketindex.com.au/asx/nmg", "needs_ocr": 0}], "directors": [{"name": "P Bruce", "first_seen": "2022-09-16", "last_seen": "2022-09-16", "status": "past", "notices": 1}, {"name": "R Crabb", "first_seen": "2023-03-13", "last_seen": "2023-03-13", "status": "past", "notices": 1}, {"name": "M Randall", "first_seen": "2023-03-13", "last_seen": "2023-03-13", "status": "past", "notices": 1}, {"name": "F DeMarte", "first_seen": "2023-03-13", "last_seen": "2023-03-13", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Issued Capital", "title": "Application for quotation of securities - NMG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156559-6A1353035"}, {"date": "2026-10-28", "form": "Progress Report", "title": "High-grade Gold Intersection Extends Crown Prince", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154727-6A1352158"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - Correction", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153137-6A1351369"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Cleansing Notice under section 708A", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153068-6A1351337"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153066-6A1351336"}], "performance": {"ticker": "NMG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2001-03-22", "close": 3.85925292, "volume": 82574.0}, {"date": "2001-03-23", "close": 3.7651248, "volume": 42303.0}, {"date": "2001-03-26", "close": 3.7651248, "volume": 7755.0}, {"date": "2001-03-27", "close": 3.67099668, "volume": 23295.0}, {"date": "2001-03-28", "close": 3.7651248, "volume": 42077.0}, {"date": "2001-03-29", "close": 3.67099668, "volume": 17309.0}, {"date": "2001-03-30", "close": 4.04750916, "volume": 40434.0}, {"date": "2001-04-02", "close": 4.2357654, "volume": 32975.0}, {"date": "2001-04-03", "close": 4.2357654, "volume": 35630.0}, {"date": "2001-04-04", "close": 4.2357654, "volume": 4536.0}, {"date": "2001-04-05", "close": 4.14163728, "volume": 6608.0}, {"date": "2001-04-06", "close": 3.7651248, "volume": 11155.0}, {"date": "2001-04-09", "close": 4.14163728, "volume": 25454.0}, {"date": "2001-04-10", "close": 4.2357654, "volume": 2401.0}, {"date": "2001-04-11", "close": 4.14163728, "volume": 4090.0}, {"date": "2001-04-12", "close": 4.0004451, "volume": 9288.0}, {"date": "2001-04-17", "close": 4.14163728, "volume": 1636.0}, {"date": "2001-04-18", "close": 4.04750916, "volume": 1307.0}, {"date": "2001-04-19", "close": 4.04750916, "volume": 15564.0}, {"date": "2001-04-20", "close": 4.04750916, "volume": 9200.0}, {"date": "2001-04-23", "close": 4.04750916, "volume": 3761.0}, {"date": "2001-04-24", "close": 4.09457322, "volume": 130492.0}, {"date": "2001-04-26", "close": 4.14163728, "volume": 15358.0}, {"date": "2001-04-27", "close": 4.14163728, "volume": 23797.0}, {"date": "2001-04-30", "close": 4.14163728, "volume": 27999.0}, {"date": "2001-05-01", "close": 4.04750916, "volume": 7804.0}, {"date": "2001-05-02", "close": 4.04750916, "volume": 10311.0}, {"date": "2001-05-03", "close": 4.04750916, "volume": 19214.0}, {"date": "2001-05-04", "close": 4.0004451, "volume": 20281.0}, {"date": "2001-05-07", "close": 4.04750916, "volume": 6169.0}, {"date": "2001-05-08", "close": 3.95338104, "volume": 7890.0}, {"date": "2001-05-09", "close": 3.95338104, "volume": 4021.0}, {"date": "2001-05-10", "close": 3.7651248, "volume": 1540.0}, {"date": "2001-05-11", "close": 3.7651248, "volume": 10426.0}, {"date": "2001-05-14", "close": 3.7651248, "volume": 6865.0}, {"date": "2001-05-15", "close": 3.7651248, "volume": 29729.0}, {"date": "2001-05-16", "close": 3.7651248, "volume": 5954.0}, {"date": "2001-05-17", "close": 3.81218886, "volume": 15612.0}, {"date": "2001-05-18", "close": 3.95338104, "volume": 13067.0}, {"date": "2001-05-21", "close": 3.95338104, "volume": 9726.0}, {"date": "2001-05-22", "close": 3.90631698, "volume": 9106.0}, {"date": "2001-05-23", "close": 4.04750916, "volume": 10616.0}, {"date": "2001-05-24", "close": 3.95338104, "volume": 3111.0}, {"date": "2001-05-25", "close": 3.7651248, "volume": 4341.0}, {"date": "2001-05-28", "close": 3.7651248, "volume": 6374.0}, {"date": "2001-05-30", "close": 3.7651248, "volume": 2847.0}, {"date": "2001-05-31", "close": 3.7651248, "volume": 4993.0}, {"date": "2001-06-01", "close": 3.7651248, "volume": 10146.0}, {"date": "2001-06-04", "close": 3.85925292, "volume": 5896.0}, {"date": "2001-06-05", "close": 3.7651248, "volume": 6852.0}, {"date": "2001-06-06", "close": 3.57686856, "volume": 3187.0}, {"date": "2001-06-07", "close": 3.48274044, "volume": 8924.0}, {"date": "2001-06-12", "close": 3.48274044, "volume": 7802.0}, {"date": "2001-06-13", "close": 3.48274044, "volume": 9940.0}, {"date": "2001-06-14", "close": 3.57686856, "volume": 4402.0}, {"date": "2001-06-15", "close": 3.57686856, "volume": 3319.0}, {"date": "2001-06-18", "close": 3.7651248, "volume": 1062.0}, {"date": "2001-06-19", "close": 3.67099668, "volume": 984.0}, {"date": "2001-06-20", "close": 3.48274044, "volume": 1838.0}, {"date": "2001-06-21", "close": 3.5298045, "volume": 3878.0}, {"date": "2001-06-22", "close": 3.5298045, "volume": 568.0}, {"date": "2001-06-25", "close": 3.57686856, "volume": 2067.0}, {"date": "2001-06-27", "close": 3.57686856, "volume": 2078.0}, {"date": "2001-06-28", "close": 3.57686856, "volume": 1179.0}, {"date": "2001-06-29", "close": 3.57686856, "volume": 2192.0}, {"date": "2001-07-02", "close": 3.67099668, "volume": 1566.0}, {"date": "2001-07-03", "close": 3.7651248, "volume": 11155.0}, {"date": "2001-07-04", "close": 4.04750916, "volume": 57475.0}, {"date": "2001-07-05", "close": 4.04750916, "volume": 4970.0}, {"date": "2001-07-06", "close": 4.04750916, "volume": 59624.0}, {"date": "2001-07-09", "close": 4.14163728, "volume": 4280.0}, {"date": "2001-07-10", "close": 4.14163728, "volume": 19905.0}, {"date": "2001-07-11", "close": 4.2357654, "volume": 11382.0}, {"date": "2001-07-12", "close": 4.2357654, "volume": 1275.0}, {"date": "2001-07-13", "close": 4.18870134, "volume": 892.0}, {"date": "2001-07-16", "close": 4.2357654, "volume": 2758.0}, {"date": "2001-07-17", "close": 4.09457322, "volume": 6767.0}, {"date": "2001-07-18", "close": 4.2357654, "volume": 5386.0}, {"date": "2001-07-19", "close": 4.14163728, "volume": 2709.0}, {"date": "2001-07-20", "close": 4.09457322, "volume": 5503.0}, {"date": "2001-07-23", "close": 4.14163728, "volume": 6905.0}, {"date": "2001-07-24", "close": 4.14163728, "volume": 2656.0}, {"date": "2001-07-25", "close": 3.85925292, "volume": 5884.0}, {"date": "2001-07-26", "close": 3.7651248, "volume": 8246.0}, {"date": "2001-07-27", "close": 3.7651248, "volume": 5843.0}, {"date": "2001-07-30", "close": 4.14163728, "volume": 467.0}, {"date": "2001-07-31", "close": 4.14163728, "volume": 1594.0}, {"date": "2001-08-01", "close": 3.7651248, "volume": 6714.0}, {"date": "2001-08-02", "close": 3.7651248, "volume": 1479.0}, {"date": "2001-08-03", "close": 4.0004451, "volume": 2239.0}, {"date": "2001-08-06", "close": 3.7651248, "volume": 4026.0}, {"date": "2001-08-07", "close": 4.0004451, "volume": 6119.0}, {"date": "2001-08-08", "close": 3.95338104, "volume": 23500.0}, {"date": "2001-08-09", "close": 3.85925292, "volume": 3957.0}, {"date": "2001-08-10", "close": 3.95338104, "volume": 2125.0}, {"date": "2001-08-13", "close": 3.95338104, "volume": 3506.0}, {"date": "2001-08-14", "close": 3.85925292, "volume": 2762.0}, {"date": "2001-08-15", "close": 3.85925292, "volume": 6608.0}, {"date": "2001-08-16", "close": 3.81218886, "volume": 3400.0}, {"date": "2001-08-20", "close": 3.85925292, "volume": 12837.0}, {"date": "2001-08-22", "close": 3.85925292, "volume": 675.0}, {"date": "2001-08-24", "close": 3.7651248, "volume": 1062.0}, {"date": "2001-08-27", "close": 3.57686856, "volume": 691.0}, {"date": "2001-08-28", "close": 3.85925292, "volume": 10637.0}, {"date": "2001-08-29", "close": 4.04750916, "volume": 15456.0}, {"date": "2001-08-30", "close": 3.71806074, "volume": 2656.0}, {"date": "2001-08-31", "close": 3.7651248, "volume": 4726.0}, {"date": "2001-09-03", "close": 3.95338104, "volume": 13822.0}, {"date": "2001-09-04", "close": 3.95338104, "volume": 521.0}, {"date": "2001-09-05", "close": 3.7651248, "volume": 3187.0}, {"date": "2001-09-06", "close": 3.95338104, "volume": 5661.0}, {"date": "2001-09-10", "close": 3.95338104, "volume": 13191.0}, {"date": "2001-09-11", "close": 4.09457322, "volume": 8924.0}, {"date": "2001-09-12", "close": 3.7651248, "volume": 4165.0}, {"date": "2001-09-13", "close": 3.7651248, "volume": 11931.0}, {"date": "2001-09-14", "close": 3.7651248, "volume": 16387.0}, {"date": "2001-09-17", "close": 3.57686856, "volume": 18698.0}, {"date": "2001-09-18", "close": 3.48274044, "volume": 985.0}, {"date": "2001-09-19", "close": 3.95338104, "volume": 11150.0}, {"date": "2001-09-20", "close": 3.67099668, "volume": 4250.0}, {"date": "2001-09-21", "close": 4.0004451, "volume": 2125.0}, {"date": "2001-09-24", "close": 3.67099668, "volume": 18379.0}, {"date": "2001-09-25", "close": 3.7651248, "volume": 3187.0}, {"date": "2001-09-26", "close": 3.85925292, "volume": 1509.0}, {"date": "2001-09-27", "close": 4.04750916, "volume": 17862.0}, {"date": "2001-09-28", "close": 4.04750916, "volume": 11140.0}, {"date": "2001-10-02", "close": 4.04750916, "volume": 8427.0}, {"date": "2001-10-03", "close": 3.95338104, "volume": 5968.0}, {"date": "2001-10-04", "close": 4.14163728, "volume": 4174.0}, {"date": "2001-10-05", "close": 4.04750916, "volume": 920.0}, {"date": "2001-10-08", "close": 3.81218886, "volume": 3246.0}, {"date": "2001-10-09", "close": 3.7651248, "volume": 3718.0}, {"date": "2001-10-11", "close": 3.95338104, "volume": 2337.0}, {"date": "2001-10-12", "close": 3.81218886, "volume": 2125.0}, {"date": "2001-10-15", "close": 3.81218886, "volume": 212.0}, {"date": "2001-10-16", "close": 3.7651248, "volume": 7118.0}, {"date": "2001-10-17", "close": 3.7651248, "volume": 531.0}, {"date": "2001-10-18", "close": 3.95338104, "volume": 319.0}, {"date": "2001-10-19", "close": 3.7651248, "volume": 2793.0}, {"date": "2001-10-22", "close": 3.7651248, "volume": 2571.0}, {"date": "2001-10-23", "close": 3.7651248, "volume": 4781.0}, {"date": "2001-10-24", "close": 3.38861232, "volume": 8499.0}, {"date": "2001-10-25", "close": 3.48274044, "volume": 2125.0}, {"date": "2001-10-26", "close": 3.85925292, "volume": 6799.0}, {"date": "2001-10-30", "close": 3.7651248, "volume": 1062.0}, {"date": "2001-10-31", "close": 3.7651248, "volume": 2624.0}, {"date": "2001-11-01", "close": 3.57686856, "volume": 3920.0}, {"date": "2001-11-02", "close": 3.38861232, "volume": 212.0}, {"date": "2001-11-06", "close": 3.57686856, "volume": 212.0}, {"date": "2001-11-09", "close": 3.48274044, "volume": 1806.0}, {"date": "2001-11-12", "close": 3.71806074, "volume": 1540.0}, {"date": "2001-11-13", "close": 3.57686856, "volume": 276.0}, {"date": "2001-11-15", "close": 3.7651248, "volume": 5578.0}, {"date": "2001-11-16", "close": 3.67099668, "volume": 1806.0}, {"date": "2001-11-19", "close": 3.67099668, "volume": 4409.0}, {"date": "2001-11-20", "close": 3.48274044, "volume": 531.0}, {"date": "2001-11-21", "close": 3.38861232, "volume": 1243.0}, {"date": "2001-11-26", "close": 3.7651248, "volume": 5062.0}, {"date": "2001-11-27", "close": 3.7651248, "volume": 7649.0}, {"date": "2001-11-28", "close": 3.67099668, "volume": 1625.0}, {"date": "2001-11-29", "close": 3.67099668, "volume": 1540.0}, {"date": "2001-11-30", "close": 3.67099668, "volume": 266.0}, {"date": "2001-12-03", "close": 3.67099668, "volume": 544.0}, {"date": "2001-12-04", "close": 3.67099668, "volume": 1395.0}, {"date": "2001-12-05", "close": 3.7651248, "volume": 2619.0}, {"date": "2001-12-06", "close": 3.67099668, "volume": 2220.0}, {"date": "2001-12-07", "close": 3.67099668, "volume": 319.0}, {"date": "2001-12-10", "close": 3.67099668, "volume": 3187.0}, {"date": "2001-12-11", "close": 3.67099668, "volume": 4422.0}, {"date": "2001-12-17", "close": 3.71806074, "volume": 1859.0}, {"date": "2001-12-18", "close": 3.48274044, "volume": 4404.0}, {"date": "2001-12-19", "close": 3.62393262, "volume": 6374.0}, {"date": "2001-12-20", "close": 3.7651248, "volume": 5843.0}, {"date": "2001-12-21", "close": 3.67099668, "volume": 5737.0}, {"date": "2001-12-24", "close": 3.67099668, "volume": 1381.0}, {"date": "2001-12-28", "close": 3.48274044, "volume": 1062.0}, {"date": "2002-01-02", "close": 3.57686856, "volume": 1062.0}, {"date": "2002-01-03", "close": 3.67099668, "volume": 10252.0}, {"date": "2002-01-04", "close": 3.67099668, "volume": 4674.0}, {"date": "2002-01-07", "close": 3.67099668, "volume": 4728.0}, {"date": "2002-01-08", "close": 3.67099668, "volume": 1062.0}, {"date": "2002-01-09", "close": 3.7651248, "volume": 5455.0}, {"date": "2002-01-10", "close": 3.67099668, "volume": 10146.0}, {"date": "2002-01-11", "close": 3.7651248, "volume": 2518.0}, {"date": "2002-01-14", "close": 3.95338104, "volume": 5631.0}, {"date": "2002-01-15", "close": 3.71806074, "volume": 6215.0}, {"date": "2002-01-16", "close": 3.7651248, "volume": 1987.0}, {"date": "2002-01-17", "close": 3.81218886, "volume": 7739.0}, {"date": "2002-01-18", "close": 4.04750916, "volume": 8924.0}, {"date": "2002-01-21", "close": 4.32989352, "volume": 23913.0}, {"date": "2002-01-22", "close": 5.1770466, "volume": 56523.0}, {"date": "2002-01-23", "close": 4.706406, "volume": 42320.0}, {"date": "2002-01-24", "close": 4.37695758, "volume": 2337.0}, {"date": "2002-01-25", "close": 4.61227788, "volume": 10114.0}, {"date": "2002-01-29", "close": 4.98879036, "volume": 30676.0}, {"date": "2002-01-30", "close": 5.45943096, "volume": 17357.0}, {"date": "2002-01-31", "close": 5.45943096, "volume": 19614.0}, {"date": "2002-02-01", "close": 5.45943096, "volume": 20589.0}, {"date": "2002-02-04", "close": 6.5889684, "volume": 66470.0}, {"date": "2002-02-05", "close": 6.1183278, "volume": 30658.0}, {"date": "2002-02-06", "close": 6.5889684, "volume": 47786.0}, {"date": "2002-02-07", "close": 6.005374056, "volume": 22108.0}, {"date": "2002-02-08", "close": 6.1183278, "volume": 8176.0}, {"date": "2002-02-11", "close": 6.40071216, "volume": 20805.0}, {"date": "2002-02-12", "close": 6.77722464, "volume": 15745.0}, {"date": "2002-02-13", "close": 7.62437772, "volume": 44011.0}, {"date": "2002-02-14", "close": 8.56565892, "volume": 75901.0}, {"date": "2002-02-15", "close": 8.0008902, "volume": 58726.0}, {"date": "2002-02-18", "close": 7.15373712, "volume": 36531.0}, {"date": "2002-02-19", "close": 7.81263396, "volume": 28430.0}, {"date": "2002-02-20", "close": 7.34199336, "volume": 35412.0}, {"date": "2002-02-21", "close": 7.34199336, "volume": 13884.0}, {"date": "2002-02-22", "close": 7.059609, "volume": 18654.0}, {"date": "2002-02-25", "close": 7.71850584, "volume": 25132.0}, {"date": "2002-02-26", "close": 8.37740268, "volume": 32826.0}, {"date": "2002-02-27", "close": 8.18914644, "volume": 35880.0}, {"date": "2002-02-28", "close": 8.537420484, "volume": 32595.0}, {"date": "2002-03-01", "close": 8.75391516, "volume": 18241.0}, {"date": "2002-03-04", "close": 8.4715308, "volume": 10234.0}, {"date": "2002-03-05", "close": 8.4715308, "volume": 13496.0}, {"date": "2002-03-06", "close": 8.18914644, "volume": 29392.0}, {"date": "2002-03-07", "close": 8.37740268, "volume": 16127.0}, {"date": "2002-03-08", "close": 8.09501832, "volume": 4385.0}, {"date": "2002-03-11", "close": 8.09501832, "volume": 531.0}, {"date": "2002-03-12", "close": 8.09501832, "volume": 12984.0}, {"date": "2002-03-13", "close": 8.0008902, "volume": 8110.0}, {"date": "2002-03-14", "close": 7.43612148, "volume": 11112.0}, {"date": "2002-03-15", "close": 7.15373712, "volume": 5951.0}, {"date": "2002-03-18", "close": 7.34199336, "volume": 2290.0}, {"date": "2002-03-19", "close": 7.5302496, "volume": 7543.0}, {"date": "2002-03-20", "close": 8.0008902, "volume": 11490.0}, {"date": "2002-03-21", "close": 8.37740268, "volume": 10271.0}, {"date": "2002-03-22", "close": 7.81263396, "volume": 7831.0}, {"date": "2002-03-25", "close": 8.09501832, "volume": 7618.0}, {"date": "2002-03-26", "close": 8.09501832, "volume": 3255.0}, {"date": "2002-03-27", "close": 8.28327456, "volume": 7702.0}, {"date": "2002-03-28", "close": 8.09501832, "volume": 7250.0}, {"date": "2002-04-02", "close": 8.4715308, "volume": 14959.0}, {"date": "2002-04-03", "close": 8.18914644, "volume": 1912.0}, {"date": "2002-04-04", "close": 7.81263396, "volume": 8072.0}, {"date": "2002-04-05", "close": 8.09501832, "volume": 8184.0}, {"date": "2002-04-08", "close": 7.90676208, "volume": 1748.0}, {"date": "2002-04-09", "close": 8.0008902, "volume": 8793.0}, {"date": "2002-04-11", "close": 7.34199336, "volume": 16612.0}, {"date": "2002-04-12", "close": 8.0008902, "volume": 12780.0}, {"date": "2002-04-15", "close": 7.34199336, "volume": 6459.0}, {"date": "2002-04-16", "close": 7.43612148, "volume": 4303.0}, {"date": "2002-04-17", "close": 7.24786524, "volume": 18966.0}, {"date": "2002-04-18", "close": 7.5302496, "volume": 5790.0}, {"date": "2002-04-19", "close": 7.71850584, "volume": 8767.0}, {"date": "2002-04-22", "close": 8.28327456, "volume": 26443.0}, {"date": "2002-04-23", "close": 10.25996508, "volume": 85206.0}, {"date": "2002-04-24", "close": 9.31868388, "volume": 39064.0}, {"date": "2002-04-26", "close": 8.37740268, "volume": 53848.0}, {"date": "2002-04-29", "close": 8.18914644, "volume": 13986.0}, {"date": "2002-04-30", "close": 7.81263396, "volume": 16848.0}, {"date": "2002-05-01", "close": 7.34199336, "volume": 36090.0}, {"date": "2002-05-02", "close": 7.71850584, "volume": 13151.0}, {"date": "2002-05-03", "close": 7.71850584, "volume": 24025.0}, {"date": "2002-05-06", "close": 7.43612148, "volume": 12692.0}, {"date": "2002-05-07", "close": 6.77722464, "volume": 21462.0}, {"date": "2002-05-08", "close": 6.1183278, "volume": 50606.0}, {"date": "2002-05-09", "close": 5.1770466, "volume": 74063.0}, {"date": "2002-05-10", "close": 5.6476872, "volume": 59298.0}, {"date": "2002-05-13", "close": 5.27117472, "volume": 12642.0}, {"date": "2002-05-14", "close": 4.89466224, "volume": 5873.0}, {"date": "2002-05-15", "close": 4.65934194, "volume": 16679.0}, {"date": "2002-05-16", "close": 4.80053412, "volume": 29016.0}, {"date": "2002-05-17", "close": 4.80053412, "volume": 7755.0}, {"date": "2002-05-20", "close": 4.51814976, "volume": 8356.0}, {"date": "2002-05-21", "close": 4.61227788, "volume": 9088.0}, {"date": "2002-05-22", "close": 4.61227788, "volume": 2730.0}, {"date": "2002-05-23", "close": 4.32989352, "volume": 8255.0}, {"date": "2002-05-24", "close": 4.61227788, "volume": 10358.0}, {"date": "2002-05-27", "close": 4.2357654, "volume": 9508.0}, {"date": "2002-05-28", "close": 4.0004451, "volume": 9928.0}, {"date": "2002-05-29", "close": 3.67099668, "volume": 36445.0}, {"date": "2002-05-30", "close": 4.51814976, "volume": 43993.0}, {"date": "2002-05-31", "close": 4.51814976, "volume": 15172.0}, {"date": "2002-06-03", "close": 4.42402164, "volume": 6275.0}, {"date": "2002-06-04", "close": 4.61227788, "volume": 6173.0}, {"date": "2002-06-05", "close": 4.42402164, "volume": 1116.0}, {"date": "2002-06-06", "close": 4.28282946, "volume": 5386.0}, {"date": "2002-06-07", "close": 4.04750916, "volume": 2730.0}, {"date": "2002-06-11", "close": 4.2357654, "volume": 813.0}, {"date": "2002-06-12", "close": 4.2357654, "volume": 556.0}, {"date": "2002-06-13", "close": 4.04750916, "volume": 14265.0}, {"date": "2002-06-14", "close": 4.04750916, "volume": 2798.0}, {"date": "2002-06-17", "close": 4.14163728, "volume": 974.0}, {"date": "2002-06-18", "close": 4.2357654, "volume": 799.0}, {"date": "2002-06-19", "close": 4.04750916, "volume": 4602.0}, {"date": "2002-06-20", "close": 4.09457322, "volume": 4781.0}, {"date": "2002-06-21", "close": 3.95338104, "volume": 6374.0}, {"date": "2002-06-24", "close": 3.85925292, "volume": 1360.0}, {"date": "2002-06-25", "close": 3.67099668, "volume": 7613.0}, {"date": "2002-06-26", "close": 3.67099668, "volume": 4632.0}, {"date": "2002-06-27", "close": 4.14163728, "volume": 5803.0}, {"date": "2002-06-28", "close": 3.85925292, "volume": 13012.0}, {"date": "2002-07-01", "close": 3.85925292, "volume": 7171.0}, {"date": "2002-07-02", "close": 3.95338104, "volume": 1859.0}, {"date": "2002-07-03", "close": 3.7651248, "volume": 5365.0}, {"date": "2002-07-04", "close": 3.7651248, "volume": 2337.0}, {"date": "2002-07-05", "close": 3.67099668, "volume": 4250.0}, {"date": "2002-07-08", "close": 3.95338104, "volume": 2975.0}, {"date": "2002-07-09", "close": 3.95338104, "volume": 212.0}, {"date": "2002-07-10", "close": 3.71806074, "volume": 3772.0}, {"date": "2002-07-11", "close": 3.67099668, "volume": 2528.0}, {"date": "2002-07-12", "close": 3.57686856, "volume": 2454.0}, {"date": "2002-07-15", "close": 3.57686856, "volume": 2135.0}, {"date": "2002-07-16", "close": 3.57686856, "volume": 403.0}, {"date": "2002-07-17", "close": 3.2944842, "volume": 4165.0}, {"date": "2002-07-18", "close": 3.2944842, "volume": 10310.0}, {"date": "2002-07-19", "close": 2.96503578, "volume": 5430.0}, {"date": "2002-07-22", "close": 2.91797172, "volume": 2736.0}, {"date": "2002-07-23", "close": 2.72971548, "volume": 3612.0}, {"date": "2002-07-24", "close": 2.72971548, "volume": 4993.0}, {"date": "2002-07-25", "close": 2.8238436, "volume": 3187.0}, {"date": "2002-07-26", "close": 3.01209984, "volume": 9136.0}, {"date": "2002-07-29", "close": 3.10622796, "volume": 531.0}, {"date": "2002-07-30", "close": 3.20035608, "volume": 1050.0}, {"date": "2002-07-31", "close": 3.2944842, "volume": 5737.0}, {"date": "2002-08-01", "close": 3.38861232, "volume": 2272.0}, {"date": "2002-08-02", "close": 3.10622796, "volume": 372.0}, {"date": "2002-08-05", "close": 3.10622796, "volume": 943.0}, {"date": "2002-08-06", "close": 2.8238436, "volume": 4687.0}, {"date": "2002-08-08", "close": 3.2944842, "volume": 6905.0}, {"date": "2002-08-09", "close": 3.20035608, "volume": 5631.0}, {"date": "2002-08-12", "close": 3.2944842, "volume": 372.0}, {"date": "2002-08-13", "close": 3.2944842, "volume": 1126.0}, {"date": "2002-08-14", "close": 3.20035608, "volume": 1062.0}, {"date": "2002-08-16", "close": 3.2944842, "volume": 1848.0}, {"date": "2002-08-19", "close": 3.15329202, "volume": 3187.0}, {"date": "2002-08-20", "close": 3.2944842, "volume": 3506.0}, {"date": "2002-08-21", "close": 3.48274044, "volume": 3155.0}, {"date": "2002-08-22", "close": 3.2944842, "volume": 2603.0}, {"date": "2002-08-23", "close": 3.2944842, "volume": 3931.0}, {"date": "2002-08-26", "close": 3.20035608, "volume": 637.0}, {"date": "2002-08-27", "close": 3.38861232, "volume": 1806.0}, {"date": "2002-08-29", "close": 3.48274044, "volume": 351.0}, {"date": "2002-08-30", "close": 3.5298045, "volume": 5206.0}, {"date": "2002-09-02", "close": 3.43567638, "volume": 531.0}, {"date": "2002-09-03", "close": 3.38861232, "volume": 1859.0}, {"date": "2002-09-04", "close": 3.48274044, "volume": 319.0}, {"date": "2002-09-05", "close": 3.48274044, "volume": 319.0}, {"date": "2002-09-06", "close": 3.2944842, "volume": 3453.0}, {"date": "2002-09-09", "close": 3.2944842, "volume": 2656.0}, {"date": "2002-09-10", "close": 3.2944842, "volume": 531.0}, {"date": "2002-09-11", "close": 3.38861232, "volume": 892.0}, {"date": "2002-09-13", "close": 3.10622796, "volume": 1062.0}, {"date": "2002-09-16", "close": 3.20035608, "volume": 531.0}, {"date": "2002-09-17", "close": 3.10622796, "volume": 7554.0}, {"date": "2002-09-18", "close": 3.10622796, "volume": 2656.0}, {"date": "2002-09-19", "close": 3.2944842, "volume": 152.0}, {"date": "2002-09-20", "close": 3.10622796, "volume": 637.0}, {"date": "2002-09-23", "close": 3.10622796, "volume": 5312.0}, {"date": "2002-09-24", "close": 2.8238436, "volume": 1296.0}, {"date": "2002-09-26", "close": 2.353203, "volume": 2824.0}, {"date": "2002-09-30", "close": 2.8238436, "volume": 45.0}, {"date": "2002-10-02", "close": 2.8238436, "volume": 2868.0}, {"date": "2002-10-03", "close": 2.63558736, "volume": 425.0}, {"date": "2002-10-04", "close": 2.72971548, "volume": 531.0}, {"date": "2002-10-08", "close": 2.63558736, "volume": 850.0}, {"date": "2002-10-09", "close": 2.54145924, "volume": 191.0}, {"date": "2002-10-10", "close": 2.49439518, "volume": 1243.0}, {"date": "2002-10-11", "close": 2.8238436, "volume": 9030.0}, {"date": "2002-10-14", "close": 2.63558736, "volume": 6374.0}, {"date": "2002-10-16", "close": 2.353203, "volume": 6799.0}, {"date": "2002-10-18", "close": 2.63558736, "volume": 4409.0}, {"date": "2002-10-22", "close": 2.8238436, "volume": 2125.0}, {"date": "2002-10-23", "close": 2.8238436, "volume": 4273.0}, {"date": "2002-10-25", "close": 2.8238436, "volume": 8971.0}, {"date": "2002-10-28", "close": 2.72971548, "volume": 4759.0}, {"date": "2002-10-29", "close": 2.63558736, "volume": 7345.0}, {"date": "2002-10-30", "close": 2.54145924, "volume": 7367.0}, {"date": "2002-10-31", "close": 2.49439518, "volume": 5560.0}, {"date": "2002-11-01", "close": 2.40026706, "volume": 5973.0}, {"date": "2002-11-04", "close": 2.44733112, "volume": 9615.0}, {"date": "2002-11-05", "close": 2.54145924, "volume": 1328.0}, {"date": "2002-11-06", "close": 2.63558736, "volume": 28099.0}, {"date": "2002-11-07", "close": 2.63558736, "volume": 10344.0}, {"date": "2002-11-08", "close": 2.77677954, "volume": 17794.0}, {"date": "2002-11-11", "close": 2.5885233, "volume": 3187.0}, {"date": "2002-11-12", "close": 2.54145924, "volume": 16254.0}, {"date": "2002-11-13", "close": 2.44733112, "volume": 5509.0}, {"date": "2002-11-18", "close": 2.353203, "volume": 744.0}, {"date": "2002-11-19", "close": 2.44733112, "volume": 478.0}, {"date": "2002-11-20", "close": 2.40026706, "volume": 1434.0}, {"date": "2002-11-21", "close": 2.40026706, "volume": 2125.0}, {"date": "2002-11-22", "close": 2.40026706, "volume": 3851.0}, {"date": "2002-11-25", "close": 2.54145924, "volume": 4157.0}, {"date": "2002-11-26", "close": 2.44733112, "volume": 5206.0}, {"date": "2002-11-28", "close": 2.16494676, "volume": 11864.0}, {"date": "2002-11-29", "close": 2.25907488, "volume": 13811.0}, {"date": "2002-12-02", "close": 2.353203, "volume": 4515.0}, {"date": "2002-12-03", "close": 2.25907488, "volume": 5174.0}, {"date": "2002-12-04", "close": 2.353203, "volume": 6480.0}, {"date": "2002-12-05", "close": 2.44733112, "volume": 23660.0}, {"date": "2002-12-06", "close": 2.44733112, "volume": 4250.0}, {"date": "2002-12-09", "close": 2.353203, "volume": 5309.0}, {"date": "2002-12-10", "close": 2.353203, "volume": 11699.0}, {"date": "2002-12-11", "close": 2.25907488, "volume": 2178.0}, {"date": "2002-12-12", "close": 2.353203, "volume": 2847.0}, {"date": "2002-12-13", "close": 2.21201082, "volume": 2953.0}, {"date": "2002-12-16", "close": 2.25907488, "volume": 7224.0}, {"date": "2002-12-17", "close": 2.1178827, "volume": 7012.0}, {"date": "2002-12-18", "close": 2.1178827, "volume": 23743.0}, {"date": "2002-12-19", "close": 2.353203, "volume": 1062.0}, {"date": "2002-12-23", "close": 2.25907488, "volume": 1965.0}, {"date": "2002-12-27", "close": 2.40026706, "volume": 1859.0}, {"date": "2002-12-30", "close": 2.25907488, "volume": 3367.0}, {"date": "2002-12-31", "close": 2.25907488, "volume": 1540.0}, {"date": "2003-01-03", "close": 2.25907488, "volume": 309.0}, {"date": "2003-01-06", "close": 2.25907488, "volume": 10199.0}, {"date": "2003-01-07", "close": 2.25907488, "volume": 2762.0}, {"date": "2003-01-08", "close": 2.25907488, "volume": 742.0}, {"date": "2003-01-10", "close": 2.353203, "volume": 9561.0}, {"date": "2003-01-13", "close": 2.44733112, "volume": 17742.0}, {"date": "2003-01-14", "close": 2.44733112, "volume": 179.0}, {"date": "2003-01-16", "close": 2.54145924, "volume": 8384.0}, {"date": "2003-01-17", "close": 2.44733112, "volume": 11763.0}, {"date": "2003-01-20", "close": 2.44733112, "volume": 8712.0}, {"date": "2003-01-21", "close": 2.44733112, "volume": 1594.0}, {"date": "2003-01-24", "close": 2.54145924, "volume": 10106.0}, {"date": "2003-01-28", "close": 2.49439518, "volume": 5312.0}, {"date": "2003-01-29", "close": 2.63558736, "volume": 1908.0}, {"date": "2003-01-30", "close": 2.68265142, "volume": 11372.0}, {"date": "2003-01-31", "close": 2.5885233, "volume": 2995.0}, {"date": "2003-02-03", "close": 2.5885233, "volume": 723.0}, {"date": "2003-02-04", "close": 2.63558736, "volume": 2125.0}, {"date": "2003-02-06", "close": 2.44733112, "volume": 2310.0}, {"date": "2003-02-07", "close": 2.5885233, "volume": 3825.0}, {"date": "2003-02-10", "close": 2.44733112, "volume": 6268.0}, {"date": "2003-02-11", "close": 2.44733112, "volume": 297.0}, {"date": "2003-02-12", "close": 2.44733112, "volume": 757.0}, {"date": "2003-02-13", "close": 2.25907488, "volume": 425.0}, {"date": "2003-02-14", "close": 2.40026706, "volume": 9668.0}, {"date": "2003-02-18", "close": 2.07081864, "volume": 1710.0}, {"date": "2003-02-19", "close": 1.83549834, "volume": 11255.0}, {"date": "2003-02-20", "close": 2.16494676, "volume": 11899.0}, {"date": "2003-02-24", "close": 1.8825624, "volume": 1275.0}, {"date": "2003-02-26", "close": 2.16494676, "volume": 212.0}, {"date": "2003-02-27", "close": 2.25907488, "volume": 531.0}, {"date": "2003-02-28", "close": 2.16494676, "volume": 553.0}, {"date": "2003-03-04", "close": 2.25907488, "volume": 2921.0}, {"date": "2003-03-05", "close": 2.16494676, "volume": 2125.0}, {"date": "2003-03-06", "close": 2.25907488, "volume": 3825.0}, {"date": "2003-03-07", "close": 2.16494676, "volume": 4864.0}, {"date": "2003-03-10", "close": 2.16494676, "volume": 2231.0}, {"date": "2003-03-11", "close": 2.25907488, "volume": 2762.0}, {"date": "2003-03-12", "close": 2.1178827, "volume": 4965.0}, {"date": "2003-03-13", "close": 2.1178827, "volume": 2390.0}, {"date": "2003-03-18", "close": 2.25907488, "volume": 2125.0}, {"date": "2003-03-21", "close": 2.07081864, "volume": 2101.0}, {"date": "2003-03-25", "close": 2.21201082, "volume": 12379.0}, {"date": "2003-03-26", "close": 2.25907488, "volume": 3187.0}, {"date": "2003-03-27", "close": 2.25907488, "volume": 18060.0}, {"date": "2003-03-28", "close": 2.25907488, "volume": 81.0}, {"date": "2003-03-31", "close": 2.353203, "volume": 9745.0}, {"date": "2003-04-01", "close": 2.30613894, "volume": 5873.0}, {"date": "2003-04-02", "close": 2.30613894, "volume": 2575.0}, {"date": "2003-04-03", "close": 2.25907488, "volume": 2849.0}, {"date": "2003-04-04", "close": 2.25907488, "volume": 455.0}, {"date": "2003-04-07", "close": 2.16494676, "volume": 9615.0}, {"date": "2003-04-08", "close": 2.07081864, "volume": 5896.0}, {"date": "2003-04-09", "close": 1.97669052, "volume": 2125.0}, {"date": "2003-04-10", "close": 2.07081864, "volume": 5726.0}, {"date": "2003-04-11", "close": 1.97669052, "volume": 4250.0}, {"date": "2003-04-15", "close": 1.78843428, "volume": 8004.0}, {"date": "2003-04-16", "close": 2.07081864, "volume": 1703.0}, {"date": "2003-04-17", "close": 2.07081864, "volume": 439.0}, {"date": "2003-04-23", "close": 2.07081864, "volume": 531.0}, {"date": "2003-04-24", "close": 2.07081864, "volume": 262.0}, {"date": "2003-04-28", "close": 2.07081864, "volume": 269.0}, {"date": "2003-04-29", "close": 1.8825624, "volume": 850.0}, {"date": "2003-04-30", "close": 1.8825624, "volume": 1881.0}, {"date": "2003-05-02", "close": 1.97669052, "volume": 1518.0}, {"date": "2003-05-05", "close": 1.97669052, "volume": 1138.0}, {"date": "2003-05-06", "close": 1.97669052, "volume": 7786.0}, {"date": "2003-05-07", "close": 1.69430616, "volume": 3134.0}, {"date": "2003-05-08", "close": 1.8825624, "volume": 20716.0}, {"date": "2003-05-09", "close": 1.69430616, "volume": 6627.0}, {"date": "2003-05-13", "close": 1.60017804, "volume": 2898.0}, {"date": "2003-05-14", "close": 1.83549834, "volume": 5418.0}, {"date": "2003-05-16", "close": 1.74137022, "volume": 5843.0}, {"date": "2003-05-19", "close": 1.74137022, "volume": 7968.0}, {"date": "2003-05-20", "close": 1.74137022, "volume": 3187.0}, {"date": "2003-05-21", "close": 1.8825624, "volume": 2223.0}, {"date": "2003-05-22", "close": 1.8825624, "volume": 3169.0}, {"date": "2003-05-23", "close": 1.8825624, "volume": 11846.0}, {"date": "2003-05-27", "close": 1.83549834, "volume": 1965.0}, {"date": "2003-05-29", "close": 1.8825624, "volume": 5843.0}, {"date": "2003-05-30", "close": 1.78843428, "volume": 1321.0}, {"date": "2003-06-04", "close": 1.78843428, "volume": 282.0}, {"date": "2003-06-05", "close": 1.6472421, "volume": 3718.0}, {"date": "2003-06-10", "close": 1.78843428, "volume": 2975.0}, {"date": "2003-06-12", "close": 1.6472421, "volume": 3519.0}, {"date": "2003-06-16", "close": 1.60017804, "volume": 1062.0}, {"date": "2003-06-18", "close": 1.55311398, "volume": 4446.0}, {"date": "2003-06-19", "close": 1.60017804, "volume": 3187.0}, {"date": "2003-06-20", "close": 1.50604992, "volume": 1036.0}, {"date": "2003-06-23", "close": 1.55311398, "volume": 898.0}, {"date": "2003-06-24", "close": 1.55311398, "volume": 9296.0}, {"date": "2003-06-25", "close": 1.6472421, "volume": 5614.0}, {"date": "2003-06-26", "close": 1.6472421, "volume": 425.0}, {"date": "2003-06-27", "close": 1.78843428, "volume": 13026.0}, {"date": "2003-06-30", "close": 1.83549834, "volume": 2815.0}, {"date": "2003-07-02", "close": 1.92962646, "volume": 5485.0}, {"date": "2003-07-03", "close": 1.8825624, "volume": 1062.0}, {"date": "2003-07-04", "close": 1.92962646, "volume": 212.0}, {"date": "2003-07-07", "close": 1.83549834, "volume": 1912.0}, {"date": "2003-07-08", "close": 1.78843428, "volume": 797.0}, {"date": "2003-07-09", "close": 1.78843428, "volume": 1062.0}, {"date": "2003-07-10", "close": 1.78843428, "volume": 531.0}, {"date": "2003-07-14", "close": 1.92962646, "volume": 7701.0}, {"date": "2003-07-15", "close": 1.8825624, "volume": 15405.0}, {"date": "2003-07-16", "close": 1.83549834, "volume": 234.0}, {"date": "2003-07-18", "close": 1.83549834, "volume": 266.0}, {"date": "2003-07-21", "close": 1.83549834, "volume": 372.0}, {"date": "2003-07-22", "close": 1.83549834, "volume": 4366.0}, {"date": "2003-07-25", "close": 1.83549834, "volume": 850.0}, {"date": "2003-07-28", "close": 1.78843428, "volume": 3612.0}, {"date": "2003-07-29", "close": 1.92962646, "volume": 370.0}, {"date": "2003-07-30", "close": 2.25907488, "volume": 9508.0}, {"date": "2003-07-31", "close": 2.25907488, "volume": 797.0}, {"date": "2003-08-01", "close": 2.16494676, "volume": 11674.0}, {"date": "2003-08-04", "close": 2.16494676, "volume": 795.0}, {"date": "2003-08-05", "close": 2.16494676, "volume": 6258.0}, {"date": "2003-08-06", "close": 1.97669052, "volume": 1957.0}, {"date": "2003-08-07", "close": 1.97669052, "volume": 1617.0}, {"date": "2003-08-11", "close": 1.97669052, "volume": 2841.0}, {"date": "2003-08-12", "close": 2.07081864, "volume": 7862.0}, {"date": "2003-08-13", "close": 2.07081864, "volume": 3145.0}, {"date": "2003-08-14", "close": 2.25907488, "volume": 18486.0}, {"date": "2003-08-15", "close": 2.21201082, "volume": 5875.0}, {"date": "2003-08-18", "close": 2.353203, "volume": 7704.0}, {"date": "2003-08-19", "close": 2.25907488, "volume": 1912.0}, {"date": "2003-08-20", "close": 2.16494676, "volume": 3694.0}, {"date": "2003-08-21", "close": 2.16494676, "volume": 1062.0}, {"date": "2003-08-22", "close": 2.353203, "volume": 1977.0}, {"date": "2003-08-25", "close": 2.353203, "volume": 5236.0}, {"date": "2003-08-26", "close": 2.8238436, "volume": 27500.0}, {"date": "2003-08-27", "close": 2.91797172, "volume": 30510.0}, {"date": "2003-08-28", "close": 2.8238436, "volume": 26745.0}, {"date": "2003-08-29", "close": 2.8238436, "volume": 10686.0}, {"date": "2003-09-01", "close": 2.72971548, "volume": 5478.0}, {"date": "2003-09-02", "close": 2.72971548, "volume": 4462.0}, {"date": "2003-09-03", "close": 2.87090766, "volume": 11474.0}, {"date": "2003-09-04", "close": 2.8238436, "volume": 531.0}, {"date": "2003-09-05", "close": 2.72971548, "volume": 10273.0}, {"date": "2003-09-08", "close": 2.8238436, "volume": 2019.0}, {"date": "2003-09-09", "close": 2.8238436, "volume": 21885.0}, {"date": "2003-09-10", "close": 2.8238436, "volume": 319.0}, {"date": "2003-09-11", "close": 2.91797172, "volume": 22629.0}, {"date": "2003-09-12", "close": 3.01209984, "volume": 34448.0}, {"date": "2003-09-15", "close": 3.20035608, "volume": 17550.0}, {"date": "2003-09-16", "close": 3.62393262, "volume": 28933.0}, {"date": "2003-09-17", "close": 3.38861232, "volume": 17827.0}, {"date": "2003-09-18", "close": 3.48274044, "volume": 8105.0}, {"date": "2003-09-19", "close": 3.38861232, "volume": 1451.0}, {"date": "2003-09-22", "close": 3.5298045, "volume": 4409.0}, {"date": "2003-09-23", "close": 3.57686856, "volume": 31066.0}, {"date": "2003-09-24", "close": 3.62393262, "volume": 17206.0}, {"date": "2003-09-25", "close": 4.14163728, "volume": 51409.0}, {"date": "2003-09-26", "close": 3.85925292, "volume": 35462.0}, {"date": "2003-09-29", "close": 3.7651248, "volume": 11293.0}, {"date": "2003-09-30", "close": 3.7651248, "volume": 10751.0}, {"date": "2003-10-01", "close": 3.85925292, "volume": 52577.0}, {"date": "2003-10-02", "close": 4.2357654, "volume": 60539.0}, {"date": "2003-10-03", "close": 4.51814976, "volume": 60481.0}, {"date": "2003-10-06", "close": 5.08291848, "volume": 23982.0}, {"date": "2003-10-08", "close": 4.61227788, "volume": 98737.0}, {"date": "2003-10-09", "close": 5.1770466, "volume": 155348.0}, {"date": "2003-10-10", "close": 5.27117472, "volume": 124909.0}, {"date": "2003-10-13", "close": 5.36530284, "volume": 81486.0}, {"date": "2003-10-14", "close": 5.08291848, "volume": 94219.0}, {"date": "2003-10-15", "close": 5.55355908, "volume": 64408.0}, {"date": "2003-10-16", "close": 5.27117472, "volume": 52090.0}, {"date": "2003-10-17", "close": 5.36530284, "volume": 32924.0}, {"date": "2003-10-20", "close": 4.706406, "volume": 75344.0}, {"date": "2003-10-21", "close": 4.89466224, "volume": 63279.0}, {"date": "2003-10-22", "close": 5.08291848, "volume": 34353.0}, {"date": "2003-10-23", "close": 4.89466224, "volume": 21103.0}, {"date": "2003-10-24", "close": 5.1770466, "volume": 34368.0}, {"date": "2003-10-27", "close": 5.27117472, "volume": 55776.0}, {"date": "2003-10-28", "close": 5.27117472, "volume": 26034.0}, {"date": "2003-10-29", "close": 5.2536627, "volume": 21111.0}, {"date": "2003-10-30", "close": 5.54553285, "volume": 49647.0}, {"date": "2003-10-31", "close": 5.74011295, "volume": 23570.0}, {"date": "2003-11-03", "close": 6.4211433, "volume": 58323.0}, {"date": "2003-11-04", "close": 6.2265632, "volume": 24201.0}, {"date": "2003-11-05", "close": 5.837403, "volume": 60952.0}, {"date": "2003-11-06", "close": 5.93469305, "volume": 45088.0}, {"date": "2003-11-07", "close": 6.0319831, "volume": 26380.0}, {"date": "2003-11-10", "close": 5.837403, "volume": 25262.0}, {"date": "2003-11-11", "close": 5.93469305, "volume": 37504.0}, {"date": "2003-11-12", "close": 5.74011295, "volume": 40842.0}, {"date": "2003-11-13", "close": 5.74011295, "volume": 7401.0}, {"date": "2003-11-14", "close": 5.54553285, "volume": 10906.0}, {"date": "2003-11-17", "close": 5.0590826, "volume": 22738.0}, {"date": "2003-11-18", "close": 4.76721245, "volume": 44928.0}, {"date": "2003-11-19", "close": 4.76721245, "volume": 11835.0}, {"date": "2003-11-20", "close": 5.0590826, "volume": 18468.0}, {"date": "2003-11-21", "close": 5.15637265, "volume": 21763.0}, {"date": "2003-11-24", "close": 5.15637265, "volume": 18763.0}, {"date": "2003-11-25", "close": 5.0590826, "volume": 18085.0}, {"date": "2003-11-26", "close": 5.2536627, "volume": 7606.0}, {"date": "2003-11-27", "close": 5.2536627, "volume": 16076.0}, {"date": "2003-11-28", "close": 5.15637265, "volume": 4111.0}, {"date": "2003-12-01", "close": 5.15637265, "volume": 4286.0}, {"date": "2003-12-02", "close": 5.54553285, "volume": 31401.0}, {"date": "2003-12-03", "close": 5.54553285, "volume": 13866.0}, {"date": "2003-12-04", "close": 5.4482428, "volume": 15258.0}, {"date": "2003-12-05", "close": 5.35095275, "volume": 6378.0}, {"date": "2003-12-08", "close": 5.35095275, "volume": 46940.0}, {"date": "2003-12-09", "close": 5.35095275, "volume": 2107.0}, {"date": "2003-12-10", "close": 4.96179255, "volume": 4233.0}, {"date": "2003-12-11", "close": 4.96179255, "volume": 7881.0}, {"date": "2003-12-12", "close": 5.0590826, "volume": 17134.0}, {"date": "2003-12-15", "close": 5.0590826, "volume": 9844.0}, {"date": "2003-12-16", "close": 4.8645025, "volume": 9970.0}, {"date": "2003-12-17", "close": 5.0590826, "volume": 21373.0}, {"date": "2003-12-18", "close": 4.96179255, "volume": 20829.0}, {"date": "2003-12-19", "close": 4.96179255, "volume": 16497.0}, {"date": "2003-12-22", "close": 5.0590826, "volume": 14819.0}, {"date": "2003-12-23", "close": 4.96179255, "volume": 15347.0}, {"date": "2003-12-24", "close": 5.0590826, "volume": 2261.0}, {"date": "2003-12-29", "close": 5.0590826, "volume": 2056.0}, {"date": "2003-12-30", "close": 5.0590826, "volume": 3377.0}, {"date": "2003-12-31", "close": 5.35095275, "volume": 11221.0}, {"date": "2004-01-02", "close": 5.15637265, "volume": 5635.0}, {"date": "2004-01-05", "close": 5.15637265, "volume": 1131.0}, {"date": "2004-01-06", "close": 5.0590826, "volume": 8511.0}, {"date": "2004-01-07", "close": 4.96179255, "volume": 11615.0}, {"date": "2004-01-08", "close": 5.0590826, "volume": 16708.0}, {"date": "2004-01-09", "close": 5.0590826, "volume": 3032.0}, {"date": "2004-01-12", "close": 5.0590826, "volume": 13174.0}, {"date": "2004-01-13", "close": 5.15637265, "volume": 1542.0}, {"date": "2004-01-14", "close": 5.0590826, "volume": 14570.0}, {"date": "2004-01-15", "close": 4.96179255, "volume": 2292.0}, {"date": "2004-01-16", "close": 4.815857475, "volume": 8193.0}, {"date": "2004-01-19", "close": 4.76721245, "volume": 5168.0}, {"date": "2004-01-20", "close": 4.76721245, "volume": 21073.0}, {"date": "2004-01-21", "close": 4.76721245, "volume": 5368.0}, {"date": "2004-01-23", "close": 4.57263235, "volume": 11245.0}, {"date": "2004-01-27", "close": 4.4753423, "volume": 2004.0}, {"date": "2004-01-28", "close": 4.37805225, "volume": 8472.0}, {"date": "2004-01-29", "close": 4.37805225, "volume": 2940.0}, {"date": "2004-01-30", "close": 4.0861821, "volume": 13882.0}, {"date": "2004-02-02", "close": 4.329407225, "volume": 6173.0}, {"date": "2004-02-03", "close": 4.4753423, "volume": 20503.0}, {"date": "2004-02-04", "close": 4.18347215, "volume": 10505.0}, {"date": "2004-02-06", "close": 4.2807622, "volume": 661.0}, {"date": "2004-02-09", "close": 4.232117175, "volume": 8840.0}, {"date": "2004-02-10", "close": 4.18347215, "volume": 719.0}, {"date": "2004-02-11", "close": 4.232117175, "volume": 1439.0}, {"date": "2004-02-12", "close": 4.232117175, "volume": 2158.0}, {"date": "2004-02-13", "close": 4.2807622, "volume": 1295.0}, {"date": "2004-02-16", "close": 4.37805225, "volume": 4317.0}, {"date": "2004-02-17", "close": 4.57263235, "volume": 17138.0}, {"date": "2004-02-18", "close": 5.0590826, "volume": 35168.0}, {"date": "2004-02-19", "close": 5.35095275, "volume": 32367.0}, {"date": "2004-02-20", "close": 5.15637265, "volume": 19005.0}, {"date": "2004-02-23", "close": 5.2536627, "volume": 5197.0}, {"date": "2004-02-24", "close": 5.15637265, "volume": 5653.0}, {"date": "2004-02-25", "close": 5.15637265, "volume": 13123.0}, {"date": "2004-02-26", "close": 5.2536627, "volume": 17405.0}, {"date": "2004-02-27", "close": 5.35095275, "volume": 12058.0}, {"date": "2004-03-01", "close": 5.2536627, "volume": 411.0}, {"date": "2004-03-02", "close": 5.15637265, "volume": 6315.0}, {"date": "2004-03-03", "close": 5.35095275, "volume": 11672.0}, {"date": "2004-03-04", "close": 5.35095275, "volume": 3258.0}, {"date": "2004-03-05", "close": 5.35095275, "volume": 53.0}, {"date": "2004-03-08", "close": 5.6428229, "volume": 21348.0}, {"date": "2004-03-09", "close": 5.54553285, "volume": 12312.0}, {"date": "2004-03-10", "close": 5.4482428, "volume": 11121.0}, {"date": "2004-03-11", "close": 5.35095275, "volume": 26784.0}, {"date": "2004-03-12", "close": 5.35095275, "volume": 5499.0}, {"date": "2004-03-15", "close": 5.35095275, "volume": 3648.0}, {"date": "2004-03-16", "close": 5.35095275, "volume": 9021.0}, {"date": "2004-03-17", "close": 5.15637265, "volume": 10319.0}, {"date": "2004-03-18", "close": 4.96179255, "volume": 21293.0}, {"date": "2004-03-19", "close": 4.96179255, "volume": 71844.0}, {"date": "2004-03-22", "close": 4.76721245, "volume": 7204.0}, {"date": "2004-03-23", "close": 4.4753423, "volume": 14289.0}, {"date": "2004-03-24", "close": 4.76721245, "volume": 14799.0}, {"date": "2004-03-25", "close": 4.96179255, "volume": 16009.0}, {"date": "2004-03-26", "close": 4.96179255, "volume": 2904.0}, {"date": "2004-03-29", "close": 4.8645025, "volume": 2056.0}, {"date": "2004-03-30", "close": 4.8645025, "volume": 11800.0}, {"date": "2004-03-31", "close": 4.8645025, "volume": 719.0}, {"date": "2004-04-01", "close": 4.96179255, "volume": 849.0}, {"date": "2004-04-02", "close": 4.8645025, "volume": 2810.0}, {"date": "2004-04-05", "close": 4.8645025, "volume": 1763.0}, {"date": "2004-04-06", "close": 4.96179255, "volume": 5791.0}, {"date": "2004-04-07", "close": 4.8645025, "volume": 2754.0}, {"date": "2004-04-08", "close": 4.76721245, "volume": 8120.0}, {"date": "2004-04-13", "close": 4.8645025, "volume": 289.0}, {"date": "2004-04-14", "close": 4.718567425, "volume": 5360.0}, {"date": "2004-04-15", "close": 4.6699224, "volume": 3551.0}, {"date": "2004-04-16", "close": 4.6699224, "volume": 2354.0}, {"date": "2004-04-19", "close": 4.8645025, "volume": 17587.0}, {"date": "2004-04-20", "close": 5.0590826, "volume": 2158.0}, {"date": "2004-04-21", "close": 4.76721245, "volume": 5550.0}, {"date": "2004-04-22", "close": 4.8645025, "volume": 7144.0}, {"date": "2004-04-23", "close": 4.815857475, "volume": 2577.0}, {"date": "2004-04-28", "close": 4.815857475, "volume": 3084.0}, {"date": "2004-04-29", "close": 4.37805225, "volume": 4523.0}, {"date": "2004-04-30", "close": 4.18347215, "volume": 10587.0}, {"date": "2004-05-03", "close": 3.98889205, "volume": 10899.0}, {"date": "2004-05-04", "close": 3.98889205, "volume": 2210.0}, {"date": "2004-05-05", "close": 4.37805225, "volume": 17265.0}, {"date": "2004-05-06", "close": 4.2807622, "volume": 1028.0}, {"date": "2004-05-07", "close": 4.18347215, "volume": 1182.0}, {"date": "2004-05-10", "close": 3.98889205, "volume": 719.0}, {"date": "2004-05-13", "close": 3.891602, "volume": 5714.0}, {"date": "2004-05-14", "close": 3.891602, "volume": 410.0}, {"date": "2004-05-18", "close": 3.891602, "volume": 8.0}, {"date": "2004-05-19", "close": 3.6970219, "volume": 2775.0}, {"date": "2004-05-20", "close": 3.6970219, "volume": 960.0}, {"date": "2004-05-21", "close": 3.79431195, "volume": 31.0}, {"date": "2004-05-24", "close": 3.79431195, "volume": 1294.0}, {"date": "2004-05-25", "close": 3.79431195, "volume": 248.0}, {"date": "2004-05-26", "close": 3.79431195, "volume": 369.0}, {"date": "2004-05-27", "close": 3.842956975, "volume": 2965.0}, {"date": "2004-05-28", "close": 4.134827125, "volume": 617.0}, {"date": "2004-05-31", "close": 3.842956975, "volume": 6405.0}, {"date": "2004-06-01", "close": 3.842956975, "volume": 2056.0}, {"date": "2004-06-02", "close": 3.79431195, "volume": 339.0}, {"date": "2004-06-03", "close": 4.37805225, "volume": 4373.0}, {"date": "2004-06-07", "close": 3.891602, "volume": 2056.0}, {"date": "2004-06-08", "close": 4.18347215, "volume": 8982.0}, {"date": "2004-06-09", "close": 3.98889205, "volume": 1404.0}, {"date": "2004-06-10", "close": 3.940247025, "volume": 463.0}, {"date": "2004-06-11", "close": 3.891602, "volume": 10762.0}, {"date": "2004-06-15", "close": 3.891602, "volume": 8693.0}, {"date": "2004-06-16", "close": 3.891602, "volume": 1388.0}, {"date": "2004-06-17", "close": 3.98889205, "volume": 3964.0}, {"date": "2004-06-18", "close": 3.98889205, "volume": 8764.0}, {"date": "2004-06-21", "close": 3.891602, "volume": 11382.0}, {"date": "2004-06-22", "close": 3.891602, "volume": 5448.0}, {"date": "2004-06-23", "close": 4.0861821, "volume": 12108.0}, {"date": "2004-06-24", "close": 4.2807622, "volume": 17962.0}, {"date": "2004-06-25", "close": 4.4753423, "volume": 3728.0}, {"date": "2004-06-28", "close": 4.4753423, "volume": 3906.0}, {"date": "2004-06-30", "close": 4.4753423, "volume": 9373.0}, {"date": "2004-07-01", "close": 4.4753423, "volume": 6294.0}, {"date": "2004-07-02", "close": 4.37805225, "volume": 1217.0}, {"date": "2004-07-05", "close": 4.621277375, "volume": 23091.0}, {"date": "2004-07-06", "close": 4.6699224, "volume": 12913.0}, {"date": "2004-07-07", "close": 4.76721245, "volume": 10754.0}, {"date": "2004-07-08", "close": 4.76721245, "volume": 4934.0}, {"date": "2004-07-09", "close": 4.76721245, "volume": 211.0}, {"date": "2004-07-12", "close": 4.4753423, "volume": 4630.0}, {"date": "2004-07-13", "close": 4.4753423, "volume": 735.0}, {"date": "2004-07-14", "close": 4.4753423, "volume": 3515.0}, {"date": "2004-07-15", "close": 4.4753423, "volume": 4848.0}, {"date": "2004-07-16", "close": 4.4753423, "volume": 1727.0}, {"date": "2004-07-19", "close": 4.37805225, "volume": 4731.0}, {"date": "2004-07-20", "close": 4.4753423, "volume": 2189.0}, {"date": "2004-07-21", "close": 4.2807622, "volume": 668.0}, {"date": "2004-07-22", "close": 4.37805225, "volume": 4977.0}, {"date": "2004-07-23", "close": 4.18347215, "volume": 31411.0}, {"date": "2004-07-26", "close": 3.891602, "volume": 3854.0}, {"date": "2004-07-27", "close": 3.79431195, "volume": 1778.0}, {"date": "2004-07-28", "close": 3.891602, "volume": 134.0}, {"date": "2004-07-30", "close": 4.0861821, "volume": 339.0}, {"date": "2004-08-02", "close": 3.98889205, "volume": 5684.0}, {"date": "2004-08-03", "close": 4.37805225, "volume": 8040.0}, {"date": "2004-08-04", "close": 3.891602, "volume": 2056.0}, {"date": "2004-08-06", "close": 4.18347215, "volume": 22772.0}, {"date": "2004-08-09", "close": 4.18347215, "volume": 4945.0}, {"date": "2004-08-10", "close": 4.0861821, "volume": 18862.0}, {"date": "2004-08-11", "close": 3.940247025, "volume": 9605.0}, {"date": "2004-08-13", "close": 4.134827125, "volume": 2570.0}, {"date": "2004-08-16", "close": 4.134827125, "volume": 308.0}, {"date": "2004-08-17", "close": 3.98889205, "volume": 11306.0}, {"date": "2004-08-19", "close": 4.037537075, "volume": 2724.0}, {"date": "2004-08-20", "close": 4.0861821, "volume": 3824.0}, {"date": "2004-08-23", "close": 4.18347215, "volume": 5992.0}, {"date": "2004-08-25", "close": 4.232117175, "volume": 4916.0}, {"date": "2004-08-26", "close": 4.18347215, "volume": 4851.0}, {"date": "2004-08-27", "close": 4.37805225, "volume": 8685.0}, {"date": "2004-08-30", "close": 4.2807622, "volume": 113.0}, {"date": "2004-08-31", "close": 4.4753423, "volume": 7522.0}, {"date": "2004-09-01", "close": 4.57263235, "volume": 22014.0}, {"date": "2004-09-02", "close": 4.621277375, "volume": 7856.0}, {"date": "2004-09-03", "close": 4.6699224, "volume": 9744.0}, {"date": "2004-09-06", "close": 4.523987325, "volume": 11406.0}, {"date": "2004-09-07", "close": 4.426697275, "volume": 5266.0}, {"date": "2004-09-08", "close": 4.4753423, "volume": 5653.0}, {"date": "2004-09-09", "close": 4.426697275, "volume": 6483.0}, {"date": "2004-09-10", "close": 4.4753423, "volume": 5242.0}, {"date": "2004-09-13", "close": 4.426697275, "volume": 5785.0}, {"date": "2004-09-14", "close": 4.4753423, "volume": 4625.0}, {"date": "2004-09-15", "close": 4.57263235, "volume": 6373.0}, {"date": "2004-09-16", "close": 4.4753423, "volume": 822.0}, {"date": "2004-09-17", "close": 4.426697275, "volume": 10101.0}, {"date": "2004-09-20", "close": 4.4753423, "volume": 2097.0}, {"date": "2004-09-21", "close": 4.4753423, "volume": 987.0}, {"date": "2004-09-22", "close": 4.232117175, "volume": 17979.0}, {"date": "2004-09-23", "close": 4.37805225, "volume": 1847.0}, {"date": "2004-09-24", "close": 4.37805225, "volume": 915.0}, {"date": "2004-09-27", "close": 4.718567425, "volume": 24965.0}, {"date": "2004-09-28", "close": 4.96179255, "volume": 25238.0}, {"date": "2004-09-29", "close": 4.8645025, "volume": 16052.0}, {"date": "2004-09-30", "close": 4.6699224, "volume": 28905.0}, {"date": "2004-10-01", "close": 4.6699224, "volume": 11720.0}, {"date": "2004-10-04", "close": 4.6699224, "volume": 1903.0}, {"date": "2004-10-05", "close": 4.815857475, "volume": 24309.0}, {"date": "2004-10-06", "close": 4.8645025, "volume": 25696.0}, {"date": "2004-10-07", "close": 4.815857475, "volume": 1028.0}, {"date": "2004-10-08", "close": 4.6699224, "volume": 2878.0}, {"date": "2004-10-11", "close": 4.76721245, "volume": 1390.0}, {"date": "2004-10-12", "close": 4.57263235, "volume": 7450.0}, {"date": "2004-10-13", "close": 4.37805225, "volume": 3084.0}, {"date": "2004-10-14", "close": 4.37805225, "volume": 17527.0}, {"date": "2004-10-15", "close": 4.0861821, "volume": 17961.0}, {"date": "2004-10-18", "close": 3.940247025, "volume": 3906.0}, {"date": "2004-10-19", "close": 3.891602, "volume": 11908.0}, {"date": "2004-10-20", "close": 3.842956975, "volume": 10866.0}, {"date": "2004-10-21", "close": 3.98889205, "volume": 5487.0}, {"date": "2004-10-22", "close": 3.98889205, "volume": 4470.0}, {"date": "2004-10-25", "close": 3.98889205, "volume": 8418.0}, {"date": "2004-10-26", "close": 3.891602, "volume": 18581.0}, {"date": "2004-10-27", "close": 3.891602, "volume": 2261.0}, {"date": "2004-10-28", "close": 3.842956975, "volume": 2584.0}, {"date": "2004-10-29", "close": 3.79431195, "volume": 6219.0}, {"date": "2004-11-01", "close": 3.891602, "volume": 1439.0}, {"date": "2004-11-02", "close": 3.98889205, "volume": 5788.0}, {"date": "2004-11-03", "close": 3.891602, "volume": 2930.0}, {"date": "2004-11-04", "close": 3.891602, "volume": 6964.0}, {"date": "2004-11-05", "close": 3.6970219, "volume": 3063.0}, {"date": "2004-11-08", "close": 3.6970219, "volume": 1439.0}, {"date": "2004-11-09", "close": 3.59973185, "volume": 14596.0}, {"date": "2004-11-10", "close": 3.6970219, "volume": 7649.0}, {"date": "2004-11-11", "close": 3.648376875, "volume": 6147.0}, {"date": "2004-11-12", "close": 3.648376875, "volume": 6927.0}, {"date": "2004-11-15", "close": 3.648376875, "volume": 7587.0}, {"date": "2004-11-16", "close": 3.5024418, "volume": 5195.0}, {"date": "2004-11-17", "close": 3.453796775, "volume": 1028.0}, {"date": "2004-11-18", "close": 3.648376875, "volume": 21419.0}, {"date": "2004-11-19", "close": 3.59973185, "volume": 1259.0}, {"date": "2004-11-22", "close": 3.40515175, "volume": 10356.0}, {"date": "2004-11-23", "close": 3.6970219, "volume": 10279.0}, {"date": "2004-11-24", "close": 3.551086825, "volume": 9055.0}, {"date": "2004-11-25", "close": 3.40515175, "volume": 8751.0}, {"date": "2004-11-26", "close": 3.40515175, "volume": 1542.0}, {"date": "2004-11-29", "close": 3.453796775, "volume": 822.0}, {"date": "2004-11-30", "close": 3.551086825, "volume": 2056.0}, {"date": "2004-12-01", "close": 3.40515175, "volume": 5139.0}, {"date": "2004-12-02", "close": 3.40515175, "volume": 2270.0}, {"date": "2004-12-03", "close": 3.3078617, "volume": 12293.0}, {"date": "2004-12-06", "close": 3.259216675, "volume": 12180.0}, {"date": "2004-12-07", "close": 3.21057165, "volume": 18018.0}, {"date": "2004-12-08", "close": 2.9187015, "volume": 16448.0}, {"date": "2004-12-09", "close": 2.7241214, "volume": 23761.0}, {"date": "2004-12-10", "close": 3.01599155, "volume": 13397.0}, {"date": "2004-12-13", "close": 2.870056475, "volume": 5627.0}, {"date": "2004-12-14", "close": 2.870056475, "volume": 37609.0}, {"date": "2004-12-15", "close": 2.9187015, "volume": 4913.0}, {"date": "2004-12-17", "close": 3.1132816, "volume": 5126.0}, {"date": "2004-12-20", "close": 3.1132816, "volume": 4111.0}, {"date": "2004-12-21", "close": 3.1132816, "volume": 822.0}, {"date": "2004-12-22", "close": 2.7241214, "volume": 4394.0}, {"date": "2004-12-23", "close": 2.7241214, "volume": 8223.0}, {"date": "2004-12-29", "close": 2.870056475, "volume": 494.0}, {"date": "2004-12-30", "close": 2.9187015, "volume": 1729.0}, {"date": "2005-01-04", "close": 2.82141145, "volume": 541.0}, {"date": "2005-01-05", "close": 2.82141145, "volume": 5072.0}, {"date": "2005-01-06", "close": 2.772766425, "volume": 68.0}, {"date": "2005-01-07", "close": 2.772766425, "volume": 4564.0}, {"date": "2005-01-10", "close": 2.772766425, "volume": 1203.0}, {"date": "2005-01-11", "close": 2.772766425, "volume": 3334.0}, {"date": "2005-01-12", "close": 2.62683135, "volume": 5837.0}, {"date": "2005-01-13", "close": 2.62683135, "volume": 12700.0}, {"date": "2005-01-14", "close": 2.578186325, "volume": 5242.0}, {"date": "2005-01-17", "close": 2.480896275, "volume": 5625.0}, {"date": "2005-01-19", "close": 2.5295413, "volume": 8613.0}, {"date": "2005-01-20", "close": 2.5295413, "volume": 3235.0}, {"date": "2005-01-21", "close": 2.5295413, "volume": 2970.0}, {"date": "2005-01-24", "close": 2.578186325, "volume": 1850.0}, {"date": "2005-01-25", "close": 2.578186325, "volume": 566.0}, {"date": "2005-01-27", "close": 2.675476375, "volume": 3187.0}, {"date": "2005-01-28", "close": 2.7241214, "volume": 1182.0}, {"date": "2005-01-31", "close": 2.9187015, "volume": 14547.0}, {"date": "2005-02-01", "close": 3.064636575, "volume": 2364.0}, {"date": "2005-02-02", "close": 3.6970219, "volume": 8626.0}, {"date": "2005-02-03", "close": 3.161926625, "volume": 4587.0}, {"date": "2005-02-04", "close": 3.161926625, "volume": 1295.0}, {"date": "2005-02-07", "close": 3.3078617, "volume": 1824.0}, {"date": "2005-02-08", "close": 3.1132816, "volume": 267.0}, {"date": "2005-02-09", "close": 3.1132816, "volume": 103.0}, {"date": "2005-02-10", "close": 3.3078617, "volume": 514.0}, {"date": "2005-02-11", "close": 2.9187015, "volume": 2903.0}, {"date": "2005-02-15", "close": 2.9187015, "volume": 2570.0}, {"date": "2005-02-16", "close": 2.9187015, "volume": 1439.0}, {"date": "2005-02-17", "close": 2.9187015, "volume": 1233.0}, {"date": "2005-02-18", "close": 2.870056475, "volume": 1645.0}, {"date": "2005-02-21", "close": 2.870056475, "volume": 1028.0}, {"date": "2005-02-22", "close": 2.870056475, "volume": 808.0}, {"date": "2005-02-23", "close": 3.1132816, "volume": 6609.0}, {"date": "2005-02-24", "close": 3.1132816, "volume": 2056.0}, {"date": "2005-02-25", "close": 3.1132816, "volume": 2261.0}, {"date": "2005-02-28", "close": 3.01599155, "volume": 1953.0}, {"date": "2005-03-01", "close": 2.9187015, "volume": 2056.0}, {"date": "2005-03-02", "close": 3.064636575, "volume": 4111.0}, {"date": "2005-03-07", "close": 3.064636575, "volume": 514.0}, {"date": "2005-03-08", "close": 2.9187015, "volume": 9224.0}, {"date": "2005-03-09", "close": 2.7241214, "volume": 5695.0}, {"date": "2005-03-10", "close": 2.7241214, "volume": 1972.0}, {"date": "2005-03-11", "close": 2.578186325, "volume": 3167.0}, {"date": "2005-03-14", "close": 2.578186325, "volume": 1110.0}, {"date": "2005-03-15", "close": 2.5295413, "volume": 14177.0}, {"date": "2005-03-18", "close": 2.7241214, "volume": 4111.0}, {"date": "2005-03-21", "close": 2.7241214, "volume": 18204.0}, {"date": "2005-03-23", "close": 2.7241214, "volume": 874.0}, {"date": "2005-03-24", "close": 2.7241214, "volume": 987.0}, {"date": "2005-03-29", "close": 2.7241214, "volume": 514.0}, {"date": "2005-03-31", "close": 2.82141145, "volume": 2937.0}, {"date": "2005-04-01", "close": 2.9187015, "volume": 17885.0}, {"date": "2005-04-05", "close": 2.82141145, "volume": 1985.0}, {"date": "2005-04-06", "close": 2.82141145, "volume": 71.0}, {"date": "2005-04-07", "close": 2.82141145, "volume": 390.0}, {"date": "2005-04-08", "close": 2.7241214, "volume": 2054.0}, {"date": "2005-04-11", "close": 2.82141145, "volume": 1799.0}, {"date": "2005-04-12", "close": 2.5295413, "volume": 1441.0}, {"date": "2005-04-13", "close": 2.5295413, "volume": 3597.0}, {"date": "2005-04-14", "close": 2.5295413, "volume": 359.0}, {"date": "2005-04-19", "close": 2.5295413, "volume": 11327.0}, {"date": "2005-04-20", "close": 2.5295413, "volume": 1028.0}, {"date": "2005-04-22", "close": 2.5295413, "volume": 2436.0}, {"date": "2005-04-26", "close": 2.480896275, "volume": 9840.0}, {"date": "2005-04-27", "close": 2.3349612, "volume": 479.0}, {"date": "2005-04-28", "close": 2.23767115, "volume": 16024.0}, {"date": "2005-04-29", "close": 2.1403811, "volume": 6332.0}, {"date": "2005-05-02", "close": 2.286316175, "volume": 8994.0}, {"date": "2005-05-03", "close": 2.23767115, "volume": 1131.0}, {"date": "2005-05-04", "close": 2.04309105, "volume": 2652.0}, {"date": "2005-05-05", "close": 1.945801, "volume": 2277.0}, {"date": "2005-05-06", "close": 1.945801, "volume": 2174.0}, {"date": "2005-05-09", "close": 1.945801, "volume": 7709.0}, {"date": "2005-05-10", "close": 1.945801, "volume": 4492.0}, {"date": "2005-05-11", "close": 2.04309105, "volume": 21183.0}, {"date": "2005-05-12", "close": 2.04309105, "volume": 10299.0}, {"date": "2005-05-13", "close": 2.04309105, "volume": 2344.0}, {"date": "2005-05-16", "close": 2.04309105, "volume": 5139.0}, {"date": "2005-05-17", "close": 1.84851095, "volume": 8634.0}, {"date": "2005-05-18", "close": 1.84851095, "volume": 30522.0}, {"date": "2005-05-20", "close": 1.84851095, "volume": 1141.0}, {"date": "2005-05-23", "close": 1.84851095, "volume": 2517.0}, {"date": "2005-05-26", "close": 1.945801, "volume": 308.0}, {"date": "2005-05-27", "close": 1.945801, "volume": 4111.0}, {"date": "2005-05-31", "close": 1.945801, "volume": 24624.0}, {"date": "2005-06-01", "close": 1.945801, "volume": 22099.0}, {"date": "2005-06-02", "close": 1.945801, "volume": 80180.0}, {"date": "2005-06-03", "close": 2.1403811, "volume": 4111.0}, {"date": "2005-06-06", "close": 1.945801, "volume": 27534.0}, {"date": "2005-06-07", "close": 2.1403811, "volume": 22613.0}, {"date": "2005-06-08", "close": 2.1403811, "volume": 5345.0}, {"date": "2005-06-09", "close": 1.994446025, "volume": 4687.0}, {"date": "2005-06-10", "close": 2.1403811, "volume": 36939.0}, {"date": "2005-06-14", "close": 2.3349612, "volume": 3289.0}, {"date": "2005-06-15", "close": 2.1403811, "volume": 2158.0}, {"date": "2005-06-16", "close": 2.04309105, "volume": 3597.0}, {"date": "2005-06-17", "close": 2.04309105, "volume": 514.0}, {"date": "2005-06-20", "close": 2.04309105, "volume": 8017.0}, {"date": "2005-06-21", "close": 2.04309105, "volume": 6635.0}, {"date": "2005-06-22", "close": 1.994446025, "volume": 9821.0}, {"date": "2005-06-23", "close": 1.945801, "volume": 22326.0}, {"date": "2005-06-24", "close": 1.897155975, "volume": 6658.0}, {"date": "2005-06-27", "close": 1.84851095, "volume": 36473.0}, {"date": "2005-06-28", "close": 1.84851095, "volume": 15384.0}, {"date": "2005-06-29", "close": 1.945801, "volume": 22736.0}, {"date": "2005-06-30", "close": 1.994446025, "volume": 9708.0}, {"date": "2005-07-05", "close": 1.945801, "volume": 14446.0}, {"date": "2005-07-06", "close": 1.945801, "volume": 160678.0}, {"date": "2005-07-07", "close": 2.1403811, "volume": 25172.0}, {"date": "2005-07-08", "close": 2.3349612, "volume": 1028.0}, {"date": "2005-07-11", "close": 2.23767115, "volume": 2235.0}, {"date": "2005-07-12", "close": 2.3349612, "volume": 4882.0}, {"date": "2005-07-13", "close": 2.7241214, "volume": 63705.0}, {"date": "2005-07-15", "close": 2.3349612, "volume": 1028.0}, {"date": "2005-07-18", "close": 2.5295413, "volume": 4851.0}, {"date": "2005-07-19", "close": 2.62683135, "volume": 5139.0}, {"date": "2005-07-20", "close": 2.62683135, "volume": 3597.0}, {"date": "2005-07-21", "close": 2.5295413, "volume": 2775.0}, {"date": "2005-07-22", "close": 2.43225125, "volume": 4934.0}, {"date": "2005-07-25", "close": 2.480896275, "volume": 8788.0}, {"date": "2005-07-26", "close": 2.480896275, "volume": 1839.0}, {"date": "2005-07-27", "close": 2.82141145, "volume": 21102.0}, {"date": "2005-07-28", "close": 2.43225125, "volume": 31555.0}, {"date": "2005-07-29", "close": 2.5295413, "volume": 34433.0}, {"date": "2005-08-01", "close": 2.62683135, "volume": 6005.0}, {"date": "2005-08-02", "close": 2.578186325, "volume": 11933.0}, {"date": "2005-08-03", "close": 2.62683135, "volume": 7193.0}, {"date": "2005-08-04", "close": 2.383606225, "volume": 822.0}, {"date": "2005-08-05", "close": 2.43225125, "volume": 206.0}, {"date": "2005-08-08", "close": 2.7241214, "volume": 5196.0}, {"date": "2005-08-09", "close": 2.7241214, "volume": 7872.0}, {"date": "2005-08-10", "close": 2.7241214, "volume": 145.0}, {"date": "2005-08-11", "close": 2.82141145, "volume": 11969.0}, {"date": "2005-08-12", "close": 2.7241214, "volume": 3803.0}, {"date": "2005-08-15", "close": 2.7241214, "volume": 1593.0}, {"date": "2005-08-16", "close": 2.9187015, "volume": 39089.0}, {"date": "2005-08-17", "close": 2.82141145, "volume": 8840.0}, {"date": "2005-08-18", "close": 2.62683135, "volume": 23785.0}, {"date": "2005-08-19", "close": 2.62683135, "volume": 10792.0}, {"date": "2005-08-22", "close": 2.82141145, "volume": 22927.0}, {"date": "2005-08-23", "close": 2.7241214, "volume": 8601.0}, {"date": "2005-08-24", "close": 2.7241214, "volume": 8872.0}, {"date": "2005-08-25", "close": 2.43225125, "volume": 17479.0}, {"date": "2005-08-26", "close": 2.5295413, "volume": 3289.0}, {"date": "2005-08-29", "close": 2.5295413, "volume": 22510.0}, {"date": "2005-08-30", "close": 2.383606225, "volume": 2845.0}, {"date": "2005-08-31", "close": 2.43225125, "volume": 1632.0}, {"date": "2005-09-01", "close": 2.43225125, "volume": 3597.0}, {"date": "2005-09-05", "close": 2.286316175, "volume": 3084.0}, {"date": "2005-09-06", "close": 2.286316175, "volume": 514.0}, {"date": "2005-09-08", "close": 2.286316175, "volume": 822.0}, {"date": "2005-09-09", "close": 2.3349612, "volume": 1131.0}, {"date": "2005-09-13", "close": 2.675476375, "volume": 1799.0}, {"date": "2005-09-15", "close": 2.675476375, "volume": 6794.0}, {"date": "2005-09-16", "close": 2.62683135, "volume": 4512.0}, {"date": "2005-09-19", "close": 2.480896275, "volume": 1706.0}, {"date": "2005-09-20", "close": 2.383606225, "volume": 6270.0}, {"date": "2005-09-22", "close": 2.383606225, "volume": 1028.0}, {"date": "2005-09-23", "close": 2.383606225, "volume": 257.0}, {"date": "2005-09-26", "close": 2.383606225, "volume": 103.0}, {"date": "2005-09-27", "close": 2.286316175, "volume": 10299.0}, {"date": "2005-09-28", "close": 2.286316175, "volume": 1233.0}, {"date": "2005-09-29", "close": 2.3349612, "volume": 288.0}, {"date": "2005-09-30", "close": 2.43225125, "volume": 7031.0}, {"date": "2005-10-03", "close": 2.383606225, "volume": 1038.0}, {"date": "2005-10-04", "close": 2.383606225, "volume": 1028.0}, {"date": "2005-10-05", "close": 2.383606225, "volume": 4831.0}, {"date": "2005-10-06", "close": 2.3349612, "volume": 7739.0}, {"date": "2005-10-07", "close": 2.286316175, "volume": 5139.0}, {"date": "2005-10-10", "close": 2.286316175, "volume": 532.0}, {"date": "2005-10-11", "close": 2.286316175, "volume": 5242.0}, {"date": "2005-10-12", "close": 2.286316175, "volume": 1028.0}, {"date": "2005-10-13", "close": 2.091736075, "volume": 24929.0}, {"date": "2005-10-17", "close": 2.3349612, "volume": 3179.0}, {"date": "2005-10-18", "close": 2.23767115, "volume": 5653.0}, {"date": "2005-10-19", "close": 2.189026125, "volume": 4111.0}, {"date": "2005-10-20", "close": 2.23767115, "volume": 4853.0}, {"date": "2005-10-21", "close": 2.1403811, "volume": 6659.0}, {"date": "2005-10-25", "close": 2.1403811, "volume": 2467.0}, {"date": "2005-10-26", "close": 2.091736075, "volume": 6105.0}, {"date": "2005-10-27", "close": 2.091736075, "volume": 13051.0}, {"date": "2005-10-28", "close": 2.189026125, "volume": 6150.0}, {"date": "2005-11-01", "close": 2.23767115, "volume": 1028.0}, {"date": "2005-11-02", "close": 2.189026125, "volume": 3084.0}, {"date": "2005-11-03", "close": 2.091736075, "volume": 14123.0}, {"date": "2005-11-04", "close": 2.091736075, "volume": 1295.0}, {"date": "2005-11-07", "close": 1.994446025, "volume": 2565.0}, {"date": "2005-11-08", "close": 1.994446025, "volume": 1066.0}, {"date": "2005-11-09", "close": 1.945801, "volume": 2364.0}, {"date": "2005-11-11", "close": 1.994446025, "volume": 1028.0}, {"date": "2005-11-15", "close": 1.994446025, "volume": 7401.0}, {"date": "2005-11-21", "close": 1.897155975, "volume": 10239.0}, {"date": "2005-11-22", "close": 1.84851095, "volume": 24733.0}, {"date": "2005-11-23", "close": 1.7512209, "volume": 2056.0}, {"date": "2005-11-24", "close": 1.84851095, "volume": 6563.0}, {"date": "2005-11-28", "close": 1.897155975, "volume": 12966.0}, {"date": "2005-11-29", "close": 1.702575875, "volume": 16240.0}, {"date": "2005-11-30", "close": 1.7512209, "volume": 2570.0}, {"date": "2005-12-01", "close": 1.84851095, "volume": 21585.0}, {"date": "2005-12-02", "close": 1.65393085, "volume": 9619.0}, {"date": "2005-12-05", "close": 1.45935075, "volume": 7025.0}, {"date": "2005-12-06", "close": 1.507995775, "volume": 2287.0}, {"date": "2005-12-07", "close": 1.7512209, "volume": 2225.0}, {"date": "2005-12-08", "close": 1.84851095, "volume": 7914.0}, {"date": "2005-12-09", "close": 1.7512209, "volume": 22943.0}, {"date": "2005-12-12", "close": 1.7512209, "volume": 35080.0}, {"date": "2005-12-13", "close": 1.7512209, "volume": 4112.0}, {"date": "2005-12-14", "close": 1.65393085, "volume": 4224.0}, {"date": "2005-12-16", "close": 1.945801, "volume": 66785.0}, {"date": "2005-12-19", "close": 1.84851095, "volume": 489.0}, {"date": "2005-12-20", "close": 1.84851095, "volume": 5648.0}, {"date": "2005-12-22", "close": 1.897155975, "volume": 493.0}, {"date": "2005-12-23", "close": 1.945801, "volume": 1028.0}, {"date": "2005-12-29", "close": 1.7512209, "volume": 1902.0}, {"date": "2005-12-30", "close": 1.799865925, "volume": 2261.0}, {"date": "2006-01-03", "close": 1.7512209, "volume": 4466.0}, {"date": "2006-01-04", "close": 1.7512209, "volume": 3587.0}, {"date": "2006-01-05", "close": 1.7512209, "volume": 7056.0}, {"date": "2006-01-06", "close": 1.7512209, "volume": 2416.0}, {"date": "2006-01-09", "close": 1.7512209, "volume": 4009.0}, {"date": "2006-01-10", "close": 1.84851095, "volume": 2056.0}, {"date": "2006-01-11", "close": 1.7512209, "volume": 3906.0}, {"date": "2006-01-12", "close": 1.945801, "volume": 3053.0}, {"date": "2006-01-13", "close": 1.945801, "volume": 9765.0}, {"date": "2006-01-16", "close": 1.945801, "volume": 1850.0}, {"date": "2006-01-17", "close": 2.3349612, "volume": 16651.0}, {"date": "2006-01-18", "close": 2.3349612, "volume": 432.0}, {"date": "2006-01-19", "close": 2.1403811, "volume": 5345.0}, {"date": "2006-01-23", "close": 2.1403811, "volume": 3906.0}, {"date": "2006-01-24", "close": 2.1403811, "volume": 12540.0}, {"date": "2006-01-25", "close": 2.1403811, "volume": 10227.0}, {"date": "2006-01-27", "close": 2.04309105, "volume": 1717.0}, {"date": "2006-01-30", "close": 1.799865925, "volume": 1033.0}, {"date": "2006-01-31", "close": 1.84851095, "volume": 4266.0}, {"date": "2006-02-01", "close": 1.84851095, "volume": 13619.0}, {"date": "2006-02-03", "close": 1.799865925, "volume": 15644.0}, {"date": "2006-02-06", "close": 1.7512209, "volume": 18450.0}, {"date": "2006-02-07", "close": 1.7512209, "volume": 20197.0}, {"date": "2006-02-08", "close": 1.84851095, "volume": 40038.0}, {"date": "2006-02-09", "close": 1.799865925, "volume": 61455.0}, {"date": "2006-02-10", "close": 1.897155975, "volume": 53745.0}, {"date": "2006-02-14", "close": 1.799865925, "volume": 21494.0}, {"date": "2006-02-15", "close": 1.799865925, "volume": 9650.0}, {"date": "2006-02-16", "close": 1.702575875, "volume": 35884.0}, {"date": "2006-02-21", "close": 1.702575875, "volume": 8428.0}, {"date": "2006-02-22", "close": 1.7512209, "volume": 2878.0}, {"date": "2006-02-23", "close": 1.65393085, "volume": 2637.0}, {"date": "2006-02-24", "close": 1.897155975, "volume": 8737.0}, {"date": "2006-02-28", "close": 1.702575875, "volume": 4728.0}, {"date": "2006-03-01", "close": 1.84851095, "volume": 105252.0}, {"date": "2006-03-02", "close": 1.702575875, "volume": 13876.0}, {"date": "2006-03-03", "close": 1.84851095, "volume": 24883.0}, {"date": "2006-03-06", "close": 1.7512209, "volume": 3906.0}, {"date": "2006-03-07", "close": 1.7512209, "volume": 4898.0}, {"date": "2006-03-08", "close": 1.84851095, "volume": 5448.0}, {"date": "2006-03-09", "close": 1.7512209, "volume": 4426.0}, {"date": "2006-03-10", "close": 1.7512209, "volume": 4321.0}, {"date": "2006-03-13", "close": 1.702575875, "volume": 7195.0}, {"date": "2006-03-14", "close": 1.7512209, "volume": 1028.0}, {"date": "2006-03-15", "close": 1.702575875, "volume": 2570.0}, {"date": "2006-03-16", "close": 1.702575875, "volume": 617.0}, {"date": "2006-03-17", "close": 1.702575875, "volume": 11820.0}, {"date": "2006-03-20", "close": 1.65393085, "volume": 9662.0}, {"date": "2006-03-21", "close": 1.897155975, "volume": 189223.0}, {"date": "2006-03-22", "close": 1.84851095, "volume": 54476.0}, {"date": "2006-03-23", "close": 1.897155975, "volume": 73692.0}, {"date": "2006-03-24", "close": 1.84851095, "volume": 3084.0}, {"date": "2006-03-27", "close": 1.897155975, "volume": 36592.0}, {"date": "2006-03-28", "close": 1.84851095, "volume": 19786.0}, {"date": "2006-03-29", "close": 1.945801, "volume": 10381.0}, {"date": "2006-03-30", "close": 1.897155975, "volume": 71950.0}, {"date": "2006-03-31", "close": 2.3349612, "volume": 151259.0}, {"date": "2006-04-03", "close": 2.23767115, "volume": 37113.0}, {"date": "2006-04-04", "close": 2.1403811, "volume": 20043.0}, {"date": "2006-04-05", "close": 2.3349612, "volume": 15619.0}, {"date": "2006-04-06", "close": 2.189026125, "volume": 3310.0}, {"date": "2006-04-07", "close": 2.1403811, "volume": 14991.0}, {"date": "2006-04-10", "close": 1.994446025, "volume": 27344.0}, {"date": "2006-04-11", "close": 1.994446025, "volume": 10453.0}, {"date": "2006-04-12", "close": 1.945801, "volume": 9589.0}, {"date": "2006-04-13", "close": 2.04309105, "volume": 47788.0}, {"date": "2006-04-18", "close": 1.897155975, "volume": 13840.0}, {"date": "2006-04-19", "close": 1.994446025, "volume": 9045.0}, {"date": "2006-04-20", "close": 1.897155975, "volume": 19221.0}, {"date": "2006-04-21", "close": 1.945801, "volume": 9750.0}, {"date": "2006-04-24", "close": 1.994446025, "volume": 28702.0}, {"date": "2006-04-26", "close": 1.84851095, "volume": 56568.0}, {"date": "2006-04-27", "close": 1.897155975, "volume": 36308.0}, {"date": "2006-04-28", "close": 1.84851095, "volume": 10792.0}, {"date": "2006-05-01", "close": 1.7512209, "volume": 22047.0}, {"date": "2006-05-02", "close": 1.799865925, "volume": 21688.0}, {"date": "2006-05-03", "close": 1.7512209, "volume": 17751.0}, {"date": "2006-05-04", "close": 1.799865925, "volume": 12848.0}, {"date": "2006-05-05", "close": 1.799865925, "volume": 7353.0}, {"date": "2006-05-08", "close": 1.84851095, "volume": 12577.0}, {"date": "2006-05-09", "close": 1.84851095, "volume": 14497.0}, {"date": "2006-05-10", "close": 1.897155975, "volume": 19781.0}, {"date": "2006-05-11", "close": 2.04309105, "volume": 48324.0}, {"date": "2006-05-12", "close": 1.994446025, "volume": 36979.0}, {"date": "2006-05-15", "close": 2.04309105, "volume": 33919.0}, {"date": "2006-05-16", "close": 1.945801, "volume": 64734.0}, {"date": "2006-05-17", "close": 2.04309105, "volume": 4245.0}, {"date": "2006-05-18", "close": 2.04309105, "volume": 36542.0}, {"date": "2006-05-19", "close": 1.994446025, "volume": 14590.0}, {"date": "2006-05-22", "close": 1.897155975, "volume": 26196.0}, {"date": "2006-05-23", "close": 1.799865925, "volume": 12810.0}, {"date": "2006-05-24", "close": 1.897155975, "volume": 21856.0}, {"date": "2006-05-25", "close": 1.84851095, "volume": 8640.0}, {"date": "2006-05-26", "close": 1.84851095, "volume": 7123.0}, {"date": "2006-05-29", "close": 1.84851095, "volume": 93329.0}, {"date": "2006-05-30", "close": 1.84851095, "volume": 20454.0}, {"date": "2006-05-31", "close": 1.84851095, "volume": 27345.0}, {"date": "2006-06-01", "close": 1.84851095, "volume": 40140.0}, {"date": "2006-06-02", "close": 1.84851095, "volume": 16960.0}, {"date": "2006-06-05", "close": 1.84851095, "volume": 24630.0}, {"date": "2006-06-06", "close": 1.84851095, "volume": 53243.0}, {"date": "2006-06-07", "close": 1.799865925, "volume": 17474.0}, {"date": "2006-06-08", "close": 1.7512209, "volume": 31552.0}, {"date": "2006-06-09", "close": 1.799865925, "volume": 16464.0}, {"date": "2006-06-13", "close": 1.65393085, "volume": 13496.0}, {"date": "2006-06-14", "close": 1.507995775, "volume": 27860.0}, {"date": "2006-06-15", "close": 1.5566408, "volume": 13362.0}, {"date": "2006-06-16", "close": 1.5566408, "volume": 3495.0}, {"date": "2006-06-19", "close": 1.702575875, "volume": 9086.0}, {"date": "2006-06-20", "close": 1.65393085, "volume": 514.0}, {"date": "2006-06-21", "close": 1.65393085, "volume": 4882.0}, {"date": "2006-06-22", "close": 1.702575875, "volume": 911.0}, {"date": "2006-06-26", "close": 1.702575875, "volume": 2391.0}, {"date": "2006-06-27", "close": 1.605285825, "volume": 6758.0}, {"date": "2006-06-28", "close": 1.702575875, "volume": 31063.0}, {"date": "2006-06-29", "close": 1.5566408, "volume": 20629.0}, {"date": "2006-06-30", "close": 1.605285825, "volume": 17041.0}, {"date": "2006-07-03", "close": 1.65393085, "volume": 719.0}, {"date": "2006-07-04", "close": 1.7512209, "volume": 33163.0}, {"date": "2006-07-05", "close": 1.7512209, "volume": 30836.0}, {"date": "2006-07-06", "close": 1.702575875, "volume": 31567.0}, {"date": "2006-07-07", "close": 1.897155975, "volume": 98432.0}, {"date": "2006-07-10", "close": 1.897155975, "volume": 65493.0}, {"date": "2006-07-11", "close": 1.84851095, "volume": 25863.0}, {"date": "2006-07-12", "close": 1.897155975, "volume": 26982.0}, {"date": "2006-07-13", "close": 2.04309105, "volume": 178417.0}, {"date": "2006-07-14", "close": 1.945801, "volume": 54137.0}, {"date": "2006-07-17", "close": 1.897155975, "volume": 14252.0}, {"date": "2006-07-18", "close": 1.84851095, "volume": 15689.0}, {"date": "2006-07-19", "close": 1.799865925, "volume": 58629.0}, {"date": "2006-07-20", "close": 1.84851095, "volume": 3084.0}, {"date": "2006-07-21", "close": 1.7512209, "volume": 23923.0}, {"date": "2006-07-24", "close": 1.702575875, "volume": 12077.0}, {"date": "2006-07-25", "close": 1.7512209, "volume": 20557.0}, {"date": "2006-07-26", "close": 1.7512209, "volume": 11290.0}, {"date": "2006-07-27", "close": 1.799865925, "volume": 9040.0}, {"date": "2006-07-28", "close": 1.702575875, "volume": 7054.0}, {"date": "2006-07-31", "close": 1.7512209, "volume": 19791.0}, {"date": "2006-08-01", "close": 1.7512209, "volume": 15829.0}, {"date": "2006-08-02", "close": 1.7512209, "volume": 16589.0}, {"date": "2006-08-03", "close": 1.7512209, "volume": 153219.0}, {"date": "2006-08-04", "close": 2.43225125, "volume": 521721.0}, {"date": "2006-08-07", "close": 2.23767115, "volume": 179734.0}, {"date": "2006-08-08", "close": 2.1403811, "volume": 122556.0}, {"date": "2006-08-09", "close": 2.091736075, "volume": 34660.0}, {"date": "2006-08-10", "close": 2.23767115, "volume": 33572.0}, {"date": "2006-08-11", "close": 2.1403811, "volume": 40957.0}, {"date": "2006-08-14", "close": 2.383606225, "volume": 112782.0}, {"date": "2006-08-15", "close": 2.7241214, "volume": 379936.0}, {"date": "2006-08-16", "close": 2.5295413, "volume": 86868.0}, {"date": "2006-08-17", "close": 3.1132816, "volume": 897439.0}, {"date": "2006-08-18", "close": 3.01599155, "volume": 131806.0}, {"date": "2006-08-21", "close": 2.7241214, "volume": 246142.0}, {"date": "2006-08-22", "close": 2.82141145, "volume": 98288.0}, {"date": "2006-08-23", "close": 3.21057165, "volume": 721247.0}, {"date": "2006-08-24", "close": 3.1132816, "volume": 155196.0}, {"date": "2006-08-25", "close": 3.1132816, "volume": 94279.0}, {"date": "2006-08-28", "close": 3.551086825, "volume": 549347.0}, {"date": "2006-08-29", "close": 3.40515175, "volume": 316112.0}, {"date": "2006-08-30", "close": 3.3078617, "volume": 123839.0}, {"date": "2006-08-31", "close": 3.3078617, "volume": 63934.0}, {"date": "2006-09-01", "close": 3.648376875, "volume": 382628.0}, {"date": "2006-09-04", "close": 3.3078617, "volume": 513012.0}, {"date": "2006-09-05", "close": 3.3078617, "volume": 146894.0}, {"date": "2006-09-06", "close": 3.79431195, "volume": 308499.0}, {"date": "2006-09-07", "close": 3.842956975, "volume": 392651.0}, {"date": "2006-09-08", "close": 4.2807622, "volume": 314900.0}, {"date": "2006-09-11", "close": 4.232117175, "volume": 484470.0}, {"date": "2006-09-12", "close": 3.891602, "volume": 221767.0}, {"date": "2006-09-13", "close": 3.940247025, "volume": 108229.0}, {"date": "2006-09-14", "close": 3.891602, "volume": 43255.0}, {"date": "2006-09-15", "close": 3.842956975, "volume": 71181.0}, {"date": "2006-09-18", "close": 4.037537075, "volume": 243002.0}, {"date": "2006-09-19", "close": 3.940247025, "volume": 69570.0}, {"date": "2006-09-20", "close": 3.891602, "volume": 61568.0}, {"date": "2006-09-21", "close": 3.940247025, "volume": 40026.0}, {"date": "2006-09-22", "close": 3.842956975, "volume": 90484.0}, {"date": "2006-09-25", "close": 3.59973185, "volume": 108858.0}, {"date": "2006-09-26", "close": 3.551086825, "volume": 41491.0}, {"date": "2006-09-27", "close": 3.551086825, "volume": 37434.0}, {"date": "2006-09-28", "close": 3.6970219, "volume": 36220.0}, {"date": "2006-09-29", "close": 3.891602, "volume": 83194.0}, {"date": "2006-10-02", "close": 3.940247025, "volume": 7709.0}, {"date": "2006-10-03", "close": 3.842956975, "volume": 24401.0}, {"date": "2006-10-04", "close": 4.0861821, "volume": 197803.0}, {"date": "2006-10-05", "close": 3.79431195, "volume": 64542.0}, {"date": "2006-10-06", "close": 3.6970219, "volume": 26551.0}, {"date": "2006-10-09", "close": 3.648376875, "volume": 32988.0}, {"date": "2006-10-10", "close": 4.134827125, "volume": 157451.0}, {"date": "2006-10-11", "close": 4.18347215, "volume": 134812.0}, {"date": "2006-10-12", "close": 3.98889205, "volume": 37430.0}, {"date": "2006-10-13", "close": 4.0861821, "volume": 28788.0}, {"date": "2006-10-16", "close": 3.891602, "volume": 24230.0}, {"date": "2006-10-17", "close": 4.134827125, "volume": 62036.0}, {"date": "2006-10-18", "close": 4.134827125, "volume": 298381.0}, {"date": "2006-10-19", "close": 4.134827125, "volume": 34234.0}, {"date": "2006-10-20", "close": 4.037537075, "volume": 72025.0}, {"date": "2006-10-23", "close": 4.134827125, "volume": 38266.0}, {"date": "2006-10-24", "close": 4.4753423, "volume": 189907.0}, {"date": "2006-10-25", "close": 4.37805225, "volume": 250936.0}, {"date": "2006-10-26", "close": 4.37805225, "volume": 80218.0}, {"date": "2006-10-27", "close": 4.18347215, "volume": 85467.0}, {"date": "2006-10-30", "close": 4.134827125, "volume": 58341.0}, {"date": "2006-10-31", "close": 3.842956975, "volume": 101989.0}, {"date": "2006-11-01", "close": 3.891602, "volume": 35413.0}, {"date": "2006-11-02", "close": 3.842956975, "volume": 23074.0}, {"date": "2006-11-03", "close": 3.842956975, "volume": 54296.0}, {"date": "2006-11-06", "close": 3.842956975, "volume": 51391.0}, {"date": "2006-11-07", "close": 3.891602, "volume": 84433.0}, {"date": "2006-11-08", "close": 3.842956975, "volume": 52146.0}, {"date": "2006-11-09", "close": 4.134827125, "volume": 254431.0}, {"date": "2006-11-10", "close": 4.18347215, "volume": 96896.0}, {"date": "2006-11-13", "close": 3.940247025, "volume": 38310.0}, {"date": "2006-11-14", "close": 3.98889205, "volume": 12416.0}, {"date": "2006-11-15", "close": 3.891602, "volume": 2772.0}, {"date": "2006-11-16", "close": 3.891602, "volume": 24140.0}, {"date": "2006-11-17", "close": 3.842956975, "volume": 10792.0}, {"date": "2006-11-20", "close": 3.842956975, "volume": 17679.0}, {"date": "2006-11-21", "close": 3.891602, "volume": 37200.0}, {"date": "2006-11-22", "close": 4.0861821, "volume": 38898.0}, {"date": "2006-11-23", "close": 4.426697275, "volume": 125234.0}, {"date": "2006-11-24", "close": 4.329407225, "volume": 32948.0}, {"date": "2006-11-27", "close": 4.232117175, "volume": 23410.0}, {"date": "2006-11-28", "close": 4.18347215, "volume": 29850.0}, {"date": "2006-11-29", "close": 4.037537075, "volume": 18466.0}, {"date": "2006-11-30", "close": 3.891602, "volume": 53476.0}, {"date": "2006-12-01", "close": 4.0861821, "volume": 83200.0}, {"date": "2006-12-04", "close": 4.329407225, "volume": 97346.0}, {"date": "2006-12-05", "close": 4.134827125, "volume": 84662.0}, {"date": "2006-12-07", "close": 3.98889205, "volume": 63405.0}, {"date": "2006-12-08", "close": 3.98889205, "volume": 44410.0}, {"date": "2006-12-11", "close": 3.891602, "volume": 73473.0}, {"date": "2006-12-12", "close": 3.79431195, "volume": 57837.0}, {"date": "2006-12-13", "close": 3.79431195, "volume": 16492.0}, {"date": "2006-12-14", "close": 3.6970219, "volume": 28027.0}, {"date": "2006-12-15", "close": 3.6970219, "volume": 35650.0}, {"date": "2006-12-18", "close": 3.6970219, "volume": 29486.0}, {"date": "2006-12-19", "close": 3.79431195, "volume": 41268.0}, {"date": "2006-12-20", "close": 3.6970219, "volume": 28217.0}, {"date": "2006-12-21", "close": 3.648376875, "volume": 37912.0}, {"date": "2006-12-22", "close": 3.6970219, "volume": 63279.0}, {"date": "2006-12-27", "close": 3.745666925, "volume": 23949.0}, {"date": "2006-12-28", "close": 3.891602, "volume": 91309.0}, {"date": "2006-12-29", "close": 4.037537075, "volume": 21941.0}, {"date": "2007-01-02", "close": 4.037537075, "volume": 37283.0}, {"date": "2007-01-03", "close": 3.98889205, "volume": 24083.0}, {"date": "2007-01-04", "close": 3.891602, "volume": 28077.0}, {"date": "2007-01-05", "close": 3.79431195, "volume": 18458.0}, {"date": "2007-01-08", "close": 3.6970219, "volume": 20458.0}, {"date": "2007-01-09", "close": 3.940247025, "volume": 40240.0}, {"date": "2007-01-10", "close": 3.79431195, "volume": 147898.0}, {"date": "2007-01-11", "close": 3.98889205, "volume": 61309.0}, {"date": "2007-01-12", "close": 4.18347215, "volume": 293437.0}, {"date": "2007-01-15", "close": 4.0861821, "volume": 62014.0}, {"date": "2007-01-16", "close": 4.0861821, "volume": 27546.0}, {"date": "2007-01-17", "close": 4.18347215, "volume": 53325.0}, {"date": "2007-01-18", "close": 4.8645025, "volume": 370970.0}, {"date": "2007-01-19", "close": 4.6699224, "volume": 526436.0}, {"date": "2007-01-22", "close": 4.426697275, "volume": 77005.0}, {"date": "2007-01-23", "close": 4.329407225, "volume": 56000.0}, {"date": "2007-01-24", "close": 4.621277375, "volume": 61032.0}, {"date": "2007-01-25", "close": 4.523987325, "volume": 66390.0}, {"date": "2007-01-29", "close": 4.426697275, "volume": 117215.0}, {"date": "2007-01-30", "close": 4.523987325, "volume": 85899.0}, {"date": "2007-01-31", "close": 4.37805225, "volume": 42226.0}, {"date": "2007-02-01", "close": 4.37805225, "volume": 37880.0}, {"date": "2007-02-02", "close": 4.426697275, "volume": 25077.0}, {"date": "2007-02-05", "close": 4.2807622, "volume": 25151.0}, {"date": "2007-02-06", "close": 4.232117175, "volume": 30257.0}, {"date": "2007-02-07", "close": 4.134827125, "volume": 25628.0}, {"date": "2007-02-08", "close": 4.18347215, "volume": 38515.0}, {"date": "2007-02-09", "close": 4.4753423, "volume": 114674.0}, {"date": "2007-02-12", "close": 4.37805225, "volume": 48045.0}, {"date": "2007-02-13", "close": 4.426697275, "volume": 53544.0}, {"date": "2007-02-14", "close": 4.37805225, "volume": 25599.0}, {"date": "2007-02-15", "close": 4.37805225, "volume": 64135.0}, {"date": "2007-02-16", "close": 4.426697275, "volume": 55408.0}, {"date": "2007-02-19", "close": 4.329407225, "volume": 15460.0}, {"date": "2007-02-20", "close": 4.232117175, "volume": 28845.0}, {"date": "2007-02-21", "close": 4.329407225, "volume": 8223.0}, {"date": "2007-02-22", "close": 4.2807622, "volume": 6599.0}, {"date": "2007-02-23", "close": 4.2807622, "volume": 34001.0}, {"date": "2007-02-26", "close": 4.329407225, "volume": 40416.0}, {"date": "2007-02-27", "close": 4.2807622, "volume": 9499.0}, {"date": "2007-02-28", "close": 3.98889205, "volume": 72402.0}, {"date": "2007-03-01", "close": 3.940247025, "volume": 30517.0}, {"date": "2007-03-02", "close": 4.037537075, "volume": 27607.0}, {"date": "2007-03-05", "close": 3.745666925, "volume": 15300.0}, {"date": "2007-03-06", "close": 3.79431195, "volume": 13753.0}, {"date": "2007-03-07", "close": 3.842956975, "volume": 17303.0}, {"date": "2007-03-08", "close": 3.842956975, "volume": 4366.0}, {"date": "2007-03-09", "close": 3.6970219, "volume": 3933.0}, {"date": "2007-03-12", "close": 4.037537075, "volume": 35695.0}, {"date": "2007-03-13", "close": 4.037537075, "volume": 40546.0}, {"date": "2007-03-14", "close": 3.891602, "volume": 27447.0}, {"date": "2007-03-15", "close": 3.98889205, "volume": 22716.0}, {"date": "2007-03-16", "close": 3.940247025, "volume": 10773.0}, {"date": "2007-03-19", "close": 3.891602, "volume": 24678.0}, {"date": "2007-03-20", "close": 3.891602, "volume": 7709.0}, {"date": "2007-03-21", "close": 3.842956975, "volume": 7226.0}, {"date": "2007-03-22", "close": 3.891602, "volume": 17984.0}, {"date": "2007-03-23", "close": 3.98889205, "volume": 57714.0}, {"date": "2007-03-26", "close": 4.426697275, "volume": 162883.0}, {"date": "2007-03-27", "close": 4.329407225, "volume": 59026.0}, {"date": "2007-03-28", "close": 4.134827125, "volume": 62246.0}, {"date": "2007-03-29", "close": 4.18347215, "volume": 37253.0}, {"date": "2007-03-30", "close": 4.232117175, "volume": 25001.0}, {"date": "2007-04-02", "close": 4.37805225, "volume": 8699.0}, {"date": "2007-04-03", "close": 4.426697275, "volume": 31368.0}, {"date": "2007-04-04", "close": 4.426697275, "volume": 30717.0}, {"date": "2007-04-05", "close": 4.426697275, "volume": 10821.0}, {"date": "2007-04-10", "close": 4.4753423, "volume": 119672.0}, {"date": "2007-04-11", "close": 4.621277375, "volume": 42299.0}, {"date": "2007-04-12", "close": 5.35095275, "volume": 593203.0}, {"date": "2007-04-13", "close": 5.15637265, "volume": 267767.0}, {"date": "2007-04-16", "close": 5.010437575, "volume": 97921.0}, {"date": "2007-04-17", "close": 4.913147525, "volume": 78823.0}, {"date": "2007-04-18", "close": 5.010437575, "volume": 90683.0}, {"date": "2007-04-19", "close": 4.8645025, "volume": 79081.0}, {"date": "2007-04-20", "close": 5.107727625, "volume": 31783.0}, {"date": "2007-04-23", "close": 4.96179255, "volume": 24856.0}, {"date": "2007-04-24", "close": 5.15637265, "volume": 69652.0}, {"date": "2007-04-26", "close": 5.399597775, "volume": 172058.0}, {"date": "2007-04-27", "close": 5.35095275, "volume": 66580.0}, {"date": "2007-04-30", "close": 5.93469305, "volume": 193419.0}, {"date": "2007-05-01", "close": 5.54553285, "volume": 107557.0}, {"date": "2007-05-02", "close": 5.594177875, "volume": 62355.0}, {"date": "2007-05-03", "close": 5.54553285, "volume": 22849.0}, {"date": "2007-05-04", "close": 5.691467925, "volume": 24761.0}, {"date": "2007-05-07", "close": 5.4482428, "volume": 63121.0}, {"date": "2007-05-08", "close": 5.6428229, "volume": 40211.0}, {"date": "2007-05-09", "close": 5.74011295, "volume": 87272.0}, {"date": "2007-05-10", "close": 5.93469305, "volume": 42719.0}, {"date": "2007-05-11", "close": 5.6428229, "volume": 33236.0}, {"date": "2007-05-14", "close": 6.12927315, "volume": 177836.0}, {"date": "2007-05-15", "close": 6.51843335, "volume": 105138.0}, {"date": "2007-05-16", "close": 6.90759355, "volume": 213146.0}, {"date": "2007-05-17", "close": 6.8103035, "volume": 89844.0}, {"date": "2007-05-18", "close": 6.4211433, "volume": 61165.0}, {"date": "2007-05-21", "close": 6.080628125, "volume": 37998.0}, {"date": "2007-05-22", "close": 6.4211433, "volume": 34160.0}, {"date": "2007-05-23", "close": 6.469788325, "volume": 63450.0}, {"date": "2007-05-24", "close": 6.32385325, "volume": 44161.0}, {"date": "2007-05-25", "close": 6.177918175, "volume": 30959.0}, {"date": "2007-05-28", "close": 6.0319831, "volume": 25822.0}, {"date": "2007-05-29", "close": 6.0319831, "volume": 25511.0}, {"date": "2007-05-30", "close": 6.12927315, "volume": 19940.0}, {"date": "2007-05-31", "close": 6.12927315, "volume": 20397.0}, {"date": "2007-06-01", "close": 6.956238575, "volume": 55247.0}, {"date": "2007-06-04", "close": 6.6157234, "volume": 62319.0}, {"date": "2007-06-05", "close": 6.51843335, "volume": 33500.0}, {"date": "2007-06-06", "close": 6.51843335, "volume": 42818.0}, {"date": "2007-06-07", "close": 6.2265632, "volume": 32773.0}, {"date": "2007-06-08", "close": 5.837403, "volume": 61396.0}, {"date": "2007-06-12", "close": 6.12927315, "volume": 28049.0}, {"date": "2007-06-13", "close": 5.6428229, "volume": 65111.0}, {"date": "2007-06-14", "close": 5.74011295, "volume": 55685.0}, {"date": "2007-06-15", "close": 5.594177875, "volume": 65554.0}, {"date": "2007-06-18", "close": 5.399597775, "volume": 22151.0}, {"date": "2007-06-19", "close": 5.6428229, "volume": 73461.0}, {"date": "2007-06-20", "close": 5.837403, "volume": 65169.0}, {"date": "2007-06-21", "close": 6.080628125, "volume": 29694.0}, {"date": "2007-06-22", "close": 6.51843335, "volume": 97117.0}, {"date": "2007-06-25", "close": 6.372498275, "volume": 86979.0}, {"date": "2007-06-26", "close": 6.275208225, "volume": 32224.0}, {"date": "2007-06-27", "close": 5.837403, "volume": 42471.0}, {"date": "2007-06-28", "close": 6.2265632, "volume": 9174.0}, {"date": "2007-06-29", "close": 6.275208225, "volume": 50399.0}, {"date": "2007-07-02", "close": 6.177918175, "volume": 54234.0}, {"date": "2007-07-03", "close": 5.837403, "volume": 32948.0}, {"date": "2007-07-04", "close": 6.0319831, "volume": 30926.0}, {"date": "2007-07-05", "close": 5.837403, "volume": 37717.0}, {"date": "2007-07-06", "close": 5.837403, "volume": 7401.0}, {"date": "2007-07-09", "close": 5.837403, "volume": 25044.0}, {"date": "2007-07-10", "close": 5.788757975, "volume": 63221.0}, {"date": "2007-07-11", "close": 5.6428229, "volume": 12377.0}, {"date": "2007-07-12", "close": 5.4482428, "volume": 15558.0}, {"date": "2007-07-13", "close": 5.594177875, "volume": 30375.0}, {"date": "2007-07-16", "close": 5.6428229, "volume": 17496.0}, {"date": "2007-07-17", "close": 5.54553285, "volume": 14297.0}, {"date": "2007-07-18", "close": 5.4482428, "volume": 44386.0}, {"date": "2007-07-19", "close": 5.4482428, "volume": 11591.0}, {"date": "2007-07-20", "close": 5.691467925, "volume": 25303.0}, {"date": "2007-07-23", "close": 5.54553285, "volume": 12486.0}, {"date": "2007-07-24", "close": 5.496887825, "volume": 36097.0}, {"date": "2007-07-25", "close": 5.35095275, "volume": 6823.0}, {"date": "2007-07-26", "close": 5.0590826, "volume": 39375.0}, {"date": "2007-07-27", "close": 5.35095275, "volume": 16913.0}, {"date": "2007-07-30", "close": 5.2536627, "volume": 22973.0}, {"date": "2007-07-31", "close": 4.76721245, "volume": 35404.0}, {"date": "2007-08-01", "close": 4.6699224, "volume": 30047.0}, {"date": "2007-08-02", "close": 4.76721245, "volume": 10013.0}, {"date": "2007-08-03", "close": 4.621277375, "volume": 21416.0}, {"date": "2007-08-06", "close": 4.329407225, "volume": 52955.0}, {"date": "2007-08-07", "close": 4.96179255, "volume": 25041.0}, {"date": "2007-08-08", "close": 4.57263235, "volume": 5175.0}, {"date": "2007-08-09", "close": 4.426697275, "volume": 19920.0}, {"date": "2007-08-10", "close": 4.37805225, "volume": 7195.0}, {"date": "2007-08-13", "close": 4.37805225, "volume": 8409.0}, {"date": "2007-08-14", "close": 4.232117175, "volume": 16120.0}, {"date": "2007-08-15", "close": 3.745666925, "volume": 20413.0}, {"date": "2007-08-16", "close": 3.5024418, "volume": 45634.0}, {"date": "2007-08-17", "close": 3.21057165, "volume": 34696.0}, {"date": "2007-08-20", "close": 3.259216675, "volume": 62731.0}, {"date": "2007-08-21", "close": 3.21057165, "volume": 36427.0}, {"date": "2007-08-22", "close": 3.40515175, "volume": 30974.0}, {"date": "2007-08-23", "close": 3.453796775, "volume": 24576.0}, {"date": "2007-08-24", "close": 3.5024418, "volume": 22140.0}, {"date": "2007-08-27", "close": 3.453796775, "volume": 12209.0}, {"date": "2007-08-28", "close": 3.356506725, "volume": 28706.0}, {"date": "2007-08-29", "close": 3.3078617, "volume": 21567.0}, {"date": "2007-08-30", "close": 3.1132816, "volume": 49750.0}, {"date": "2007-08-31", "close": 3.1132816, "volume": 13902.0}, {"date": "2007-09-03", "close": 3.161926625, "volume": 9217.0}, {"date": "2007-09-04", "close": 3.064636575, "volume": 24615.0}, {"date": "2007-09-05", "close": 2.967346525, "volume": 24702.0}, {"date": "2007-09-06", "close": 2.870056475, "volume": 17203.0}, {"date": "2007-09-07", "close": 3.01599155, "volume": 12909.0}, {"date": "2007-09-10", "close": 3.161926625, "volume": 11169.0}, {"date": "2007-09-11", "close": 2.82141145, "volume": 16405.0}, {"date": "2007-09-12", "close": 2.9187015, "volume": 22380.0}, {"date": "2007-09-13", "close": 3.161926625, "volume": 32393.0}, {"date": "2007-09-14", "close": 3.21057165, "volume": 14896.0}, {"date": "2007-09-18", "close": 3.453796775, "volume": 98968.0}, {"date": "2007-09-19", "close": 3.453796775, "volume": 73048.0}, {"date": "2007-09-20", "close": 3.648376875, "volume": 38562.0}, {"date": "2007-09-21", "close": 3.98889205, "volume": 29833.0}, {"date": "2007-09-24", "close": 3.842956975, "volume": 33806.0}, {"date": "2007-09-25", "close": 4.134827125, "volume": 20623.0}, {"date": "2007-09-26", "close": 4.329407225, "volume": 20865.0}, {"date": "2007-09-27", "close": 4.37805225, "volume": 29984.0}, {"date": "2007-09-28", "close": 4.57263235, "volume": 49758.0}, {"date": "2007-10-01", "close": 4.426697275, "volume": 15551.0}, {"date": "2007-10-02", "close": 4.523987325, "volume": 73264.0}, {"date": "2007-10-03", "close": 4.37805225, "volume": 19426.0}, {"date": "2007-10-04", "close": 4.134827125, "volume": 38708.0}, {"date": "2007-10-05", "close": 4.6699224, "volume": 45183.0}, {"date": "2007-10-08", "close": 4.4753423, "volume": 28677.0}, {"date": "2007-10-09", "close": 4.4753423, "volume": 23075.0}, {"date": "2007-10-10", "close": 4.57263235, "volume": 9482.0}, {"date": "2007-10-11", "close": 4.6699224, "volume": 24494.0}, {"date": "2007-10-12", "close": 4.621277375, "volume": 14144.0}, {"date": "2007-10-15", "close": 5.010437575, "volume": 107636.0}, {"date": "2007-10-16", "close": 5.594177875, "volume": 211264.0}, {"date": "2007-10-17", "close": 4.96179255, "volume": 271254.0}, {"date": "2007-10-18", "close": 5.010437575, "volume": 61489.0}, {"date": "2007-10-19", "close": 5.0590826, "volume": 63583.0}, {"date": "2007-10-22", "close": 4.6699224, "volume": 40328.0}, {"date": "2007-10-23", "close": 4.8645025, "volume": 27963.0}, {"date": "2007-10-24", "close": 4.8645025, "volume": 25758.0}, {"date": "2007-10-25", "close": 4.8645025, "volume": 15086.0}, {"date": "2007-10-26", "close": 4.815857475, "volume": 16487.0}, {"date": "2007-10-29", "close": 4.621277375, "volume": 15772.0}, {"date": "2007-10-30", "close": 4.621277375, "volume": 19416.0}, {"date": "2007-10-31", "close": 4.96179255, "volume": 34995.0}, {"date": "2007-11-01", "close": 4.96179255, "volume": 17375.0}, {"date": "2007-11-02", "close": 4.76721245, "volume": 18861.0}, {"date": "2007-11-05", "close": 4.426697275, "volume": 30069.0}, {"date": "2007-11-06", "close": 4.57263235, "volume": 12015.0}, {"date": "2007-11-07", "close": 4.8645025, "volume": 6097.0}, {"date": "2007-11-08", "close": 4.621277375, "volume": 6788.0}, {"date": "2007-11-09", "close": 4.4753423, "volume": 14667.0}, {"date": "2007-11-12", "close": 4.523987325, "volume": 25786.0}, {"date": "2007-11-13", "close": 4.76721245, "volume": 18301.0}, {"date": "2007-11-14", "close": 4.523987325, "volume": 27198.0}, {"date": "2007-11-15", "close": 4.76721245, "volume": 6660.0}, {"date": "2007-11-16", "close": 4.57263235, "volume": 16126.0}, {"date": "2007-11-19", "close": 4.523987325, "volume": 10931.0}, {"date": "2007-11-20", "close": 4.37805225, "volume": 21380.0}, {"date": "2007-11-21", "close": 4.134827125, "volume": 11923.0}, {"date": "2007-11-22", "close": 3.940247025, "volume": 9348.0}, {"date": "2007-11-23", "close": 3.98889205, "volume": 13780.0}, {"date": "2007-11-26", "close": 4.134827125, "volume": 22888.0}, {"date": "2007-11-27", "close": 4.0861821, "volume": 2467.0}, {"date": "2007-11-28", "close": 4.0861821, "volume": 11872.0}, {"date": "2007-11-29", "close": 4.18347215, "volume": 3088.0}, {"date": "2007-11-30", "close": 4.232117175, "volume": 5161.0}, {"date": "2007-12-03", "close": 3.891602, "volume": 10808.0}, {"date": "2007-12-04", "close": 3.891602, "volume": 28973.0}, {"date": "2007-12-05", "close": 4.0861821, "volume": 12202.0}, {"date": "2007-12-06", "close": 3.891602, "volume": 2393.0}, {"date": "2007-12-07", "close": 3.891602, "volume": 7733.0}, {"date": "2007-12-10", "close": 3.79431195, "volume": 10641.0}, {"date": "2007-12-11", "close": 3.891602, "volume": 5977.0}, {"date": "2007-12-12", "close": 4.134827125, "volume": 14758.0}, {"date": "2007-12-13", "close": 3.940247025, "volume": 30013.0}, {"date": "2007-12-14", "close": 3.98889205, "volume": 15521.0}, {"date": "2007-12-17", "close": 3.6970219, "volume": 12152.0}, {"date": "2007-12-18", "close": 3.648376875, "volume": 9958.0}, {"date": "2007-12-19", "close": 3.98889205, "volume": 14877.0}, {"date": "2007-12-20", "close": 3.98889205, "volume": 20809.0}, {"date": "2007-12-21", "close": 3.940247025, "volume": 13595.0}, {"date": "2007-12-24", "close": 3.940247025, "volume": 11718.0}, {"date": "2007-12-27", "close": 4.0861821, "volume": 27974.0}, {"date": "2007-12-28", "close": 4.134827125, "volume": 16020.0}, {"date": "2007-12-31", "close": 4.37805225, "volume": 43950.0}, {"date": "2008-01-02", "close": 4.815857475, "volume": 69502.0}, {"date": "2008-01-03", "close": 4.4753423, "volume": 15071.0}, {"date": "2008-01-04", "close": 4.57263235, "volume": 5489.0}, {"date": "2008-01-07", "close": 4.37805225, "volume": 15413.0}, {"date": "2008-01-08", "close": 4.37805225, "volume": 11666.0}, {"date": "2008-01-09", "close": 4.37805225, "volume": 41174.0}, {"date": "2008-01-10", "close": 4.6699224, "volume": 6538.0}, {"date": "2008-01-11", "close": 4.37805225, "volume": 15664.0}, {"date": "2008-01-14", "close": 4.18347215, "volume": 9987.0}, {"date": "2008-01-15", "close": 3.98889205, "volume": 7184.0}, {"date": "2008-01-16", "close": 3.891602, "volume": 16468.0}, {"date": "2008-01-17", "close": 3.891602, "volume": 21356.0}, {"date": "2008-01-18", "close": 3.891602, "volume": 18688.0}, {"date": "2008-01-21", "close": 3.59973185, "volume": 1671.0}, {"date": "2008-01-22", "close": 2.9187015, "volume": 45932.0}, {"date": "2008-01-23", "close": 2.9187015, "volume": 68230.0}, {"date": "2008-01-24", "close": 2.82141145, "volume": 155309.0}, {"date": "2008-01-25", "close": 3.064636575, "volume": 39172.0}, {"date": "2008-01-29", "close": 3.356506725, "volume": 20751.0}, {"date": "2008-01-30", "close": 3.21057165, "volume": 5602.0}, {"date": "2008-01-31", "close": 3.3078617, "volume": 8223.0}, {"date": "2008-02-01", "close": 3.59973185, "volume": 7195.0}, {"date": "2008-02-04", "close": 3.59973185, "volume": 6647.0}, {"date": "2008-02-05", "close": 3.5024418, "volume": 16035.0}, {"date": "2008-02-06", "close": 3.5024418, "volume": 6869.0}, {"date": "2008-02-08", "close": 3.21057165, "volume": 7452.0}, {"date": "2008-02-11", "close": 3.3078617, "volume": 9559.0}, {"date": "2008-02-12", "close": 3.064636575, "volume": 3356.0}, {"date": "2008-02-13", "close": 3.21057165, "volume": 9913.0}, {"date": "2008-02-14", "close": 3.21057165, "volume": 6475.0}, {"date": "2008-02-15", "close": 3.161926625, "volume": 14847.0}, {"date": "2008-02-18", "close": 3.40515175, "volume": 523.0}, {"date": "2008-02-19", "close": 3.3078617, "volume": 5224.0}, {"date": "2008-02-20", "close": 3.3078617, "volume": 22034.0}, {"date": "2008-02-21", "close": 3.5024418, "volume": 7401.0}, {"date": "2008-02-22", "close": 3.5024418, "volume": 11820.0}, {"date": "2008-02-25", "close": 3.5024418, "volume": 8182.0}, {"date": "2008-02-26", "close": 3.5024418, "volume": 15109.0}, {"date": "2008-02-27", "close": 3.59973185, "volume": 18026.0}, {"date": "2008-02-28", "close": 3.5024418, "volume": 6804.0}, {"date": "2008-02-29", "close": 3.5024418, "volume": 6018.0}, {"date": "2008-03-03", "close": 3.453796775, "volume": 3910.0}, {"date": "2008-03-04", "close": 3.3078617, "volume": 15232.0}, {"date": "2008-03-05", "close": 3.40515175, "volume": 11070.0}, {"date": "2008-03-06", "close": 3.40515175, "volume": 4317.0}, {"date": "2008-03-07", "close": 3.453796775, "volume": 20679.0}, {"date": "2008-03-10", "close": 3.5024418, "volume": 19876.0}, {"date": "2008-03-11", "close": 3.21057165, "volume": 7612.0}, {"date": "2008-03-12", "close": 3.21057165, "volume": 17376.0}, {"date": "2008-03-13", "close": 3.356506725, "volume": 20175.0}, {"date": "2008-03-14", "close": 3.40515175, "volume": 18501.0}, {"date": "2008-03-17", "close": 3.3078617, "volume": 5293.0}, {"date": "2008-03-18", "close": 3.40515175, "volume": 5246.0}, {"date": "2008-03-19", "close": 3.5024418, "volume": 32838.0}, {"date": "2008-03-20", "close": 3.6970219, "volume": 86514.0}, {"date": "2008-03-25", "close": 3.79431195, "volume": 75524.0}, {"date": "2008-03-26", "close": 3.745666925, "volume": 36374.0}, {"date": "2008-03-27", "close": 4.037537075, "volume": 34716.0}, {"date": "2008-03-28", "close": 3.940247025, "volume": 34292.0}, {"date": "2008-03-31", "close": 3.59973185, "volume": 16287.0}, {"date": "2008-04-01", "close": 3.59973185, "volume": 10239.0}, {"date": "2008-04-02", "close": 3.40515175, "volume": 29624.0}, {"date": "2008-04-03", "close": 3.59973185, "volume": 14753.0}, {"date": "2008-04-04", "close": 3.5024418, "volume": 10279.0}, {"date": "2008-04-07", "close": 3.5024418, "volume": 6938.0}, {"date": "2008-04-08", "close": 3.5024418, "volume": 6577.0}, {"date": "2008-04-09", "close": 3.5024418, "volume": 10220.0}, {"date": "2008-04-10", "close": 3.21057165, "volume": 16949.0}, {"date": "2008-04-11", "close": 3.356506725, "volume": 12434.0}, {"date": "2008-04-14", "close": 3.3078617, "volume": 12170.0}, {"date": "2008-04-15", "close": 3.453796775, "volume": 7043.0}, {"date": "2008-04-16", "close": 3.5024418, "volume": 6301.0}, {"date": "2008-04-17", "close": 3.551086825, "volume": 7341.0}, {"date": "2008-04-18", "close": 3.453796775, "volume": 14001.0}, {"date": "2008-04-21", "close": 3.59973185, "volume": 11222.0}, {"date": "2008-04-22", "close": 3.40515175, "volume": 8436.0}, {"date": "2008-04-23", "close": 3.40515175, "volume": 13152.0}, {"date": "2008-04-24", "close": 3.551086825, "volume": 20170.0}, {"date": "2008-04-28", "close": 3.40515175, "volume": 7988.0}, {"date": "2008-04-29", "close": 3.5024418, "volume": 5653.0}, {"date": "2008-04-30", "close": 3.59973185, "volume": 14493.0}, {"date": "2008-05-01", "close": 3.59973185, "volume": 16035.0}, {"date": "2008-05-02", "close": 3.842956975, "volume": 73395.0}, {"date": "2008-05-05", "close": 4.037537075, "volume": 53007.0}, {"date": "2008-05-06", "close": 3.98889205, "volume": 51429.0}, {"date": "2008-05-07", "close": 4.037537075, "volume": 33331.0}, {"date": "2008-05-08", "close": 3.98889205, "volume": 51041.0}, {"date": "2008-05-09", "close": 4.0861821, "volume": 18923.0}, {"date": "2008-05-12", "close": 4.0861821, "volume": 16479.0}, {"date": "2008-05-13", "close": 4.037537075, "volume": 11820.0}, {"date": "2008-05-14", "close": 4.0861821, "volume": 5653.0}, {"date": "2008-05-15", "close": 4.0861821, "volume": 24018.0}, {"date": "2008-05-16", "close": 4.134827125, "volume": 9746.0}, {"date": "2008-05-19", "close": 4.329407225, "volume": 27235.0}, {"date": "2008-05-20", "close": 4.57263235, "volume": 45030.0}, {"date": "2008-05-21", "close": 4.426697275, "volume": 67709.0}, {"date": "2008-05-22", "close": 4.37805225, "volume": 39161.0}, {"date": "2008-05-23", "close": 4.621277375, "volume": 46862.0}, {"date": "2008-05-26", "close": 4.6699224, "volume": 35844.0}, {"date": "2008-05-27", "close": 4.621277375, "volume": 14403.0}, {"date": "2008-05-28", "close": 4.96179255, "volume": 57021.0}, {"date": "2008-05-29", "close": 4.76721245, "volume": 19611.0}, {"date": "2008-05-30", "close": 5.0590826, "volume": 71257.0}, {"date": "2008-06-02", "close": 5.35095275, "volume": 101931.0}, {"date": "2008-06-03", "close": 5.15637265, "volume": 38038.0}, {"date": "2008-06-04", "close": 4.8645025, "volume": 39497.0}, {"date": "2008-06-05", "close": 4.76721245, "volume": 34629.0}, {"date": "2008-06-06", "close": 4.815857475, "volume": 13568.0}, {"date": "2008-06-10", "close": 4.621277375, "volume": 8562.0}, {"date": "2008-06-11", "close": 4.621277375, "volume": 23449.0}, {"date": "2008-06-12", "close": 4.57263235, "volume": 19484.0}, {"date": "2008-06-13", "close": 4.37805225, "volume": 13030.0}, {"date": "2008-06-16", "close": 4.2807622, "volume": 30863.0}, {"date": "2008-06-17", "close": 4.4753423, "volume": 21499.0}, {"date": "2008-06-18", "close": 4.6699224, "volume": 81689.0}, {"date": "2008-06-19", "close": 4.815857475, "volume": 61740.0}, {"date": "2008-06-20", "close": 5.010437575, "volume": 71648.0}, {"date": "2008-06-23", "close": 4.913147525, "volume": 26580.0}, {"date": "2008-06-24", "close": 5.15637265, "volume": 46749.0}, {"date": "2008-06-25", "close": 5.010437575, "volume": 43194.0}, {"date": "2008-06-26", "close": 5.0590826, "volume": 15950.0}, {"date": "2008-06-27", "close": 4.96179255, "volume": 37394.0}, {"date": "2008-06-30", "close": 5.107727625, "volume": 13921.0}, {"date": "2008-07-01", "close": 5.010437575, "volume": 516187.0}, {"date": "2008-07-02", "close": 4.76721245, "volume": 116302.0}, {"date": "2008-07-03", "close": 4.426697275, "volume": 24357.0}, {"date": "2008-07-04", "close": 4.37805225, "volume": 19849.0}, {"date": "2008-07-07", "close": 4.18347215, "volume": 13804.0}, {"date": "2008-07-08", "close": 3.98889205, "volume": 16035.0}, {"date": "2008-07-09", "close": 4.0861821, "volume": 14390.0}, {"date": "2008-07-10", "close": 4.037537075, "volume": 27154.0}, {"date": "2008-07-11", "close": 3.891602, "volume": 13705.0}, {"date": "2008-07-14", "close": 3.891602, "volume": 15726.0}, {"date": "2008-07-15", "close": 3.6970219, "volume": 5578.0}, {"date": "2008-07-16", "close": 3.6970219, "volume": 16281.0}, {"date": "2008-07-17", "close": 3.59973185, "volume": 2281.0}, {"date": "2008-07-18", "close": 3.59973185, "volume": 4625.0}, {"date": "2008-07-21", "close": 3.79431195, "volume": 5139.0}, {"date": "2008-07-22", "close": 3.79431195, "volume": 13372.0}, {"date": "2008-07-23", "close": 3.891602, "volume": 6887.0}, {"date": "2008-07-24", "close": 3.842956975, "volume": 11728.0}, {"date": "2008-07-25", "close": 3.79431195, "volume": 10522.0}, {"date": "2008-07-28", "close": 3.79431195, "volume": 15339.0}, {"date": "2008-07-29", "close": 3.6970219, "volume": 2775.0}, {"date": "2008-07-30", "close": 3.891602, "volume": 3424.0}, {"date": "2008-08-01", "close": 3.745666925, "volume": 2004.0}, {"date": "2008-08-05", "close": 3.648376875, "volume": 15501.0}, {"date": "2008-08-06", "close": 3.6970219, "volume": 2570.0}, {"date": "2008-08-08", "close": 3.5024418, "volume": 5653.0}, {"date": "2008-08-11", "close": 3.40515175, "volume": 11220.0}, {"date": "2008-08-13", "close": 3.40515175, "volume": 7668.0}, {"date": "2008-08-14", "close": 3.40515175, "volume": 2512.0}, {"date": "2008-08-15", "close": 3.3078617, "volume": 7195.0}, {"date": "2008-08-18", "close": 3.40515175, "volume": 2709.0}, {"date": "2008-08-19", "close": 3.21057165, "volume": 8017.0}, {"date": "2008-08-20", "close": 3.259216675, "volume": 14055.0}, {"date": "2008-08-22", "close": 3.21057165, "volume": 2446.0}, {"date": "2008-08-25", "close": 3.161926625, "volume": 6989.0}, {"date": "2008-08-26", "close": 3.161926625, "volume": 8223.0}, {"date": "2008-08-27", "close": 3.1132816, "volume": 26168.0}, {"date": "2008-08-29", "close": 3.1132816, "volume": 7435.0}, {"date": "2008-09-01", "close": 3.1132816, "volume": 5139.0}, {"date": "2008-09-02", "close": 2.967346525, "volume": 6228.0}, {"date": "2008-09-03", "close": 3.1132816, "volume": 493.0}, {"date": "2008-09-04", "close": 3.1132816, "volume": 17987.0}, {"date": "2008-09-05", "close": 2.82141145, "volume": 7298.0}, {"date": "2008-09-08", "close": 2.82141145, "volume": 2467.0}, {"date": "2008-09-09", "close": 3.01599155, "volume": 4882.0}, {"date": "2008-09-10", "close": 3.01599155, "volume": 10607.0}, {"date": "2008-09-11", "close": 2.82141145, "volume": 11306.0}, {"date": "2008-09-12", "close": 2.772766425, "volume": 13670.0}, {"date": "2008-09-15", "close": 2.5295413, "volume": 16703.0}, {"date": "2008-09-16", "close": 2.480896275, "volume": 8223.0}, {"date": "2008-09-17", "close": 2.578186325, "volume": 514.0}, {"date": "2008-09-18", "close": 2.383606225, "volume": 14421.0}, {"date": "2008-09-19", "close": 2.578186325, "volume": 4625.0}, {"date": "2008-09-22", "close": 2.82141145, "volume": 874.0}, {"date": "2008-09-23", "close": 2.870056475, "volume": 1028.0}, {"date": "2008-09-24", "close": 2.772766425, "volume": 4769.0}, {"date": "2008-09-25", "close": 2.675476375, "volume": 5653.0}, {"date": "2008-09-26", "close": 2.5295413, "volume": 13385.0}, {"date": "2008-09-29", "close": 2.286316175, "volume": 11305.0}, {"date": "2008-09-30", "close": 2.1403811, "volume": 12203.0}, {"date": "2008-10-01", "close": 2.23767115, "volume": 15418.0}, {"date": "2008-10-02", "close": 2.1403811, "volume": 17319.0}, {"date": "2008-10-03", "close": 2.091736075, "volume": 13577.0}, {"date": "2008-10-06", "close": 2.04309105, "volume": 8471.0}, {"date": "2008-10-07", "close": 1.897155975, "volume": 12728.0}, {"date": "2008-10-08", "close": 1.5566408, "volume": 15007.0}, {"date": "2008-10-09", "close": 1.45935075, "volume": 27997.0}, {"date": "2008-10-10", "close": 1.45935075, "volume": 28698.0}, {"date": "2008-10-13", "close": 1.3620607, "volume": 28574.0}, {"date": "2008-10-14", "close": 1.45935075, "volume": 26459.0}, {"date": "2008-10-15", "close": 1.84851095, "volume": 49494.0}, {"date": "2008-10-16", "close": 1.702575875, "volume": 11397.0}, {"date": "2008-10-17", "close": 1.7512209, "volume": 7503.0}, {"date": "2008-10-21", "close": 1.7512209, "volume": 10792.0}, {"date": "2008-10-22", "close": 1.7512209, "volume": 10022.0}, {"date": "2008-10-23", "close": 1.507995775, "volume": 19529.0}, {"date": "2008-10-24", "close": 1.507995775, "volume": 8508.0}, {"date": "2008-10-27", "close": 1.3620607, "volume": 8409.0}, {"date": "2008-10-29", "close": 1.507995775, "volume": 13305.0}, {"date": "2008-10-30", "close": 1.507995775, "volume": 1028.0}, {"date": "2008-10-31", "close": 1.702575875, "volume": 12848.0}, {"date": "2008-11-03", "close": 1.605285825, "volume": 10433.0}, {"date": "2008-11-04", "close": 1.65393085, "volume": 3597.0}, {"date": "2008-11-05", "close": 1.702575875, "volume": 35050.0}, {"date": "2008-11-06", "close": 1.65393085, "volume": 23513.0}, {"date": "2008-11-10", "close": 1.702575875, "volume": 3392.0}, {"date": "2008-11-12", "close": 1.605285825, "volume": 16055.0}, {"date": "2008-11-13", "close": 1.5566408, "volume": 8212.0}, {"date": "2008-11-14", "close": 1.65393085, "volume": 2765.0}, {"date": "2008-11-19", "close": 1.313415675, "volume": 13054.0}, {"date": "2008-11-20", "close": 0.87561045, "volume": 47641.0}, {"date": "2008-11-21", "close": 1.07019055, "volume": 8696.0}, {"date": "2008-11-24", "close": 0.924255475, "volume": 3125.0}, {"date": "2008-11-26", "close": 0.9729005, "volume": 14390.0}, {"date": "2008-11-27", "close": 0.9729005, "volume": 2364.0}, {"date": "2008-11-28", "close": 0.73940438, "volume": 15230.0}, {"date": "2008-12-01", "close": 0.87561045, "volume": 1747.0}, {"date": "2008-12-02", "close": 0.826965425, "volume": 3985.0}, {"date": "2008-12-03", "close": 0.87561045, "volume": 3186.0}, {"date": "2008-12-04", "close": 0.87561045, "volume": 21309.0}, {"date": "2008-12-08", "close": 0.924255475, "volume": 2775.0}, {"date": "2008-12-09", "close": 0.788049405, "volume": 2716.0}, {"date": "2008-12-10", "close": 0.87561045, "volume": 1542.0}, {"date": "2008-12-11", "close": 1.26477065, "volume": 11350.0}, {"date": "2008-12-18", "close": 1.1674806, "volume": 1911.0}, {"date": "2008-12-19", "close": 0.9729005, "volume": 1028.0}, {"date": "2008-12-22", "close": 0.865881445, "volume": 7812.0}, {"date": "2008-12-23", "close": 0.87561045, "volume": 1069.0}, {"date": "2008-12-29", "close": 0.9729005, "volume": 1028.0}, {"date": "2008-12-30", "close": 1.07019055, "volume": 1490.0}, {"date": "2008-12-31", "close": 1.1674806, "volume": 514.0}, {"date": "2009-01-02", "close": 1.26477065, "volume": 12970.0}, {"date": "2009-01-05", "close": 1.313415675, "volume": 902.0}, {"date": "2009-01-07", "close": 1.45935075, "volume": 8994.0}, {"date": "2009-01-09", "close": 1.410705725, "volume": 5653.0}, {"date": "2009-01-15", "close": 1.26477065, "volume": 18834.0}, {"date": "2009-01-16", "close": 1.313415675, "volume": 24663.0}, {"date": "2009-01-19", "close": 1.313415675, "volume": 15932.0}, {"date": "2009-01-20", "close": 1.1674806, "volume": 2575.0}, {"date": "2009-01-21", "close": 1.216125625, "volume": 9626.0}, {"date": "2009-01-22", "close": 1.26477065, "volume": 15194.0}, {"date": "2009-01-23", "close": 1.26477065, "volume": 13305.0}, {"date": "2009-01-27", "close": 1.313415675, "volume": 49358.0}, {"date": "2009-01-28", "close": 1.1674806, "volume": 10279.0}, {"date": "2009-01-29", "close": 1.118835575, "volume": 13838.0}, {"date": "2009-01-30", "close": 1.26477065, "volume": 822.0}, {"date": "2009-02-02", "close": 1.410705725, "volume": 14129.0}, {"date": "2009-02-05", "close": 1.07019055, "volume": 11248.0}, {"date": "2009-02-06", "close": 1.021545525, "volume": 2672.0}, {"date": "2009-02-09", "close": 1.118835575, "volume": 4728.0}, {"date": "2009-02-10", "close": 1.1674806, "volume": 7914.0}, {"date": "2009-02-11", "close": 1.216125625, "volume": 10243.0}, {"date": "2009-02-12", "close": 1.1674806, "volume": 21589.0}, {"date": "2009-02-13", "close": 1.1674806, "volume": 19015.0}, {"date": "2009-02-16", "close": 1.21828296, "volume": 1379.0}, {"date": "2009-02-17", "close": 1.0152358, "volume": 564.0}, {"date": "2009-02-19", "close": 1.0152358, "volume": 1576.0}, {"date": "2009-02-20", "close": 1.0152358, "volume": 1691.0}, {"date": "2009-02-23", "close": 1.0152358, "volume": 2955.0}, {"date": "2009-02-24", "close": 0.96447401, "volume": 8619.0}, {"date": "2009-02-25", "close": 0.96447401, "volume": 62350.0}, {"date": "2009-02-26", "close": 0.96447401, "volume": 4531.0}, {"date": "2009-02-27", "close": 0.96447401, "volume": 4367.0}, {"date": "2009-03-02", "close": 0.91371222, "volume": 3986.0}, {"date": "2009-03-03", "close": 0.91371222, "volume": 10101.0}, {"date": "2009-03-04", "close": 0.883255146, "volume": 5713.0}, {"date": "2009-03-06", "close": 0.873102788, "volume": 8175.0}, {"date": "2009-03-09", "close": 0.822340998, "volume": 9850.0}, {"date": "2009-03-10", "close": 0.873102788, "volume": 1667.0}, {"date": "2009-03-11", "close": 0.903559862, "volume": 35971.0}, {"date": "2009-03-12", "close": 0.91371222, "volume": 35996.0}, {"date": "2009-03-13", "close": 0.944169294, "volume": 55701.0}, {"date": "2009-03-16", "close": 1.0152358, "volume": 10232.0}, {"date": "2009-03-18", "close": 0.91371222, "volume": 39646.0}, {"date": "2009-03-19", "close": 0.934016936, "volume": 102242.0}, {"date": "2009-03-20", "close": 0.954321652, "volume": 55406.0}, {"date": "2009-03-23", "close": 0.934016936, "volume": 2527.0}, {"date": "2009-03-24", "close": 0.96447401, "volume": 57130.0}, {"date": "2009-03-25", "close": 0.954321652, "volume": 14145.0}, {"date": "2009-03-26", "close": 1.06599759, "volume": 99583.0}, {"date": "2009-03-27", "close": 1.11675938, "volume": 55849.0}, {"date": "2009-03-30", "close": 1.0152358, "volume": 32406.0}, {"date": "2009-03-31", "close": 0.96447401, "volume": 2265.0}, {"date": "2009-04-01", "close": 1.0152358, "volume": 5565.0}, {"date": "2009-04-02", "close": 1.0152358, "volume": 20712.0}, {"date": "2009-04-03", "close": 1.0152358, "volume": 25807.0}, {"date": "2009-04-06", "close": 1.11675938, "volume": 44226.0}, {"date": "2009-04-07", "close": 1.06599759, "volume": 202740.0}, {"date": "2009-04-08", "close": 1.06599759, "volume": 16193.0}, {"date": "2009-04-09", "close": 1.11675938, "volume": 26633.0}, {"date": "2009-04-14", "close": 1.21828296, "volume": 53150.0}, {"date": "2009-04-15", "close": 1.26904475, "volume": 29508.0}, {"date": "2009-04-16", "close": 1.26904475, "volume": 29747.0}, {"date": "2009-04-17", "close": 1.31980654, "volume": 54809.0}, {"date": "2009-04-20", "close": 1.31980654, "volume": 41771.0}, {"date": "2009-04-21", "close": 1.21828296, "volume": 30634.0}, {"date": "2009-04-22", "close": 1.21828296, "volume": 24520.0}, {"date": "2009-04-23", "close": 1.21828296, "volume": 12046.0}, {"date": "2009-04-24", "close": 1.42133012, "volume": 43598.0}, {"date": "2009-04-27", "close": 1.42133012, "volume": 93578.0}, {"date": "2009-04-28", "close": 1.31980654, "volume": 22675.0}, {"date": "2009-04-29", "close": 1.31980654, "volume": 39244.0}, {"date": "2009-04-30", "close": 1.42133012, "volume": 45310.0}, {"date": "2009-05-01", "close": 1.42133012, "volume": 20622.0}, {"date": "2009-05-04", "close": 1.31980654, "volume": 40134.0}, {"date": "2009-05-05", "close": 1.37056833, "volume": 51220.0}, {"date": "2009-05-06", "close": 1.31980654, "volume": 15957.0}, {"date": "2009-05-07", "close": 1.42133012, "volume": 63778.0}, {"date": "2009-05-08", "close": 1.57361549, "volume": 42217.0}, {"date": "2009-05-11", "close": 1.82742444, "volume": 142180.0}, {"date": "2009-05-12", "close": 1.77666265, "volume": 73965.0}, {"date": "2009-05-13", "close": 1.87818623, "volume": 70295.0}, {"date": "2009-05-14", "close": 1.72590086, "volume": 102451.0}, {"date": "2009-05-15", "close": 1.72590086, "volume": 9690.0}, {"date": "2009-05-18", "close": 1.72590086, "volume": 11171.0}, {"date": "2009-05-19", "close": 1.82742444, "volume": 1083.0}, {"date": "2009-05-20", "close": 1.72590086, "volume": 3940.0}, {"date": "2009-05-21", "close": 1.67513907, "volume": 10106.0}, {"date": "2009-05-22", "close": 1.67513907, "volume": 72934.0}, {"date": "2009-05-25", "close": 1.67513907, "volume": 160919.0}, {"date": "2009-05-26", "close": 1.67513907, "volume": 40337.0}, {"date": "2009-05-27", "close": 1.62437728, "volume": 39622.0}, {"date": "2009-05-28", "close": 1.57361549, "volume": 25610.0}, {"date": "2009-05-29", "close": 1.57361549, "volume": 7954.0}, {"date": "2009-06-01", "close": 1.62437728, "volume": 17484.0}, {"date": "2009-06-02", "close": 1.67513907, "volume": 47985.0}, {"date": "2009-06-03", "close": 1.72590086, "volume": 15021.0}, {"date": "2009-06-04", "close": 1.72590086, "volume": 15760.0}, {"date": "2009-06-05", "close": 1.77666265, "volume": 26912.0}, {"date": "2009-06-09", "close": 1.72590086, "volume": 5614.0}, {"date": "2009-06-10", "close": 1.82742444, "volume": 50200.0}, {"date": "2009-06-11", "close": 2.0304716, "volume": 232479.0}, {"date": "2009-06-12", "close": 1.87818623, "volume": 42727.0}, {"date": "2009-06-15", "close": 1.72590086, "volume": 39445.0}, {"date": "2009-06-16", "close": 1.72590086, "volume": 33624.0}, {"date": "2009-06-17", "close": 1.62437728, "volume": 15858.0}, {"date": "2009-06-18", "close": 1.72590086, "volume": 19556.0}, {"date": "2009-06-19", "close": 1.72590086, "volume": 4027.0}, {"date": "2009-06-22", "close": 1.62437728, "volume": 23258.0}, {"date": "2009-06-23", "close": 1.5228537, "volume": 37520.0}, {"date": "2009-06-24", "close": 1.37056833, "volume": 39538.0}, {"date": "2009-06-25", "close": 1.72590086, "volume": 71627.0}, {"date": "2009-06-26", "close": 1.67513907, "volume": 53747.0}, {"date": "2009-06-29", "close": 1.62437728, "volume": 23513.0}, {"date": "2009-06-30", "close": 1.67513907, "volume": 16544.0}, {"date": "2009-07-01", "close": 1.72590086, "volume": 53291.0}, {"date": "2009-07-02", "close": 1.77666265, "volume": 17044.0}, {"date": "2009-07-03", "close": 1.67513907, "volume": 13095.0}, {"date": "2009-07-06", "close": 1.72590086, "volume": 2265.0}, {"date": "2009-07-07", "close": 1.82742444, "volume": 10124.0}, {"date": "2009-07-08", "close": 1.72590086, "volume": 6895.0}, {"date": "2009-07-09", "close": 1.62437728, "volume": 17828.0}, {"date": "2009-07-10", "close": 1.67513907, "volume": 5910.0}, {"date": "2009-07-13", "close": 1.57361549, "volume": 16055.0}, {"date": "2009-07-14", "close": 1.67513907, "volume": 19215.0}, {"date": "2009-07-15", "close": 1.62437728, "volume": 18531.0}, {"date": "2009-07-16", "close": 1.62437728, "volume": 12017.0}, {"date": "2009-07-17", "close": 1.62437728, "volume": 7325.0}, {"date": "2009-07-20", "close": 1.67513907, "volume": 6402.0}, {"date": "2009-07-21", "close": 1.62437728, "volume": 34527.0}, {"date": "2009-07-22", "close": 1.62437728, "volume": 21670.0}, {"date": "2009-07-23", "close": 1.77666265, "volume": 51645.0}, {"date": "2009-07-24", "close": 2.13199518, "volume": 235579.0}, {"date": "2009-07-27", "close": 2.18275697, "volume": 89619.0}, {"date": "2009-07-28", "close": 2.18275697, "volume": 65064.0}, {"date": "2009-07-29", "close": 2.13199518, "volume": 62856.0}, {"date": "2009-07-30", "close": 2.23351876, "volume": 40606.0}, {"date": "2009-07-31", "close": 2.28428055, "volume": 57009.0}, {"date": "2009-08-03", "close": 2.63961308, "volume": 143961.0}, {"date": "2009-08-04", "close": 2.5380895, "volume": 65934.0}, {"date": "2009-08-05", "close": 2.5380895, "volume": 76028.0}, {"date": "2009-08-06", "close": 2.48732771, "volume": 15054.0}, {"date": "2009-08-07", "close": 2.48732771, "volume": 14783.0}, {"date": "2009-08-10", "close": 2.38580413, "volume": 13480.0}, {"date": "2009-08-11", "close": 2.23351876, "volume": 68758.0}, {"date": "2009-08-12", "close": 2.23351876, "volume": 19160.0}, {"date": "2009-08-13", "close": 2.63961308, "volume": 40877.0}, {"date": "2009-08-14", "close": 2.58885129, "volume": 76779.0}, {"date": "2009-08-17", "close": 2.33504234, "volume": 14020.0}, {"date": "2009-08-18", "close": 2.43656592, "volume": 13842.0}, {"date": "2009-08-19", "close": 2.5380895, "volume": 20914.0}, {"date": "2009-08-20", "close": 2.5380895, "volume": 29650.0}, {"date": "2009-08-21", "close": 2.43656592, "volume": 15834.0}, {"date": "2009-08-24", "close": 2.43656592, "volume": 12274.0}, {"date": "2009-08-25", "close": 2.43656592, "volume": 14578.0}, {"date": "2009-08-26", "close": 2.48732771, "volume": 5633.0}, {"date": "2009-08-27", "close": 2.43656592, "volume": 16568.0}, {"date": "2009-08-28", "close": 2.43656592, "volume": 6786.0}, {"date": "2009-08-31", "close": 2.38580413, "volume": 6758.0}, {"date": "2009-09-01", "close": 2.33504234, "volume": 12079.0}, {"date": "2009-09-02", "close": 2.43656592, "volume": 114322.0}, {"date": "2009-09-03", "close": 2.43656592, "volume": 131634.0}, {"date": "2009-09-04", "close": 2.38580413, "volume": 49337.0}, {"date": "2009-09-07", "close": 2.74113666, "volume": 221911.0}, {"date": "2009-09-08", "close": 2.63961308, "volume": 167756.0}, {"date": "2009-09-09", "close": 2.63961308, "volume": 86295.0}, {"date": "2009-09-10", "close": 2.69037487, "volume": 40685.0}, {"date": "2009-09-11", "close": 2.84266024, "volume": 89889.0}, {"date": "2009-09-14", "close": 2.79189845, "volume": 22988.0}, {"date": "2009-09-15", "close": 3.0457074, "volume": 100567.0}, {"date": "2009-09-16", "close": 3.0457074, "volume": 33647.0}, {"date": "2009-09-17", "close": 2.99494561, "volume": 17622.0}, {"date": "2009-09-18", "close": 2.99494561, "volume": 27299.0}, {"date": "2009-09-21", "close": 2.94418382, "volume": 10736.0}, {"date": "2009-09-22", "close": 3.0457074, "volume": 40142.0}, {"date": "2009-09-23", "close": 3.14723098, "volume": 48705.0}, {"date": "2009-09-24", "close": 3.45180172, "volume": 103489.0}, {"date": "2009-09-25", "close": 4.46703752, "volume": 863501.0}, {"date": "2009-09-28", "close": 5.22846437, "volume": 776113.0}, {"date": "2009-09-29", "close": 5.53303511, "volume": 424539.0}, {"date": "2009-09-30", "close": 5.076179, "volume": 296271.0}, {"date": "2009-10-01", "close": 5.48227332, "volume": 145719.0}, {"date": "2009-10-02", "close": 6.49750912, "volume": 650462.0}, {"date": "2009-10-05", "close": 6.5990327, "volume": 240927.0}, {"date": "2009-10-06", "close": 6.0914148, "volume": 264642.0}, {"date": "2009-10-07", "close": 6.5990327, "volume": 243326.0}, {"date": "2009-10-08", "close": 7.00512702, "volume": 456944.0}, {"date": "2009-10-09", "close": 6.80207986, "volume": 232102.0}, {"date": "2009-10-12", "close": 7.00512702, "volume": 114318.0}, {"date": "2009-10-13", "close": 7.20817418, "volume": 123164.0}, {"date": "2009-10-14", "close": 7.41122134, "volume": 397643.0}, {"date": "2009-10-15", "close": 7.41122134, "volume": 239523.0}, {"date": "2009-10-16", "close": 7.30969776, "volume": 408083.0}, {"date": "2009-10-19", "close": 6.85284165, "volume": 172519.0}, {"date": "2009-10-20", "close": 6.85284165, "volume": 92629.0}, {"date": "2009-10-21", "close": 7.30969776, "volume": 156521.0}, {"date": "2009-10-22", "close": 6.95436523, "volume": 68326.0}, {"date": "2009-10-23", "close": 7.46198313, "volume": 224763.0}, {"date": "2009-10-26", "close": 7.71579208, "volume": 113588.0}, {"date": "2009-10-27", "close": 7.41122134, "volume": 122899.0}, {"date": "2009-10-28", "close": 7.56350671, "volume": 80618.0}, {"date": "2009-10-29", "close": 7.20817418, "volume": 198049.0}, {"date": "2009-10-30", "close": 7.30969776, "volume": 69722.0}, {"date": "2009-11-02", "close": 7.00512702, "volume": 136324.0}, {"date": "2009-11-03", "close": 7.1066506, "volume": 44548.0}, {"date": "2009-11-04", "close": 6.90360344, "volume": 144792.0}, {"date": "2009-11-05", "close": 6.29446196, "volume": 233417.0}, {"date": "2009-11-06", "close": 6.24370017, "volume": 108874.0}, {"date": "2009-11-09", "close": 5.83760585, "volume": 104957.0}, {"date": "2009-11-10", "close": 6.24370017, "volume": 168357.0}, {"date": "2009-11-11", "close": 5.98989122, "volume": 71405.0}, {"date": "2009-11-12", "close": 5.93912943, "volume": 85012.0}, {"date": "2009-11-13", "close": 5.88836764, "volume": 22222.0}, {"date": "2009-11-16", "close": 5.73608227, "volume": 37373.0}, {"date": "2009-11-17", "close": 5.43151153, "volume": 77924.0}, {"date": "2009-11-18", "close": 5.27922616, "volume": 69956.0}, {"date": "2009-11-19", "close": 5.53303511, "volume": 30091.0}, {"date": "2009-11-20", "close": 5.27922616, "volume": 25641.0}, {"date": "2009-11-23", "close": 5.5837969, "volume": 31810.0}, {"date": "2009-11-24", "close": 5.48227332, "volume": 34195.0}, {"date": "2009-11-25", "close": 5.43151153, "volume": 28908.0}, {"date": "2009-11-26", "close": 5.17770258, "volume": 20786.0}, {"date": "2009-11-27", "close": 4.77160826, "volume": 51021.0}, {"date": "2009-11-30", "close": 5.17770258, "volume": 84347.0}, {"date": "2009-12-01", "close": 5.17770258, "volume": 29496.0}, {"date": "2009-12-02", "close": 5.076179, "volume": 33731.0}, {"date": "2009-12-03", "close": 4.87313184, "volume": 22212.0}, {"date": "2009-12-04", "close": 4.82237005, "volume": 12411.0}, {"date": "2009-12-07", "close": 4.82237005, "volume": 39359.0}, {"date": "2009-12-08", "close": 4.61932289, "volume": 32467.0}, {"date": "2009-12-09", "close": 4.31475215, "volume": 42568.0}, {"date": "2009-12-10", "close": 4.67008468, "volume": 33281.0}, {"date": "2009-12-11", "close": 4.5685611, "volume": 22588.0}, {"date": "2009-12-14", "close": 4.26399036, "volume": 47418.0}, {"date": "2009-12-15", "close": 4.36551394, "volume": 15093.0}, {"date": "2009-12-16", "close": 4.01018141, "volume": 79616.0}, {"date": "2009-12-17", "close": 3.80713425, "volume": 59830.0}, {"date": "2009-12-18", "close": 4.21322857, "volume": 26439.0}, {"date": "2009-12-21", "close": 4.16246678, "volume": 17314.0}, {"date": "2009-12-22", "close": 4.0609432, "volume": 14287.0}, {"date": "2009-12-23", "close": 4.16246678, "volume": 7237.0}, {"date": "2009-12-24", "close": 4.26399036, "volume": 26631.0}, {"date": "2009-12-29", "close": 4.41627573, "volume": 12411.0}, {"date": "2009-12-30", "close": 4.26399036, "volume": 26692.0}, {"date": "2009-12-31", "close": 4.21322857, "volume": 6204.0}, {"date": "2010-01-04", "close": 4.21322857, "volume": 20223.0}, {"date": "2010-01-05", "close": 4.31475215, "volume": 17070.0}, {"date": "2010-01-06", "close": 4.72084647, "volume": 37607.0}, {"date": "2010-01-07", "close": 5.27922616, "volume": 111160.0}, {"date": "2010-01-08", "close": 5.076179, "volume": 66795.0}, {"date": "2010-01-11", "close": 5.12694079, "volume": 8471.0}, {"date": "2010-01-12", "close": 5.32998795, "volume": 46670.0}, {"date": "2010-01-13", "close": 5.22846437, "volume": 23978.0}, {"date": "2010-01-14", "close": 4.97465542, "volume": 42949.0}, {"date": "2010-01-15", "close": 4.77160826, "volume": 104080.0}, {"date": "2010-01-18", "close": 4.5685611, "volume": 21374.0}, {"date": "2010-01-19", "close": 4.67008468, "volume": 26221.0}, {"date": "2010-01-20", "close": 4.77160826, "volume": 20553.0}, {"date": "2010-01-21", "close": 4.51779931, "volume": 27076.0}, {"date": "2010-01-22", "close": 4.46703752, "volume": 23942.0}, {"date": "2010-01-25", "close": 4.36551394, "volume": 16514.0}, {"date": "2010-01-27", "close": 4.0609432, "volume": 29004.0}, {"date": "2010-01-28", "close": 4.0609432, "volume": 50852.0}, {"date": "2010-01-29", "close": 4.01018141, "volume": 30167.0}, {"date": "2010-02-01", "close": 3.65484888, "volume": 60105.0}, {"date": "2010-02-02", "close": 4.01018141, "volume": 19906.0}, {"date": "2010-02-03", "close": 4.26399036, "volume": 28567.0}, {"date": "2010-02-04", "close": 4.21322857, "volume": 27169.0}, {"date": "2010-02-05", "close": 4.0609432, "volume": 26236.0}, {"date": "2010-02-08", "close": 4.0609432, "volume": 35320.0}, {"date": "2010-02-09", "close": 4.0609432, "volume": 10389.0}, {"date": "2010-02-10", "close": 4.16246678, "volume": 28142.0}, {"date": "2010-02-11", "close": 4.36551394, "volume": 45851.0}, {"date": "2010-02-12", "close": 4.67008468, "volume": 54923.0}, {"date": "2010-02-15", "close": 4.72084647, "volume": 15488.0}, {"date": "2010-02-16", "close": 4.67008468, "volume": 16602.0}, {"date": "2010-02-17", "close": 4.5685611, "volume": 17927.0}, {"date": "2010-02-18", "close": 4.61932289, "volume": 4970.0}, {"date": "2010-02-19", "close": 4.72084647, "volume": 34891.0}, {"date": "2010-02-22", "close": 4.61932289, "volume": 2184.0}, {"date": "2010-02-23", "close": 4.67008468, "volume": 13755.0}, {"date": "2010-02-24", "close": 4.46703752, "volume": 13179.0}, {"date": "2010-02-25", "close": 4.36551394, "volume": 101553.0}, {"date": "2010-02-26", "close": 4.26399036, "volume": 4442.0}, {"date": "2010-03-01", "close": 4.46703752, "volume": 11721.0}, {"date": "2010-03-02", "close": 4.5685611, "volume": 19806.0}, {"date": "2010-03-03", "close": 4.5685611, "volume": 25660.0}, {"date": "2010-03-04", "close": 4.61932289, "volume": 5319.0}, {"date": "2010-03-05", "close": 4.82237005, "volume": 26437.0}, {"date": "2010-03-08", "close": 4.87313184, "volume": 15377.0}, {"date": "2010-03-09", "close": 4.77160826, "volume": 15596.0}, {"date": "2010-03-10", "close": 4.46703752, "volume": 42934.0}, {"date": "2010-03-11", "close": 4.5685611, "volume": 3294.0}, {"date": "2010-03-12", "close": 4.5685611, "volume": 5491.0}, {"date": "2010-03-15", "close": 4.5685611, "volume": 11800.0}, {"date": "2010-03-16", "close": 4.5685611, "volume": 8875.0}, {"date": "2010-03-17", "close": 4.61932289, "volume": 7782.0}, {"date": "2010-03-18", "close": 4.5685611, "volume": 12654.0}, {"date": "2010-03-19", "close": 4.92389363, "volume": 42283.0}, {"date": "2010-03-22", "close": 4.82237005, "volume": 15759.0}, {"date": "2010-03-23", "close": 4.82237005, "volume": 13627.0}, {"date": "2010-03-24", "close": 5.38074974, "volume": 188773.0}, {"date": "2010-03-25", "close": 5.32998795, "volume": 54429.0}, {"date": "2010-03-26", "close": 5.27922616, "volume": 36555.0}, {"date": "2010-03-29", "close": 5.17770258, "volume": 23591.0}, {"date": "2010-03-30", "close": 5.53303511, "volume": 60540.0}, {"date": "2010-03-31", "close": 5.32998795, "volume": 52674.0}, {"date": "2010-04-01", "close": 5.32998795, "volume": 30675.0}, {"date": "2010-04-06", "close": 5.5837969, "volume": 41031.0}, {"date": "2010-04-07", "close": 5.5837969, "volume": 21517.0}, {"date": "2010-04-08", "close": 5.5837969, "volume": 12608.0}, {"date": "2010-04-09", "close": 5.68532048, "volume": 19499.0}, {"date": "2010-04-12", "close": 5.38074974, "volume": 47162.0}, {"date": "2010-04-15", "close": 5.83760585, "volume": 337650.0}, {"date": "2010-04-16", "close": 6.0914148, "volume": 158928.0}, {"date": "2010-04-19", "close": 6.14217659, "volume": 115644.0}, {"date": "2010-04-20", "close": 6.64979449, "volume": 121455.0}, {"date": "2010-04-21", "close": 7.00512702, "volume": 180028.0}, {"date": "2010-04-22", "close": 6.70055628, "volume": 239198.0}, {"date": "2010-04-23", "close": 6.5990327, "volume": 60336.0}, {"date": "2010-04-27", "close": 6.75131807, "volume": 32100.0}, {"date": "2010-04-28", "close": 6.49750912, "volume": 45893.0}, {"date": "2010-04-29", "close": 6.04065301, "volume": 52901.0}, {"date": "2010-04-30", "close": 6.24370017, "volume": 20406.0}, {"date": "2010-05-03", "close": 5.83760585, "volume": 47483.0}, {"date": "2010-05-04", "close": 5.68532048, "volume": 36445.0}, {"date": "2010-05-05", "close": 5.5837969, "volume": 73024.0}, {"date": "2010-05-06", "close": 5.48227332, "volume": 32621.0}, {"date": "2010-05-07", "close": 5.27922616, "volume": 80970.0}, {"date": "2010-05-10", "close": 5.88836764, "volume": 45993.0}, {"date": "2010-05-11", "close": 5.38074974, "volume": 19345.0}, {"date": "2010-05-12", "close": 5.78684406, "volume": 73522.0}, {"date": "2010-05-13", "close": 6.29446196, "volume": 62656.0}, {"date": "2010-05-14", "close": 5.98989122, "volume": 43206.0}, {"date": "2010-05-17", "close": 5.5837969, "volume": 44620.0}, {"date": "2010-05-18", "close": 5.63455869, "volume": 46981.0}, {"date": "2010-05-19", "close": 5.48227332, "volume": 43066.0}, {"date": "2010-05-20", "close": 5.22846437, "volume": 28952.0}, {"date": "2010-05-21", "close": 5.02541721, "volume": 95263.0}, {"date": "2010-05-24", "close": 5.22846437, "volume": 26787.0}, {"date": "2010-05-25", "close": 4.92389363, "volume": 20192.0}, {"date": "2010-05-26", "close": 5.076179, "volume": 65798.0}, {"date": "2010-05-27", "close": 4.87313184, "volume": 28274.0}, {"date": "2010-05-28", "close": 5.5837969, "volume": 46739.0}, {"date": "2010-05-31", "close": 5.38074974, "volume": 10539.0}, {"date": "2010-06-01", "close": 5.53303511, "volume": 9850.0}, {"date": "2010-06-02", "close": 5.48227332, "volume": 985.0}, {"date": "2010-06-03", "close": 5.53303511, "volume": 8372.0}, {"date": "2010-06-04", "close": 5.32998795, "volume": 7634.0}, {"date": "2010-06-07", "close": 4.97465542, "volume": 16413.0}, {"date": "2010-06-08", "close": 5.17770258, "volume": 13095.0}, {"date": "2010-06-09", "close": 4.97465542, "volume": 13271.0}, {"date": "2010-06-10", "close": 5.076179, "volume": 9595.0}, {"date": "2010-06-11", "close": 4.97465542, "volume": 40741.0}, {"date": "2010-06-15", "close": 5.076179, "volume": 7984.0}, {"date": "2010-06-16", "close": 4.97465542, "volume": 14377.0}, {"date": "2010-06-17", "close": 4.87313184, "volume": 20954.0}, {"date": "2010-06-18", "close": 4.92389363, "volume": 25622.0}, {"date": "2010-06-21", "close": 4.82237005, "volume": 8471.0}, {"date": "2010-06-22", "close": 4.5685611, "volume": 64549.0}, {"date": "2010-06-23", "close": 4.61932289, "volume": 109458.0}, {"date": "2010-06-24", "close": 4.5685611, "volume": 33847.0}, {"date": "2010-06-25", "close": 4.61932289, "volume": 33253.0}, {"date": "2010-06-28", "close": 4.67008468, "volume": 10270.0}, {"date": "2010-06-29", "close": 4.61932289, "volume": 8552.0}, {"date": "2010-06-30", "close": 4.67008468, "volume": 62025.0}, {"date": "2010-07-01", "close": 4.87313184, "volume": 12411.0}, {"date": "2010-07-02", "close": 5.02541721, "volume": 1477.0}, {"date": "2010-07-05", "close": 5.17770258, "volume": 81290.0}, {"date": "2010-07-06", "close": 5.43151153, "volume": 18750.0}, {"date": "2010-07-07", "close": 5.68532048, "volume": 78750.0}, {"date": "2010-07-08", "close": 5.88836764, "volume": 65261.0}, {"date": "2010-07-09", "close": 5.88836764, "volume": 6920.0}, {"date": "2010-07-12", "close": 5.68532048, "volume": 14621.0}, {"date": "2010-07-13", "close": 5.48227332, "volume": 6139.0}, {"date": "2010-07-14", "close": 5.5837969, "volume": 25175.0}, {"date": "2010-07-15", "close": 5.78684406, "volume": 27430.0}, {"date": "2010-07-16", "close": 5.5837969, "volume": 18599.0}, {"date": "2010-07-19", "close": 5.88836764, "volume": 41651.0}, {"date": "2010-07-20", "close": 5.78684406, "volume": 40318.0}, {"date": "2010-07-21", "close": 5.48227332, "volume": 56440.0}, {"date": "2010-07-22", "close": 5.48227332, "volume": 32659.0}, {"date": "2010-07-23", "close": 6.14217659, "volume": 201932.0}, {"date": "2010-07-26", "close": 6.44674733, "volume": 163109.0}, {"date": "2010-07-27", "close": 6.24370017, "volume": 80376.0}, {"date": "2010-07-28", "close": 6.80207986, "volume": 149133.0}, {"date": "2010-08-02", "close": 8.52798072, "volume": 954162.0}, {"date": "2010-08-03", "close": 8.22340998, "volume": 288355.0}, {"date": "2010-08-04", "close": 9.79702547, "volume": 1008855.0}, {"date": "2010-08-05", "close": 9.6447401, "volume": 440825.0}, {"date": "2010-08-06", "close": 9.79702547, "volume": 547619.0}, {"date": "2010-08-09", "close": 9.44169294, "volume": 485988.0}, {"date": "2010-08-10", "close": 8.83255146, "volume": 255575.0}, {"date": "2010-08-11", "close": 8.37569535, "volume": 206666.0}, {"date": "2010-08-12", "close": 8.22340998, "volume": 185838.0}, {"date": "2010-08-13", "close": 9.1371222, "volume": 220459.0}, {"date": "2010-08-16", "close": 9.23864578, "volume": 144906.0}, {"date": "2010-08-17", "close": 9.23864578, "volume": 238671.0}, {"date": "2010-08-18", "close": 8.98483683, "volume": 86280.0}, {"date": "2010-08-19", "close": 9.1371222, "volume": 28205.0}, {"date": "2010-08-20", "close": 9.08636041, "volume": 38123.0}, {"date": "2010-08-23", "close": 8.83255146, "volume": 24030.0}, {"date": "2010-08-24", "close": 8.68026609, "volume": 58469.0}, {"date": "2010-08-25", "close": 8.37569535, "volume": 186943.0}, {"date": "2010-08-26", "close": 8.32493356, "volume": 82907.0}, {"date": "2010-08-27", "close": 8.73102788, "volume": 108090.0}, {"date": "2010-08-30", "close": 8.83255146, "volume": 90919.0}, {"date": "2010-08-31", "close": 8.32493356, "volume": 45446.0}, {"date": "2010-09-01", "close": 8.27417177, "volume": 30424.0}, {"date": "2010-09-02", "close": 8.1218864, "volume": 44498.0}, {"date": "2010-09-03", "close": 8.42645714, "volume": 164219.0}, {"date": "2010-09-06", "close": 8.27417177, "volume": 42648.0}, {"date": "2010-09-07", "close": 7.91883924, "volume": 47137.0}, {"date": "2010-09-08", "close": 8.27417177, "volume": 71027.0}, {"date": "2010-09-09", "close": 8.1218864, "volume": 30204.0}, {"date": "2010-09-10", "close": 8.17264819, "volume": 31825.0}, {"date": "2010-09-13", "close": 8.07112461, "volume": 60472.0}, {"date": "2010-09-14", "close": 8.42645714, "volume": 143831.0}, {"date": "2010-09-15", "close": 8.6295043, "volume": 82305.0}, {"date": "2010-09-16", "close": 7.56350671, "volume": 186454.0}, {"date": "2010-09-17", "close": 7.46198313, "volume": 65380.0}, {"date": "2010-09-20", "close": 7.05588881, "volume": 99855.0}, {"date": "2010-09-21", "close": 7.1066506, "volume": 100372.0}, {"date": "2010-09-22", "close": 7.81731566, "volume": 166590.0}, {"date": "2010-09-23", "close": 7.71579208, "volume": 48615.0}, {"date": "2010-09-24", "close": 7.51274492, "volume": 38362.0}, {"date": "2010-09-27", "close": 7.51274492, "volume": 34908.0}, {"date": "2010-09-28", "close": 7.30969776, "volume": 32599.0}, {"date": "2010-09-29", "close": 7.20817418, "volume": 41387.0}, {"date": "2010-09-30", "close": 7.1066506, "volume": 64173.0}, {"date": "2010-10-01", "close": 6.90360344, "volume": 44825.0}, {"date": "2010-10-04", "close": 6.90360344, "volume": 64640.0}, {"date": "2010-10-05", "close": 7.30969776, "volume": 75966.0}, {"date": "2010-10-06", "close": 7.71579208, "volume": 73717.0}, {"date": "2010-10-07", "close": 7.71579208, "volume": 15883.0}, {"date": "2010-10-08", "close": 7.91883924, "volume": 29108.0}, {"date": "2010-10-11", "close": 7.6142685, "volume": 60495.0}, {"date": "2010-10-12", "close": 7.36045955, "volume": 41907.0}, {"date": "2010-10-13", "close": 7.56350671, "volume": 19710.0}, {"date": "2010-10-14", "close": 7.41122134, "volume": 30333.0}, {"date": "2010-10-15", "close": 7.25893597, "volume": 41937.0}, {"date": "2010-10-18", "close": 7.25893597, "volume": 18563.0}, {"date": "2010-10-19", "close": 7.15741239, "volume": 14388.0}, {"date": "2010-10-20", "close": 7.1066506, "volume": 17929.0}, {"date": "2010-10-21", "close": 6.90360344, "volume": 44172.0}, {"date": "2010-10-22", "close": 6.80207986, "volume": 47827.0}, {"date": "2010-10-25", "close": 7.1066506, "volume": 31247.0}, {"date": "2010-10-26", "close": 7.20817418, "volume": 45013.0}, {"date": "2010-10-27", "close": 7.1066506, "volume": 66608.0}, {"date": "2010-10-28", "close": 6.90360344, "volume": 56950.0}, {"date": "2010-10-29", "close": 6.85284165, "volume": 28720.0}, {"date": "2010-11-01", "close": 6.54827091, "volume": 59808.0}, {"date": "2010-11-02", "close": 6.54827091, "volume": 20862.0}, {"date": "2010-11-03", "close": 6.49750912, "volume": 23628.0}, {"date": "2010-11-04", "close": 6.64979449, "volume": 17953.0}, {"date": "2010-11-05", "close": 6.75131807, "volume": 12080.0}, {"date": "2010-11-08", "close": 6.34522375, "volume": 76002.0}, {"date": "2010-11-09", "close": 6.70055628, "volume": 65547.0}, {"date": "2010-11-10", "close": 6.95436523, "volume": 103356.0}, {"date": "2010-11-11", "close": 6.80207986, "volume": 43444.0}, {"date": "2010-11-12", "close": 7.00512702, "volume": 79850.0}, {"date": "2010-11-15", "close": 6.75131807, "volume": 18290.0}, {"date": "2010-11-16", "close": 6.75131807, "volume": 30576.0}, {"date": "2010-11-17", "close": 6.49750912, "volume": 37309.0}, {"date": "2010-11-18", "close": 6.39598554, "volume": 33367.0}, {"date": "2010-11-19", "close": 6.29446196, "volume": 33113.0}, {"date": "2010-11-22", "close": 6.19293838, "volume": 10534.0}, {"date": "2010-11-23", "close": 6.24370017, "volume": 26743.0}, {"date": "2010-11-24", "close": 6.24370017, "volume": 19662.0}, {"date": "2010-11-25", "close": 6.34522375, "volume": 28611.0}, {"date": "2010-11-26", "close": 6.34522375, "volume": 28400.0}, {"date": "2010-11-29", "close": 6.34522375, "volume": 8340.0}, {"date": "2010-11-30", "close": 6.29446196, "volume": 28650.0}, {"date": "2010-12-01", "close": 5.83760585, "volume": 78444.0}, {"date": "2010-12-02", "close": 5.78684406, "volume": 36496.0}, {"date": "2010-12-03", "close": 5.93912943, "volume": 20946.0}, {"date": "2010-12-06", "close": 6.80207986, "volume": 302391.0}, {"date": "2010-12-07", "close": 6.5990327, "volume": 86219.0}, {"date": "2010-12-08", "close": 6.80207986, "volume": 52644.0}, {"date": "2010-12-09", "close": 7.00512702, "volume": 125209.0}, {"date": "2010-12-10", "close": 6.90360344, "volume": 32476.0}, {"date": "2010-12-13", "close": 6.5990327, "volume": 15267.0}, {"date": "2010-12-14", "close": 6.5990327, "volume": 13423.0}, {"date": "2010-12-15", "close": 6.54827091, "volume": 30977.0}, {"date": "2010-12-16", "close": 6.29446196, "volume": 18892.0}, {"date": "2010-12-17", "close": 5.93912943, "volume": 57873.0}, {"date": "2010-12-20", "close": 5.98989122, "volume": 43100.0}, {"date": "2010-12-21", "close": 5.98989122, "volume": 17426.0}, {"date": "2010-12-22", "close": 6.44674733, "volume": 63964.0}, {"date": "2010-12-23", "close": 6.24370017, "volume": 37628.0}, {"date": "2010-12-24", "close": 5.98989122, "volume": 14709.0}, {"date": "2010-12-29", "close": 5.93912943, "volume": 35021.0}, {"date": "2010-12-30", "close": 6.0914148, "volume": 26135.0}, {"date": "2010-12-31", "close": 6.19293838, "volume": 22405.0}, {"date": "2011-01-04", "close": 6.5990327, "volume": 49590.0}, {"date": "2011-01-05", "close": 6.5990327, "volume": 37422.0}, {"date": "2011-01-06", "close": 6.64979449, "volume": 57648.0}, {"date": "2011-01-07", "close": 6.29446196, "volume": 24887.0}, {"date": "2011-01-10", "close": 6.14217659, "volume": 25273.0}, {"date": "2011-01-11", "close": 6.0914148, "volume": 11664.0}, {"date": "2011-01-12", "close": 6.39598554, "volume": 20105.0}, {"date": "2011-01-13", "close": 6.54827091, "volume": 29930.0}, {"date": "2011-01-14", "close": 6.24370017, "volume": 29469.0}, {"date": "2011-01-17", "close": 6.14217659, "volume": 14205.0}, {"date": "2011-01-18", "close": 6.04065301, "volume": 54753.0}, {"date": "2011-01-19", "close": 6.29446196, "volume": 48169.0}, {"date": "2011-01-20", "close": 6.29446196, "volume": 44817.0}, {"date": "2011-01-21", "close": 6.29446196, "volume": 33204.0}, {"date": "2011-01-24", "close": 6.49750912, "volume": 79458.0}, {"date": "2011-01-25", "close": 6.70055628, "volume": 122251.0}, {"date": "2011-01-27", "close": 6.75131807, "volume": 132283.0}, {"date": "2011-01-28", "close": 6.70055628, "volume": 35689.0}, {"date": "2011-01-31", "close": 6.49750912, "volume": 44947.0}, {"date": "2011-02-01", "close": 6.75131807, "volume": 56822.0}, {"date": "2011-02-02", "close": 7.81731566, "volume": 358932.0}, {"date": "2011-02-03", "close": 7.81731566, "volume": 135572.0}, {"date": "2011-02-07", "close": 6.5990327, "volume": 279291.0}, {"date": "2011-02-08", "close": 6.39598554, "volume": 70072.0}, {"date": "2011-02-09", "close": 6.39598554, "volume": 62509.0}, {"date": "2011-02-10", "close": 6.5990327, "volume": 118126.0}, {"date": "2011-02-11", "close": 6.49750912, "volume": 40414.0}, {"date": "2011-02-14", "close": 6.49750912, "volume": 23452.0}, {"date": "2011-02-15", "close": 6.34522375, "volume": 24647.0}, {"date": "2011-02-16", "close": 6.44674733, "volume": 25055.0}, {"date": "2011-02-17", "close": 6.19293838, "volume": 31028.0}, {"date": "2011-02-18", "close": 6.19293838, "volume": 37147.0}, {"date": "2011-02-21", "close": 6.04065301, "volume": 43054.0}, {"date": "2011-02-22", "close": 5.98989122, "volume": 46521.0}, {"date": "2011-02-23", "close": 5.93912943, "volume": 17298.0}, {"date": "2011-02-24", "close": 5.83760585, "volume": 18366.0}, {"date": "2011-02-25", "close": 5.63455869, "volume": 32024.0}, {"date": "2011-02-28", "close": 5.5837969, "volume": 22011.0}, {"date": "2011-03-01", "close": 5.73608227, "volume": 40997.0}, {"date": "2011-03-02", "close": 6.04065301, "volume": 46096.0}, {"date": "2011-03-03", "close": 6.0914148, "volume": 23739.0}, {"date": "2011-03-04", "close": 5.93912943, "volume": 25043.0}, {"date": "2011-03-07", "close": 5.88836764, "volume": 27912.0}, {"date": "2011-03-08", "close": 5.78684406, "volume": 9977.0}, {"date": "2011-03-09", "close": 5.73608227, "volume": 15894.0}, {"date": "2011-03-10", "close": 5.48227332, "volume": 33737.0}, {"date": "2011-03-11", "close": 5.17770258, "volume": 31158.0}, {"date": "2011-03-14", "close": 4.5685611, "volume": 77201.0}, {"date": "2011-03-15", "close": 3.75637246, "volume": 194013.0}, {"date": "2011-03-16", "close": 3.85789604, "volume": 113634.0}, {"date": "2011-03-17", "close": 3.70561067, "volume": 63158.0}, {"date": "2011-03-18", "close": 3.95941962, "volume": 125304.0}, {"date": "2011-03-21", "close": 4.16246678, "volume": 119368.0}, {"date": "2011-03-22", "close": 4.67008468, "volume": 76849.0}, {"date": "2011-03-23", "close": 4.97465542, "volume": 63865.0}, {"date": "2011-03-24", "close": 4.97465542, "volume": 6346.0}, {"date": "2011-03-25", "close": 5.12694079, "volume": 25672.0}, {"date": "2011-03-28", "close": 4.87313184, "volume": 31134.0}, {"date": "2011-03-29", "close": 4.77160826, "volume": 9819.0}, {"date": "2011-03-30", "close": 4.67008468, "volume": 8747.0}, {"date": "2011-03-31", "close": 4.5685611, "volume": 24064.0}, {"date": "2011-04-01", "close": 4.51779931, "volume": 10383.0}, {"date": "2011-04-04", "close": 4.67008468, "volume": 18101.0}, {"date": "2011-04-05", "close": 4.51779931, "volume": 22974.0}, {"date": "2011-04-06", "close": 4.51779931, "volume": 14467.0}, {"date": "2011-04-07", "close": 4.36551394, "volume": 24319.0}, {"date": "2011-04-08", "close": 4.21322857, "volume": 37112.0}, {"date": "2011-04-11", "close": 4.31475215, "volume": 65789.0}, {"date": "2011-04-12", "close": 4.26399036, "volume": 11460.0}, {"date": "2011-04-13", "close": 4.51779931, "volume": 20885.0}, {"date": "2011-04-14", "close": 4.5685611, "volume": 21913.0}, {"date": "2011-04-15", "close": 4.46703752, "volume": 15474.0}, {"date": "2011-04-18", "close": 4.31475215, "volume": 2536.0}, {"date": "2011-04-19", "close": 4.31475215, "volume": 4807.0}, {"date": "2011-04-20", "close": 4.36551394, "volume": 20657.0}, {"date": "2011-04-21", "close": 4.36551394, "volume": 9512.0}, {"date": "2011-04-27", "close": 4.36551394, "volume": 9100.0}, {"date": "2011-04-28", "close": 4.31475215, "volume": 13238.0}, {"date": "2011-04-29", "close": 4.31475215, "volume": 6293.0}, {"date": "2011-05-02", "close": 4.26399036, "volume": 26027.0}, {"date": "2011-05-03", "close": 4.0609432, "volume": 12704.0}, {"date": "2011-05-04", "close": 3.95941962, "volume": 24861.0}, {"date": "2011-05-05", "close": 3.80713425, "volume": 12453.0}, {"date": "2011-05-06", "close": 3.70561067, "volume": 19971.0}, {"date": "2011-05-09", "close": 3.90865783, "volume": 7595.0}, {"date": "2011-05-10", "close": 4.26399036, "volume": 56834.0}, {"date": "2011-05-11", "close": 4.31475215, "volume": 22418.0}, {"date": "2011-05-12", "close": 4.26399036, "volume": 8556.0}, {"date": "2011-05-13", "close": 4.21322857, "volume": 9673.0}, {"date": "2011-05-16", "close": 4.11170499, "volume": 10510.0}, {"date": "2011-05-17", "close": 4.21322857, "volume": 4137.0}, {"date": "2011-05-18", "close": 4.11170499, "volume": 7395.0}, {"date": "2011-05-19", "close": 4.01018141, "volume": 14888.0}, {"date": "2011-05-20", "close": 3.85789604, "volume": 12305.0}, {"date": "2011-05-23", "close": 3.65484888, "volume": 24346.0}, {"date": "2011-05-24", "close": 3.75637246, "volume": 15815.0}, {"date": "2011-05-25", "close": 3.65484888, "volume": 8347.0}, {"date": "2011-05-26", "close": 3.95941962, "volume": 21999.0}, {"date": "2011-05-27", "close": 3.95941962, "volume": 24073.0}, {"date": "2011-05-30", "close": 3.95941962, "volume": 19255.0}, {"date": "2011-05-31", "close": 4.01018141, "volume": 22414.0}, {"date": "2011-06-01", "close": 4.31475215, "volume": 44540.0}, {"date": "2011-06-02", "close": 4.16246678, "volume": 6923.0}, {"date": "2011-06-03", "close": 3.95941962, "volume": 9586.0}, {"date": "2011-06-06", "close": 3.95941962, "volume": 1650.0}, {"date": "2011-06-07", "close": 3.95941962, "volume": 14406.0}, {"date": "2011-06-08", "close": 4.01018141, "volume": 25900.0}, {"date": "2011-06-09", "close": 3.90865783, "volume": 17779.0}, {"date": "2011-06-10", "close": 3.85789604, "volume": 19359.0}, {"date": "2011-06-14", "close": 3.75637246, "volume": 233785.0}, {"date": "2011-06-15", "close": 3.70561067, "volume": 40312.0}, {"date": "2011-06-16", "close": 3.70561067, "volume": 28362.0}, {"date": "2011-06-17", "close": 3.70561067, "volume": 11954.0}, {"date": "2011-06-20", "close": 3.5533253, "volume": 20220.0}, {"date": "2011-06-21", "close": 3.40103993, "volume": 15575.0}, {"date": "2011-06-22", "close": 3.29951635, "volume": 27198.0}, {"date": "2011-06-23", "close": 3.24875456, "volume": 10099.0}, {"date": "2011-06-24", "close": 3.0457074, "volume": 42435.0}, {"date": "2011-06-27", "close": 2.79189845, "volume": 26847.0}, {"date": "2011-06-28", "close": 2.84266024, "volume": 16994.0}, {"date": "2011-06-29", "close": 2.89342203, "volume": 53669.0}, {"date": "2011-06-30", "close": 2.99494561, "volume": 52800.0}, {"date": "2011-07-01", "close": 2.99494561, "volume": 23983.0}, {"date": "2011-07-04", "close": 3.35027814, "volume": 20110.0}, {"date": "2011-07-05", "close": 3.70561067, "volume": 24964.0}, {"date": "2011-07-06", "close": 3.5533253, "volume": 8123.0}, {"date": "2011-07-07", "close": 3.45180172, "volume": 1916.0}, {"date": "2011-07-08", "close": 3.50256351, "volume": 36840.0}, {"date": "2011-07-11", "close": 3.35027814, "volume": 13790.0}, {"date": "2011-07-12", "close": 3.35027814, "volume": 1253.0}, {"date": "2011-07-13", "close": 3.35027814, "volume": 12239.0}, {"date": "2011-07-14", "close": 3.40103993, "volume": 11243.0}, {"date": "2011-07-15", "close": 3.45180172, "volume": 16102.0}, {"date": "2011-07-18", "close": 3.40103993, "volume": 2937.0}, {"date": "2011-07-19", "close": 3.40103993, "volume": 6839.0}, {"date": "2011-07-20", "close": 3.40103993, "volume": 14705.0}, {"date": "2011-07-21", "close": 3.5533253, "volume": 5431.0}, {"date": "2011-07-22", "close": 3.65484888, "volume": 22954.0}, {"date": "2011-07-25", "close": 3.50256351, "volume": 18616.0}, {"date": "2011-07-26", "close": 4.0609432, "volume": 27279.0}, {"date": "2011-07-27", "close": 4.11170499, "volume": 13565.0}, {"date": "2011-07-28", "close": 3.90865783, "volume": 13908.0}, {"date": "2011-07-29", "close": 3.65484888, "volume": 15639.0}, {"date": "2011-08-01", "close": 3.80713425, "volume": 542.0}, {"date": "2011-08-02", "close": 3.45180172, "volume": 14365.0}, {"date": "2011-08-03", "close": 3.35027814, "volume": 9993.0}, {"date": "2011-08-04", "close": 3.35027814, "volume": 7161.0}, {"date": "2011-08-05", "close": 2.94418382, "volume": 29155.0}, {"date": "2011-08-08", "close": 2.79189845, "volume": 26691.0}, {"date": "2011-08-09", "close": 2.79189845, "volume": 36931.0}, {"date": "2011-08-10", "close": 2.94418382, "volume": 16686.0}, {"date": "2011-08-11", "close": 2.89342203, "volume": 87099.0}, {"date": "2011-08-12", "close": 3.0457074, "volume": 23950.0}, {"date": "2011-08-15", "close": 3.60408709, "volume": 25758.0}, {"date": "2011-08-16", "close": 3.35027814, "volume": 22060.0}, {"date": "2011-08-17", "close": 3.5533253, "volume": 20118.0}, {"date": "2011-08-18", "close": 3.35027814, "volume": 7781.0}, {"date": "2011-08-19", "close": 3.24875456, "volume": 19188.0}, {"date": "2011-08-22", "close": 3.0457074, "volume": 61634.0}, {"date": "2011-08-23", "close": 3.09646919, "volume": 7111.0}, {"date": "2011-08-24", "close": 3.0457074, "volume": 23246.0}, {"date": "2011-08-25", "close": 2.94418382, "volume": 1482.0}, {"date": "2011-08-26", "close": 3.0457074, "volume": 1945.0}, {"date": "2011-08-29", "close": 3.0457074, "volume": 6528.0}, {"date": "2011-08-30", "close": 3.0457074, "volume": 6473.0}, {"date": "2011-08-31", "close": 2.94418382, "volume": 59592.0}, {"date": "2011-09-01", "close": 2.99494561, "volume": 19345.0}, {"date": "2011-09-02", "close": 3.0457074, "volume": 25905.0}, {"date": "2011-09-05", "close": 3.0457074, "volume": 31722.0}, {"date": "2011-09-06", "close": 3.0457074, "volume": 4670.0}, {"date": "2011-09-07", "close": 2.94418382, "volume": 14755.0}, {"date": "2011-09-08", "close": 2.89342203, "volume": 20004.0}, {"date": "2011-09-09", "close": 2.84266024, "volume": 34495.0}, {"date": "2011-09-12", "close": 2.5380895, "volume": 40911.0}, {"date": "2011-09-13", "close": 2.69037487, "volume": 6451.0}, {"date": "2011-09-14", "close": 2.33504234, "volume": 46775.0}, {"date": "2011-09-15", "close": 2.23351876, "volume": 25895.0}, {"date": "2011-09-16", "close": 2.38580413, "volume": 11739.0}, {"date": "2011-09-19", "close": 2.48732771, "volume": 5890.0}, {"date": "2011-09-20", "close": 2.28428055, "volume": 9510.0}, {"date": "2011-09-21", "close": 2.33504234, "volume": 10619.0}, {"date": "2011-09-22", "close": 2.23351876, "volume": 23905.0}, {"date": "2011-09-23", "close": 2.23351876, "volume": 16118.0}, {"date": "2011-09-26", "close": 2.0304716, "volume": 19979.0}, {"date": "2011-09-27", "close": 2.13199518, "volume": 9561.0}, {"date": "2011-09-28", "close": 2.23351876, "volume": 4383.0}, {"date": "2011-09-29", "close": 2.23351876, "volume": 85150.0}, {"date": "2011-09-30", "close": 2.23351876, "volume": 27591.0}, {"date": "2011-10-03", "close": 2.18275697, "volume": 4836.0}, {"date": "2011-10-04", "close": 2.0304716, "volume": 15109.0}, {"date": "2011-10-05", "close": 2.13199518, "volume": 3736.0}, {"date": "2011-10-06", "close": 2.18275697, "volume": 10959.0}, {"date": "2011-10-07", "close": 2.28428055, "volume": 18291.0}, {"date": "2011-10-10", "close": 2.23351876, "volume": 12550.0}, {"date": "2011-10-11", "close": 2.23351876, "volume": 27063.0}, {"date": "2011-10-12", "close": 2.18275697, "volume": 19426.0}, {"date": "2011-10-13", "close": 2.38580413, "volume": 5910.0}, {"date": "2011-10-14", "close": 2.28428055, "volume": 11297.0}, {"date": "2011-10-17", "close": 2.48732771, "volume": 45303.0}, {"date": "2011-10-18", "close": 2.5380895, "volume": 16305.0}, {"date": "2011-10-19", "close": 2.58885129, "volume": 19707.0}, {"date": "2011-10-20", "close": 2.43656592, "volume": 1182.0}, {"date": "2011-10-21", "close": 2.43656592, "volume": 689.0}, {"date": "2011-10-24", "close": 2.38580413, "volume": 2955.0}, {"date": "2011-10-25", "close": 2.18275697, "volume": 50874.0}, {"date": "2011-10-26", "close": 2.18275697, "volume": 2492.0}, {"date": "2011-10-27", "close": 2.23351876, "volume": 2138.0}, {"date": "2011-10-28", "close": 2.23351876, "volume": 12583.0}, {"date": "2011-10-31", "close": 1.87818623, "volume": 85316.0}, {"date": "2011-11-01", "close": 1.87818623, "volume": 12378.0}, {"date": "2011-11-02", "close": 1.92894802, "volume": 1054.0}, {"date": "2011-11-03", "close": 1.82742444, "volume": 35361.0}, {"date": "2011-11-04", "close": 1.72590086, "volume": 111888.0}, {"date": "2011-11-07", "close": 1.82742444, "volume": 11820.0}, {"date": "2011-11-08", "close": 1.72590086, "volume": 36354.0}, {"date": "2011-11-09", "close": 1.62437728, "volume": 52337.0}, {"date": "2011-11-10", "close": 1.57361549, "volume": 42359.0}, {"date": "2011-11-11", "close": 1.57361549, "volume": 67926.0}, {"date": "2011-11-14", "close": 1.5228537, "volume": 45595.0}, {"date": "2011-11-15", "close": 1.72590086, "volume": 25088.0}, {"date": "2011-11-16", "close": 1.72590086, "volume": 22624.0}, {"date": "2011-11-17", "close": 1.62437728, "volume": 25958.0}, {"date": "2011-11-18", "close": 1.67513907, "volume": 12463.0}, {"date": "2011-11-21", "close": 1.72590086, "volume": 15374.0}, {"date": "2011-11-22", "close": 1.62437728, "volume": 10953.0}, {"date": "2011-11-23", "close": 1.62437728, "volume": 18047.0}, {"date": "2011-11-24", "close": 1.67513907, "volume": 6901.0}, {"date": "2011-11-25", "close": 1.5228537, "volume": 2616.0}, {"date": "2011-11-28", "close": 1.5228537, "volume": 21594.0}, {"date": "2011-11-29", "close": 1.62437728, "volume": 4110.0}, {"date": "2011-11-30", "close": 1.57361549, "volume": 8313.0}, {"date": "2011-12-01", "close": 1.57361549, "volume": 17843.0}, {"date": "2011-12-02", "close": 1.47209191, "volume": 20780.0}, {"date": "2011-12-05", "close": 1.5228537, "volume": 18197.0}, {"date": "2011-12-06", "close": 1.5228537, "volume": 25969.0}, {"date": "2011-12-07", "close": 1.72590086, "volume": 55213.0}, {"date": "2011-12-08", "close": 1.72590086, "volume": 24182.0}, {"date": "2011-12-09", "close": 1.57361549, "volume": 20439.0}, {"date": "2011-12-12", "close": 1.67513907, "volume": 6146.0}, {"date": "2011-12-13", "close": 1.57361549, "volume": 16065.0}, {"date": "2011-12-14", "close": 1.62437728, "volume": 3743.0}, {"date": "2011-12-15", "close": 1.5228537, "volume": 14275.0}, {"date": "2011-12-16", "close": 1.42133012, "volume": 32169.0}, {"date": "2011-12-19", "close": 1.42133012, "volume": 13593.0}, {"date": "2011-12-20", "close": 1.47209191, "volume": 6342.0}, {"date": "2011-12-21", "close": 1.5228537, "volume": 25758.0}, {"date": "2011-12-22", "close": 1.57361549, "volume": 11759.0}, {"date": "2011-12-23", "close": 1.5228537, "volume": 3627.0}, {"date": "2011-12-28", "close": 1.62437728, "volume": 3279.0}, {"date": "2011-12-29", "close": 1.57361549, "volume": 3447.0}, {"date": "2011-12-30", "close": 1.5228537, "volume": 2182.0}, {"date": "2012-01-03", "close": 1.47209191, "volume": 1300.0}, {"date": "2012-01-04", "close": 1.57361549, "volume": 18306.0}, {"date": "2012-01-05", "close": 1.57361549, "volume": 16328.0}, {"date": "2012-01-06", "close": 1.57361549, "volume": 7092.0}, {"date": "2012-01-09", "close": 1.62437728, "volume": 6989.0}, {"date": "2012-01-10", "close": 1.57361549, "volume": 9169.0}, {"date": "2012-01-11", "close": 1.57361549, "volume": 11675.0}, {"date": "2012-01-12", "close": 1.5228537, "volume": 9769.0}, {"date": "2012-01-13", "close": 1.42133012, "volume": 49880.0}, {"date": "2012-01-16", "close": 1.57361549, "volume": 11330.0}, {"date": "2012-01-17", "close": 1.57361549, "volume": 10096.0}, {"date": "2012-01-18", "close": 1.57361549, "volume": 22846.0}, {"date": "2012-01-19", "close": 1.5228537, "volume": 59069.0}, {"date": "2012-01-20", "close": 1.62437728, "volume": 8746.0}, {"date": "2012-01-24", "close": 1.62437728, "volume": 4849.0}, {"date": "2012-01-25", "close": 1.62437728, "volume": 35531.0}, {"date": "2012-01-27", "close": 1.67513907, "volume": 3004.0}, {"date": "2012-01-30", "close": 1.67513907, "volume": 13938.0}, {"date": "2012-01-31", "close": 1.57361549, "volume": 10030.0}, {"date": "2012-02-01", "close": 1.67513907, "volume": 10638.0}, {"date": "2012-02-02", "close": 1.62437728, "volume": 6233.0}, {"date": "2012-02-03", "close": 1.62437728, "volume": 665.0}, {"date": "2012-02-06", "close": 1.62437728, "volume": 5614.0}, {"date": "2012-02-07", "close": 1.57361549, "volume": 15070.0}, {"date": "2012-02-08", "close": 1.5228537, "volume": 46245.0}, {"date": "2012-02-09", "close": 1.5228537, "volume": 9016.0}, {"date": "2012-02-10", "close": 1.5228537, "volume": 10305.0}, {"date": "2012-02-13", "close": 1.62437728, "volume": 15422.0}, {"date": "2012-02-14", "close": 1.5228537, "volume": 9899.0}, {"date": "2012-02-15", "close": 1.42133012, "volume": 71353.0}, {"date": "2012-02-16", "close": 1.37056833, "volume": 28616.0}, {"date": "2012-02-17", "close": 1.37056833, "volume": 34474.0}, {"date": "2012-02-20", "close": 1.37056833, "volume": 16942.0}, {"date": "2012-02-21", "close": 1.42133012, "volume": 39108.0}, {"date": "2012-02-22", "close": 1.37056833, "volume": 2512.0}, {"date": "2012-02-23", "close": 1.42133012, "volume": 29784.0}, {"date": "2012-02-24", "close": 1.47209191, "volume": 24010.0}, {"date": "2012-02-27", "close": 1.47209191, "volume": 42749.0}, {"date": "2012-02-28", "close": 1.42133012, "volume": 8815.0}, {"date": "2012-02-29", "close": 1.37056833, "volume": 7236.0}, {"date": "2012-03-01", "close": 1.31980654, "volume": 84442.0}, {"date": "2012-03-02", "close": 1.31980654, "volume": 16294.0}, {"date": "2012-03-05", "close": 1.26904475, "volume": 14636.0}, {"date": "2012-03-06", "close": 1.31980654, "volume": 33601.0}, {"date": "2012-03-07", "close": 1.26904475, "volume": 63490.0}, {"date": "2012-03-08", "close": 1.26904475, "volume": 14551.0}, {"date": "2012-03-09", "close": 1.31980654, "volume": 10237.0}, {"date": "2012-03-12", "close": 1.37056833, "volume": 8212.0}, {"date": "2012-03-13", "close": 1.31980654, "volume": 14394.0}, {"date": "2012-03-14", "close": 1.31980654, "volume": 985.0}, {"date": "2012-03-15", "close": 1.37056833, "volume": 7262.0}, {"date": "2012-03-16", "close": 1.31980654, "volume": 12787.0}, {"date": "2012-03-19", "close": 1.37056833, "volume": 1970.0}, {"date": "2012-03-20", "close": 1.31980654, "volume": 1970.0}, {"date": "2012-03-21", "close": 1.31980654, "volume": 6698.0}, {"date": "2012-03-22", "close": 1.37056833, "volume": 2387.0}, {"date": "2012-03-23", "close": 1.21828296, "volume": 46492.0}, {"date": "2012-03-26", "close": 1.26904475, "volume": 32600.0}, {"date": "2012-03-27", "close": 1.26904475, "volume": 10835.0}, {"date": "2012-03-28", "close": 1.26904475, "volume": 2265.0}, {"date": "2012-03-29", "close": 1.26904475, "volume": 5766.0}, {"date": "2012-03-30", "close": 1.21828296, "volume": 67103.0}, {"date": "2012-04-02", "close": 1.16752117, "volume": 3792.0}, {"date": "2012-04-03", "close": 1.11675938, "volume": 14032.0}, {"date": "2012-04-04", "close": 1.11675938, "volume": 26861.0}, {"date": "2012-04-05", "close": 1.11675938, "volume": 7378.0}, {"date": "2012-04-10", "close": 1.16752117, "volume": 24920.0}, {"date": "2012-04-12", "close": 1.0152358, "volume": 33064.0}, {"date": "2012-04-13", "close": 1.11675938, "volume": 31600.0}, {"date": "2012-04-16", "close": 1.16752117, "volume": 14068.0}, {"date": "2012-04-17", "close": 1.16752117, "volume": 21473.0}, {"date": "2012-04-18", "close": 1.11675938, "volume": 14431.0}, {"date": "2012-04-19", "close": 1.06599759, "volume": 14181.0}, {"date": "2012-04-20", "close": 1.06599759, "volume": 15957.0}, {"date": "2012-04-23", "close": 1.0152358, "volume": 20389.0}, {"date": "2012-04-24", "close": 1.06599759, "volume": 4900.0}, {"date": "2012-04-26", "close": 1.11675938, "volume": 10648.0}, {"date": "2012-04-27", "close": 1.11675938, "volume": 4965.0}, {"date": "2012-04-30", "close": 1.06599759, "volume": 4020.0}, {"date": "2012-05-01", "close": 1.0152358, "volume": 8892.0}, {"date": "2012-05-02", "close": 1.0152358, "volume": 14215.0}, {"date": "2012-05-03", "close": 1.0152358, "volume": 5007.0}, {"date": "2012-05-04", "close": 1.0152358, "volume": 8963.0}, {"date": "2012-05-07", "close": 0.934016936, "volume": 15693.0}, {"date": "2012-05-08", "close": 0.91371222, "volume": 8905.0}, {"date": "2012-05-09", "close": 0.944169294, "volume": 9439.0}, {"date": "2012-05-10", "close": 0.893407504, "volume": 17386.0}, {"date": "2012-05-11", "close": 0.893407504, "volume": 9389.0}, {"date": "2012-05-14", "close": 0.873102788, "volume": 12805.0}, {"date": "2012-05-15", "close": 0.791883924, "volume": 15388.0}, {"date": "2012-05-16", "close": 0.781731566, "volume": 9861.0}, {"date": "2012-05-17", "close": 0.751274492, "volume": 41771.0}, {"date": "2012-05-18", "close": 0.730969776, "volume": 26858.0}, {"date": "2012-05-21", "close": 0.730969776, "volume": 4925.0}, {"date": "2012-05-22", "close": 0.76142685, "volume": 52085.0}, {"date": "2012-05-23", "close": 0.81218864, "volume": 19463.0}, {"date": "2012-05-24", "close": 0.81218864, "volume": 1162.0}, {"date": "2012-05-25", "close": 0.81218864, "volume": 12254.0}, {"date": "2012-05-28", "close": 0.81218864, "volume": 26836.0}, {"date": "2012-05-29", "close": 0.791883924, "volume": 30760.0}, {"date": "2012-05-30", "close": 0.81218864, "volume": 1548.0}, {"date": "2012-05-31", "close": 0.791883924, "volume": 1996.0}, {"date": "2012-06-01", "close": 0.781731566, "volume": 9274.0}, {"date": "2012-06-04", "close": 0.71066506, "volume": 19981.0}, {"date": "2012-06-05", "close": 0.822340998, "volume": 10641.0}, {"date": "2012-06-06", "close": 0.791883924, "volume": 11029.0}, {"date": "2012-06-07", "close": 0.76142685, "volume": 4221.0}, {"date": "2012-06-12", "close": 0.700512702, "volume": 52020.0}, {"date": "2012-06-13", "close": 0.71066506, "volume": 52205.0}, {"date": "2012-06-14", "close": 0.71066506, "volume": 8766.0}, {"date": "2012-06-15", "close": 0.65990327, "volume": 10222.0}, {"date": "2012-06-18", "close": 0.680207986, "volume": 158.0}, {"date": "2012-06-19", "close": 0.730969776, "volume": 27481.0}, {"date": "2012-06-20", "close": 0.71066506, "volume": 6679.0}, {"date": "2012-06-21", "close": 0.730969776, "volume": 5771.0}, {"date": "2012-06-22", "close": 0.690360344, "volume": 8240.0}, {"date": "2012-06-25", "close": 0.730969776, "volume": 6132.0}, {"date": "2012-06-26", "close": 0.71066506, "volume": 13864.0}, {"date": "2012-06-27", "close": 0.639598554, "volume": 21207.0}, {"date": "2012-06-28", "close": 0.629446196, "volume": 36338.0}, {"date": "2012-06-29", "close": 0.639598554, "volume": 123084.0}, {"date": "2012-07-02", "close": 0.71066506, "volume": 14578.0}, {"date": "2012-07-03", "close": 0.71066506, "volume": 6895.0}, {"date": "2012-07-04", "close": 0.741122134, "volume": 2955.0}, {"date": "2012-07-05", "close": 0.741122134, "volume": 2331.0}, {"date": "2012-07-06", "close": 0.71066506, "volume": 5368.0}, {"date": "2012-07-09", "close": 0.71066506, "volume": 5942.0}, {"date": "2012-07-10", "close": 0.690360344, "volume": 1053.0}, {"date": "2012-07-11", "close": 0.71066506, "volume": 4906.0}, {"date": "2012-07-12", "close": 0.741122134, "volume": 19.0}, {"date": "2012-07-13", "close": 0.680207986, "volume": 11702.0}, {"date": "2012-07-18", "close": 0.71066506, "volume": 8502.0}, {"date": "2012-07-25", "close": 0.65990327, "volume": 4081.0}, {"date": "2012-07-26", "close": 0.680207986, "volume": 1911.0}, {"date": "2012-07-27", "close": 0.680207986, "volume": 1192.0}, {"date": "2012-07-30", "close": 0.700512702, "volume": 391.0}, {"date": "2012-07-31", "close": 0.700512702, "volume": 12332.0}, {"date": "2012-08-02", "close": 0.720817418, "volume": 5023.0}, {"date": "2012-08-03", "close": 0.71066506, "volume": 6082.0}, {"date": "2012-08-07", "close": 0.71066506, "volume": 4038.0}, {"date": "2012-08-09", "close": 0.670055628, "volume": 2871.0}, {"date": "2012-08-14", "close": 0.60914148, "volume": 9896.0}, {"date": "2012-08-15", "close": 0.60914148, "volume": 20668.0}, {"date": "2012-08-16", "close": 0.578684406, "volume": 8979.0}, {"date": "2012-08-17", "close": 0.649750912, "volume": 5910.0}, {"date": "2012-08-20", "close": 0.649750912, "volume": 11626.0}, {"date": "2012-08-21", "close": 0.944169294, "volume": 77829.0}, {"date": "2012-08-22", "close": 0.934016936, "volume": 70515.0}, {"date": "2012-08-23", "close": 1.11675938, "volume": 85574.0}, {"date": "2012-08-27", "close": 0.771579208, "volume": 29667.0}, {"date": "2012-08-28", "close": 0.71066506, "volume": 17730.0}, {"date": "2012-08-29", "close": 0.680207986, "volume": 36181.0}, {"date": "2012-08-30", "close": 0.649750912, "volume": 13691.0}, {"date": "2012-08-31", "close": 0.700512702, "volume": 4531.0}, {"date": "2012-09-03", "close": 0.680207986, "volume": 2886.0}, {"date": "2012-09-04", "close": 0.6654375, "volume": 5194.0}, {"date": "2012-09-06", "close": 0.621075, "volume": 138.0}, {"date": "2012-09-07", "close": 0.698709375, "volume": 6265.0}, {"date": "2012-09-10", "close": 0.6654375, "volume": 47.0}, {"date": "2012-09-12", "close": 0.609984375, "volume": 1803.0}, {"date": "2012-09-13", "close": 0.609984375, "volume": 14427.0}, {"date": "2012-09-14", "close": 0.654346875, "volume": 15004.0}, {"date": "2012-09-17", "close": 0.632165625, "volume": 5194.0}, {"date": "2012-09-18", "close": 0.621075, "volume": 20994.0}, {"date": "2012-09-19", "close": 0.609984375, "volume": 28680.0}, {"date": "2012-09-20", "close": 0.59889375, "volume": 19544.0}, {"date": "2012-09-21", "close": 0.59889375, "volume": 86832.0}, {"date": "2012-09-24", "close": 0.55453125, "volume": 7504.0}, {"date": "2012-09-25", "close": 0.55453125, "volume": 29034.0}, {"date": "2012-09-26", "close": 0.55453125, "volume": 22837.0}, {"date": "2012-09-27", "close": 0.543440625, "volume": 35739.0}, {"date": "2012-09-28", "close": 0.543440625, "volume": 13593.0}, {"date": "2012-10-01", "close": 0.543440625, "volume": 4508.0}, {"date": "2012-10-04", "close": 0.587803125, "volume": 51981.0}, {"date": "2012-10-05", "close": 0.565621875, "volume": 16086.0}, {"date": "2012-10-08", "close": 0.565621875, "volume": 9900.0}, {"date": "2012-10-09", "close": 0.565621875, "volume": 1925.0}, {"date": "2012-10-10", "close": 0.5767125, "volume": 7920.0}, {"date": "2012-10-11", "close": 0.5767125, "volume": 1555.0}, {"date": "2012-10-12", "close": 0.5767125, "volume": 2651.0}, {"date": "2012-10-15", "close": 0.632165625, "volume": 15474.0}, {"date": "2012-10-16", "close": 0.654346875, "volume": 16631.0}, {"date": "2012-10-17", "close": 0.64325625, "volume": 5810.0}, {"date": "2012-10-18", "close": 0.59889375, "volume": 19653.0}, {"date": "2012-10-19", "close": 0.64325625, "volume": 19559.0}, {"date": "2012-10-22", "close": 0.587803125, "volume": 2047.0}, {"date": "2012-10-23", "close": 0.59889375, "volume": 3156.0}, {"date": "2012-10-24", "close": 0.621075, "volume": 16500.0}, {"date": "2012-10-26", "close": 0.609984375, "volume": 270.0}, {"date": "2012-10-29", "close": 0.587803125, "volume": 9603.0}, {"date": "2012-10-31", "close": 0.632165625, "volume": 11424.0}, {"date": "2012-11-01", "close": 0.632165625, "volume": 9918.0}, {"date": "2012-11-02", "close": 0.621075, "volume": 8461.0}, {"date": "2012-11-06", "close": 0.59889375, "volume": 5230.0}, {"date": "2012-11-08", "close": 0.609984375, "volume": 11162.0}, {"date": "2012-11-09", "close": 0.587803125, "volume": 15548.0}, {"date": "2012-11-12", "close": 0.5767125, "volume": 8744.0}, {"date": "2012-11-13", "close": 0.543440625, "volume": 10056.0}, {"date": "2012-11-15", "close": 0.543440625, "volume": 13525.0}, {"date": "2012-11-16", "close": 0.55453125, "volume": 1803.0}, {"date": "2012-11-19", "close": 0.55453125, "volume": 9017.0}, {"date": "2012-11-20", "close": 0.51016875, "volume": 4008.0}, {"date": "2012-11-21", "close": 0.55453125, "volume": 22542.0}, {"date": "2012-11-22", "close": 0.543440625, "volume": 5185.0}, {"date": "2012-11-23", "close": 0.53235, "volume": 7664.0}, {"date": "2012-11-26", "close": 0.55453125, "volume": 42604.0}, {"date": "2012-11-27", "close": 0.59889375, "volume": 22542.0}, {"date": "2012-11-28", "close": 0.565621875, "volume": 13574.0}, {"date": "2012-11-29", "close": 0.59889375, "volume": 17492.0}, {"date": "2012-11-30", "close": 0.565621875, "volume": 2570.0}, {"date": "2012-12-03", "close": 0.565621875, "volume": 13494.0}, {"date": "2012-12-04", "close": 0.565621875, "volume": 26648.0}, {"date": "2012-12-05", "close": 0.55453125, "volume": 5410.0}, {"date": "2012-12-06", "close": 0.609984375, "volume": 6762.0}, {"date": "2012-12-07", "close": 0.55453125, "volume": 4959.0}, {"date": "2012-12-11", "close": 0.55453125, "volume": 3219.0}, {"date": "2012-12-12", "close": 0.565621875, "volume": 4158.0}, {"date": "2012-12-13", "close": 0.55453125, "volume": 9918.0}, {"date": "2012-12-14", "close": 0.55453125, "volume": 3909.0}, {"date": "2012-12-17", "close": 0.543440625, "volume": 5049.0}, {"date": "2012-12-19", "close": 0.609984375, "volume": 9107.0}, {"date": "2012-12-21", "close": 0.565621875, "volume": 7213.0}, {"date": "2012-12-24", "close": 0.55453125, "volume": 3269.0}, {"date": "2012-12-28", "close": 0.565621875, "volume": 4598.0}, {"date": "2013-01-02", "close": 0.565621875, "volume": 3049.0}, {"date": "2013-01-03", "close": 0.59889375, "volume": 9017.0}, {"date": "2013-01-07", "close": 0.55453125, "volume": 40575.0}, {"date": "2013-01-08", "close": 0.543440625, "volume": 36552.0}, {"date": "2013-01-09", "close": 0.59889375, "volume": 9017.0}, {"date": "2013-01-10", "close": 0.5767125, "volume": 2254.0}, {"date": "2013-01-11", "close": 0.543440625, "volume": 2254.0}, {"date": "2013-01-14", "close": 0.55453125, "volume": 645.0}, {"date": "2013-01-16", "close": 0.55453125, "volume": 1503.0}, {"date": "2013-01-17", "close": 0.609984375, "volume": 45673.0}, {"date": "2013-01-18", "close": 0.77634375, "volume": 74975.0}, {"date": "2013-01-21", "close": 0.7541625, "volume": 16240.0}, {"date": "2013-01-22", "close": 0.676528125, "volume": 50042.0}, {"date": "2013-01-23", "close": 0.6654375, "volume": 10260.0}, {"date": "2013-01-25", "close": 0.609984375, "volume": 29935.0}, {"date": "2013-01-30", "close": 0.621075, "volume": 1230.0}, {"date": "2013-01-31", "close": 0.64325625, "volume": 3472.0}, {"date": "2013-02-01", "close": 0.609984375, "volume": 6461.0}, {"date": "2013-02-04", "close": 0.654346875, "volume": 33807.0}, {"date": "2013-02-05", "close": 0.77634375, "volume": 265242.0}, {"date": "2013-02-06", "close": 0.77634375, "volume": 44827.0}, {"date": "2013-02-07", "close": 0.77634375, "volume": 25027.0}, {"date": "2013-02-08", "close": 0.743071875, "volume": 5717.0}, {"date": "2013-02-11", "close": 0.743071875, "volume": 9215.0}, {"date": "2013-02-12", "close": 0.787434375, "volume": 31558.0}, {"date": "2013-02-13", "close": 0.95379375, "volume": 62559.0}, {"date": "2013-02-14", "close": 0.920521875, "volume": 40236.0}, {"date": "2013-02-15", "close": 0.942703125, "volume": 8896.0}, {"date": "2013-02-18", "close": 0.95379375, "volume": 18988.0}, {"date": "2013-02-19", "close": 1.164515625, "volume": 122503.0}, {"date": "2013-02-20", "close": 1.164515625, "volume": 342138.0}, {"date": "2013-02-21", "close": 1.1090625, "volume": 59886.0}, {"date": "2013-02-22", "close": 1.08688125, "volume": 9053.0}, {"date": "2013-02-25", "close": 1.164515625, "volume": 19746.0}, {"date": "2013-02-26", "close": 1.1090625, "volume": 50347.0}, {"date": "2013-02-27", "close": 1.0647, "volume": 24878.0}, {"date": "2013-02-28", "close": 1.0203375, "volume": 53291.0}, {"date": "2013-03-01", "close": 0.987065625, "volume": 24408.0}, {"date": "2013-03-04", "close": 1.0203375, "volume": 4463.0}, {"date": "2013-03-05", "close": 1.04251875, "volume": 7668.0}, {"date": "2013-03-06", "close": 1.21996875, "volume": 158766.0}, {"date": "2013-03-07", "close": 1.275421875, "volume": 38124.0}, {"date": "2013-03-08", "close": 1.1090625, "volume": 61926.0}, {"date": "2013-03-11", "close": 1.164515625, "volume": 13263.0}, {"date": "2013-03-12", "close": 1.21996875, "volume": 31792.0}, {"date": "2013-03-13", "close": 1.164515625, "volume": 11722.0}, {"date": "2013-03-14", "close": 1.075790625, "volume": 50603.0}, {"date": "2013-03-15", "close": 0.90943125, "volume": 80834.0}, {"date": "2013-03-18", "close": 0.90943125, "volume": 6492.0}, {"date": "2013-03-19", "close": 0.88725, "volume": 1803.0}, {"date": "2013-03-20", "close": 0.86506875, "volume": 3470.0}, {"date": "2013-03-21", "close": 0.809615625, "volume": 23943.0}, {"date": "2013-03-22", "close": 0.853978125, "volume": 1172.0}, {"date": "2013-03-25", "close": 0.798525, "volume": 31610.0}, {"date": "2013-03-26", "close": 0.86506875, "volume": 6948.0}, {"date": "2013-03-27", "close": 0.831796875, "volume": 6399.0}, {"date": "2013-03-28", "close": 0.853978125, "volume": 5680.0}, {"date": "2013-04-02", "close": 0.8428875, "volume": 6239.0}, {"date": "2013-04-03", "close": 0.787434375, "volume": 23725.0}, {"date": "2013-04-04", "close": 0.698709375, "volume": 38829.0}, {"date": "2013-04-05", "close": 0.698709375, "volume": 4472.0}, {"date": "2013-04-08", "close": 0.698709375, "volume": 8639.0}, {"date": "2013-04-09", "close": 0.765253125, "volume": 225.0}, {"date": "2013-04-10", "close": 0.765253125, "volume": 2587.0}, {"date": "2013-04-12", "close": 0.77634375, "volume": 3697.0}, {"date": "2013-04-15", "close": 0.7541625, "volume": 1785.0}, {"date": "2013-04-16", "close": 0.698709375, "volume": 2047.0}, {"date": "2013-04-18", "close": 0.654346875, "volume": 13615.0}, {"date": "2013-04-19", "close": 0.654346875, "volume": 5531.0}, {"date": "2013-04-22", "close": 0.55453125, "volume": 18335.0}, {"date": "2013-04-23", "close": 0.543440625, "volume": 25021.0}, {"date": "2013-04-24", "close": 0.55453125, "volume": 18484.0}, {"date": "2013-04-26", "close": 0.55453125, "volume": 56354.0}, {"date": "2013-04-29", "close": 0.543440625, "volume": 14111.0}, {"date": "2013-04-30", "close": 0.53235, "volume": 3922.0}, {"date": "2013-05-01", "close": 0.543440625, "volume": 6167.0}, {"date": "2013-05-02", "close": 0.499078125, "volume": 29247.0}, {"date": "2013-05-03", "close": 0.499078125, "volume": 14042.0}, {"date": "2013-05-07", "close": 0.53235, "volume": 10820.0}, {"date": "2013-05-08", "close": 0.521259375, "volume": 117216.0}, {"date": "2013-05-09", "close": 0.53235, "volume": 328.0}, {"date": "2013-05-14", "close": 0.53235, "volume": 1805.0}, {"date": "2013-05-17", "close": 0.476896875, "volume": 11722.0}, {"date": "2013-05-20", "close": 0.46580625, "volume": 10054.0}, {"date": "2013-05-21", "close": 0.46580625, "volume": 7394.0}, {"date": "2013-05-22", "close": 0.46580625, "volume": 3967.0}, {"date": "2013-05-23", "close": 0.432534375, "volume": 5861.0}, {"date": "2013-05-24", "close": 0.432534375, "volume": 1803.0}, {"date": "2013-05-27", "close": 0.454715625, "volume": 4508.0}, {"date": "2013-05-28", "close": 0.42144375, "volume": 22091.0}, {"date": "2013-05-29", "close": 0.410353125, "volume": 5861.0}, {"date": "2013-05-30", "close": 0.410353125, "volume": 6212.0}, {"date": "2013-05-31", "close": 0.432534375, "volume": 7523.0}, {"date": "2013-06-04", "close": 0.42144375, "volume": 1352.0}, {"date": "2013-06-05", "close": 0.37708125, "volume": 1352.0}, {"date": "2013-06-06", "close": 0.33271875, "volume": 50364.0}, {"date": "2013-06-07", "close": 0.3105375, "volume": 4232.0}, {"date": "2013-06-11", "close": 0.321628125, "volume": 1325.0}, {"date": "2013-06-12", "close": 0.33271875, "volume": 7285.0}, {"date": "2013-06-13", "close": 0.33271875, "volume": 15666.0}, {"date": "2013-06-17", "close": 0.3105375, "volume": 18947.0}, {"date": "2013-06-18", "close": 0.3105375, "volume": 4717.0}, {"date": "2013-06-19", "close": 0.3105375, "volume": 11722.0}, {"date": "2013-06-20", "close": 0.3105375, "volume": 6754.0}, {"date": "2013-06-21", "close": 0.299446875, "volume": 27458.0}, {"date": "2013-06-24", "close": 0.299446875, "volume": 15704.0}, {"date": "2013-06-25", "close": 0.24399375, "volume": 21414.0}, {"date": "2013-06-26", "close": 0.24399375, "volume": 9719.0}, {"date": "2013-06-27", "close": 0.255084375, "volume": 5787.0}, {"date": "2013-06-28", "close": 0.24399375, "volume": 5094.0}, {"date": "2013-07-03", "close": 0.266175, "volume": 490.0}, {"date": "2013-07-04", "close": 0.3105375, "volume": 4019.0}, {"date": "2013-07-05", "close": 0.321628125, "volume": 1823.0}, {"date": "2013-07-10", "close": 0.33271875, "volume": 225.0}, {"date": "2013-07-11", "close": 0.33271875, "volume": 8800.0}, {"date": "2013-07-15", "close": 0.365990625, "volume": 1740.0}, {"date": "2013-07-17", "close": 0.343809375, "volume": 4959.0}, {"date": "2013-07-19", "close": 0.33271875, "volume": 5176.0}, {"date": "2013-07-23", "close": 0.443625, "volume": 15054.0}, {"date": "2013-07-24", "close": 0.443625, "volume": 7365.0}, {"date": "2013-07-25", "close": 0.499078125, "volume": 36753.0}, {"date": "2013-07-26", "close": 0.4879875, "volume": 18444.0}, {"date": "2013-07-29", "close": 0.46580625, "volume": 2705.0}, {"date": "2013-07-30", "close": 0.443625, "volume": 21910.0}, {"date": "2013-08-05", "close": 0.33271875, "volume": 4418.0}, {"date": "2013-08-06", "close": 0.33271875, "volume": 4238.0}, {"date": "2013-08-07", "close": 0.33271875, "volume": 64944.0}, {"date": "2013-08-08", "close": 0.3105375, "volume": 6312.0}, {"date": "2013-08-09", "close": 0.3105375, "volume": 9017.0}, {"date": "2013-08-12", "close": 0.33271875, "volume": 9017.0}, {"date": "2013-08-13", "close": 0.33271875, "volume": 27319.0}, {"date": "2013-08-14", "close": 0.33271875, "volume": 3887.0}, {"date": "2013-08-15", "close": 0.3549, "volume": 17881.0}, {"date": "2013-08-16", "close": 0.3549, "volume": 2254.0}, {"date": "2013-08-19", "close": 0.3992625, "volume": 35867.0}, {"date": "2013-08-20", "close": 0.3992625, "volume": 689580.0}, {"date": "2013-08-21", "close": 0.388171875, "volume": 60076.0}, {"date": "2013-08-22", "close": 0.3992625, "volume": 81901.0}, {"date": "2013-08-23", "close": 0.365990625, "volume": 35463.0}, {"date": "2013-08-26", "close": 0.365990625, "volume": 46607.0}, {"date": "2013-08-27", "close": 0.388171875, "volume": 16230.0}, {"date": "2013-08-28", "close": 0.365990625, "volume": 2705.0}, {"date": "2013-08-29", "close": 0.365990625, "volume": 30789.0}, {"date": "2013-08-30", "close": 0.365990625, "volume": 1803.0}, {"date": "2013-09-02", "close": 0.37708125, "volume": 1708.0}, {"date": "2013-09-04", "close": 0.365990625, "volume": 47788.0}, {"date": "2013-09-05", "close": 0.365990625, "volume": 1893.0}, {"date": "2013-09-06", "close": 0.343809375, "volume": 35735.0}, {"date": "2013-09-09", "close": 0.343809375, "volume": 25247.0}, {"date": "2013-09-10", "close": 0.33271875, "volume": 594.0}, {"date": "2013-09-11", "close": 0.365990625, "volume": 902.0}, {"date": "2013-09-17", "close": 0.3549, "volume": 8115.0}, {"date": "2013-09-19", "close": 0.365990625, "volume": 7664.0}, {"date": "2013-09-20", "close": 0.343809375, "volume": 17312.0}, {"date": "2013-09-24", "close": 0.365990625, "volume": 902.0}, {"date": "2013-09-25", "close": 0.365990625, "volume": 13886.0}, {"date": "2013-09-26", "close": 0.365990625, "volume": 668.0}, {"date": "2013-09-27", "close": 0.388171875, "volume": 17906.0}, {"date": "2013-10-04", "close": 0.365990625, "volume": 7394.0}, {"date": "2013-10-08", "close": 0.365990625, "volume": 9017.0}, {"date": "2013-10-09", "close": 0.365990625, "volume": 4635.0}, {"date": "2013-10-10", "close": 0.3549, "volume": 19664.0}, {"date": "2013-10-11", "close": 0.365990625, "volume": 14877.0}, {"date": "2013-10-14", "close": 0.388171875, "volume": 13525.0}, {"date": "2013-10-15", "close": 0.410353125, "volume": 12172.0}, {"date": "2013-10-16", "close": 0.3549, "volume": 1984.0}, {"date": "2013-10-17", "close": 0.410353125, "volume": 13074.0}, {"date": "2013-10-18", "close": 0.410353125, "volume": 9017.0}, {"date": "2013-10-21", "close": 0.388171875, "volume": 1893.0}, {"date": "2013-10-23", "close": 0.365990625, "volume": 3786.0}, {"date": "2013-10-24", "close": 0.365990625, "volume": 496.0}, {"date": "2013-10-25", "close": 0.42144375, "volume": 31648.0}, {"date": "2013-10-28", "close": 0.37708125, "volume": 7956.0}, {"date": "2013-10-30", "close": 0.476896875, "volume": 639926.0}, {"date": "2013-10-31", "close": 0.410353125, "volume": 97262.0}, {"date": "2013-11-01", "close": 0.388171875, "volume": 7149.0}, {"date": "2013-11-04", "close": 0.410353125, "volume": 6005.0}, {"date": "2013-11-06", "close": 0.388171875, "volume": 27299.0}, {"date": "2013-11-07", "close": 0.37708125, "volume": 9873.0}, {"date": "2013-11-12", "close": 0.365990625, "volume": 13525.0}, {"date": "2013-11-13", "close": 0.37708125, "volume": 4148.0}, {"date": "2013-11-19", "close": 0.3992625, "volume": 14877.0}, {"date": "2013-11-20", "close": 0.410353125, "volume": 11064.0}, {"date": "2013-11-21", "close": 0.37708125, "volume": 9017.0}, {"date": "2013-11-22", "close": 0.4879875, "volume": 44523.0}, {"date": "2013-11-25", "close": 0.410353125, "volume": 11605.0}, {"date": "2013-11-26", "close": 0.46580625, "volume": 4388.0}, {"date": "2013-11-27", "close": 0.46580625, "volume": 10399.0}, {"date": "2013-11-28", "close": 0.4879875, "volume": 2705.0}, {"date": "2013-11-29", "close": 0.443625, "volume": 5230.0}, {"date": "2013-12-02", "close": 0.46580625, "volume": 6312.0}, {"date": "2013-12-04", "close": 0.3992625, "volume": 43821.0}, {"date": "2013-12-05", "close": 0.454715625, "volume": 18466.0}, {"date": "2013-12-06", "close": 0.42144375, "volume": 4891.0}, {"date": "2013-12-10", "close": 0.432534375, "volume": 1307.0}, {"date": "2013-12-11", "close": 0.42144375, "volume": 3471.0}, {"date": "2013-12-13", "close": 0.432534375, "volume": 5166.0}, {"date": "2013-12-16", "close": 0.42144375, "volume": 4234.0}, {"date": "2013-12-17", "close": 0.42144375, "volume": 5728.0}, {"date": "2013-12-18", "close": 0.388171875, "volume": 3058.0}, {"date": "2013-12-19", "close": 0.3992625, "volume": 194.0}, {"date": "2013-12-23", "close": 0.3992625, "volume": 14074.0}, {"date": "2013-12-27", "close": 0.388171875, "volume": 3922.0}, {"date": "2013-12-30", "close": 0.42144375, "volume": 4689.0}, {"date": "2014-01-02", "close": 0.42144375, "volume": 9017.0}, {"date": "2014-01-03", "close": 0.410353125, "volume": 1803.0}, {"date": "2014-01-06", "close": 0.410353125, "volume": 1023.0}, {"date": "2014-01-09", "close": 0.42144375, "volume": 262.0}, {"date": "2014-01-10", "close": 0.432534375, "volume": 15409.0}, {"date": "2014-01-13", "close": 0.3992625, "volume": 7835.0}, {"date": "2014-01-14", "close": 0.3992625, "volume": 559.0}, {"date": "2014-01-15", "close": 0.388171875, "volume": 29304.0}, {"date": "2014-01-16", "close": 0.388171875, "volume": 631.0}, {"date": "2014-01-21", "close": 0.432534375, "volume": 33362.0}, {"date": "2014-01-22", "close": 0.388171875, "volume": 2200.0}, {"date": "2014-01-23", "close": 0.432534375, "volume": 451.0}, {"date": "2014-01-28", "close": 0.432534375, "volume": 14861.0}, {"date": "2014-01-29", "close": 0.388171875, "volume": 2358.0}, {"date": "2014-01-30", "close": 0.3992625, "volume": 2254.0}, {"date": "2014-01-31", "close": 0.388171875, "volume": 10496.0}, {"date": "2014-02-04", "close": 0.388171875, "volume": 226.0}, {"date": "2014-02-05", "close": 0.388171875, "volume": 4073.0}, {"date": "2014-02-07", "close": 0.388171875, "volume": 2633.0}, {"date": "2014-02-11", "close": 0.388171875, "volume": 225.0}, {"date": "2014-02-12", "close": 0.37708125, "volume": 902.0}, {"date": "2014-02-13", "close": 0.37708125, "volume": 902.0}, {"date": "2014-02-14", "close": 0.37708125, "volume": 29810.0}, {"date": "2014-02-17", "close": 0.388171875, "volume": 2254.0}, {"date": "2014-02-18", "close": 0.37708125, "volume": 6041.0}, {"date": "2014-02-19", "close": 0.388171875, "volume": 8013.0}, {"date": "2014-02-20", "close": 0.365990625, "volume": 12144.0}, {"date": "2014-02-24", "close": 0.365990625, "volume": 3291.0}, {"date": "2014-02-26", "close": 0.388171875, "volume": 5861.0}, {"date": "2014-02-27", "close": 0.365990625, "volume": 17132.0}, {"date": "2014-02-28", "close": 0.365990625, "volume": 6430.0}, {"date": "2014-03-03", "close": 0.365990625, "volume": 2998.0}, {"date": "2014-03-05", "close": 0.365990625, "volume": 270.0}, {"date": "2014-03-07", "close": 0.37708125, "volume": 1623.0}, {"date": "2014-03-10", "close": 0.42144375, "volume": 12353.0}, {"date": "2014-03-11", "close": 0.42144375, "volume": 7051.0}, {"date": "2014-03-12", "close": 0.432534375, "volume": 21640.0}, {"date": "2014-03-13", "close": 0.432534375, "volume": 22542.0}, {"date": "2014-03-14", "close": 0.42144375, "volume": 7379.0}, {"date": "2014-03-17", "close": 0.443625, "volume": 13433.0}, {"date": "2014-03-18", "close": 0.42144375, "volume": 36772.0}, {"date": "2014-03-19", "close": 0.388171875, "volume": 24238.0}, {"date": "2014-03-20", "close": 0.3992625, "volume": 8423.0}, {"date": "2014-03-24", "close": 0.454715625, "volume": 92647.0}, {"date": "2014-03-25", "close": 0.410353125, "volume": 24017.0}, {"date": "2014-03-26", "close": 0.443625, "volume": 3353.0}, {"date": "2014-03-27", "close": 0.521259375, "volume": 108053.0}, {"date": "2014-03-28", "close": 0.609984375, "volume": 83073.0}, {"date": "2014-03-31", "close": 0.6654375, "volume": 80609.0}, {"date": "2014-04-01", "close": 0.609984375, "volume": 4959.0}, {"date": "2014-04-02", "close": 0.698709375, "volume": 91945.0}, {"date": "2014-04-03", "close": 0.9316125, "volume": 191757.0}, {"date": "2014-04-04", "close": 0.942703125, "volume": 510715.0}, {"date": "2014-04-07", "close": 0.88725, "volume": 110585.0}, {"date": "2014-04-08", "close": 0.942703125, "volume": 77718.0}, {"date": "2014-04-09", "close": 0.987065625, "volume": 516993.0}, {"date": "2014-04-10", "close": 0.942703125, "volume": 84978.0}, {"date": "2014-04-11", "close": 0.942703125, "volume": 155668.0}, {"date": "2014-04-14", "close": 0.99815625, "volume": 61196.0}, {"date": "2014-04-15", "close": 0.920521875, "volume": 12703.0}, {"date": "2014-04-16", "close": 0.975975, "volume": 9231.0}, {"date": "2014-04-17", "close": 0.86506875, "volume": 88344.0}, {"date": "2014-04-22", "close": 0.787434375, "volume": 54569.0}, {"date": "2014-04-23", "close": 0.809615625, "volume": 11580.0}, {"date": "2014-04-24", "close": 0.82070625, "volume": 8309.0}, {"date": "2014-04-28", "close": 0.77634375, "volume": 34753.0}, {"date": "2014-04-29", "close": 0.720890625, "volume": 11869.0}, {"date": "2014-04-30", "close": 0.743071875, "volume": 32428.0}, {"date": "2014-05-01", "close": 0.743071875, "volume": 9009.0}, {"date": "2014-05-02", "close": 0.676528125, "volume": 26599.0}, {"date": "2014-05-05", "close": 0.654346875, "volume": 29887.0}, {"date": "2014-05-06", "close": 0.609984375, "volume": 13126.0}, {"date": "2014-05-07", "close": 0.59889375, "volume": 14646.0}, {"date": "2014-05-08", "close": 0.609984375, "volume": 2254.0}, {"date": "2014-05-09", "close": 0.587803125, "volume": 22550.0}, {"date": "2014-05-12", "close": 0.609984375, "volume": 45242.0}, {"date": "2014-05-13", "close": 0.77634375, "volume": 22295.0}, {"date": "2014-05-16", "close": 1.04251875, "volume": 803134.0}, {"date": "2014-05-19", "close": 1.0203375, "volume": 203189.0}, {"date": "2014-05-20", "close": 0.975975, "volume": 59409.0}, {"date": "2014-05-21", "close": 0.95379375, "volume": 21869.0}, {"date": "2014-05-22", "close": 0.9316125, "volume": 47734.0}, {"date": "2014-05-23", "close": 0.920521875, "volume": 19160.0}, {"date": "2014-05-26", "close": 0.8428875, "volume": 57176.0}, {"date": "2014-05-27", "close": 0.8428875, "volume": 9017.0}, {"date": "2014-05-28", "close": 0.8428875, "volume": 397.0}, {"date": "2014-05-29", "close": 0.90943125, "volume": 11947.0}, {"date": "2014-05-30", "close": 1.031428125, "volume": 53319.0}, {"date": "2014-06-02", "close": 0.99815625, "volume": 17031.0}, {"date": "2014-06-03", "close": 0.99815625, "volume": 9925.0}, {"date": "2014-06-04", "close": 0.987065625, "volume": 51250.0}, {"date": "2014-06-05", "close": 0.975975, "volume": 4851.0}, {"date": "2014-06-06", "close": 0.920521875, "volume": 8387.0}, {"date": "2014-06-10", "close": 0.898340625, "volume": 35015.0}, {"date": "2014-06-11", "close": 0.88725, "volume": 6670.0}, {"date": "2014-06-12", "close": 0.86506875, "volume": 3381.0}, {"date": "2014-06-13", "close": 0.82070625, "volume": 41575.0}, {"date": "2014-06-16", "close": 0.8428875, "volume": 2791.0}, {"date": "2014-06-17", "close": 0.831796875, "volume": 24976.0}, {"date": "2014-06-18", "close": 0.88725, "volume": 20054.0}, {"date": "2014-06-19", "close": 0.88725, "volume": 3178.0}, {"date": "2014-06-20", "close": 0.920521875, "volume": 10509.0}, {"date": "2014-06-23", "close": 0.942703125, "volume": 2254.0}, {"date": "2014-06-24", "close": 0.942703125, "volume": 48189.0}, {"date": "2014-06-25", "close": 1.031428125, "volume": 26783.0}, {"date": "2014-06-26", "close": 1.164515625, "volume": 119347.0}, {"date": "2014-06-27", "close": 1.075790625, "volume": 97280.0}, {"date": "2014-06-30", "close": 1.0647, "volume": 6556.0}, {"date": "2014-07-01", "close": 1.0647, "volume": 13525.0}, {"date": "2014-07-02", "close": 1.164515625, "volume": 33181.0}, {"date": "2014-07-03", "close": 1.1090625, "volume": 76740.0}, {"date": "2014-07-04", "close": 1.21996875, "volume": 55533.0}, {"date": "2014-07-07", "close": 1.21996875, "volume": 53884.0}, {"date": "2014-07-08", "close": 1.1090625, "volume": 120688.0}, {"date": "2014-07-09", "close": 1.275421875, "volume": 77945.0}, {"date": "2014-07-14", "close": 3.105375, "volume": 2541664.0}, {"date": "2014-07-15", "close": 2.828109375, "volume": 1859218.0}, {"date": "2014-07-16", "close": 2.606296875, "volume": 499589.0}, {"date": "2014-07-17", "close": 2.606296875, "volume": 434157.0}, {"date": "2014-07-18", "close": 2.384484375, "volume": 245393.0}, {"date": "2014-07-21", "close": 2.606296875, "volume": 286057.0}, {"date": "2014-07-24", "close": 2.55084375, "volume": 311254.0}, {"date": "2014-07-25", "close": 2.606296875, "volume": 255739.0}, {"date": "2014-07-28", "close": 2.273578125, "volume": 286339.0}, {"date": "2014-07-29", "close": 2.10721875, "volume": 279022.0}, {"date": "2014-07-30", "close": 2.051765625, "volume": 460676.0}, {"date": "2014-07-31", "close": 2.162671875, "volume": 261081.0}, {"date": "2014-08-01", "close": 2.051765625, "volume": 108446.0}, {"date": "2014-08-04", "close": 2.10721875, "volume": 189673.0}, {"date": "2014-08-05", "close": 2.10721875, "volume": 99952.0}, {"date": "2014-08-06", "close": 1.940859375, "volume": 170558.0}, {"date": "2014-08-07", "close": 1.9963125, "volume": 94542.0}, {"date": "2014-08-08", "close": 2.10721875, "volume": 77125.0}, {"date": "2014-08-11", "close": 2.162671875, "volume": 158180.0}, {"date": "2014-08-12", "close": 2.10721875, "volume": 11259.0}, {"date": "2014-08-13", "close": 2.606296875, "volume": 679358.0}, {"date": "2014-08-18", "close": 2.051765625, "volume": 885535.0}, {"date": "2014-08-19", "close": 2.10721875, "volume": 161837.0}, {"date": "2014-08-20", "close": 2.051765625, "volume": 81165.0}, {"date": "2014-08-21", "close": 2.162671875, "volume": 117947.0}, {"date": "2014-08-22", "close": 2.162671875, "volume": 84933.0}, {"date": "2014-08-25", "close": 2.162671875, "volume": 108144.0}, {"date": "2014-08-26", "close": 2.218125, "volume": 143340.0}, {"date": "2014-08-27", "close": 2.218125, "volume": 82449.0}, {"date": "2014-08-28", "close": 2.162671875, "volume": 69176.0}, {"date": "2014-08-29", "close": 2.10721875, "volume": 29873.0}, {"date": "2014-09-01", "close": 2.162671875, "volume": 19217.0}, {"date": "2014-09-02", "close": 2.10721875, "volume": 58975.0}, {"date": "2014-09-03", "close": 2.10721875, "volume": 12506.0}, {"date": "2014-09-04", "close": 2.273578125, "volume": 114579.0}, {"date": "2014-09-05", "close": 2.32903125, "volume": 325065.0}, {"date": "2014-09-08", "close": 2.384484375, "volume": 258424.0}, {"date": "2014-09-09", "close": 1.608140625, "volume": 1267891.0}, {"date": "2014-09-10", "close": 1.497234375, "volume": 176245.0}, {"date": "2014-09-11", "close": 1.386328125, "volume": 835045.0}, {"date": "2014-09-12", "close": 1.330875, "volume": 271584.0}, {"date": "2014-09-15", "close": 1.330875, "volume": 173084.0}, {"date": "2014-09-16", "close": 1.497234375, "volume": 166771.0}, {"date": "2014-09-17", "close": 1.44178125, "volume": 173109.0}, {"date": "2014-09-18", "close": 1.386328125, "volume": 46419.0}, {"date": "2014-09-19", "close": 1.44178125, "volume": 35610.0}, {"date": "2014-09-22", "close": 1.386328125, "volume": 73551.0}, {"date": "2014-09-23", "close": 1.44178125, "volume": 26905.0}, {"date": "2014-09-24", "close": 1.386328125, "volume": 30287.0}, {"date": "2014-09-25", "close": 1.330875, "volume": 12599.0}, {"date": "2014-09-26", "close": 1.275421875, "volume": 42381.0}, {"date": "2014-09-29", "close": 1.275421875, "volume": 23133.0}, {"date": "2014-09-30", "close": 1.275421875, "volume": 7052.0}, {"date": "2014-10-01", "close": 1.21996875, "volume": 47331.0}, {"date": "2014-10-02", "close": 1.053609375, "volume": 164022.0}, {"date": "2014-10-03", "close": 1.1090625, "volume": 126875.0}, {"date": "2014-10-06", "close": 1.1090625, "volume": 7176.0}, {"date": "2014-10-07", "close": 1.1090625, "volume": 17867.0}, {"date": "2014-10-08", "close": 1.1090625, "volume": 10924.0}, {"date": "2014-10-09", "close": 1.1090625, "volume": 12218.0}, {"date": "2014-10-10", "close": 1.053609375, "volume": 39902.0}, {"date": "2014-10-13", "close": 1.053609375, "volume": 24629.0}, {"date": "2014-10-14", "close": 1.1090625, "volume": 35873.0}, {"date": "2014-10-15", "close": 1.075790625, "volume": 2568.0}, {"date": "2014-10-16", "close": 1.053609375, "volume": 9918.0}, {"date": "2014-10-17", "close": 1.04251875, "volume": 12237.0}, {"date": "2014-10-20", "close": 1.075790625, "volume": 47473.0}, {"date": "2014-10-21", "close": 1.053609375, "volume": 33849.0}, {"date": "2014-10-22", "close": 1.21996875, "volume": 27584.0}, {"date": "2014-10-23", "close": 1.275421875, "volume": 38937.0}, {"date": "2014-10-24", "close": 1.275421875, "volume": 23551.0}, {"date": "2014-10-27", "close": 1.21996875, "volume": 30513.0}, {"date": "2014-10-28", "close": 1.21996875, "volume": 15950.0}, {"date": "2014-10-29", "close": 1.21996875, "volume": 6393.0}, {"date": "2014-10-30", "close": 1.275421875, "volume": 35763.0}, {"date": "2014-10-31", "close": 1.275421875, "volume": 27285.0}, {"date": "2014-11-03", "close": 1.275421875, "volume": 32251.0}, {"date": "2014-11-04", "close": 1.21996875, "volume": 29675.0}, {"date": "2014-11-05", "close": 1.164515625, "volume": 26147.0}, {"date": "2014-11-06", "close": 1.21996875, "volume": 22510.0}, {"date": "2014-11-07", "close": 1.275421875, "volume": 8100.0}, {"date": "2014-11-10", "close": 1.275421875, "volume": 34457.0}, {"date": "2014-11-11", "close": 1.275421875, "volume": 7010.0}, {"date": "2014-11-12", "close": 1.275421875, "volume": 35345.0}, {"date": "2014-11-13", "close": 1.21996875, "volume": 7057.0}, {"date": "2014-11-14", "close": 1.275421875, "volume": 19139.0}, {"date": "2014-11-17", "close": 1.275421875, "volume": 25706.0}, {"date": "2014-11-18", "close": 1.386328125, "volume": 25810.0}, {"date": "2014-11-19", "close": 1.44178125, "volume": 44920.0}, {"date": "2014-11-20", "close": 1.5526875, "volume": 195735.0}, {"date": "2014-11-21", "close": 1.330875, "volume": 89094.0}, {"date": "2014-11-24", "close": 1.330875, "volume": 63563.0}, {"date": "2014-11-25", "close": 1.386328125, "volume": 16026.0}, {"date": "2014-11-26", "close": 1.21996875, "volume": 34901.0}, {"date": "2014-11-27", "close": 1.275421875, "volume": 26005.0}, {"date": "2014-11-28", "close": 1.21996875, "volume": 63103.0}, {"date": "2014-12-01", "close": 1.1090625, "volume": 45347.0}, {"date": "2014-12-02", "close": 1.0647, "volume": 30702.0}, {"date": "2014-12-03", "close": 1.08688125, "volume": 4508.0}, {"date": "2014-12-04", "close": 1.164515625, "volume": 24076.0}, {"date": "2014-12-05", "close": 1.164515625, "volume": 21623.0}, {"date": "2014-12-08", "close": 1.164515625, "volume": 9596.0}, {"date": "2014-12-09", "close": 1.1090625, "volume": 6019.0}, {"date": "2014-12-10", "close": 1.1090625, "volume": 684.0}, {"date": "2014-12-11", "close": 1.1090625, "volume": 22992.0}, {"date": "2014-12-12", "close": 1.053609375, "volume": 2922.0}, {"date": "2014-12-15", "close": 1.1090625, "volume": 7664.0}, {"date": "2014-12-16", "close": 1.1090625, "volume": 8700.0}, {"date": "2014-12-17", "close": 1.053609375, "volume": 8080.0}, {"date": "2014-12-18", "close": 1.075790625, "volume": 902.0}, {"date": "2014-12-19", "close": 1.08688125, "volume": 541.0}, {"date": "2014-12-22", "close": 1.164515625, "volume": 4883.0}, {"date": "2014-12-23", "close": 1.053609375, "volume": 3550.0}, {"date": "2014-12-24", "close": 1.097971875, "volume": 19841.0}, {"date": "2014-12-29", "close": 1.0647, "volume": 10344.0}, {"date": "2014-12-30", "close": 1.097971875, "volume": 2484.0}, {"date": "2014-12-31", "close": 1.21996875, "volume": 12623.0}, {"date": "2015-01-02", "close": 1.164515625, "volume": 3607.0}, {"date": "2015-01-05", "close": 1.1090625, "volume": 10468.0}, {"date": "2015-01-06", "close": 1.164515625, "volume": 17961.0}, {"date": "2015-01-07", "close": 1.330875, "volume": 102652.0}, {"date": "2015-01-08", "close": 1.44178125, "volume": 115916.0}, {"date": "2015-01-09", "close": 1.386328125, "volume": 97132.0}, {"date": "2015-01-12", "close": 1.44178125, "volume": 66266.0}, {"date": "2015-01-13", "close": 1.386328125, "volume": 43136.0}, {"date": "2015-01-14", "close": 1.330875, "volume": 10173.0}, {"date": "2015-01-15", "close": 1.275421875, "volume": 12623.0}, {"date": "2015-01-16", "close": 1.275421875, "volume": 3636.0}, {"date": "2015-01-19", "close": 1.275421875, "volume": 654.0}, {"date": "2015-01-20", "close": 1.330875, "volume": 1668.0}, {"date": "2015-01-21", "close": 1.164515625, "volume": 60197.0}, {"date": "2015-01-22", "close": 1.164515625, "volume": 3619.0}, {"date": "2015-01-23", "close": 1.164515625, "volume": 35643.0}, {"date": "2015-01-27", "close": 1.164515625, "volume": 44158.0}, {"date": "2015-01-28", "close": 1.1090625, "volume": 22857.0}, {"date": "2015-01-29", "close": 1.164515625, "volume": 24460.0}, {"date": "2015-01-30", "close": 1.097971875, "volume": 62756.0}, {"date": "2015-02-02", "close": 1.1090625, "volume": 17458.0}, {"date": "2015-02-03", "close": 1.0647, "volume": 27546.0}, {"date": "2015-02-04", "close": 1.1090625, "volume": 15148.0}, {"date": "2015-02-05", "close": 1.1090625, "volume": 55600.0}, {"date": "2015-02-06", "close": 1.1090625, "volume": 8836.0}, {"date": "2015-02-09", "close": 1.075790625, "volume": 152336.0}, {"date": "2015-02-10", "close": 1.009246875, "volume": 97988.0}, {"date": "2015-02-11", "close": 1.031428125, "volume": 35563.0}, {"date": "2015-02-12", "close": 1.009246875, "volume": 39042.0}, {"date": "2015-02-13", "close": 1.009246875, "volume": 27331.0}, {"date": "2015-02-16", "close": 0.975975, "volume": 47152.0}, {"date": "2015-02-17", "close": 0.975975, "volume": 15509.0}, {"date": "2015-02-18", "close": 0.964884375, "volume": 4508.0}, {"date": "2015-02-19", "close": 0.88725, "volume": 31485.0}, {"date": "2015-02-20", "close": 0.90943125, "volume": 6200.0}, {"date": "2015-02-23", "close": 0.90943125, "volume": 21002.0}, {"date": "2015-02-24", "close": 0.853978125, "volume": 48006.0}, {"date": "2015-02-25", "close": 0.787434375, "volume": 55006.0}, {"date": "2015-02-26", "close": 0.787434375, "volume": 17802.0}, {"date": "2015-02-27", "close": 0.8428875, "volume": 21278.0}, {"date": "2015-03-02", "close": 0.809615625, "volume": 64292.0}, {"date": "2015-03-03", "close": 0.82070625, "volume": 13997.0}, {"date": "2015-03-04", "close": 0.853978125, "volume": 17461.0}, {"date": "2015-03-05", "close": 0.831796875, "volume": 7545.0}, {"date": "2015-03-06", "close": 0.831796875, "volume": 18473.0}, {"date": "2015-03-09", "close": 0.77634375, "volume": 72133.0}, {"date": "2015-03-10", "close": 0.77634375, "volume": 6432.0}, {"date": "2015-03-11", "close": 0.798525, "volume": 16990.0}, {"date": "2015-03-12", "close": 0.787434375, "volume": 40952.0}, {"date": "2015-03-13", "close": 0.77634375, "volume": 902.0}, {"date": "2015-03-16", "close": 0.77634375, "volume": 7049.0}, {"date": "2015-03-17", "close": 0.77634375, "volume": 12958.0}, {"date": "2015-03-18", "close": 0.77634375, "volume": 26702.0}, {"date": "2015-03-19", "close": 0.765253125, "volume": 70728.0}, {"date": "2015-03-20", "close": 0.765253125, "volume": 10732.0}, {"date": "2015-03-23", "close": 0.765253125, "volume": 2635.0}, {"date": "2015-03-24", "close": 0.77634375, "volume": 17964.0}, {"date": "2015-03-25", "close": 0.7541625, "volume": 19390.0}, {"date": "2015-03-26", "close": 0.7541625, "volume": 14427.0}, {"date": "2015-03-27", "close": 0.7541625, "volume": 20479.0}, {"date": "2015-03-30", "close": 0.743071875, "volume": 32059.0}, {"date": "2015-03-31", "close": 0.743071875, "volume": 5933.0}, {"date": "2015-04-01", "close": 0.73198125, "volume": 39101.0}, {"date": "2015-04-02", "close": 0.7541625, "volume": 15536.0}, {"date": "2015-04-07", "close": 0.73198125, "volume": 41873.0}, {"date": "2015-04-08", "close": 0.798525, "volume": 20602.0}, {"date": "2015-04-09", "close": 0.86506875, "volume": 46797.0}, {"date": "2015-04-10", "close": 0.987065625, "volume": 117172.0}, {"date": "2015-04-13", "close": 1.031428125, "volume": 130561.0}, {"date": "2015-04-14", "close": 1.0647, "volume": 23728.0}, {"date": "2015-04-15", "close": 1.097971875, "volume": 50550.0}, {"date": "2015-04-16", "close": 1.1090625, "volume": 43118.0}, {"date": "2015-04-17", "close": 1.097971875, "volume": 41804.0}, {"date": "2015-04-20", "close": 1.0647, "volume": 225.0}, {"date": "2015-04-21", "close": 1.04251875, "volume": 25304.0}, {"date": "2015-04-22", "close": 1.053609375, "volume": 28329.0}, {"date": "2015-04-23", "close": 1.075790625, "volume": 21409.0}, {"date": "2015-04-24", "close": 1.053609375, "volume": 7898.0}, {"date": "2015-04-27", "close": 1.009246875, "volume": 35773.0}, {"date": "2015-04-28", "close": 1.04251875, "volume": 23135.0}, {"date": "2015-04-29", "close": 1.04251875, "volume": 23374.0}, {"date": "2015-04-30", "close": 1.031428125, "volume": 11725.0}, {"date": "2015-05-01", "close": 1.053609375, "volume": 51501.0}, {"date": "2015-05-04", "close": 1.275421875, "volume": 136998.0}, {"date": "2015-05-05", "close": 1.21996875, "volume": 35294.0}, {"date": "2015-05-06", "close": 1.1090625, "volume": 102200.0}, {"date": "2015-05-07", "close": 1.1090625, "volume": 49308.0}, {"date": "2015-05-08", "close": 1.1090625, "volume": 15730.0}, {"date": "2015-05-11", "close": 1.08688125, "volume": 6942.0}, {"date": "2015-05-12", "close": 1.21996875, "volume": 42519.0}, {"date": "2015-05-13", "close": 1.21996875, "volume": 36714.0}, {"date": "2015-05-14", "close": 1.164515625, "volume": 23135.0}, {"date": "2015-05-15", "close": 1.164515625, "volume": 37770.0}, {"date": "2015-05-18", "close": 1.164515625, "volume": 4508.0}, {"date": "2015-05-19", "close": 1.1090625, "volume": 6222.0}, {"date": "2015-05-20", "close": 1.164515625, "volume": 32865.0}, {"date": "2015-05-21", "close": 1.21996875, "volume": 33176.0}, {"date": "2015-05-25", "close": 1.1090625, "volume": 19609.0}, {"date": "2015-05-26", "close": 1.21996875, "volume": 29710.0}, {"date": "2015-05-27", "close": 1.164515625, "volume": 4057.0}, {"date": "2015-05-28", "close": 1.164515625, "volume": 16488.0}, {"date": "2015-05-29", "close": 1.164515625, "volume": 13119.0}, {"date": "2015-06-01", "close": 1.164515625, "volume": 26229.0}, {"date": "2015-06-02", "close": 1.21996875, "volume": 96469.0}, {"date": "2015-06-03", "close": 1.21996875, "volume": 12274.0}, {"date": "2015-06-04", "close": 1.21996875, "volume": 9800.0}, {"date": "2015-06-05", "close": 1.164515625, "volume": 25496.0}, {"date": "2015-06-09", "close": 1.097971875, "volume": 56163.0}, {"date": "2015-06-10", "close": 1.1090625, "volume": 23671.0}, {"date": "2015-06-11", "close": 1.164515625, "volume": 20453.0}, {"date": "2015-06-12", "close": 1.164515625, "volume": 10360.0}, {"date": "2015-06-15", "close": 1.097971875, "volume": 48755.0}, {"date": "2015-06-16", "close": 1.08688125, "volume": 3607.0}, {"date": "2015-06-17", "close": 1.386328125, "volume": 230635.0}, {"date": "2015-06-18", "close": 1.275421875, "volume": 59676.0}, {"date": "2015-06-19", "close": 1.497234375, "volume": 133779.0}, {"date": "2015-06-22", "close": 1.66359375, "volume": 280556.0}, {"date": "2015-06-23", "close": 1.5526875, "volume": 120948.0}, {"date": "2015-06-24", "close": 1.608140625, "volume": 68450.0}, {"date": "2015-06-25", "close": 1.330875, "volume": 451594.0}, {"date": "2015-06-26", "close": 1.275421875, "volume": 108884.0}, {"date": "2015-06-29", "close": 1.330875, "volume": 93301.0}, {"date": "2015-06-30", "close": 1.21996875, "volume": 67851.0}, {"date": "2015-07-01", "close": 1.275421875, "volume": 12623.0}, {"date": "2015-07-02", "close": 1.275421875, "volume": 32001.0}, {"date": "2015-07-03", "close": 1.21996875, "volume": 14220.0}, {"date": "2015-07-06", "close": 1.275421875, "volume": 14142.0}, {"date": "2015-07-07", "close": 1.275421875, "volume": 7788.0}, {"date": "2015-07-08", "close": 1.21996875, "volume": 31727.0}, {"date": "2015-07-09", "close": 1.275421875, "volume": 11879.0}, {"date": "2015-07-10", "close": 1.330875, "volume": 20728.0}, {"date": "2015-07-13", "close": 1.21996875, "volume": 13907.0}, {"date": "2015-07-14", "close": 1.21996875, "volume": 56330.0}, {"date": "2015-07-15", "close": 1.08688125, "volume": 183295.0}, {"date": "2015-07-16", "close": 0.964884375, "volume": 67940.0}, {"date": "2015-07-17", "close": 1.031428125, "volume": 45750.0}, {"date": "2015-07-20", "close": 1.075790625, "volume": 47519.0}, {"date": "2015-07-21", "close": 1.0647, "volume": 25195.0}, {"date": "2015-07-22", "close": 1.053609375, "volume": 21939.0}, {"date": "2015-07-23", "close": 0.987065625, "volume": 37236.0}, {"date": "2015-07-24", "close": 0.987065625, "volume": 26008.0}, {"date": "2015-07-27", "close": 0.987065625, "volume": 33103.0}, {"date": "2015-07-28", "close": 0.975975, "volume": 33045.0}, {"date": "2015-07-29", "close": 0.99815625, "volume": 13425.0}, {"date": "2015-07-30", "close": 1.0203375, "volume": 30404.0}, {"date": "2015-07-31", "close": 0.95379375, "volume": 9558.0}, {"date": "2015-08-03", "close": 0.942703125, "volume": 15885.0}, {"date": "2015-08-04", "close": 0.88725, "volume": 39750.0}, {"date": "2015-08-05", "close": 0.82070625, "volume": 121409.0}, {"date": "2015-08-06", "close": 0.82070625, "volume": 9195.0}, {"date": "2015-08-07", "close": 0.975975, "volume": 15684.0}, {"date": "2015-08-10", "close": 0.90943125, "volume": 6110.0}, {"date": "2015-08-11", "close": 1.053609375, "volume": 28861.0}, {"date": "2015-08-12", "close": 1.0647, "volume": 22578.0}, {"date": "2015-08-13", "close": 1.031428125, "volume": 361.0}, {"date": "2015-08-14", "close": 1.04251875, "volume": 8398.0}, {"date": "2015-08-17", "close": 1.04251875, "volume": 3336.0}, {"date": "2015-08-18", "close": 0.920521875, "volume": 52667.0}, {"date": "2015-08-19", "close": 0.942703125, "volume": 12977.0}, {"date": "2015-08-20", "close": 0.987065625, "volume": 16327.0}, {"date": "2015-08-21", "close": 0.920521875, "volume": 36788.0}, {"date": "2015-08-24", "close": 0.8428875, "volume": 72380.0}, {"date": "2015-08-25", "close": 0.853978125, "volume": 15635.0}, {"date": "2015-08-26", "close": 0.765253125, "volume": 48918.0}, {"date": "2015-08-27", "close": 0.8428875, "volume": 4559.0}, {"date": "2015-08-28", "close": 0.798525, "volume": 3946.0}, {"date": "2015-08-31", "close": 0.798525, "volume": 8521.0}, {"date": "2015-09-01", "close": 0.77634375, "volume": 17704.0}, {"date": "2015-09-02", "close": 0.77634375, "volume": 36.0}, {"date": "2015-09-03", "close": 0.7541625, "volume": 1238.0}, {"date": "2015-09-04", "close": 0.7541625, "volume": 5861.0}, {"date": "2015-09-07", "close": 0.743071875, "volume": 32131.0}, {"date": "2015-09-08", "close": 0.77634375, "volume": 9750.0}, {"date": "2015-09-09", "close": 0.77634375, "volume": 11271.0}, {"date": "2015-09-10", "close": 0.77634375, "volume": 5012.0}, {"date": "2015-09-11", "close": 0.82070625, "volume": 902.0}, {"date": "2015-09-14", "close": 0.82070625, "volume": 10866.0}, {"date": "2015-09-15", "close": 0.82070625, "volume": 10440.0}, {"date": "2015-09-16", "close": 0.876159375, "volume": 1898.0}, {"date": "2015-09-18", "close": 0.798525, "volume": 4959.0}, {"date": "2015-09-21", "close": 0.86506875, "volume": 1127.0}, {"date": "2015-09-22", "close": 0.853978125, "volume": 6081.0}, {"date": "2015-09-23", "close": 0.853978125, "volume": 2214.0}, {"date": "2015-09-24", "close": 0.82070625, "volume": 4098.0}, {"date": "2015-09-25", "close": 0.86506875, "volume": 13631.0}, {"date": "2015-09-28", "close": 0.9316125, "volume": 27975.0}, {"date": "2015-09-29", "close": 0.86506875, "volume": 12536.0}, {"date": "2015-09-30", "close": 0.86506875, "volume": 11657.0}, {"date": "2015-10-01", "close": 0.90943125, "volume": 889.0}, {"date": "2015-10-02", "close": 0.942703125, "volume": 10021.0}, {"date": "2015-10-05", "close": 0.876159375, "volume": 7087.0}, {"date": "2015-10-06", "close": 0.88725, "volume": 4810.0}, {"date": "2015-10-07", "close": 0.88725, "volume": 1615.0}, {"date": "2015-10-08", "close": 0.876159375, "volume": 8557.0}, {"date": "2015-10-09", "close": 0.82070625, "volume": 28533.0}, {"date": "2015-10-12", "close": 0.798525, "volume": 36225.0}, {"date": "2015-10-13", "close": 0.787434375, "volume": 9697.0}, {"date": "2015-10-14", "close": 0.743071875, "volume": 14630.0}, {"date": "2015-10-15", "close": 0.82070625, "volume": 47389.0}, {"date": "2015-10-16", "close": 0.77634375, "volume": 13794.0}, {"date": "2015-10-19", "close": 0.798525, "volume": 10399.0}, {"date": "2015-10-20", "close": 0.82070625, "volume": 14044.0}, {"date": "2015-10-21", "close": 0.77634375, "volume": 3823.0}, {"date": "2015-10-22", "close": 0.798525, "volume": 16204.0}, {"date": "2015-10-23", "close": 0.77634375, "volume": 19374.0}, {"date": "2015-10-26", "close": 0.798525, "volume": 31099.0}, {"date": "2015-10-27", "close": 0.765253125, "volume": 19214.0}, {"date": "2015-10-28", "close": 0.7541625, "volume": 56752.0}, {"date": "2015-10-29", "close": 0.809615625, "volume": 5145.0}, {"date": "2015-10-30", "close": 0.77634375, "volume": 1795.0}, {"date": "2015-11-02", "close": 0.7541625, "volume": 21045.0}, {"date": "2015-11-03", "close": 0.765253125, "volume": 9354.0}, {"date": "2015-11-04", "close": 0.77634375, "volume": 22351.0}, {"date": "2015-11-05", "close": 0.77634375, "volume": 23452.0}, {"date": "2015-11-06", "close": 0.7541625, "volume": 4508.0}, {"date": "2015-11-09", "close": 0.7541625, "volume": 5007.0}, {"date": "2015-11-10", "close": 0.7541625, "volume": 5588.0}, {"date": "2015-11-11", "close": 0.765253125, "volume": 5267.0}, {"date": "2015-11-12", "close": 0.7541625, "volume": 7574.0}, {"date": "2015-11-13", "close": 0.743071875, "volume": 7101.0}, {"date": "2015-11-16", "close": 0.7541625, "volume": 1766.0}, {"date": "2015-11-17", "close": 0.743071875, "volume": 14439.0}, {"date": "2015-11-18", "close": 0.77634375, "volume": 19238.0}, {"date": "2015-11-19", "close": 0.73198125, "volume": 21495.0}, {"date": "2015-11-20", "close": 0.73198125, "volume": 16620.0}, {"date": "2015-11-23", "close": 0.73198125, "volume": 1584.0}, {"date": "2015-11-24", "close": 0.77634375, "volume": 38365.0}, {"date": "2015-11-25", "close": 0.77634375, "volume": 32151.0}, {"date": "2015-11-26", "close": 0.77634375, "volume": 21500.0}, {"date": "2015-11-27", "close": 0.765253125, "volume": 776.0}, {"date": "2015-11-30", "close": 0.787434375, "volume": 6964.0}, {"date": "2015-12-01", "close": 0.77634375, "volume": 9005.0}, {"date": "2015-12-02", "close": 0.77634375, "volume": 11775.0}, {"date": "2015-12-03", "close": 0.787434375, "volume": 12227.0}, {"date": "2015-12-04", "close": 0.798525, "volume": 7213.0}, {"date": "2015-12-07", "close": 0.77634375, "volume": 25777.0}, {"date": "2015-12-08", "close": 0.7541625, "volume": 2930.0}, {"date": "2015-12-09", "close": 0.798525, "volume": 85244.0}, {"date": "2015-12-10", "close": 0.765253125, "volume": 27769.0}, {"date": "2015-12-11", "close": 0.8428875, "volume": 15116.0}, {"date": "2015-12-14", "close": 0.77634375, "volume": 59423.0}, {"date": "2015-12-15", "close": 0.77634375, "volume": 8496.0}, {"date": "2015-12-16", "close": 0.77634375, "volume": 11539.0}, {"date": "2015-12-17", "close": 0.765253125, "volume": 34138.0}, {"date": "2015-12-18", "close": 0.743071875, "volume": 6697.0}, {"date": "2015-12-21", "close": 0.720890625, "volume": 32074.0}, {"date": "2015-12-23", "close": 0.720890625, "volume": 498.0}, {"date": "2015-12-30", "close": 0.7098, "volume": 1912.0}, {"date": "2016-01-05", "close": 0.765253125, "volume": 902.0}, {"date": "2016-01-06", "close": 0.765253125, "volume": 3156.0}, {"date": "2016-01-07", "close": 0.720890625, "volume": 20758.0}, {"date": "2016-01-08", "close": 0.77634375, "volume": 21943.0}, {"date": "2016-01-11", "close": 0.831796875, "volume": 19984.0}, {"date": "2016-01-12", "close": 0.809615625, "volume": 14503.0}, {"date": "2016-01-13", "close": 0.765253125, "volume": 3759.0}, {"date": "2016-01-14", "close": 0.720890625, "volume": 27155.0}, {"date": "2016-01-15", "close": 0.720890625, "volume": 9287.0}, {"date": "2016-01-18", "close": 0.698709375, "volume": 16033.0}, {"date": "2016-01-19", "close": 0.698709375, "volume": 1889.0}, {"date": "2016-01-20", "close": 0.64325625, "volume": 35167.0}, {"date": "2016-01-21", "close": 0.609984375, "volume": 25031.0}, {"date": "2016-01-22", "close": 0.632165625, "volume": 6188.0}, {"date": "2016-01-25", "close": 0.720890625, "volume": 15572.0}, {"date": "2016-01-27", "close": 0.7541625, "volume": 11318.0}, {"date": "2016-01-28", "close": 0.7541625, "volume": 3344.0}, {"date": "2016-01-29", "close": 0.720890625, "volume": 9017.0}, {"date": "2016-02-02", "close": 0.68761875, "volume": 5996.0}, {"date": "2016-02-03", "close": 0.6654375, "volume": 28985.0}, {"date": "2016-02-04", "close": 0.676528125, "volume": 15550.0}, {"date": "2016-02-05", "close": 0.609984375, "volume": 1024.0}, {"date": "2016-02-08", "close": 0.64325625, "volume": 2356.0}, {"date": "2016-02-09", "close": 0.64325625, "volume": 8626.0}, {"date": "2016-02-10", "close": 0.5767125, "volume": 18020.0}, {"date": "2016-02-11", "close": 0.565621875, "volume": 27050.0}, {"date": "2016-02-12", "close": 0.609984375, "volume": 34547.0}, {"date": "2016-02-15", "close": 0.609984375, "volume": 4918.0}, {"date": "2016-02-16", "close": 0.5767125, "volume": 31349.0}, {"date": "2016-02-17", "close": 0.59889375, "volume": 17213.0}, {"date": "2016-02-19", "close": 0.565621875, "volume": 25252.0}, {"date": "2016-02-22", "close": 0.565621875, "volume": 8981.0}, {"date": "2016-02-23", "close": 0.565621875, "volume": 3974.0}, {"date": "2016-02-24", "close": 0.59889375, "volume": 9215.0}, {"date": "2016-02-26", "close": 0.609984375, "volume": 29585.0}, {"date": "2016-02-29", "close": 0.6654375, "volume": 8417.0}, {"date": "2016-03-01", "close": 0.59889375, "volume": 19414.0}, {"date": "2016-03-02", "close": 0.609984375, "volume": 8629.0}, {"date": "2016-03-03", "close": 0.64325625, "volume": 618.0}, {"date": "2016-03-04", "close": 0.68761875, "volume": 18399.0}, {"date": "2016-03-07", "close": 0.720890625, "volume": 15409.0}, {"date": "2016-03-08", "close": 0.7541625, "volume": 7338.0}, {"date": "2016-03-10", "close": 0.765253125, "volume": 1055.0}, {"date": "2016-03-11", "close": 0.7541625, "volume": 4114.0}, {"date": "2016-03-14", "close": 0.720890625, "volume": 3813.0}, {"date": "2016-03-15", "close": 0.720890625, "volume": 3091.0}, {"date": "2016-03-16", "close": 0.798525, "volume": 33687.0}, {"date": "2016-03-17", "close": 0.798525, "volume": 2695.0}, {"date": "2016-03-18", "close": 0.809615625, "volume": 17312.0}, {"date": "2016-03-21", "close": 0.82070625, "volume": 6063.0}, {"date": "2016-03-22", "close": 0.798525, "volume": 10541.0}, {"date": "2016-03-23", "close": 0.798525, "volume": 2335.0}, {"date": "2016-03-24", "close": 0.798525, "volume": 1728.0}, {"date": "2016-03-29", "close": 0.68761875, "volume": 21407.0}, {"date": "2016-03-30", "close": 0.676528125, "volume": 10935.0}, {"date": "2016-03-31", "close": 0.621075, "volume": 10884.0}, {"date": "2016-04-01", "close": 0.720890625, "volume": 10001.0}, {"date": "2016-04-04", "close": 0.720890625, "volume": 811.0}, {"date": "2016-04-05", "close": 0.632165625, "volume": 2119.0}, {"date": "2016-04-06", "close": 0.64325625, "volume": 4734.0}, {"date": "2016-04-07", "close": 0.64325625, "volume": 4401.0}, {"date": "2016-04-08", "close": 0.621075, "volume": 7609.0}, {"date": "2016-04-11", "close": 0.632165625, "volume": 24739.0}, {"date": "2016-04-12", "close": 0.6654375, "volume": 8954.0}, {"date": "2016-04-13", "close": 0.68761875, "volume": 7058.0}, {"date": "2016-04-14", "close": 0.698709375, "volume": 29322.0}, {"date": "2016-04-15", "close": 0.654346875, "volume": 49245.0}, {"date": "2016-04-18", "close": 0.654346875, "volume": 39402.0}, {"date": "2016-04-19", "close": 0.676528125, "volume": 23717.0}, {"date": "2016-04-20", "close": 0.68761875, "volume": 19253.0}, {"date": "2016-04-21", "close": 0.676528125, "volume": 25697.0}, {"date": "2016-04-22", "close": 0.68761875, "volume": 7030.0}, {"date": "2016-04-26", "close": 0.632165625, "volume": 26819.0}, {"date": "2016-04-27", "close": 0.6654375, "volume": 7304.0}, {"date": "2016-04-28", "close": 0.676528125, "volume": 20161.0}, {"date": "2016-04-29", "close": 0.6654375, "volume": 19018.0}, {"date": "2016-05-02", "close": 0.698709375, "volume": 37205.0}, {"date": "2016-05-03", "close": 0.765253125, "volume": 5668.0}, {"date": "2016-05-04", "close": 0.698709375, "volume": 4959.0}, {"date": "2016-05-05", "close": 0.676528125, "volume": 2556.0}, {"date": "2016-05-06", "close": 0.68761875, "volume": 1332.0}, {"date": "2016-05-09", "close": 0.676528125, "volume": 13984.0}, {"date": "2016-05-10", "close": 0.59889375, "volume": 63459.0}, {"date": "2016-05-11", "close": 0.55453125, "volume": 46959.0}, {"date": "2016-05-12", "close": 0.5767125, "volume": 9835.0}, {"date": "2016-05-13", "close": 0.55453125, "volume": 24705.0}, {"date": "2016-05-16", "close": 0.565621875, "volume": 32932.0}, {"date": "2016-05-17", "close": 0.55453125, "volume": 28423.0}, {"date": "2016-05-18", "close": 0.55453125, "volume": 24866.0}, {"date": "2016-05-19", "close": 0.5767125, "volume": 3039.0}, {"date": "2016-05-20", "close": 0.5767125, "volume": 2525.0}, {"date": "2016-05-23", "close": 0.587803125, "volume": 2843.0}, {"date": "2016-05-24", "close": 0.5767125, "volume": 14780.0}, {"date": "2016-05-25", "close": 0.5767125, "volume": 13525.0}, {"date": "2016-05-26", "close": 0.5767125, "volume": 32648.0}, {"date": "2016-05-27", "close": 0.5767125, "volume": 5052.0}, {"date": "2016-05-30", "close": 0.565621875, "volume": 3289.0}, {"date": "2016-05-31", "close": 0.587803125, "volume": 8999.0}, {"date": "2016-06-01", "close": 0.5767125, "volume": 11941.0}, {"date": "2016-06-02", "close": 0.59889375, "volume": 68909.0}, {"date": "2016-06-03", "close": 0.632165625, "volume": 26230.0}, {"date": "2016-06-06", "close": 0.59889375, "volume": 23408.0}, {"date": "2016-06-07", "close": 0.565621875, "volume": 27717.0}, {"date": "2016-06-08", "close": 0.55453125, "volume": 40920.0}, {"date": "2016-06-09", "close": 0.55453125, "volume": 30726.0}, {"date": "2016-06-10", "close": 0.5767125, "volume": 17094.0}, {"date": "2016-06-14", "close": 0.55453125, "volume": 27841.0}, {"date": "2016-06-15", "close": 0.55453125, "volume": 16640.0}, {"date": "2016-06-16", "close": 0.587803125, "volume": 2284.0}, {"date": "2016-06-17", "close": 0.587803125, "volume": 8716.0}, {"date": "2016-06-20", "close": 0.55453125, "volume": 11241.0}, {"date": "2016-06-21", "close": 0.55453125, "volume": 15485.0}, {"date": "2016-06-22", "close": 0.5767125, "volume": 17205.0}, {"date": "2016-06-23", "close": 0.55453125, "volume": 33415.0}, {"date": "2016-06-24", "close": 0.565621875, "volume": 2705.0}, {"date": "2016-06-27", "close": 0.565621875, "volume": 81282.0}, {"date": "2016-06-28", "close": 0.587803125, "volume": 13244.0}, {"date": "2016-06-29", "close": 0.621075, "volume": 14829.0}, {"date": "2016-06-30", "close": 0.587803125, "volume": 47215.0}, {"date": "2016-07-01", "close": 0.621075, "volume": 15555.0}, {"date": "2016-07-04", "close": 0.64325625, "volume": 6443.0}, {"date": "2016-07-05", "close": 0.64325625, "volume": 25595.0}, {"date": "2016-07-06", "close": 0.621075, "volume": 8793.0}, {"date": "2016-07-07", "close": 0.5767125, "volume": 60987.0}, {"date": "2016-07-08", "close": 0.59889375, "volume": 9581.0}, {"date": "2016-07-11", "close": 0.587803125, "volume": 15092.0}, {"date": "2016-07-12", "close": 0.565621875, "volume": 34444.0}, {"date": "2016-07-13", "close": 0.587803125, "volume": 20577.0}, {"date": "2016-07-14", "close": 0.587803125, "volume": 694.0}, {"date": "2016-07-15", "close": 0.59889375, "volume": 21154.0}, {"date": "2016-07-18", "close": 0.73198125, "volume": 153399.0}, {"date": "2016-07-19", "close": 0.73198125, "volume": 95788.0}, {"date": "2016-07-22", "close": 0.7098, "volume": 112295.0}, {"date": "2016-07-25", "close": 0.68761875, "volume": 64879.0}, {"date": "2016-07-26", "close": 0.73198125, "volume": 37492.0}, {"date": "2016-07-27", "close": 0.68761875, "volume": 123149.0}, {"date": "2016-07-28", "close": 0.654346875, "volume": 124608.0}, {"date": "2016-07-29", "close": 0.698709375, "volume": 711014.0}, {"date": "2016-08-01", "close": 0.676528125, "volume": 222440.0}, {"date": "2016-08-02", "close": 0.68761875, "volume": 59792.0}, {"date": "2016-08-03", "close": 0.68761875, "volume": 56837.0}, {"date": "2016-08-04", "close": 0.68761875, "volume": 57932.0}, {"date": "2016-08-05", "close": 0.676528125, "volume": 84610.0}, {"date": "2016-08-08", "close": 0.6654375, "volume": 89840.0}, {"date": "2016-08-09", "close": 0.621075, "volume": 35430.0}, {"date": "2016-08-10", "close": 0.609984375, "volume": 107966.0}, {"date": "2016-08-11", "close": 0.6654375, "volume": 28657.0}, {"date": "2016-08-12", "close": 0.654346875, "volume": 48789.0}, {"date": "2016-08-15", "close": 0.621075, "volume": 33327.0}, {"date": "2016-08-16", "close": 0.621075, "volume": 10502.0}, {"date": "2016-08-17", "close": 0.654346875, "volume": 128856.0}, {"date": "2016-08-18", "close": 0.621075, "volume": 811.0}, {"date": "2016-08-19", "close": 0.587803125, "volume": 62689.0}, {"date": "2016-08-22", "close": 0.565621875, "volume": 55042.0}, {"date": "2016-08-23", "close": 0.55453125, "volume": 152729.0}, {"date": "2016-08-24", "close": 0.5767125, "volume": 13593.0}, {"date": "2016-08-25", "close": 0.55453125, "volume": 82460.0}, {"date": "2016-08-26", "close": 0.565621875, "volume": 15910.0}, {"date": "2016-08-29", "close": 0.587803125, "volume": 204951.0}, {"date": "2016-08-30", "close": 0.55453125, "volume": 119363.0}, {"date": "2016-08-31", "close": 0.521259375, "volume": 206782.0}, {"date": "2016-09-01", "close": 0.499078125, "volume": 87990.0}, {"date": "2016-09-02", "close": 0.543440625, "volume": 27823.0}, {"date": "2016-09-05", "close": 0.51016875, "volume": 23178.0}, {"date": "2016-09-06", "close": 0.51016875, "volume": 53118.0}, {"date": "2016-09-07", "close": 0.46580625, "volume": 202761.0}, {"date": "2016-09-08", "close": 0.443625, "volume": 97811.0}, {"date": "2016-09-09", "close": 0.443625, "volume": 9541.0}, {"date": "2016-09-12", "close": 0.432534375, "volume": 14350.0}, {"date": "2016-09-13", "close": 0.46580625, "volume": 154201.0}, {"date": "2016-09-14", "close": 0.443625, "volume": 114687.0}, {"date": "2016-09-15", "close": 0.476896875, "volume": 87627.0}, {"date": "2016-09-16", "close": 0.499078125, "volume": 49591.0}, {"date": "2016-09-19", "close": 0.51016875, "volume": 48142.0}, {"date": "2016-09-20", "close": 0.543440625, "volume": 73843.0}, {"date": "2016-09-21", "close": 0.55453125, "volume": 167218.0}, {"date": "2016-09-22", "close": 0.543440625, "volume": 23570.0}, {"date": "2016-09-23", "close": 0.53235, "volume": 20585.0}, {"date": "2016-09-26", "close": 0.55453125, "volume": 7196.0}, {"date": "2016-09-27", "close": 0.55453125, "volume": 45094.0}, {"date": "2016-09-28", "close": 0.55453125, "volume": 8067.0}, {"date": "2016-09-29", "close": 0.53235, "volume": 47916.0}, {"date": "2016-09-30", "close": 0.51016875, "volume": 19000.0}, {"date": "2016-10-03", "close": 0.4879875, "volume": 1824.0}, {"date": "2016-10-04", "close": 0.51016875, "volume": 25367.0}, {"date": "2016-10-05", "close": 0.499078125, "volume": 26562.0}, {"date": "2016-10-06", "close": 0.499078125, "volume": 24030.0}, {"date": "2016-10-07", "close": 0.51016875, "volume": 4959.0}, {"date": "2016-10-10", "close": 0.55453125, "volume": 78564.0}, {"date": "2016-10-11", "close": 0.543440625, "volume": 9173.0}, {"date": "2016-10-12", "close": 0.51016875, "volume": 19619.0}, {"date": "2016-10-13", "close": 0.543440625, "volume": 25082.0}, {"date": "2016-10-14", "close": 0.499078125, "volume": 4508.0}, {"date": "2016-10-17", "close": 0.499078125, "volume": 22271.0}, {"date": "2016-10-18", "close": 0.53235, "volume": 36250.0}, {"date": "2016-10-19", "close": 0.543440625, "volume": 105745.0}, {"date": "2016-10-20", "close": 0.64325625, "volume": 691995.0}, {"date": "2016-10-21", "close": 0.6654375, "volume": 216751.0}, {"date": "2016-10-24", "close": 0.676528125, "volume": 165023.0}, {"date": "2016-10-25", "close": 0.654346875, "volume": 111986.0}, {"date": "2016-10-26", "close": 0.64325625, "volume": 12497.0}, {"date": "2016-10-27", "close": 0.59889375, "volume": 96583.0}, {"date": "2016-10-28", "close": 0.587803125, "volume": 23060.0}, {"date": "2016-10-31", "close": 0.64325625, "volume": 18074.0}, {"date": "2016-11-02", "close": 0.632165625, "volume": 17240.0}, {"date": "2016-11-03", "close": 0.632165625, "volume": 121275.0}, {"date": "2016-11-04", "close": 0.621075, "volume": 34585.0}, {"date": "2016-11-07", "close": 0.621075, "volume": 31818.0}, {"date": "2016-11-08", "close": 0.64325625, "volume": 21027.0}, {"date": "2016-11-09", "close": 0.64325625, "volume": 44664.0}, {"date": "2016-11-10", "close": 0.64325625, "volume": 2612.0}, {"date": "2016-11-11", "close": 0.654346875, "volume": 36828.0}, {"date": "2016-11-14", "close": 0.609984375, "volume": 33388.0}, {"date": "2016-11-15", "close": 0.621075, "volume": 12742.0}, {"date": "2016-11-16", "close": 0.587803125, "volume": 46429.0}, {"date": "2016-11-17", "close": 0.587803125, "volume": 16424.0}, {"date": "2016-11-18", "close": 0.565621875, "volume": 41596.0}, {"date": "2016-11-21", "close": 0.55453125, "volume": 63830.0}, {"date": "2016-11-22", "close": 0.587803125, "volume": 53105.0}, {"date": "2016-11-23", "close": 0.565621875, "volume": 14877.0}, {"date": "2016-11-24", "close": 0.55453125, "volume": 71070.0}, {"date": "2016-11-25", "close": 0.55453125, "volume": 1602.0}, {"date": "2016-11-28", "close": 0.543440625, "volume": 9191.0}, {"date": "2016-11-29", "close": 0.55453125, "volume": 27050.0}, {"date": "2016-11-30", "close": 0.55453125, "volume": 9017.0}, {"date": "2016-12-01", "close": 0.55453125, "volume": 14649.0}, {"date": "2016-12-02", "close": 0.543440625, "volume": 53767.0}, {"date": "2016-12-05", "close": 0.543440625, "volume": 25964.0}, {"date": "2016-12-06", "close": 0.543440625, "volume": 39748.0}, {"date": "2016-12-07", "close": 0.53235, "volume": 11108.0}, {"date": "2016-12-08", "close": 0.51016875, "volume": 902.0}, {"date": "2016-12-09", "close": 0.565621875, "volume": 22124.0}, {"date": "2016-12-12", "close": 0.565621875, "volume": 51632.0}, {"date": "2016-12-13", "close": 0.565621875, "volume": 9767.0}, {"date": "2016-12-14", "close": 0.59889375, "volume": 97461.0}, {"date": "2016-12-15", "close": 0.609984375, "volume": 33996.0}, {"date": "2016-12-16", "close": 0.621075, "volume": 28695.0}, {"date": "2016-12-19", "close": 0.59889375, "volume": 1395.0}, {"date": "2016-12-20", "close": 0.587803125, "volume": 11684.0}, {"date": "2016-12-21", "close": 0.587803125, "volume": 18917.0}, {"date": "2016-12-29", "close": 0.587803125, "volume": 3607.0}, {"date": "2016-12-30", "close": 0.64325625, "volume": 40844.0}, {"date": "2017-01-03", "close": 0.64325625, "volume": 21053.0}, {"date": "2017-01-04", "close": 0.632165625, "volume": 65714.0}, {"date": "2017-01-05", "close": 0.64325625, "volume": 30776.0}, {"date": "2017-01-06", "close": 0.64325625, "volume": 34203.0}, {"date": "2017-01-09", "close": 0.64325625, "volume": 10774.0}, {"date": "2017-01-10", "close": 0.632165625, "volume": 19394.0}, {"date": "2017-01-11", "close": 0.654346875, "volume": 15191.0}, {"date": "2017-01-12", "close": 0.632165625, "volume": 4916.0}, {"date": "2017-01-13", "close": 0.6654375, "volume": 10853.0}, {"date": "2017-01-16", "close": 0.654346875, "volume": 7842.0}, {"date": "2017-01-17", "close": 0.698709375, "volume": 64534.0}, {"date": "2017-01-18", "close": 0.77634375, "volume": 206742.0}, {"date": "2017-01-19", "close": 0.6654375, "volume": 165012.0}, {"date": "2017-01-20", "close": 0.654346875, "volume": 11208.0}, {"date": "2017-01-23", "close": 0.632165625, "volume": 7331.0}, {"date": "2017-01-24", "close": 0.6654375, "volume": 17434.0}, {"date": "2017-01-25", "close": 0.64325625, "volume": 5849.0}, {"date": "2017-01-27", "close": 0.6654375, "volume": 18101.0}, {"date": "2017-01-30", "close": 0.68761875, "volume": 16361.0}, {"date": "2017-01-31", "close": 0.7098, "volume": 21984.0}, {"date": "2017-02-01", "close": 0.698709375, "volume": 6762.0}, {"date": "2017-02-02", "close": 0.720890625, "volume": 43406.0}, {"date": "2017-02-03", "close": 0.7098, "volume": 53655.0}, {"date": "2017-02-06", "close": 0.7541625, "volume": 10723.0}, {"date": "2017-02-07", "close": 0.765253125, "volume": 42487.0}, {"date": "2017-02-08", "close": 0.68761875, "volume": 43494.0}, {"date": "2017-02-09", "close": 0.720890625, "volume": 10363.0}, {"date": "2017-02-10", "close": 0.720890625, "volume": 4959.0}, {"date": "2017-02-13", "close": 0.698709375, "volume": 103895.0}, {"date": "2017-02-14", "close": 0.64325625, "volume": 185554.0}, {"date": "2017-02-15", "close": 0.621075, "volume": 20534.0}, {"date": "2017-02-16", "close": 0.621075, "volume": 5867.0}, {"date": "2017-02-17", "close": 0.632165625, "volume": 791.0}, {"date": "2017-02-20", "close": 0.621075, "volume": 36583.0}, {"date": "2017-02-21", "close": 0.59889375, "volume": 16598.0}, {"date": "2017-02-22", "close": 0.59889375, "volume": 14402.0}, {"date": "2017-02-23", "close": 0.59889375, "volume": 4238.0}, {"date": "2017-02-24", "close": 0.654346875, "volume": 26709.0}, {"date": "2017-02-27", "close": 0.59889375, "volume": 22276.0}, {"date": "2017-02-28", "close": 0.59889375, "volume": 20846.0}, {"date": "2017-03-01", "close": 0.55453125, "volume": 92115.0}, {"date": "2017-03-02", "close": 0.53235, "volume": 18727.0}, {"date": "2017-03-03", "close": 0.59889375, "volume": 86923.0}, {"date": "2017-03-06", "close": 0.59889375, "volume": 17549.0}, {"date": "2017-03-07", "close": 0.609984375, "volume": 25311.0}, {"date": "2017-03-08", "close": 0.5767125, "volume": 33946.0}, {"date": "2017-03-09", "close": 0.5767125, "volume": 2230.0}, {"date": "2017-03-10", "close": 0.565621875, "volume": 9754.0}, {"date": "2017-03-13", "close": 0.565621875, "volume": 453.0}, {"date": "2017-03-14", "close": 0.609984375, "volume": 9776.0}, {"date": "2017-03-15", "close": 0.632165625, "volume": 15518.0}, {"date": "2017-03-16", "close": 0.632165625, "volume": 811.0}, {"date": "2017-03-17", "close": 0.64325625, "volume": 6194.0}, {"date": "2017-03-20", "close": 0.7098, "volume": 62486.0}, {"date": "2017-03-21", "close": 0.654346875, "volume": 36226.0}, {"date": "2017-03-22", "close": 0.5767125, "volume": 187294.0}, {"date": "2017-03-23", "close": 0.565621875, "volume": 42513.0}, {"date": "2017-03-24", "close": 0.565621875, "volume": 25700.0}, {"date": "2017-03-27", "close": 0.565621875, "volume": 2705.0}, {"date": "2017-03-28", "close": 0.587803125, "volume": 46337.0}, {"date": "2017-03-29", "close": 0.609984375, "volume": 22142.0}, {"date": "2017-03-30", "close": 0.587803125, "volume": 20611.0}, {"date": "2017-03-31", "close": 0.609984375, "volume": 52605.0}, {"date": "2017-04-03", "close": 0.632165625, "volume": 29192.0}, {"date": "2017-04-04", "close": 0.609984375, "volume": 1945.0}, {"date": "2017-04-05", "close": 0.632165625, "volume": 619.0}, {"date": "2017-04-06", "close": 0.609984375, "volume": 792.0}, {"date": "2017-04-07", "close": 0.621075, "volume": 3967.0}, {"date": "2017-04-10", "close": 0.609984375, "volume": 10786.0}, {"date": "2017-04-11", "close": 0.609984375, "volume": 5358.0}, {"date": "2017-04-12", "close": 0.609984375, "volume": 9449.0}, {"date": "2017-04-13", "close": 0.609984375, "volume": 9017.0}, {"date": "2017-04-18", "close": 0.609984375, "volume": 22053.0}, {"date": "2017-04-19", "close": 0.609984375, "volume": 13707.0}, {"date": "2017-04-20", "close": 0.621075, "volume": 3607.0}, {"date": "2017-04-21", "close": 0.621075, "volume": 11601.0}, {"date": "2017-04-24", "close": 0.621075, "volume": 2310.0}, {"date": "2017-04-26", "close": 0.609984375, "volume": 19181.0}, {"date": "2017-04-27", "close": 0.609984375, "volume": 10048.0}, {"date": "2017-04-28", "close": 0.609984375, "volume": 18210.0}, {"date": "2017-05-01", "close": 0.609984375, "volume": 31676.0}, {"date": "2017-05-02", "close": 0.609984375, "volume": 19837.0}, {"date": "2017-05-03", "close": 0.587803125, "volume": 6698.0}, {"date": "2017-05-04", "close": 0.55453125, "volume": 49011.0}, {"date": "2017-05-05", "close": 0.5767125, "volume": 539.0}, {"date": "2017-05-08", "close": 0.55453125, "volume": 3139.0}, {"date": "2017-05-09", "close": 0.587803125, "volume": 5160.0}, {"date": "2017-05-10", "close": 0.587803125, "volume": 22621.0}, {"date": "2017-05-11", "close": 0.565621875, "volume": 6268.0}, {"date": "2017-05-12", "close": 0.565621875, "volume": 9017.0}, {"date": "2017-05-15", "close": 0.55453125, "volume": 374.0}, {"date": "2017-05-16", "close": 0.5767125, "volume": 14662.0}, {"date": "2017-05-17", "close": 0.565621875, "volume": 135.0}, {"date": "2017-05-19", "close": 0.565621875, "volume": 22157.0}, {"date": "2017-05-22", "close": 0.543440625, "volume": 22420.0}, {"date": "2017-05-23", "close": 0.543440625, "volume": 11927.0}, {"date": "2017-05-24", "close": 0.543440625, "volume": 3913.0}, {"date": "2017-05-25", "close": 0.565621875, "volume": 514.0}, {"date": "2017-05-29", "close": 0.53235, "volume": 34714.0}, {"date": "2017-05-30", "close": 0.543440625, "volume": 2705.0}, {"date": "2017-06-01", "close": 0.55453125, "volume": 12452.0}, {"date": "2017-06-02", "close": 0.55453125, "volume": 29292.0}, {"date": "2017-06-06", "close": 0.565621875, "volume": 19913.0}, {"date": "2017-06-07", "close": 0.53235, "volume": 4426.0}, {"date": "2017-06-09", "close": 0.499078125, "volume": 22225.0}, {"date": "2017-06-13", "close": 0.499078125, "volume": 52330.0}, {"date": "2017-06-14", "close": 0.55453125, "volume": 28137.0}, {"date": "2017-06-15", "close": 0.499078125, "volume": 4293.0}, {"date": "2017-06-19", "close": 0.521259375, "volume": 31189.0}, {"date": "2017-06-20", "close": 0.521259375, "volume": 69744.0}, {"date": "2017-06-21", "close": 0.521259375, "volume": 14095.0}, {"date": "2017-06-22", "close": 0.521259375, "volume": 9570.0}, {"date": "2017-06-23", "close": 0.499078125, "volume": 7338.0}, {"date": "2017-06-26", "close": 0.476896875, "volume": 16181.0}, {"date": "2017-06-27", "close": 0.46580625, "volume": 15460.0}, {"date": "2017-06-28", "close": 0.46580625, "volume": 6202.0}, {"date": "2017-06-29", "close": 0.46580625, "volume": 11266.0}, {"date": "2017-06-30", "close": 0.46580625, "volume": 198355.0}, {"date": "2017-07-04", "close": 0.46580625, "volume": 2074.0}, {"date": "2017-07-05", "close": 0.443625, "volume": 54275.0}, {"date": "2017-07-06", "close": 0.476896875, "volume": 2676.0}, {"date": "2017-07-07", "close": 0.443625, "volume": 78028.0}, {"date": "2017-07-11", "close": 0.46580625, "volume": 21416.0}, {"date": "2017-07-12", "close": 0.4879875, "volume": 57341.0}, {"date": "2017-07-13", "close": 0.4879875, "volume": 3012.0}, {"date": "2017-07-14", "close": 0.476896875, "volume": 2467.0}, {"date": "2017-07-17", "close": 0.46580625, "volume": 14427.0}, {"date": "2017-07-18", "close": 0.4879875, "volume": 9017.0}, {"date": "2017-07-19", "close": 0.443625, "volume": 41417.0}, {"date": "2017-07-20", "close": 0.53235, "volume": 32406.0}, {"date": "2017-07-21", "close": 0.53235, "volume": 755.0}, {"date": "2017-07-24", "close": 0.51016875, "volume": 9017.0}, {"date": "2017-07-25", "close": 0.476896875, "volume": 1292.0}, {"date": "2017-07-26", "close": 0.454715625, "volume": 11271.0}, {"date": "2017-07-27", "close": 0.499078125, "volume": 11161.0}, {"date": "2017-07-28", "close": 0.476896875, "volume": 4972.0}, {"date": "2017-07-31", "close": 0.476896875, "volume": 24526.0}, {"date": "2017-08-03", "close": 0.476896875, "volume": 48543.0}, {"date": "2017-08-04", "close": 0.443625, "volume": 36971.0}, {"date": "2017-08-07", "close": 0.476896875, "volume": 5410.0}, {"date": "2017-08-08", "close": 0.443625, "volume": 2254.0}, {"date": "2017-08-09", "close": 0.432534375, "volume": 47105.0}, {"date": "2017-08-10", "close": 0.46580625, "volume": 4406.0}, {"date": "2017-08-11", "close": 0.46580625, "volume": 5162.0}, {"date": "2017-08-14", "close": 0.443625, "volume": 2254.0}, {"date": "2017-08-15", "close": 0.42144375, "volume": 18943.0}, {"date": "2017-08-16", "close": 0.42144375, "volume": 55575.0}, {"date": "2017-08-17", "close": 0.46580625, "volume": 6632.0}, {"date": "2017-08-18", "close": 0.46580625, "volume": 5834.0}, {"date": "2017-08-21", "close": 0.443625, "volume": 1893.0}, {"date": "2017-08-22", "close": 0.42144375, "volume": 6806.0}, {"date": "2017-08-23", "close": 0.432534375, "volume": 10820.0}, {"date": "2017-08-24", "close": 0.454715625, "volume": 16140.0}, {"date": "2017-08-29", "close": 0.33271875, "volume": 120899.0}, {"date": "2017-08-30", "close": 0.3549, "volume": 85402.0}, {"date": "2017-08-31", "close": 0.33124, "volume": 11834.0}, {"date": "2017-09-01", "close": 0.3549, "volume": 6948.0}, {"date": "2017-09-04", "close": 0.31941, "volume": 254.0}, {"date": "2017-09-05", "close": 0.30758, "volume": 7566.0}, {"date": "2017-09-06", "close": 0.33124, "volume": 10883.0}, {"date": "2017-09-07", "close": 0.31941, "volume": 3040.0}, {"date": "2017-09-08", "close": 0.31941, "volume": 1057.0}, {"date": "2017-09-11", "close": 0.30758, "volume": 5723.0}, {"date": "2017-09-12", "close": 0.30758, "volume": 23617.0}, {"date": "2017-09-13", "close": 0.30758, "volume": 108516.0}, {"date": "2017-09-14", "close": 0.31941, "volume": 6137.0}, {"date": "2017-09-15", "close": 0.34307, "volume": 19442.0}, {"date": "2017-09-18", "close": 0.31941, "volume": 20383.0}, {"date": "2017-09-19", "close": 0.30758, "volume": 14164.0}, {"date": "2017-09-21", "close": 0.34307, "volume": 36780.0}, {"date": "2017-09-22", "close": 0.31941, "volume": 15116.0}, {"date": "2017-09-25", "close": 0.31941, "volume": 15216.0}, {"date": "2017-09-26", "close": 0.31941, "volume": 27359.0}, {"date": "2017-09-27", "close": 0.30758, "volume": 19168.0}, {"date": "2017-09-28", "close": 0.33124, "volume": 10436.0}, {"date": "2017-09-29", "close": 0.31941, "volume": 182005.0}, {"date": "2017-10-02", "close": 0.29575, "volume": 73846.0}, {"date": "2017-10-03", "close": 0.31941, "volume": 39656.0}, {"date": "2017-10-04", "close": 0.28392, "volume": 245137.0}, {"date": "2017-10-05", "close": 0.29575, "volume": 114020.0}, {"date": "2017-10-06", "close": 0.29575, "volume": 33812.0}, {"date": "2017-10-09", "close": 0.29575, "volume": 36834.0}, {"date": "2017-10-10", "close": 0.28392, "volume": 282805.0}, {"date": "2017-10-11", "close": 0.29575, "volume": 93353.0}, {"date": "2017-10-12", "close": 0.30758, "volume": 609325.0}, {"date": "2017-10-13", "close": 0.30758, "volume": 254082.0}, {"date": "2017-10-16", "close": 0.29575, "volume": 66578.0}, {"date": "2017-10-17", "close": 0.29575, "volume": 240632.0}, {"date": "2017-10-18", "close": 0.29575, "volume": 77080.0}, {"date": "2017-10-19", "close": 0.27209, "volume": 160967.0}, {"date": "2017-10-20", "close": 0.27209, "volume": 350675.0}, {"date": "2017-10-23", "close": 0.27209, "volume": 86508.0}, {"date": "2017-10-24", "close": 0.28392, "volume": 5498.0}, {"date": "2017-10-27", "close": 0.27209, "volume": 15216.0}, {"date": "2017-10-30", "close": 0.26026, "volume": 222733.0}, {"date": "2017-10-31", "close": 0.26026, "volume": 85552.0}, {"date": "2017-11-01", "close": 0.29575, "volume": 590840.0}, {"date": "2017-11-02", "close": 0.27209, "volume": 318344.0}, {"date": "2017-11-03", "close": 0.26026, "volume": 186993.0}, {"date": "2017-11-06", "close": 0.27209, "volume": 64825.0}, {"date": "2017-11-07", "close": 0.26026, "volume": 106516.0}, {"date": "2017-11-08", "close": 0.26026, "volume": 38003.0}, {"date": "2017-11-09", "close": 0.24843, "volume": 73251.0}, {"date": "2017-11-10", "close": 0.26026, "volume": 14116.0}, {"date": "2017-11-15", "close": 0.37856, "volume": 8162186.0}, {"date": "2017-11-16", "close": 0.37856, "volume": 911069.0}, {"date": "2017-11-17", "close": 0.37856, "volume": 438901.0}, {"date": "2017-11-20", "close": 0.43771, "volume": 1239744.0}, {"date": "2017-11-21", "close": 0.42588, "volume": 265594.0}, {"date": "2017-11-22", "close": 0.42588, "volume": 153944.0}, {"date": "2017-11-23", "close": 0.40222, "volume": 285217.0}, {"date": "2017-11-24", "close": 0.48503, "volume": 1227262.0}, {"date": "2017-11-27", "close": 0.46137, "volume": 198676.0}, {"date": "2017-11-28", "close": 0.44954, "volume": 283915.0}, {"date": "2017-11-29", "close": 0.41405, "volume": 295227.0}, {"date": "2017-11-30", "close": 0.41405, "volume": 538229.0}, {"date": "2017-12-01", "close": 0.44954, "volume": 67690.0}, {"date": "2017-12-04", "close": 0.42588, "volume": 200958.0}, {"date": "2017-12-05", "close": 0.41405, "volume": 163711.0}, {"date": "2017-12-06", "close": 0.40222, "volume": 75287.0}, {"date": "2017-12-07", "close": 0.37856, "volume": 211397.0}, {"date": "2017-12-08", "close": 0.37856, "volume": 4420.0}, {"date": "2017-12-11", "close": 0.37856, "volume": 103970.0}, {"date": "2017-12-12", "close": 0.37856, "volume": 951778.0}, {"date": "2017-12-13", "close": 0.3549, "volume": 180739.0}, {"date": "2017-12-14", "close": 0.37856, "volume": 111041.0}, {"date": "2017-12-15", "close": 0.40222, "volume": 148220.0}, {"date": "2017-12-18", "close": 0.37856, "volume": 119194.0}, {"date": "2017-12-19", "close": 0.36673, "volume": 11697.0}, {"date": "2017-12-20", "close": 0.36673, "volume": 56094.0}, {"date": "2017-12-21", "close": 0.3549, "volume": 13641.0}, {"date": "2017-12-22", "close": 0.3549, "volume": 32752.0}, {"date": "2017-12-27", "close": 0.3549, "volume": 27896.0}, {"date": "2017-12-28", "close": 0.3549, "volume": 5993.0}, {"date": "2017-12-29", "close": 0.37856, "volume": 30821.0}, {"date": "2018-01-02", "close": 0.39039, "volume": 94395.0}, {"date": "2018-01-03", "close": 0.37856, "volume": 68713.0}, {"date": "2018-01-04", "close": 0.39039, "volume": 60978.0}, {"date": "2018-01-05", "close": 0.3549, "volume": 54028.0}, {"date": "2018-01-08", "close": 0.37856, "volume": 99333.0}, {"date": "2018-01-09", "close": 0.36673, "volume": 84398.0}, {"date": "2018-01-10", "close": 0.36673, "volume": 41333.0}, {"date": "2018-01-11", "close": 0.36673, "volume": 1601.0}, {"date": "2018-01-12", "close": 0.3549, "volume": 142721.0}, {"date": "2018-01-15", "close": 0.39039, "volume": 228319.0}, {"date": "2018-01-16", "close": 0.42588, "volume": 152514.0}, {"date": "2018-01-17", "close": 0.3549, "volume": 338501.0}, {"date": "2018-01-18", "close": 0.37856, "volume": 471842.0}, {"date": "2018-01-19", "close": 0.37856, "volume": 92851.0}, {"date": "2018-01-22", "close": 0.36673, "volume": 49247.0}, {"date": "2018-01-23", "close": 0.3549, "volume": 109175.0}, {"date": "2018-01-24", "close": 0.36673, "volume": 20970.0}, {"date": "2018-01-25", "close": 0.3549, "volume": 56365.0}, {"date": "2018-01-29", "close": 0.3549, "volume": 132476.0}, {"date": "2018-01-30", "close": 0.3549, "volume": 32375.0}, {"date": "2018-01-31", "close": 0.34307, "volume": 60651.0}, {"date": "2018-02-01", "close": 0.33124, "volume": 16861.0}, {"date": "2018-02-02", "close": 0.31941, "volume": 29163.0}, {"date": "2018-02-05", "close": 0.29575, "volume": 100438.0}, {"date": "2018-02-06", "close": 0.26026, "volume": 144790.0}, {"date": "2018-02-07", "close": 0.29575, "volume": 65421.0}, {"date": "2018-02-08", "close": 0.27209, "volume": 227302.0}, {"date": "2018-02-09", "close": 0.28392, "volume": 200479.0}, {"date": "2018-02-12", "close": 0.27209, "volume": 100229.0}, {"date": "2018-02-13", "close": 0.26026, "volume": 59648.0}, {"date": "2018-02-14", "close": 0.27209, "volume": 15535.0}, {"date": "2018-02-15", "close": 0.27209, "volume": 29586.0}, {"date": "2018-02-16", "close": 0.27209, "volume": 2937.0}, {"date": "2018-02-20", "close": 0.26026, "volume": 261049.0}, {"date": "2018-02-21", "close": 0.27209, "volume": 3110.0}, {"date": "2018-02-22", "close": 0.26026, "volume": 54859.0}, {"date": "2018-02-23", "close": 0.26026, "volume": 18981.0}, {"date": "2018-02-26", "close": 0.29575, "volume": 49664.0}, {"date": "2018-02-27", "close": 0.28392, "volume": 8453.0}, {"date": "2018-02-28", "close": 0.28392, "volume": 11370.0}, {"date": "2018-03-01", "close": 0.28392, "volume": 45564.0}, {"date": "2018-03-02", "close": 0.28392, "volume": 14128.0}, {"date": "2018-03-05", "close": 0.29575, "volume": 1268.0}, {"date": "2018-03-06", "close": 0.28392, "volume": 1182.0}, {"date": "2018-03-07", "close": 0.27209, "volume": 26158.0}, {"date": "2018-03-08", "close": 0.27209, "volume": 23568.0}, {"date": "2018-03-09", "close": 0.26026, "volume": 11512.0}, {"date": "2018-03-12", "close": 0.27209, "volume": 13261.0}, {"date": "2018-03-13", "close": 0.26026, "volume": 51697.0}, {"date": "2018-03-14", "close": 0.27209, "volume": 104249.0}, {"date": "2018-03-15", "close": 0.27209, "volume": 3532.0}, {"date": "2018-03-16", "close": 0.28392, "volume": 53817.0}, {"date": "2018-03-19", "close": 0.27209, "volume": 15472.0}, {"date": "2018-03-20", "close": 0.26026, "volume": 36765.0}, {"date": "2018-03-21", "close": 0.26026, "volume": 10924.0}, {"date": "2018-03-22", "close": 0.27209, "volume": 50530.0}, {"date": "2018-03-23", "close": 0.2366, "volume": 71304.0}, {"date": "2018-03-26", "close": 0.26026, "volume": 12680.0}, {"date": "2018-03-27", "close": 0.24843, "volume": 59355.0}, {"date": "2018-03-28", "close": 0.24843, "volume": 16178.0}, {"date": "2018-03-29", "close": 0.24843, "volume": 41792.0}, {"date": "2018-04-03", "close": 0.27209, "volume": 1838.0}, {"date": "2018-04-04", "close": 0.26026, "volume": 54404.0}, {"date": "2018-04-05", "close": 0.24843, "volume": 100582.0}, {"date": "2018-04-06", "close": 0.24843, "volume": 12680.0}, {"date": "2018-04-09", "close": 0.013013, "volume": 76847.0}, {"date": "2018-04-10", "close": 0.01183, "volume": 2385552.0}, {"date": "2018-04-11", "close": 0.013013, "volume": 1500681.0}, {"date": "2018-04-12", "close": 0.0124215, "volume": 992778.0}, {"date": "2018-04-13", "close": 0.0124215, "volume": 1390178.0}, {"date": "2018-04-16", "close": 0.0136045, "volume": 2614320.0}, {"date": "2018-04-17", "close": 0.0147875, "volume": 19442.0}, {"date": "2018-04-18", "close": 0.0136045, "volume": 2477380.0}, {"date": "2018-04-19", "close": 0.014196, "volume": 792350.0}, {"date": "2018-04-20", "close": 0.014196, "volume": 730975.0}, {"date": "2018-04-23", "close": 0.014196, "volume": 37194.0}, {"date": "2018-04-26", "close": 0.0136045, "volume": 407816.0}, {"date": "2018-04-27", "close": 0.0136045, "volume": 380103.0}, {"date": "2018-04-30", "close": 0.0136045, "volume": 752823.0}, {"date": "2018-05-01", "close": 0.0136045, "volume": 339909.0}, {"date": "2018-05-02", "close": 0.013013, "volume": 1972407.0}, {"date": "2018-05-03", "close": 0.013013, "volume": 1667640.0}, {"date": "2018-05-04", "close": 0.013013, "volume": 21133.0}, {"date": "2018-05-07", "close": 0.013013, "volume": 1045423.0}, {"date": "2018-05-08", "close": 0.013013, "volume": 189998.0}, {"date": "2018-05-09", "close": 0.0136045, "volume": 435757.0}, {"date": "2018-05-10", "close": 0.013013, "volume": 1042994.0}, {"date": "2018-05-11", "close": 0.0124215, "volume": 644859.0}, {"date": "2018-05-14", "close": 0.0124215, "volume": 1043013.0}, {"date": "2018-05-15", "close": 0.0124215, "volume": 76847.0}, {"date": "2018-05-16", "close": 0.0124215, "volume": 65511.0}, {"date": "2018-05-21", "close": 0.0124215, "volume": 163843.0}, {"date": "2018-05-22", "close": 0.0124215, "volume": 33801.0}, {"date": "2018-05-24", "close": 0.0124215, "volume": 405748.0}, {"date": "2018-05-25", "close": 0.0124215, "volume": 415041.0}, {"date": "2018-05-28", "close": 0.0124215, "volume": 229997.0}, {"date": "2018-05-29", "close": 0.01183, "volume": 1275400.0}, {"date": "2018-05-30", "close": 0.0124215, "volume": 84531.0}, {"date": "2018-05-31", "close": 0.0124215, "volume": 143562.0}, {"date": "2018-06-01", "close": 0.01183, "volume": 576566.0}, {"date": "2018-06-05", "close": 0.01183, "volume": 241822.0}, {"date": "2018-06-06", "close": 0.01183, "volume": 18377.0}, {"date": "2018-06-07", "close": 0.0124215, "volume": 903126.0}, {"date": "2018-06-08", "close": 0.01183, "volume": 1604593.0}, {"date": "2018-06-12", "close": 0.01183, "volume": 623821.0}, {"date": "2018-06-13", "close": 0.0124215, "volume": 16906.0}, {"date": "2018-06-14", "close": 0.0112385, "volume": 251946.0}, {"date": "2018-06-18", "close": 0.0112385, "volume": 2971589.0}, {"date": "2018-06-19", "close": 0.010647, "volume": 601202.0}, {"date": "2018-06-20", "close": 0.010647, "volume": 42265.0}, {"date": "2018-06-22", "close": 0.010647, "volume": 514145.0}, {"date": "2018-06-25", "close": 0.010647, "volume": 1487802.0}, {"date": "2018-06-26", "close": 0.010647, "volume": 643449.0}, {"date": "2018-06-27", "close": 0.0100555, "volume": 2033637.0}, {"date": "2018-06-28", "close": 0.010647, "volume": 3284634.0}, {"date": "2018-06-29", "close": 0.010647, "volume": 1310874.0}, {"date": "2018-07-02", "close": 0.010647, "volume": 57498.0}, {"date": "2018-07-03", "close": 0.01183, "volume": 1219648.0}, {"date": "2018-07-04", "close": 0.013013, "volume": 6769593.0}, {"date": "2018-07-05", "close": 0.013013, "volume": 522413.0}, {"date": "2018-07-06", "close": 0.01183, "volume": 1734171.0}, {"date": "2018-07-09", "close": 0.0112385, "volume": 45566.0}, {"date": "2018-07-10", "close": 0.0112385, "volume": 510008.0}, {"date": "2018-07-11", "close": 0.0112385, "volume": 117846.0}, {"date": "2018-07-12", "close": 0.0112385, "volume": 855016.0}, {"date": "2018-07-13", "close": 0.0112385, "volume": 2308683.0}, {"date": "2018-07-16", "close": 0.0112385, "volume": 49124.0}, {"date": "2018-07-17", "close": 0.010647, "volume": 405748.0}, {"date": "2018-07-18", "close": 0.010647, "volume": 73807.0}, {"date": "2018-07-19", "close": 0.0124215, "volume": 531001.0}, {"date": "2018-07-20", "close": 0.01183, "volume": 981946.0}, {"date": "2018-07-23", "close": 0.01183, "volume": 162470.0}, {"date": "2018-07-24", "close": 0.01183, "volume": 422654.0}, {"date": "2018-07-25", "close": 0.01183, "volume": 885757.0}, {"date": "2018-07-26", "close": 0.0112385, "volume": 287405.0}, {"date": "2018-07-27", "close": 0.010647, "volume": 359452.0}, {"date": "2018-07-30", "close": 0.010647, "volume": 899408.0}, {"date": "2018-07-31", "close": 0.0112385, "volume": 716571.0}, {"date": "2018-08-01", "close": 0.0100555, "volume": 3980636.0}, {"date": "2018-08-02", "close": 0.0100555, "volume": 830434.0}, {"date": "2018-08-03", "close": 0.009464, "volume": 231826.0}, {"date": "2018-08-06", "close": 0.0100555, "volume": 244292.0}, {"date": "2018-08-07", "close": 0.010647, "volume": 50719.0}, {"date": "2018-08-08", "close": 0.0088725, "volume": 1832490.0}, {"date": "2018-08-09", "close": 0.009464, "volume": 802754.0}, {"date": "2018-08-13", "close": 0.0088725, "volume": 1115728.0}, {"date": "2018-08-14", "close": 0.008281, "volume": 581165.0}, {"date": "2018-08-15", "close": 0.008281, "volume": 265141.0}, {"date": "2018-08-16", "close": 0.008281, "volume": 383880.0}, {"date": "2018-08-17", "close": 0.0088725, "volume": 66125.0}, {"date": "2018-08-20", "close": 0.0088725, "volume": 14648.0}, {"date": "2018-08-21", "close": 0.0088725, "volume": 954017.0}, {"date": "2018-08-22", "close": 0.0088725, "volume": 177146.0}, {"date": "2018-08-23", "close": 0.008281, "volume": 4884926.0}, {"date": "2018-08-24", "close": 0.007098, "volume": 8252215.0}, {"date": "2018-08-27", "close": 0.0076895, "volume": 1065194.0}, {"date": "2018-08-28", "close": 0.007098, "volume": 2210705.0}, {"date": "2018-08-29", "close": 0.0076895, "volume": 2033134.0}, {"date": "2018-08-30", "close": 0.0076895, "volume": 587516.0}, {"date": "2018-08-31", "close": 0.0076895, "volume": 371936.0}, {"date": "2018-09-03", "close": 0.007098, "volume": 67625.0}, {"date": "2018-09-04", "close": 0.0088725, "volume": 68391.0}, {"date": "2018-09-05", "close": 0.008281, "volume": 298605.0}, {"date": "2018-09-06", "close": 0.008281, "volume": 39518.0}, {"date": "2018-09-11", "close": 0.0076895, "volume": 515444.0}, {"date": "2018-09-12", "close": 0.0076895, "volume": 3403.0}, {"date": "2018-09-13", "close": 0.008281, "volume": 356108.0}, {"date": "2018-09-14", "close": 0.008281, "volume": 828847.0}, {"date": "2018-09-17", "close": 0.0076895, "volume": 1252524.0}, {"date": "2018-09-18", "close": 0.008281, "volume": 557904.0}, {"date": "2018-09-19", "close": 0.0088725, "volume": 76078.0}, {"date": "2018-09-20", "close": 0.0088725, "volume": 1364446.0}, {"date": "2018-09-21", "close": 0.0088725, "volume": 2889001.0}, {"date": "2018-09-24", "close": 0.008281, "volume": 750729.0}, {"date": "2018-09-25", "close": 0.0088725, "volume": 640456.0}, {"date": "2018-09-26", "close": 0.008281, "volume": 773555.0}, {"date": "2018-09-27", "close": 0.0088725, "volume": 1093239.0}, {"date": "2018-09-28", "close": 0.0088725, "volume": 35503.0}, {"date": "2018-10-01", "close": 0.008281, "volume": 313944.0}, {"date": "2018-10-02", "close": 0.0088725, "volume": 1208663.0}, {"date": "2018-10-04", "close": 0.008281, "volume": 60862.0}, {"date": "2018-10-05", "close": 0.008281, "volume": 252299.0}, {"date": "2018-10-08", "close": 0.0088725, "volume": 109890.0}, {"date": "2018-10-09", "close": 0.009464, "volume": 506407.0}, {"date": "2018-10-10", "close": 0.008281, "volume": 1081995.0}, {"date": "2018-10-11", "close": 0.009464, "volume": 380389.0}, {"date": "2018-10-16", "close": 0.009464, "volume": 798817.0}, {"date": "2018-10-17", "close": 0.009464, "volume": 549451.0}, {"date": "2018-10-18", "close": 0.0088725, "volume": 1545576.0}, {"date": "2018-10-19", "close": 0.009464, "volume": 249437.0}, {"date": "2018-10-22", "close": 0.0088725, "volume": 84531.0}, {"date": "2018-10-23", "close": 0.0088725, "volume": 126242.0}, {"date": "2018-10-24", "close": 0.009464, "volume": 1081995.0}, {"date": "2018-10-25", "close": 0.008281, "volume": 448014.0}, {"date": "2018-10-26", "close": 0.0088725, "volume": 135160.0}, {"date": "2018-10-29", "close": 0.0100555, "volume": 1545757.0}, {"date": "2018-10-30", "close": 0.0100555, "volume": 617254.0}, {"date": "2018-10-31", "close": 0.009464, "volume": 1429665.0}, {"date": "2018-11-01", "close": 0.0100555, "volume": 422654.0}, {"date": "2018-11-02", "close": 0.0100555, "volume": 329670.0}, {"date": "2018-11-05", "close": 0.0100555, "volume": 354637.0}, {"date": "2018-11-06", "close": 0.0100555, "volume": 663650.0}, {"date": "2018-11-08", "close": 0.0100555, "volume": 84531.0}, {"date": "2018-11-09", "close": 0.009464, "volume": 70475.0}, {"date": "2018-11-12", "close": 0.009464, "volume": 910083.0}, {"date": "2018-11-13", "close": 0.0100555, "volume": 313361.0}, {"date": "2018-11-14", "close": 0.0100555, "volume": 1261349.0}, {"date": "2018-11-15", "close": 0.0088725, "volume": 286519.0}, {"date": "2018-11-19", "close": 0.0088725, "volume": 50719.0}, {"date": "2018-11-20", "close": 0.0088725, "volume": 135249.0}, {"date": "2018-11-21", "close": 0.0088725, "volume": 87106.0}, {"date": "2018-11-22", "close": 0.009464, "volume": 177151.0}, {"date": "2018-11-26", "close": 0.009464, "volume": 10499.0}, {"date": "2018-11-28", "close": 0.008281, "volume": 572933.0}, {"date": "2018-11-29", "close": 0.008281, "volume": 240913.0}, {"date": "2018-11-30", "close": 0.008281, "volume": 106079.0}, {"date": "2018-12-03", "close": 0.008281, "volume": 10440.0}, {"date": "2018-12-04", "close": 0.008281, "volume": 50719.0}, {"date": "2018-12-05", "close": 0.0088725, "volume": 33812.0}, {"date": "2018-12-07", "close": 0.008281, "volume": 439560.0}, {"date": "2018-12-11", "close": 0.007098, "volume": 508876.0}, {"date": "2018-12-12", "close": 0.008281, "volume": 56762.0}, {"date": "2018-12-14", "close": 0.0076895, "volume": 32122.0}, {"date": "2018-12-18", "close": 0.0076895, "volume": 76123.0}, {"date": "2018-12-21", "close": 0.0076895, "volume": 338123.0}, {"date": "2018-12-24", "close": 0.0076895, "volume": 262000.0}, {"date": "2018-12-27", "close": 0.0076895, "volume": 118795.0}, {"date": "2018-12-28", "close": 0.0076895, "volume": 391155.0}, {"date": "2018-12-31", "close": 0.0076895, "volume": 46948.0}, {"date": "2019-01-03", "close": 0.008281, "volume": 314578.0}, {"date": "2019-01-04", "close": 0.0088725, "volume": 338039.0}, {"date": "2019-01-07", "close": 0.0088725, "volume": 236727.0}, {"date": "2019-01-08", "close": 0.0088725, "volume": 317836.0}, {"date": "2019-01-09", "close": 0.008281, "volume": 160164.0}, {"date": "2019-01-10", "close": 0.008281, "volume": 219528.0}, {"date": "2019-01-11", "close": 0.007098, "volume": 126796.0}, {"date": "2019-01-15", "close": 0.0076895, "volume": 71006.0}, {"date": "2019-01-16", "close": 0.008281, "volume": 165680.0}, {"date": "2019-01-17", "close": 0.008281, "volume": 867677.0}, {"date": "2019-01-18", "close": 0.0076895, "volume": 67178.0}, {"date": "2019-01-22", "close": 0.008281, "volume": 118343.0}, {"date": "2019-01-23", "close": 0.0076895, "volume": 296774.0}, {"date": "2019-01-25", "close": 0.0076895, "volume": 155177.0}, {"date": "2019-01-29", "close": 0.0076895, "volume": 511679.0}, {"date": "2019-01-30", "close": 0.0076895, "volume": 393922.0}, {"date": "2019-01-31", "close": 0.0076895, "volume": 568152.0}, {"date": "2019-02-05", "close": 0.0076895, "volume": 173134.0}, {"date": "2019-02-06", "close": 0.0076895, "volume": 1146418.0}, {"date": "2019-02-07", "close": 0.0076895, "volume": 65089.0}, {"date": "2019-02-08", "close": 0.007098, "volume": 253170.0}, {"date": "2019-02-11", "close": 0.007098, "volume": 66076.0}, {"date": "2019-02-12", "close": 0.007098, "volume": 142604.0}, {"date": "2019-02-13", "close": 0.0065065, "volume": 365276.0}, {"date": "2019-02-14", "close": 0.007098, "volume": 473949.0}, {"date": "2019-02-15", "close": 0.007098, "volume": 196920.0}, {"date": "2019-02-18", "close": 0.007098, "volume": 70441.0}, {"date": "2019-02-19", "close": 0.0065065, "volume": 17826.0}, {"date": "2019-02-20", "close": 0.0065065, "volume": 655658.0}, {"date": "2019-02-21", "close": 0.0065065, "volume": 662656.0}, {"date": "2019-02-22", "close": 0.0065065, "volume": 84531.0}, {"date": "2019-02-25", "close": 0.0065065, "volume": 141746.0}, {"date": "2019-02-26", "close": 0.0065065, "volume": 11836.0}, {"date": "2019-02-28", "close": 0.0065065, "volume": 15385.0}, {"date": "2019-03-04", "close": 0.0065065, "volume": 181104.0}, {"date": "2019-03-06", "close": 0.005915, "volume": 369285.0}, {"date": "2019-03-07", "close": 0.0065065, "volume": 1762025.0}, {"date": "2019-03-08", "close": 0.007098, "volume": 597811.0}, {"date": "2019-03-11", "close": 0.0065065, "volume": 338123.0}, {"date": "2019-03-12", "close": 0.007098, "volume": 1775148.0}, {"date": "2019-03-13", "close": 0.0065065, "volume": 370507.0}, {"date": "2019-03-15", "close": 0.0065065, "volume": 252330.0}, {"date": "2019-03-19", "close": 0.005915, "volume": 1715976.0}, {"date": "2019-03-20", "close": 0.005915, "volume": 804923.0}, {"date": "2019-03-21", "close": 0.005915, "volume": 238548.0}, {"date": "2019-03-22", "close": 0.0065065, "volume": 34320.0}, {"date": "2019-03-25", "close": 0.005915, "volume": 9129.0}, {"date": "2019-03-26", "close": 0.005915, "volume": 490786.0}, {"date": "2019-03-27", "close": 0.005915, "volume": 100930.0}, {"date": "2019-03-28", "close": 0.005915, "volume": 456467.0}, {"date": "2019-03-29", "close": 0.0053235, "volume": 859577.0}, {"date": "2019-04-01", "close": 0.0053235, "volume": 1288626.0}, {"date": "2019-04-02", "close": 0.0053235, "volume": 338123.0}, {"date": "2019-04-03", "close": 0.0041405, "volume": 3563483.0}, {"date": "2019-04-04", "close": 0.0041405, "volume": 8387.0}, {"date": "2019-04-05", "close": 0.004732, "volume": 84531.0}, {"date": "2019-04-08", "close": 0.0041405, "volume": 5858397.0}, {"date": "2019-04-09", "close": 0.0041405, "volume": 28740.0}, {"date": "2019-04-10", "close": 0.0041405, "volume": 2052769.0}, {"date": "2019-04-11", "close": 0.004732, "volume": 585809.0}, {"date": "2019-04-12", "close": 0.004732, "volume": 135150.0}, {"date": "2019-04-16", "close": 0.004732, "volume": 42265.0}, {"date": "2019-04-23", "close": 0.0041405, "volume": 771251.0}, {"date": "2019-04-26", "close": 0.004732, "volume": 169062.0}, {"date": "2019-04-30", "close": 0.0041405, "volume": 303939.0}, {"date": "2019-05-01", "close": 0.0041405, "volume": 84531.0}, {"date": "2019-05-02", "close": 0.003549, "volume": 1072372.0}, {"date": "2019-05-03", "close": 0.003549, "volume": 383303.0}, {"date": "2019-05-06", "close": 0.003549, "volume": 25359.0}, {"date": "2019-05-07", "close": 0.003549, "volume": 507057.0}, {"date": "2019-05-08", "close": 0.003549, "volume": 419483.0}, {"date": "2019-05-09", "close": 0.0041405, "volume": 586790.0}, {"date": "2019-05-10", "close": 0.003549, "volume": 984997.0}, {"date": "2019-05-13", "close": 0.0041405, "volume": 2718416.0}, {"date": "2019-05-14", "close": 0.003549, "volume": 153495.0}, {"date": "2019-05-15", "close": 0.0041405, "volume": 999153.0}, {"date": "2019-05-16", "close": 0.0041405, "volume": 1350866.0}, {"date": "2019-05-17", "close": 0.004732, "volume": 1012492.0}, {"date": "2019-05-20", "close": 0.004732, "volume": 1381014.0}, {"date": "2019-05-21", "close": 0.005915, "volume": 2048649.0}, {"date": "2019-05-22", "close": 0.0053235, "volume": 2300592.0}, {"date": "2019-05-23", "close": 0.0053235, "volume": 14585.0}, {"date": "2019-05-24", "close": 0.0065065, "volume": 1421177.0}, {"date": "2019-05-27", "close": 0.0076895, "volume": 1524003.0}, {"date": "2019-05-28", "close": 0.0076895, "volume": 1482671.0}, {"date": "2019-05-29", "close": 0.007098, "volume": 485474.0}, {"date": "2019-05-30", "close": 0.0065065, "volume": 112061.0}, {"date": "2019-06-03", "close": 0.0065065, "volume": 275101.0}, {"date": "2019-06-06", "close": 0.0065065, "volume": 34585.0}, {"date": "2019-06-07", "close": 0.0065065, "volume": 138343.0}, {"date": "2019-06-11", "close": 0.005915, "volume": 584641.0}, {"date": "2019-06-12", "close": 0.0053235, "volume": 416308.0}, {"date": "2019-06-13", "close": 0.0053235, "volume": 688456.0}, {"date": "2019-06-17", "close": 0.0053235, "volume": 302620.0}, {"date": "2019-06-18", "close": 0.0041405, "volume": 210779.0}, {"date": "2019-06-19", "close": 0.005915, "volume": 754407.0}, {"date": "2019-06-20", "close": 0.0053235, "volume": 1068779.0}, {"date": "2019-06-21", "close": 0.005915, "volume": 1059019.0}, {"date": "2019-06-24", "close": 0.0053235, "volume": 910456.0}, {"date": "2019-06-25", "close": 0.004732, "volume": 1905025.0}, {"date": "2019-06-26", "close": 0.004732, "volume": 221927.0}, {"date": "2019-06-27", "close": 0.008281, "volume": 4654433.0}, {"date": "2019-06-28", "close": 0.005915, "volume": 1515243.0}, {"date": "2019-07-01", "close": 0.0065065, "volume": 175721.0}, {"date": "2019-07-02", "close": 0.0065065, "volume": 270166.0}, {"date": "2019-07-04", "close": 0.005915, "volume": 162299.0}, {"date": "2019-07-08", "close": 0.005915, "volume": 1014370.0}, {"date": "2019-07-09", "close": 0.0053235, "volume": 169062.0}, {"date": "2019-07-10", "close": 0.0053235, "volume": 1522.0}, {"date": "2019-07-11", "close": 0.0053235, "volume": 341210.0}, {"date": "2019-07-12", "close": 0.004732, "volume": 1479036.0}, {"date": "2019-07-15", "close": 0.0053235, "volume": 255312.0}, {"date": "2019-07-18", "close": 0.005915, "volume": 76078.0}, {"date": "2019-07-19", "close": 0.005915, "volume": 148774.0}, {"date": "2019-07-22", "close": 0.0053235, "volume": 153609.0}, {"date": "2019-07-23", "close": 0.0053235, "volume": 1645821.0}, {"date": "2019-07-26", "close": 0.005915, "volume": 1260933.0}, {"date": "2019-07-30", "close": 0.0053235, "volume": 547746.0}, {"date": "2019-07-31", "close": 0.0053235, "volume": 165574.0}, {"date": "2019-08-05", "close": 0.005915, "volume": 497060.0}, {"date": "2019-08-06", "close": 0.005915, "volume": 244871.0}, {"date": "2019-08-07", "close": 0.0065065, "volume": 1268414.0}, {"date": "2019-08-08", "close": 0.0065065, "volume": 232008.0}, {"date": "2019-08-09", "close": 0.0065065, "volume": 71905.0}, {"date": "2019-08-12", "close": 0.005915, "volume": 1570680.0}, {"date": "2019-08-13", "close": 0.0065065, "volume": 923939.0}, {"date": "2019-08-14", "close": 0.007098, "volume": 1323292.0}, {"date": "2019-08-15", "close": 0.0065065, "volume": 2109055.0}, {"date": "2019-08-16", "close": 0.0065065, "volume": 2538323.0}, {"date": "2019-08-19", "close": 0.007098, "volume": 4032294.0}, {"date": "2019-08-20", "close": 0.007098, "volume": 557904.0}, {"date": "2019-08-21", "close": 0.007098, "volume": 880064.0}, {"date": "2019-08-26", "close": 0.0065065, "volume": 781435.0}, {"date": "2019-08-27", "close": 0.0053235, "volume": 4326690.0}, {"date": "2019-08-28", "close": 0.005915, "volume": 862215.0}, {"date": "2019-08-30", "close": 0.005915, "volume": 1904068.0}, {"date": "2019-09-03", "close": 0.005915, "volume": 1224161.0}, {"date": "2019-09-04", "close": 0.005915, "volume": 1877855.0}, {"date": "2019-09-05", "close": 0.0065065, "volume": 410538.0}, {"date": "2019-09-06", "close": 0.005915, "volume": 25951.0}, {"date": "2019-09-09", "close": 0.005915, "volume": 1121954.0}, {"date": "2019-09-10", "close": 0.007098, "volume": 1648715.0}, {"date": "2019-09-11", "close": 0.007098, "volume": 1415601.0}, {"date": "2019-09-12", "close": 0.005915, "volume": 923792.0}, {"date": "2019-09-16", "close": 0.0065065, "volume": 2386715.0}, {"date": "2019-09-17", "close": 0.0076895, "volume": 2071352.0}, {"date": "2019-09-18", "close": 0.0088725, "volume": 4726969.0}, {"date": "2019-09-19", "close": 0.009464, "volume": 1969569.0}, {"date": "2019-09-20", "close": 0.0088725, "volume": 1750876.0}, {"date": "2019-09-23", "close": 0.009464, "volume": 118343.0}, {"date": "2019-09-24", "close": 0.013013, "volume": 5709525.0}, {"date": "2019-09-25", "close": 0.0136045, "volume": 4504683.0}, {"date": "2019-09-26", "close": 0.0136045, "volume": 2376722.0}, {"date": "2019-09-27", "close": 0.013013, "volume": 4001670.0}, {"date": "2019-09-30", "close": 0.013013, "volume": 1263679.0}, {"date": "2019-10-01", "close": 0.013013, "volume": 524091.0}, {"date": "2019-10-02", "close": 0.0124215, "volume": 1877305.0}, {"date": "2019-10-03", "close": 0.013013, "volume": 606932.0}, {"date": "2019-10-04", "close": 0.0147875, "volume": 2615971.0}, {"date": "2019-10-07", "close": 0.017745, "volume": 3561346.0}, {"date": "2019-10-08", "close": 0.017745, "volume": 2006145.0}, {"date": "2019-10-09", "close": 0.017745, "volume": 1529134.0}, {"date": "2019-10-10", "close": 0.015379, "volume": 2682994.0}, {"date": "2019-10-11", "close": 0.0124215, "volume": 3846385.0}, {"date": "2019-10-14", "close": 0.0136045, "volume": 461055.0}, {"date": "2019-10-15", "close": 0.013013, "volume": 401295.0}, {"date": "2019-10-16", "close": 0.013013, "volume": 60298.0}, {"date": "2019-10-17", "close": 0.015379, "volume": 1460257.0}, {"date": "2019-10-18", "close": 0.014196, "volume": 707151.0}, {"date": "2019-10-21", "close": 0.016562, "volume": 3404832.0}, {"date": "2019-10-22", "close": 0.0147875, "volume": 279550.0}, {"date": "2019-10-23", "close": 0.014196, "volume": 1536051.0}, {"date": "2019-10-24", "close": 0.0147875, "volume": 428697.0}, {"date": "2019-10-25", "close": 0.014196, "volume": 582494.0}, {"date": "2019-10-28", "close": 0.015379, "volume": 351997.0}, {"date": "2019-10-29", "close": 0.0147875, "volume": 615175.0}, {"date": "2019-10-30", "close": 0.0147875, "volume": 3888.0}, {"date": "2019-10-31", "close": 0.015379, "volume": 4059971.0}, {"date": "2019-11-01", "close": 0.0136045, "volume": 383420.0}, {"date": "2019-11-04", "close": 0.014196, "volume": 483658.0}, {"date": "2019-11-05", "close": 0.014196, "volume": 124095.0}, {"date": "2019-11-06", "close": 0.0147875, "volume": 365806.0}, {"date": "2019-11-07", "close": 0.0147875, "volume": 719594.0}, {"date": "2019-11-08", "close": 0.0147875, "volume": 1139063.0}, {"date": "2019-11-11", "close": 0.014196, "volume": 50719.0}, {"date": "2019-11-12", "close": 0.014196, "volume": 169542.0}, {"date": "2019-11-13", "close": 0.014196, "volume": 820746.0}, {"date": "2019-11-14", "close": 0.015379, "volume": 4930407.0}, {"date": "2019-11-15", "close": 0.0124215, "volume": 2966134.0}, {"date": "2019-11-18", "close": 0.01183, "volume": 428335.0}, {"date": "2019-11-19", "close": 0.01183, "volume": 302188.0}, {"date": "2019-11-20", "close": 0.013013, "volume": 2504233.0}, {"date": "2019-11-21", "close": 0.013013, "volume": 145890.0}, {"date": "2019-11-22", "close": 0.013013, "volume": 475175.0}, {"date": "2019-11-25", "close": 0.01183, "volume": 761440.0}, {"date": "2019-11-26", "close": 0.0124215, "volume": 109890.0}, {"date": "2019-11-28", "close": 0.01183, "volume": 271503.0}, {"date": "2019-11-29", "close": 0.01183, "volume": 441270.0}, {"date": "2019-12-02", "close": 0.0124215, "volume": 333445.0}, {"date": "2019-12-03", "close": 0.01183, "volume": 90353.0}, {"date": "2019-12-04", "close": 0.01183, "volume": 144216.0}, {"date": "2019-12-05", "close": 0.01183, "volume": 1506656.0}, {"date": "2019-12-09", "close": 0.01183, "volume": 64243.0}, {"date": "2019-12-11", "close": 0.01183, "volume": 356984.0}, {"date": "2019-12-13", "close": 0.013013, "volume": 245246.0}, {"date": "2019-12-16", "close": 0.014196, "volume": 1690617.0}, {"date": "2019-12-17", "close": 0.013013, "volume": 23949.0}, {"date": "2019-12-18", "close": 0.0136045, "volume": 164193.0}, {"date": "2019-12-20", "close": 0.013013, "volume": 47337.0}, {"date": "2019-12-23", "close": 0.01183, "volume": 349736.0}, {"date": "2019-12-24", "close": 0.013013, "volume": 419309.0}, {"date": "2019-12-31", "close": 0.013013, "volume": 338123.0}, {"date": "2020-01-02", "close": 0.0124215, "volume": 458664.0}, {"date": "2020-01-03", "close": 0.013013, "volume": 152156.0}, {"date": "2020-01-06", "close": 0.01183, "volume": 345608.0}, {"date": "2020-01-07", "close": 0.01183, "volume": 552972.0}, {"date": "2020-01-08", "close": 0.01183, "volume": 236686.0}, {"date": "2020-01-09", "close": 0.01183, "volume": 61961.0}, {"date": "2020-01-10", "close": 0.013013, "volume": 833474.0}, {"date": "2020-01-13", "close": 0.0136045, "volume": 114962.0}, {"date": "2020-01-14", "close": 0.01183, "volume": 157003.0}, {"date": "2020-01-15", "close": 0.0124215, "volume": 134237.0}, {"date": "2020-01-16", "close": 0.0124215, "volume": 676247.0}, {"date": "2020-01-20", "close": 0.013013, "volume": 443787.0}, {"date": "2020-01-21", "close": 0.0136045, "volume": 1134404.0}, {"date": "2020-01-22", "close": 0.0136045, "volume": 1144548.0}, {"date": "2020-01-23", "close": 0.013013, "volume": 202519.0}, {"date": "2020-01-28", "close": 0.0124215, "volume": 382079.0}, {"date": "2020-01-29", "close": 0.0124215, "volume": 51975.0}, {"date": "2020-01-30", "close": 0.0136045, "volume": 540997.0}, {"date": "2020-01-31", "close": 0.013013, "volume": 1690617.0}, {"date": "2020-02-03", "close": 0.0124215, "volume": 179205.0}, {"date": "2020-02-05", "close": 0.01183, "volume": 1115807.0}, {"date": "2020-02-06", "close": 0.0124215, "volume": 273609.0}, {"date": "2020-02-07", "close": 0.01183, "volume": 288320.0}, {"date": "2020-02-10", "close": 0.01183, "volume": 211498.0}, {"date": "2020-02-11", "close": 0.01183, "volume": 237893.0}, {"date": "2020-02-12", "close": 0.01183, "volume": 2197802.0}, {"date": "2020-02-13", "close": 0.01183, "volume": 50719.0}, {"date": "2020-02-14", "close": 0.01183, "volume": 143702.0}, {"date": "2020-02-17", "close": 0.0112385, "volume": 397295.0}, {"date": "2020-02-19", "close": 0.013013, "volume": 1574932.0}, {"date": "2020-02-20", "close": 0.013013, "volume": 556673.0}, {"date": "2020-02-21", "close": 0.013013, "volume": 1878331.0}, {"date": "2020-02-24", "close": 0.014196, "volume": 2848661.0}, {"date": "2020-02-25", "close": 0.0147875, "volume": 3925146.0}, {"date": "2020-02-26", "close": 0.013013, "volume": 1476357.0}, {"date": "2020-02-27", "close": 0.014196, "volume": 130565.0}, {"date": "2020-02-28", "close": 0.013013, "volume": 833097.0}, {"date": "2020-03-02", "close": 0.010647, "volume": 3391378.0}, {"date": "2020-03-03", "close": 0.01183, "volume": 584030.0}, {"date": "2020-03-04", "close": 0.0100555, "volume": 485454.0}, {"date": "2020-03-05", "close": 0.0100555, "volume": 599966.0}, {"date": "2020-03-06", "close": 0.0112385, "volume": 1043741.0}, {"date": "2020-03-09", "close": 0.01183, "volume": 564666.0}, {"date": "2020-03-10", "close": 0.0112385, "volume": 2662722.0}, {"date": "2020-03-12", "close": 0.008281, "volume": 2925038.0}, {"date": "2020-03-13", "close": 0.008281, "volume": 2671992.0}, {"date": "2020-03-16", "close": 0.0065065, "volume": 676247.0}, {"date": "2020-03-17", "close": 0.007098, "volume": 507185.0}, {"date": "2020-03-18", "close": 0.005915, "volume": 1453789.0}, {"date": "2020-03-19", "close": 0.0053235, "volume": 3465765.0}, {"date": "2020-03-20", "close": 0.005915, "volume": 642434.0}, {"date": "2020-03-23", "close": 0.005915, "volume": 717684.0}, {"date": "2020-03-24", "close": 0.005915, "volume": 30431.0}, {"date": "2020-03-25", "close": 0.007098, "volume": 84531.0}, {"date": "2020-03-26", "close": 0.008281, "volume": 424345.0}, {"date": "2020-03-27", "close": 0.007098, "volume": 312764.0}, {"date": "2020-03-30", "close": 0.005915, "volume": 1771560.0}, {"date": "2020-04-01", "close": 0.0065065, "volume": 15216.0}, {"date": "2020-04-03", "close": 0.0065065, "volume": 169062.0}, {"date": "2020-04-06", "close": 0.005915, "volume": 1690617.0}, {"date": "2020-04-07", "close": 0.007098, "volume": 845309.0}, {"date": "2020-04-08", "close": 0.0076895, "volume": 242321.0}, {"date": "2020-04-09", "close": 0.0076895, "volume": 126140.0}, {"date": "2020-04-17", "close": 0.009464, "volume": 935567.0}, {"date": "2020-04-21", "close": 0.010647, "volume": 533483.0}, {"date": "2020-04-22", "close": 0.0112385, "volume": 768575.0}, {"date": "2020-04-23", "close": 0.0112385, "volume": 153077.0}, {"date": "2020-04-24", "close": 0.0112385, "volume": 38120.0}, {"date": "2020-04-27", "close": 0.0112385, "volume": 126955.0}, {"date": "2020-04-28", "close": 0.010647, "volume": 420967.0}, {"date": "2020-04-29", "close": 0.010647, "volume": 474539.0}, {"date": "2020-04-30", "close": 0.0112385, "volume": 228230.0}, {"date": "2020-05-01", "close": 0.0112385, "volume": 1030989.0}, {"date": "2020-05-04", "close": 0.0112385, "volume": 135249.0}, {"date": "2020-05-05", "close": 0.01183, "volume": 236686.0}, {"date": "2020-05-06", "close": 0.0100555, "volume": 824707.0}, {"date": "2020-05-07", "close": 0.010647, "volume": 524091.0}, {"date": "2020-05-08", "close": 0.010647, "volume": 13525.0}, {"date": "2020-05-11", "close": 0.010647, "volume": 622147.0}, {"date": "2020-05-12", "close": 0.0100555, "volume": 43956.0}, {"date": "2020-05-13", "close": 0.0100555, "volume": 138631.0}, {"date": "2020-05-14", "close": 0.010647, "volume": 572781.0}, {"date": "2020-05-15", "close": 0.0112385, "volume": 576519.0}, {"date": "2020-05-18", "close": 0.0124215, "volume": 1451973.0}, {"date": "2020-05-19", "close": 0.01183, "volume": 526869.0}, {"date": "2020-05-20", "close": 0.0112385, "volume": 207101.0}, {"date": "2020-05-22", "close": 0.01183, "volume": 693153.0}, {"date": "2020-05-25", "close": 0.0112385, "volume": 887574.0}, {"date": "2020-05-26", "close": 0.01183, "volume": 484614.0}, {"date": "2020-05-27", "close": 0.0112385, "volume": 236686.0}, {"date": "2020-05-28", "close": 0.01183, "volume": 50719.0}, {"date": "2020-06-03", "close": 0.0088725, "volume": 3678500.0}, {"date": "2020-06-04", "close": 0.008281, "volume": 6378382.0}, {"date": "2020-06-05", "close": 0.008281, "volume": 1700282.0}, {"date": "2020-06-09", "close": 0.008281, "volume": 516653.0}, {"date": "2020-06-10", "close": 0.0088725, "volume": 4022157.0}, {"date": "2020-06-11", "close": 0.009464, "volume": 1077958.0}, {"date": "2020-06-12", "close": 0.0088725, "volume": 6969068.0}, {"date": "2020-06-15", "close": 0.008281, "volume": 285437.0}, {"date": "2020-06-16", "close": 0.008281, "volume": 21978.0}, {"date": "2020-06-17", "close": 0.008281, "volume": 124260.0}, {"date": "2020-06-18", "close": 0.008281, "volume": 797488.0}, {"date": "2020-06-19", "close": 0.0088725, "volume": 1413755.0}, {"date": "2020-06-22", "close": 0.009464, "volume": 1471855.0}, {"date": "2020-06-23", "close": 0.008281, "volume": 4392095.0}, {"date": "2020-06-24", "close": 0.0088725, "volume": 5122350.0}, {"date": "2020-06-25", "close": 0.0088725, "volume": 1017973.0}, {"date": "2020-06-26", "close": 0.009464, "volume": 2038208.0}, {"date": "2020-06-29", "close": 0.0100555, "volume": 964270.0}, {"date": "2020-06-30", "close": 0.009464, "volume": 80304.0}, {"date": "2020-07-01", "close": 0.009464, "volume": 670598.0}, {"date": "2020-07-02", "close": 0.0088725, "volume": 338123.0}, {"date": "2020-07-03", "close": 0.0100555, "volume": 2765701.0}, {"date": "2020-07-06", "close": 0.0100555, "volume": 1778653.0}, {"date": "2020-07-07", "close": 0.009464, "volume": 1070688.0}, {"date": "2020-07-08", "close": 0.009464, "volume": 2895520.0}, {"date": "2020-07-09", "close": 0.010647, "volume": 1672071.0}, {"date": "2020-07-10", "close": 0.009464, "volume": 1268800.0}, {"date": "2020-07-13", "close": 0.009464, "volume": 836095.0}, {"date": "2020-07-14", "close": 0.009464, "volume": 735743.0}, {"date": "2020-07-15", "close": 0.009464, "volume": 865374.0}, {"date": "2020-07-16", "close": 0.009464, "volume": 848333.0}, {"date": "2020-07-17", "close": 0.0088725, "volume": 4893229.0}, {"date": "2020-07-20", "close": 0.008281, "volume": 2881216.0}, {"date": "2020-07-21", "close": 0.0088725, "volume": 4483202.0}, {"date": "2020-07-22", "close": 0.009464, "volume": 3766365.0}, {"date": "2020-07-23", "close": 0.009464, "volume": 2620347.0}, {"date": "2020-07-24", "close": 0.0100555, "volume": 11158598.0}, {"date": "2020-07-27", "close": 0.010647, "volume": 4411161.0}, {"date": "2020-07-28", "close": 0.010647, "volume": 6025804.0}, {"date": "2020-07-31", "close": 0.0100555, "volume": 583481.0}, {"date": "2020-08-03", "close": 0.0112385, "volume": 6256592.0}, {"date": "2020-08-04", "close": 0.010647, "volume": 1175708.0}, {"date": "2020-08-05", "close": 0.010647, "volume": 494960.0}, {"date": "2020-08-06", "close": 0.0112385, "volume": 2508504.0}, {"date": "2020-08-07", "close": 0.0112385, "volume": 1964801.0}, {"date": "2020-08-10", "close": 0.0112385, "volume": 585454.0}, {"date": "2020-08-11", "close": 0.009464, "volume": 2372634.0}, {"date": "2020-08-12", "close": 0.009464, "volume": 2736213.0}, {"date": "2020-08-13", "close": 0.0100555, "volume": 1672112.0}, {"date": "2020-08-14", "close": 0.0100555, "volume": 241758.0}, {"date": "2020-08-17", "close": 0.0100555, "volume": 631992.0}, {"date": "2020-08-18", "close": 0.010647, "volume": 2004563.0}, {"date": "2020-08-19", "close": 0.0100555, "volume": 1241716.0}, {"date": "2020-08-21", "close": 0.0100555, "volume": 2041244.0}, {"date": "2020-08-24", "close": 0.010647, "volume": 952637.0}, {"date": "2020-08-25", "close": 0.010647, "volume": 323838.0}, {"date": "2020-08-26", "close": 0.010647, "volume": 324697.0}, {"date": "2020-08-27", "close": 0.010647, "volume": 1879205.0}, {"date": "2020-08-28", "close": 0.0112385, "volume": 4799555.0}, {"date": "2020-08-31", "close": 0.01183, "volume": 10592823.0}, {"date": "2020-09-01", "close": 0.010647, "volume": 4147376.0}, {"date": "2020-09-02", "close": 0.010647, "volume": 793652.0}, {"date": "2020-09-03", "close": 0.0100555, "volume": 1789158.0}, {"date": "2020-09-04", "close": 0.01183, "volume": 12740316.0}, {"date": "2020-09-07", "close": 0.0124215, "volume": 11141273.0}, {"date": "2020-09-08", "close": 0.0159705, "volume": 66779741.0}, {"date": "2020-09-09", "close": 0.0147875, "volume": 18447290.0}, {"date": "2020-09-10", "close": 0.014196, "volume": 9663574.0}, {"date": "2020-09-11", "close": 0.014196, "volume": 4405442.0}, {"date": "2020-09-14", "close": 0.0147875, "volume": 590867.0}, {"date": "2020-09-15", "close": 0.015379, "volume": 2173447.0}, {"date": "2020-09-16", "close": 0.0147875, "volume": 1439961.0}, {"date": "2020-09-17", "close": 0.014196, "volume": 2202259.0}, {"date": "2020-09-18", "close": 0.0147875, "volume": 6865735.0}, {"date": "2020-09-21", "close": 0.0147875, "volume": 1957241.0}, {"date": "2020-09-22", "close": 0.0136045, "volume": 4275219.0}, {"date": "2020-09-23", "close": 0.0136045, "volume": 1565199.0}, {"date": "2020-09-24", "close": 0.014196, "volume": 2788046.0}, {"date": "2020-09-25", "close": 0.0147875, "volume": 1527028.0}, {"date": "2020-09-28", "close": 0.014196, "volume": 936896.0}, {"date": "2020-09-29", "close": 0.0147875, "volume": 516208.0}, {"date": "2020-09-30", "close": 0.014196, "volume": 1286228.0}, {"date": "2020-10-01", "close": 0.014196, "volume": 1571090.0}, {"date": "2020-10-02", "close": 0.0147875, "volume": 978967.0}, {"date": "2020-10-05", "close": 0.0147875, "volume": 2252289.0}, {"date": "2020-10-06", "close": 0.0136045, "volume": 1698340.0}, {"date": "2020-10-07", "close": 0.0136045, "volume": 1202565.0}, {"date": "2020-10-08", "close": 0.0136045, "volume": 3468607.0}, {"date": "2020-10-09", "close": 0.0136045, "volume": 743603.0}, {"date": "2020-10-12", "close": 0.014196, "volume": 859161.0}, {"date": "2020-10-13", "close": 0.0147875, "volume": 1178911.0}, {"date": "2020-10-14", "close": 0.0147875, "volume": 1264678.0}, {"date": "2020-10-15", "close": 0.0147875, "volume": 2022433.0}, {"date": "2020-10-16", "close": 0.014196, "volume": 101437.0}, {"date": "2020-10-19", "close": 0.0147875, "volume": 147146.0}, {"date": "2020-10-20", "close": 0.014196, "volume": 298649.0}, {"date": "2020-10-21", "close": 0.0136045, "volume": 75486.0}, {"date": "2020-10-22", "close": 0.014196, "volume": 1574024.0}, {"date": "2020-10-23", "close": 0.0136045, "volume": 901846.0}, {"date": "2020-10-26", "close": 0.014196, "volume": 2751735.0}, {"date": "2020-10-27", "close": 0.014196, "volume": 1697883.0}, {"date": "2020-10-28", "close": 0.014196, "volume": 1148413.0}, {"date": "2020-10-29", "close": 0.014196, "volume": 876825.0}, {"date": "2020-10-30", "close": 0.015379, "volume": 10396140.0}, {"date": "2020-11-02", "close": 0.0147875, "volume": 5231182.0}, {"date": "2020-11-03", "close": 0.0147875, "volume": 201609.0}, {"date": "2020-11-04", "close": 0.015379, "volume": 951682.0}, {"date": "2020-11-05", "close": 0.015379, "volume": 1089331.0}, {"date": "2020-11-06", "close": 0.0159705, "volume": 4512612.0}, {"date": "2020-11-09", "close": 0.016562, "volume": 8984167.0}, {"date": "2020-11-10", "close": 0.0147875, "volume": 3617390.0}, {"date": "2020-11-11", "close": 0.015379, "volume": 770103.0}, {"date": "2020-11-12", "close": 0.014196, "volume": 583929.0}, {"date": "2020-11-13", "close": 0.014196, "volume": 536771.0}, {"date": "2020-11-16", "close": 0.014196, "volume": 48768.0}, {"date": "2020-11-17", "close": 0.015379, "volume": 976169.0}, {"date": "2020-11-18", "close": 0.0147875, "volume": 500571.0}, {"date": "2020-11-19", "close": 0.014196, "volume": 462690.0}, {"date": "2020-11-23", "close": 0.0147875, "volume": 1314123.0}, {"date": "2020-11-24", "close": 0.014196, "volume": 1563053.0}, {"date": "2020-11-25", "close": 0.0136045, "volume": 3969728.0}, {"date": "2020-11-26", "close": 0.0147875, "volume": 157170.0}, {"date": "2020-11-27", "close": 0.0147875, "volume": 971307.0}, {"date": "2020-11-30", "close": 0.0136045, "volume": 558664.0}, {"date": "2020-12-01", "close": 0.0136045, "volume": 886607.0}, {"date": "2020-12-02", "close": 0.0136045, "volume": 697841.0}, {"date": "2020-12-03", "close": 0.015379, "volume": 1651560.0}, {"date": "2020-12-04", "close": 0.014196, "volume": 150.0}, {"date": "2020-12-07", "close": 0.0136045, "volume": 939008.0}, {"date": "2020-12-08", "close": 0.0147875, "volume": 594783.0}, {"date": "2020-12-09", "close": 0.0136045, "volume": 411026.0}, {"date": "2020-12-10", "close": 0.013013, "volume": 574120.0}, {"date": "2020-12-11", "close": 0.013013, "volume": 1096115.0}, {"date": "2020-12-14", "close": 0.0136045, "volume": 1118145.0}, {"date": "2020-12-15", "close": 0.0124215, "volume": 207101.0}, {"date": "2020-12-16", "close": 0.013013, "volume": 554436.0}, {"date": "2020-12-17", "close": 0.0124215, "volume": 175143.0}, {"date": "2020-12-18", "close": 0.0124215, "volume": 202874.0}, {"date": "2020-12-21", "close": 0.0136045, "volume": 625992.0}, {"date": "2020-12-23", "close": 0.013013, "volume": 720585.0}, {"date": "2020-12-24", "close": 0.013013, "volume": 299023.0}, {"date": "2020-12-30", "close": 0.013013, "volume": 299451.0}, {"date": "2020-12-31", "close": 0.0136045, "volume": 100416.0}, {"date": "2021-01-04", "close": 0.014196, "volume": 837988.0}, {"date": "2021-01-05", "close": 0.0136045, "volume": 1028926.0}, {"date": "2021-01-06", "close": 0.013013, "volume": 6838215.0}, {"date": "2021-01-07", "close": 0.014196, "volume": 4859763.0}, {"date": "2021-01-08", "close": 0.0136045, "volume": 3148837.0}, {"date": "2021-01-11", "close": 0.013013, "volume": 19838702.0}, {"date": "2021-01-12", "close": 0.013013, "volume": 5105966.0}, {"date": "2021-01-13", "close": 0.013013, "volume": 1756888.0}, {"date": "2021-01-14", "close": 0.013013, "volume": 2143143.0}, {"date": "2021-01-15", "close": 0.0136045, "volume": 3107258.0}, {"date": "2021-01-18", "close": 0.0124215, "volume": 1701322.0}, {"date": "2021-01-19", "close": 0.013013, "volume": 35976.0}, {"date": "2021-01-20", "close": 0.013013, "volume": 1310228.0}, {"date": "2021-01-21", "close": 0.0136045, "volume": 6883506.0}, {"date": "2021-01-22", "close": 0.0147875, "volume": 2578852.0}, {"date": "2021-01-25", "close": 0.014196, "volume": 4437801.0}, {"date": "2021-01-27", "close": 0.014196, "volume": 2014184.0}, {"date": "2021-01-28", "close": 0.0136045, "volume": 3867873.0}, {"date": "2021-01-29", "close": 0.0136045, "volume": 7748178.0}, {"date": "2021-02-01", "close": 0.0136045, "volume": 1161589.0}, {"date": "2021-02-02", "close": 0.0136045, "volume": 1271273.0}, {"date": "2021-02-03", "close": 0.0136045, "volume": 3268401.0}, {"date": "2021-02-04", "close": 0.013013, "volume": 137363.0}, {"date": "2021-02-05", "close": 0.0136045, "volume": 1803990.0}, {"date": "2021-02-08", "close": 0.013013, "volume": 948987.0}, {"date": "2021-02-09", "close": 0.013013, "volume": 1776431.0}, {"date": "2021-02-10", "close": 0.013013, "volume": 581904.0}, {"date": "2021-02-11", "close": 0.014196, "volume": 2375239.0}, {"date": "2021-02-12", "close": 0.014196, "volume": 2073914.0}, {"date": "2021-02-15", "close": 0.014196, "volume": 655579.0}, {"date": "2021-02-16", "close": 0.014196, "volume": 1369373.0}, {"date": "2021-02-17", "close": 0.014196, "volume": 2831998.0}, {"date": "2021-02-18", "close": 0.014196, "volume": 355030.0}, {"date": "2021-02-19", "close": 0.0124215, "volume": 2961337.0}, {"date": "2021-02-22", "close": 0.013013, "volume": 1021745.0}, {"date": "2021-02-23", "close": 0.0136045, "volume": 306676.0}, {"date": "2021-02-25", "close": 0.0147875, "volume": 1063309.0}, {"date": "2021-03-01", "close": 0.014196, "volume": 528429.0}, {"date": "2021-03-02", "close": 0.0136045, "volume": 909926.0}, {"date": "2021-03-03", "close": 0.013013, "volume": 402445.0}, {"date": "2021-03-04", "close": 0.013013, "volume": 70441.0}, {"date": "2021-03-05", "close": 0.013013, "volume": 253593.0}, {"date": "2021-03-08", "close": 0.0124215, "volume": 444632.0}, {"date": "2021-03-09", "close": 0.013013, "volume": 2121503.0}, {"date": "2021-03-10", "close": 0.01183, "volume": 121724.0}, {"date": "2021-03-11", "close": 0.013013, "volume": 222720.0}, {"date": "2021-03-12", "close": 0.01183, "volume": 760270.0}, {"date": "2021-03-15", "close": 0.013013, "volume": 1923995.0}, {"date": "2021-03-16", "close": 0.0136045, "volume": 708128.0}, {"date": "2021-03-17", "close": 0.014196, "volume": 304311.0}, {"date": "2021-03-18", "close": 0.014196, "volume": 845309.0}, {"date": "2021-03-19", "close": 0.0147875, "volume": 1538629.0}, {"date": "2021-03-24", "close": 0.013013, "volume": 394384.0}, {"date": "2021-03-25", "close": 0.0124215, "volume": 196112.0}, {"date": "2021-03-26", "close": 0.0124215, "volume": 1133838.0}, {"date": "2021-03-29", "close": 0.0112385, "volume": 7421893.0}, {"date": "2021-03-30", "close": 0.01183, "volume": 1863975.0}, {"date": "2021-03-31", "close": 0.0124215, "volume": 877848.0}, {"date": "2021-04-01", "close": 0.0112385, "volume": 185968.0}, {"date": "2021-04-06", "close": 0.0124215, "volume": 1989530.0}, {"date": "2021-04-07", "close": 0.013013, "volume": 38424.0}, {"date": "2021-04-08", "close": 0.013013, "volume": 44959.0}, {"date": "2021-04-09", "close": 0.0124215, "volume": 147780.0}, {"date": "2021-04-12", "close": 0.0124215, "volume": 86703.0}, {"date": "2021-04-13", "close": 0.01183, "volume": 33812.0}, {"date": "2021-04-14", "close": 0.01183, "volume": 118343.0}, {"date": "2021-04-15", "close": 0.014196, "volume": 1475601.0}, {"date": "2021-04-16", "close": 0.0124215, "volume": 183028.0}, {"date": "2021-04-19", "close": 0.014196, "volume": 1034658.0}, {"date": "2021-04-20", "close": 0.0136045, "volume": 1042029.0}, {"date": "2021-04-21", "close": 0.013013, "volume": 543807.0}, {"date": "2021-04-22", "close": 0.0136045, "volume": 237870.0}, {"date": "2021-04-23", "close": 0.013013, "volume": 469031.0}, {"date": "2021-04-26", "close": 0.01183, "volume": 5575021.0}, {"date": "2021-04-27", "close": 0.01183, "volume": 989388.0}, {"date": "2021-04-28", "close": 0.0124215, "volume": 904374.0}, {"date": "2021-04-29", "close": 0.01183, "volume": 472037.0}, {"date": "2021-04-30", "close": 0.0124215, "volume": 332779.0}, {"date": "2021-05-03", "close": 0.0124215, "volume": 240954.0}, {"date": "2021-05-04", "close": 0.0124215, "volume": 466695.0}, {"date": "2021-05-05", "close": 0.0136045, "volume": 1563329.0}, {"date": "2021-05-06", "close": 0.01183, "volume": 2049816.0}, {"date": "2021-05-07", "close": 0.0124215, "volume": 253591.0}, {"date": "2021-05-10", "close": 0.0136045, "volume": 963652.0}, {"date": "2021-05-11", "close": 0.014196, "volume": 4720825.0}, {"date": "2021-05-12", "close": 0.0147875, "volume": 338123.0}, {"date": "2021-05-13", "close": 0.0136045, "volume": 50719.0}, {"date": "2021-05-14", "close": 0.0136045, "volume": 1156719.0}, {"date": "2021-05-17", "close": 0.0147875, "volume": 4451178.0}, {"date": "2021-05-18", "close": 0.0147875, "volume": 2278952.0}, {"date": "2021-05-19", "close": 0.014196, "volume": 1069572.0}, {"date": "2021-05-20", "close": 0.014196, "volume": 357853.0}, {"date": "2021-05-21", "close": 0.014196, "volume": 408791.0}, {"date": "2021-05-24", "close": 0.0147875, "volume": 393801.0}, {"date": "2021-05-25", "close": 0.0136045, "volume": 1724429.0}, {"date": "2021-05-26", "close": 0.014196, "volume": 304734.0}, {"date": "2021-05-27", "close": 0.0136045, "volume": 1764691.0}, {"date": "2021-05-28", "close": 0.014196, "volume": 510473.0}, {"date": "2021-05-31", "close": 0.0136045, "volume": 980331.0}, {"date": "2021-06-01", "close": 0.0136045, "volume": 1570583.0}, {"date": "2021-06-02", "close": 0.013013, "volume": 737953.0}, {"date": "2021-06-03", "close": 0.014196, "volume": 67811.0}, {"date": "2021-06-04", "close": 0.0124215, "volume": 387880.0}, {"date": "2021-06-07", "close": 0.0124215, "volume": 663129.0}, {"date": "2021-06-08", "close": 0.013013, "volume": 456436.0}, {"date": "2021-06-09", "close": 0.01183, "volume": 554350.0}, {"date": "2021-06-10", "close": 0.013013, "volume": 476252.0}, {"date": "2021-06-11", "close": 0.0124215, "volume": 209344.0}, {"date": "2021-06-15", "close": 0.013013, "volume": 548242.0}, {"date": "2021-06-16", "close": 0.013013, "volume": 264074.0}, {"date": "2021-06-17", "close": 0.01183, "volume": 2810308.0}, {"date": "2021-06-18", "close": 0.01183, "volume": 325117.0}, {"date": "2021-06-21", "close": 0.01183, "volume": 88979.0}, {"date": "2021-06-22", "close": 0.01183, "volume": 3262891.0}, {"date": "2021-06-24", "close": 0.01183, "volume": 142235.0}, {"date": "2021-06-25", "close": 0.01183, "volume": 1021799.0}, {"date": "2021-06-28", "close": 0.01183, "volume": 228233.0}, {"date": "2021-06-29", "close": 0.01183, "volume": 2485207.0}, {"date": "2021-06-30", "close": 0.010647, "volume": 2531031.0}, {"date": "2021-07-01", "close": 0.01183, "volume": 372024.0}, {"date": "2021-07-02", "close": 0.01183, "volume": 1098901.0}, {"date": "2021-07-05", "close": 0.0112385, "volume": 992571.0}, {"date": "2021-07-06", "close": 0.0112385, "volume": 76078.0}, {"date": "2021-07-08", "close": 0.0112385, "volume": 139544.0}, {"date": "2021-07-09", "close": 0.0112385, "volume": 245216.0}, {"date": "2021-07-12", "close": 0.0112385, "volume": 253593.0}, {"date": "2021-07-13", "close": 0.0112385, "volume": 88889.0}, {"date": "2021-07-15", "close": 0.0112385, "volume": 7996883.0}, {"date": "2021-07-16", "close": 0.013013, "volume": 4321199.0}, {"date": "2021-07-19", "close": 0.013013, "volume": 247437.0}, {"date": "2021-07-20", "close": 0.010647, "volume": 2203878.0}, {"date": "2021-07-21", "close": 0.010647, "volume": 975486.0}, {"date": "2021-07-22", "close": 0.010647, "volume": 156382.0}, {"date": "2021-07-23", "close": 0.01183, "volume": 809966.0}, {"date": "2021-07-27", "close": 0.0112385, "volume": 1088871.0}, {"date": "2021-07-28", "close": 0.0112385, "volume": 508078.0}, {"date": "2021-07-29", "close": 0.01183, "volume": 42265.0}, {"date": "2021-07-30", "close": 0.0124215, "volume": 56298.0}, {"date": "2021-08-03", "close": 0.0124215, "volume": 771995.0}, {"date": "2021-08-04", "close": 0.013013, "volume": 845309.0}, {"date": "2021-08-05", "close": 0.01183, "volume": 258409.0}, {"date": "2021-08-06", "close": 0.01183, "volume": 27077.0}, {"date": "2021-08-09", "close": 0.01183, "volume": 224921.0}, {"date": "2021-08-10", "close": 0.0112385, "volume": 721048.0}, {"date": "2021-08-11", "close": 0.0112385, "volume": 368997.0}, {"date": "2021-08-12", "close": 0.0112385, "volume": 25359.0}, {"date": "2021-08-13", "close": 0.0112385, "volume": 76078.0}, {"date": "2021-08-16", "close": 0.0124215, "volume": 137380.0}, {"date": "2021-08-17", "close": 0.0124215, "volume": 351851.0}, {"date": "2021-08-18", "close": 0.0112385, "volume": 1552289.0}, {"date": "2021-08-19", "close": 0.0112385, "volume": 140884.0}, {"date": "2021-08-20", "close": 0.010647, "volume": 196331.0}, {"date": "2021-08-23", "close": 0.010647, "volume": 1789822.0}, {"date": "2021-08-25", "close": 0.010647, "volume": 71907.0}, {"date": "2021-08-26", "close": 0.010647, "volume": 193214.0}, {"date": "2021-08-30", "close": 0.010647, "volume": 929839.0}, {"date": "2021-08-31", "close": 0.0100555, "volume": 508259.0}, {"date": "2021-09-01", "close": 0.010647, "volume": 383770.0}, {"date": "2021-09-02", "close": 0.0100555, "volume": 1253500.0}, {"date": "2021-09-03", "close": 0.0100555, "volume": 216864.0}, {"date": "2021-09-06", "close": 0.0100555, "volume": 109371.0}, {"date": "2021-09-07", "close": 0.009464, "volume": 2330347.0}, {"date": "2021-09-08", "close": 0.009464, "volume": 4557630.0}, {"date": "2021-09-09", "close": 0.009464, "volume": 474108.0}, {"date": "2021-09-10", "close": 0.0100555, "volume": 50719.0}, {"date": "2021-09-13", "close": 0.010647, "volume": 567878.0}, {"date": "2021-09-14", "close": 0.010647, "volume": 62974.0}, {"date": "2021-09-17", "close": 0.0100555, "volume": 10347.0}, {"date": "2021-09-20", "close": 0.0100555, "volume": 588335.0}, {"date": "2021-09-23", "close": 0.009464, "volume": 1422494.0}, {"date": "2021-09-27", "close": 0.009464, "volume": 577008.0}, {"date": "2021-09-28", "close": 0.009464, "volume": 2368527.0}, {"date": "2021-09-29", "close": 0.0088725, "volume": 84531.0}, {"date": "2021-09-30", "close": 0.009464, "volume": 106954.0}, {"date": "2021-10-01", "close": 0.009464, "volume": 37785.0}, {"date": "2021-10-05", "close": 0.009464, "volume": 45647.0}, {"date": "2021-10-08", "close": 0.0100555, "volume": 30431.0}, {"date": "2021-10-12", "close": 0.0088725, "volume": 483686.0}, {"date": "2021-10-13", "close": 0.0100555, "volume": 181846.0}, {"date": "2021-10-15", "close": 0.009464, "volume": 866336.0}, {"date": "2021-10-19", "close": 0.0088725, "volume": 166803.0}, {"date": "2021-10-20", "close": 0.0088725, "volume": 653582.0}, {"date": "2021-10-21", "close": 0.009464, "volume": 197084.0}, {"date": "2021-10-22", "close": 0.009464, "volume": 2124827.0}, {"date": "2021-10-25", "close": 0.009464, "volume": 287931.0}, {"date": "2021-10-26", "close": 0.008281, "volume": 845309.0}, {"date": "2021-10-27", "close": 0.0088725, "volume": 1318284.0}, {"date": "2021-10-28", "close": 0.009464, "volume": 772854.0}, {"date": "2021-10-29", "close": 0.008281, "volume": 1598622.0}, {"date": "2021-11-01", "close": 0.0088725, "volume": 1495870.0}, {"date": "2021-11-02", "close": 0.008281, "volume": 166272.0}, {"date": "2021-11-03", "close": 0.0088725, "volume": 1785273.0}, {"date": "2021-11-04", "close": 0.0088725, "volume": 5748.0}, {"date": "2021-11-10", "close": 0.008125, "volume": 1828000.0}, {"date": "2021-11-11", "close": 0.00875, "volume": 712373.0}, {"date": "2021-11-15", "close": 0.011875, "volume": 8449128.0}, {"date": "2021-11-16", "close": 0.010625, "volume": 967898.0}, {"date": "2021-11-17", "close": 0.010625, "volume": 2840418.0}, {"date": "2021-11-18", "close": 0.01, "volume": 1780259.0}, {"date": "2021-11-22", "close": 0.010625, "volume": 1195142.0}, {"date": "2021-11-23", "close": 0.010625, "volume": 1149870.0}, {"date": "2021-11-24", "close": 0.01, "volume": 905907.0}, {"date": "2021-11-25", "close": 0.01, "volume": 640000.0}, {"date": "2021-11-29", "close": 0.009375, "volume": 889693.0}, {"date": "2021-11-30", "close": 0.009375, "volume": 438190.0}, {"date": "2021-12-01", "close": 0.00875, "volume": 600830.0}, {"date": "2021-12-02", "close": 0.009375, "volume": 81600.0}, {"date": "2021-12-03", "close": 0.00875, "volume": 1096995.0}, {"date": "2021-12-06", "close": 0.009375, "volume": 976296.0}, {"date": "2021-12-07", "close": 0.00875, "volume": 667598.0}, {"date": "2021-12-08", "close": 0.008125, "volume": 244808.0}, {"date": "2021-12-09", "close": 0.008125, "volume": 1231094.0}, {"date": "2021-12-10", "close": 0.008125, "volume": 2342037.0}, {"date": "2021-12-13", "close": 0.008125, "volume": 1125920.0}, {"date": "2021-12-14", "close": 0.00875, "volume": 1186037.0}, {"date": "2021-12-15", "close": 0.00875, "volume": 553654.0}, {"date": "2021-12-16", "close": 0.00875, "volume": 800000.0}, {"date": "2021-12-17", "close": 0.00875, "volume": 978570.0}, {"date": "2021-12-20", "close": 0.009375, "volume": 202058.0}, {"date": "2021-12-21", "close": 0.00875, "volume": 2764066.0}, {"date": "2021-12-22", "close": 0.00875, "volume": 64046.0}, {"date": "2021-12-23", "close": 0.009375, "volume": 128002.0}, {"date": "2021-12-24", "close": 0.009375, "volume": 943667.0}, {"date": "2021-12-30", "close": 0.01125, "volume": 1989802.0}, {"date": "2021-12-31", "close": 0.010625, "volume": 306682.0}, {"date": "2022-01-04", "close": 0.01, "volume": 2000.0}, {"date": "2022-01-05", "close": 0.01, "volume": 428728.0}, {"date": "2022-01-06", "close": 0.01, "volume": 500162.0}, {"date": "2022-01-07", "close": 0.010625, "volume": 604456.0}, {"date": "2022-01-10", "close": 0.011875, "volume": 2153554.0}, {"date": "2022-01-11", "close": 0.01125, "volume": 1602646.0}, {"date": "2022-01-12", "close": 0.011875, "volume": 12387.0}, {"date": "2022-01-13", "close": 0.01125, "volume": 1484722.0}, {"date": "2022-01-14", "close": 0.01125, "volume": 256003.0}, {"date": "2022-01-18", "close": 0.01125, "volume": 587678.0}, {"date": "2022-01-19", "close": 0.010625, "volume": 601669.0}, {"date": "2022-01-20", "close": 0.011875, "volume": 1915730.0}, {"date": "2022-01-21", "close": 0.0125, "volume": 1902205.0}, {"date": "2022-01-24", "close": 0.01, "volume": 55462.0}, {"date": "2022-01-25", "close": 0.01, "volume": 649646.0}, {"date": "2022-01-27", "close": 0.01, "volume": 1292800.0}, {"date": "2022-01-28", "close": 0.011875, "volume": 80000.0}, {"date": "2022-01-31", "close": 0.01125, "volume": 419368.0}, {"date": "2022-02-02", "close": 0.009375, "volume": 432867.0}, {"date": "2022-02-03", "close": 0.01, "volume": 91085.0}, {"date": "2022-02-07", "close": 0.01125, "volume": 221120.0}, {"date": "2022-02-09", "close": 0.01, "volume": 210446.0}, {"date": "2022-02-10", "close": 0.01, "volume": 658136.0}, {"date": "2022-02-14", "close": 0.01125, "volume": 534227.0}, {"date": "2022-02-15", "close": 0.01, "volume": 449554.0}, {"date": "2022-02-17", "close": 0.01125, "volume": 8861.0}, {"date": "2022-02-18", "close": 0.011875, "volume": 1092464.0}, {"date": "2022-02-21", "close": 0.010625, "volume": 328414.0}, {"date": "2022-02-22", "close": 0.01125, "volume": 2.0}, {"date": "2022-02-23", "close": 0.01125, "volume": 1777699.0}, {"date": "2022-02-24", "close": 0.0125, "volume": 1599853.0}, {"date": "2022-02-25", "close": 0.011875, "volume": 3233336.0}, {"date": "2022-02-28", "close": 0.011875, "volume": 208000.0}, {"date": "2022-03-01", "close": 0.01125, "volume": 3.0}, {"date": "2022-03-02", "close": 0.011875, "volume": 506.0}, {"date": "2022-03-04", "close": 0.01, "volume": 548640.0}, {"date": "2022-03-08", "close": 0.009375, "volume": 1705083.0}, {"date": "2022-03-09", "close": 0.01, "volume": 1036056.0}, {"date": "2022-03-10", "close": 0.010625, "volume": 32000.0}, {"date": "2022-03-11", "close": 0.01125, "volume": 839238.0}, {"date": "2022-03-14", "close": 0.010625, "volume": 1941376.0}, {"date": "2022-03-15", "close": 0.01125, "volume": 864038.0}, {"date": "2022-03-16", "close": 0.01125, "volume": 26.0}, {"date": "2022-03-17", "close": 0.01125, "volume": 80000.0}, {"date": "2022-03-18", "close": 0.01, "volume": 2381587.0}, {"date": "2022-03-21", "close": 0.009375, "volume": 1330762.0}, {"date": "2022-03-22", "close": 0.00875, "volume": 1150418.0}, {"date": "2022-03-23", "close": 0.01, "volume": 1677587.0}, {"date": "2022-03-24", "close": 0.00875, "volume": 1699238.0}, {"date": "2022-03-28", "close": 0.01, "volume": 3146640.0}, {"date": "2022-03-29", "close": 0.01, "volume": 1823998.0}, {"date": "2022-03-30", "close": 0.01, "volume": 496842.0}, {"date": "2022-03-31", "close": 0.009375, "volume": 850570.0}, {"date": "2022-04-04", "close": 0.009375, "volume": 155616.0}, {"date": "2022-04-05", "close": 0.010625, "volume": 175675.0}, {"date": "2022-04-06", "close": 0.010625, "volume": 280000.0}, {"date": "2022-04-07", "close": 0.010625, "volume": 774134.0}, {"date": "2022-04-08", "close": 0.01, "volume": 188848.0}, {"date": "2022-04-14", "close": 0.010625, "volume": 51294.0}, {"date": "2022-04-19", "close": 0.01, "volume": 95266.0}, {"date": "2022-04-21", "close": 0.010625, "volume": 568520.0}, {"date": "2022-04-22", "close": 0.01, "volume": 9235.0}, {"date": "2022-04-26", "close": 0.010625, "volume": 1619667.0}, {"date": "2022-04-27", "close": 0.01, "volume": 265574.0}, {"date": "2022-04-28", "close": 0.010625, "volume": 200000.0}, {"date": "2022-04-29", "close": 0.01, "volume": 416000.0}, {"date": "2022-05-02", "close": 0.010625, "volume": 407424.0}, {"date": "2022-05-04", "close": 0.00875, "volume": 5152086.0}, {"date": "2022-05-05", "close": 0.00875, "volume": 875720.0}, {"date": "2022-05-09", "close": 0.006875, "volume": 2802419.0}, {"date": "2022-05-10", "close": 0.0075, "volume": 587282.0}, {"date": "2022-05-11", "close": 0.008125, "volume": 797915.0}, {"date": "2022-05-12", "close": 0.008125, "volume": 1419021.0}, {"date": "2022-05-13", "close": 0.00875, "volume": 622542.0}, {"date": "2022-05-16", "close": 0.008125, "volume": 782720.0}, {"date": "2022-05-17", "close": 0.008125, "volume": 462094.0}, {"date": "2022-05-18", "close": 0.0075, "volume": 2828320.0}, {"date": "2022-05-19", "close": 0.0075, "volume": 80000.0}, {"date": "2022-05-23", "close": 0.0075, "volume": 1076805.0}, {"date": "2022-05-24", "close": 0.0075, "volume": 31930.0}, {"date": "2022-05-25", "close": 0.0075, "volume": 569168.0}, {"date": "2022-05-26", "close": 0.006875, "volume": 2193222.0}, {"date": "2022-05-27", "close": 0.0075, "volume": 1102618.0}, {"date": "2022-05-30", "close": 0.006875, "volume": 992662.0}, {"date": "2022-05-31", "close": 0.00875, "volume": 1636746.0}, {"date": "2022-06-02", "close": 0.00875, "volume": 80000.0}, {"date": "2022-06-03", "close": 0.0075, "volume": 251522.0}, {"date": "2022-06-06", "close": 0.00625, "volume": 2355925.0}, {"date": "2022-06-07", "close": 0.0065625, "volume": 608000.0}, {"date": "2022-06-08", "close": 0.006875, "volume": 1110206.0}, {"date": "2022-06-09", "close": 0.00625, "volume": 999280.0}, {"date": "2022-06-10", "close": 0.00625, "volume": 192784.0}, {"date": "2022-06-14", "close": 0.006875, "volume": 227680.0}, {"date": "2022-06-15", "close": 0.005625, "volume": 548162.0}, {"date": "2022-06-16", "close": 0.005625, "volume": 737883.0}, {"date": "2022-06-17", "close": 0.005625, "volume": 168000.0}, {"date": "2022-06-21", "close": 0.005625, "volume": 1674808.0}, {"date": "2022-06-22", "close": 0.005, "volume": 1354970.0}, {"date": "2022-06-23", "close": 0.005, "volume": 648322.0}, {"date": "2022-06-24", "close": 0.005, "volume": 32000.0}, {"date": "2022-06-27", "close": 0.005, "volume": 56504.0}, {"date": "2022-06-28", "close": 0.005625, "volume": 2666074.0}, {"date": "2022-06-29", "close": 0.005625, "volume": 468800.0}, {"date": "2022-06-30", "close": 0.005, "volume": 381558.0}, {"date": "2022-07-04", "close": 0.005625, "volume": 104000.0}, {"date": "2022-07-06", "close": 0.005, "volume": 83027.0}, {"date": "2022-07-07", "close": 0.005, "volume": 139200.0}, {"date": "2022-07-11", "close": 0.005625, "volume": 72000.0}, {"date": "2022-07-13", "close": 0.005625, "volume": 8000.0}, {"date": "2022-07-14", "close": 0.00625, "volume": 40181.0}, {"date": "2022-07-15", "close": 0.006875, "volume": 400000.0}, {"date": "2022-07-18", "close": 0.00625, "volume": 290910.0}, {"date": "2022-07-19", "close": 0.00625, "volume": 80000.0}, {"date": "2022-07-21", "close": 0.00625, "volume": 499074.0}, {"date": "2022-07-25", "close": 0.006875, "volume": 554400.0}, {"date": "2022-07-26", "close": 0.006875, "volume": 73014.0}, {"date": "2022-07-27", "close": 0.006875, "volume": 86986.0}, {"date": "2022-07-28", "close": 0.0075, "volume": 79440.0}, {"date": "2022-07-29", "close": 0.005625, "volume": 1735230.0}, {"date": "2022-08-01", "close": 0.00625, "volume": 3489005.0}, {"date": "2022-08-02", "close": 0.00625, "volume": 228560.0}, {"date": "2022-08-03", "close": 0.00625, "volume": 1840000.0}, {"date": "2022-08-04", "close": 0.006875, "volume": 759978.0}, {"date": "2022-08-05", "close": 0.00625, "volume": 64000.0}, {"date": "2022-08-08", "close": 0.00625, "volume": 172800.0}, {"date": "2022-08-09", "close": 0.006875, "volume": 72736.0}, {"date": "2022-08-11", "close": 0.006875, "volume": 20000.0}, {"date": "2022-08-12", "close": 0.00625, "volume": 1862400.0}, {"date": "2022-08-15", "close": 0.0075, "volume": 826008.0}, {"date": "2022-08-16", "close": 0.006875, "volume": 602304.0}, {"date": "2022-08-17", "close": 0.006875, "volume": 1149246.0}, {"date": "2022-08-18", "close": 0.006875, "volume": 59166.0}, {"date": "2022-08-19", "close": 0.008125, "volume": 106118.0}, {"date": "2022-08-22", "close": 0.006875, "volume": 806491.0}, {"date": "2022-08-23", "close": 0.005625, "volume": 3481744.0}, {"date": "2022-08-24", "close": 0.005625, "volume": 2700510.0}, {"date": "2022-08-25", "close": 0.00625, "volume": 68000.0}, {"date": "2022-08-26", "close": 0.005625, "volume": 89600.0}, {"date": "2022-08-29", "close": 0.005625, "volume": 383395.0}, {"date": "2022-08-30", "close": 0.005625, "volume": 104002.0}, {"date": "2022-09-05", "close": 0.005625, "volume": 656000.0}, {"date": "2022-09-06", "close": 0.005, "volume": 417494.0}, {"date": "2022-09-09", "close": 0.005, "volume": 345742.0}, {"date": "2022-09-12", "close": 0.005625, "volume": 127123.0}, {"date": "2022-09-13", "close": 0.005625, "volume": 3539.0}, {"date": "2022-09-14", "close": 0.005, "volume": 250485.0}, {"date": "2022-09-15", "close": 0.0053125, "volume": 80002.0}, {"date": "2022-09-16", "close": 0.005625, "volume": 968000.0}, {"date": "2022-09-19", "close": 0.0053125, "volume": 192000.0}, {"date": "2022-09-21", "close": 0.005625, "volume": 88896.0}, {"date": "2022-09-23", "close": 0.005, "volume": 342562.0}, {"date": "2022-09-26", "close": 0.005, "volume": 640515.0}, {"date": "2022-09-27", "close": 0.005625, "volume": 106957.0}, {"date": "2022-09-28", "close": 0.005, "volume": 350082.0}, {"date": "2022-09-29", "close": 0.005, "volume": 800000.0}, {"date": "2022-10-03", "close": 0.0053125, "volume": 136000.0}, {"date": "2022-10-04", "close": 0.0053125, "volume": 158400.0}, {"date": "2022-10-05", "close": 0.005, "volume": 320000.0}, {"date": "2022-10-10", "close": 0.005, "volume": 510128.0}, {"date": "2022-10-11", "close": 0.005, "volume": 346667.0}, {"date": "2022-10-12", "close": 0.005, "volume": 560000.0}, {"date": "2022-10-17", "close": 0.005, "volume": 488264.0}, {"date": "2022-10-19", "close": 0.005, "volume": 240000.0}, {"date": "2022-10-20", "close": 0.005, "volume": 2452077.0}, {"date": "2022-10-21", "close": 0.005, "volume": 240013.0}, {"date": "2022-10-24", "close": 0.005, "volume": 663038.0}, {"date": "2022-10-26", "close": 0.004375, "volume": 4005440.0}, {"date": "2022-10-27", "close": 0.005, "volume": 64000.0}, {"date": "2022-10-28", "close": 0.004375, "volume": 152000.0}, {"date": "2022-10-31", "close": 0.004375, "volume": 773283.0}, {"date": "2022-11-01", "close": 0.004375, "volume": 634770.0}, {"date": "2022-11-02", "close": 0.004375, "volume": 160000.0}, {"date": "2022-11-03", "close": 0.005, "volume": 249950.0}, {"date": "2022-11-07", "close": 0.004375, "volume": 45357.0}, {"date": "2022-11-08", "close": 0.004375, "volume": 197.0}, {"date": "2022-11-11", "close": 0.005, "volume": 360554.0}, {"date": "2022-11-14", "close": 0.005, "volume": 400000.0}, {"date": "2022-11-15", "close": 0.005, "volume": 1487749.0}, {"date": "2022-11-16", "close": 0.004375, "volume": 322931.0}, {"date": "2022-11-17", "close": 0.003125, "volume": 4430274.0}, {"date": "2022-11-18", "close": 0.00375, "volume": 557120.0}, {"date": "2022-11-21", "close": 0.00375, "volume": 189802.0}, {"date": "2022-11-22", "close": 0.004375, "volume": 120000.0}, {"date": "2022-11-23", "close": 0.00375, "volume": 2560.0}, {"date": "2022-11-30", "close": 0.00375, "volume": 17600.0}, {"date": "2022-12-02", "close": 0.00375, "volume": 416406.0}, {"date": "2022-12-08", "close": 0.00375, "volume": 346117.0}, {"date": "2022-12-12", "close": 0.00375, "volume": 244125.0}, {"date": "2022-12-13", "close": 0.00375, "volume": 160074.0}, {"date": "2022-12-15", "close": 0.004375, "volume": 13695078.0}, {"date": "2022-12-16", "close": 0.005, "volume": 3930277.0}, {"date": "2022-12-19", "close": 0.005625, "volume": 1032541.0}, {"date": "2022-12-20", "close": 0.005625, "volume": 125086.0}, {"date": "2022-12-21", "close": 0.005, "volume": 764622.0}, {"date": "2022-12-22", "close": 0.005, "volume": 1367733.0}, {"date": "2022-12-28", "close": 0.005625, "volume": 161594.0}, {"date": "2023-01-04", "close": 0.005, "volume": 117600.0}, {"date": "2023-01-05", "close": 0.005625, "volume": 304000.0}, {"date": "2023-01-09", "close": 0.005625, "volume": 106579.0}, {"date": "2023-01-11", "close": 0.005625, "volume": 17955.0}, {"date": "2023-01-12", "close": 0.005625, "volume": 136000.0}, {"date": "2023-01-16", "close": 0.005, "volume": 408894.0}, {"date": "2023-01-17", "close": 0.005, "volume": 5738400.0}, {"date": "2023-01-18", "close": 0.005, "volume": 1805186.0}, {"date": "2023-01-19", "close": 0.005, "volume": 403422.0}, {"date": "2023-01-20", "close": 0.005, "volume": 156090.0}, {"date": "2023-01-24", "close": 0.005, "volume": 807195.0}, {"date": "2023-01-25", "close": 0.004375, "volume": 21075.0}, {"date": "2023-01-27", "close": 0.005, "volume": 444000.0}, {"date": "2023-01-30", "close": 0.004375, "volume": 1343736.0}, {"date": "2023-02-03", "close": 0.005625, "volume": 1057242.0}, {"date": "2023-02-06", "close": 0.005625, "volume": 1680000.0}, {"date": "2023-02-07", "close": 0.005, "volume": 16000.0}, {"date": "2023-02-13", "close": 0.00375, "volume": 21103386.0}, {"date": "2023-02-14", "close": 0.00375, "volume": 17416549.0}, {"date": "2023-02-15", "close": 0.005, "volume": 1342143.0}, {"date": "2023-02-16", "close": 0.006, "volume": 3439214.0}, {"date": "2023-02-17", "close": 0.005, "volume": 3436053.0}, {"date": "2023-02-21", "close": 0.004, "volume": 5687368.0}, {"date": "2023-02-22", "close": 0.003, "volume": 66888.0}, {"date": "2023-02-23", "close": 0.003, "volume": 2850813.0}, {"date": "2023-02-27", "close": 0.003, "volume": 415421.0}, {"date": "2023-02-28", "close": 0.003, "volume": 1990000.0}, {"date": "2023-03-02", "close": 0.004, "volume": 106759.0}, {"date": "2023-03-03", "close": 0.004, "volume": 174595.0}, {"date": "2023-03-06", "close": 0.004, "volume": 1227.0}, {"date": "2023-03-08", "close": 0.004, "volume": 14583492.0}, {"date": "2023-03-09", "close": 0.003, "volume": 21620863.0}, {"date": "2023-03-10", "close": 0.003, "volume": 847803.0}, {"date": "2023-03-13", "close": 0.003, "volume": 682533.0}, {"date": "2023-03-14", "close": 0.0025, "volume": 103110.0}, {"date": "2023-03-15", "close": 0.0025, "volume": 29958493.0}, {"date": "2023-03-16", "close": 0.003, "volume": 4671683.0}, {"date": "2023-03-17", "close": 0.002, "volume": 13234399.0}, {"date": "2023-03-20", "close": 0.002, "volume": 448000.0}, {"date": "2023-03-21", "close": 0.002, "volume": 25142.0}, {"date": "2023-03-23", "close": 0.0025, "volume": 80000.0}, {"date": "2023-03-24", "close": 0.0025, "volume": 250000.0}, {"date": "2023-03-28", "close": 0.0025, "volume": 2700000.0}, {"date": "2023-03-29", "close": 0.0025, "volume": 938169.0}, {"date": "2023-03-30", "close": 0.0025, "volume": 5572789.0}, {"date": "2023-03-31", "close": 0.0025, "volume": 2.0}, {"date": "2023-04-04", "close": 0.0025, "volume": 340420.0}, {"date": "2023-04-06", "close": 0.003, "volume": 5600000.0}, {"date": "2023-04-11", "close": 0.003, "volume": 506207.0}, {"date": "2023-04-12", "close": 0.0025, "volume": 7605859.0}, {"date": "2023-04-13", "close": 0.0025, "volume": 411647.0}, {"date": "2023-04-14", "close": 0.002, "volume": 466160.0}, {"date": "2023-04-17", "close": 0.002, "volume": 1000000.0}, {"date": "2023-04-19", "close": 0.003, "volume": 1342461.0}, {"date": "2023-04-20", "close": 0.003, "volume": 1890000.0}, {"date": "2023-04-21", "close": 0.002, "volume": 331666.0}, {"date": "2023-04-24", "close": 0.003, "volume": 200373.0}, {"date": "2023-04-26", "close": 0.003, "volume": 1780795.0}, {"date": "2023-04-27", "close": 0.0025, "volume": 20000.0}, {"date": "2023-04-28", "close": 0.003, "volume": 400000.0}, {"date": "2023-05-01", "close": 0.003, "volume": 5300000.0}, {"date": "2023-05-02", "close": 0.003, "volume": 4000000.0}, {"date": "2023-05-04", "close": 0.003, "volume": 90000.0}, {"date": "2023-05-05", "close": 0.002, "volume": 255000.0}, {"date": "2023-05-08", "close": 0.003, "volume": 167296921.0}, {"date": "2023-05-09", "close": 0.003, "volume": 55287838.0}, {"date": "2023-05-10", "close": 0.003, "volume": 17616263.0}, {"date": "2023-05-11", "close": 0.003, "volume": 31516562.0}, {"date": "2023-05-12", "close": 0.0035, "volume": 25398743.0}, {"date": "2023-05-15", "close": 0.0035, "volume": 1155000.0}, {"date": "2023-05-16", "close": 0.003, "volume": 52111032.0}, {"date": "2023-05-17", "close": 0.003, "volume": 3697167.0}, {"date": "2023-05-18", "close": 0.003, "volume": 901761.0}, {"date": "2023-05-19", "close": 0.003, "volume": 53975.0}, {"date": "2023-05-22", "close": 0.003, "volume": 33343554.0}, {"date": "2023-05-23", "close": 0.004, "volume": 14550856.0}, {"date": "2023-05-24", "close": 0.003, "volume": 4147384.0}, {"date": "2023-05-25", "close": 0.003, "volume": 200000.0}, {"date": "2023-05-26", "close": 0.003, "volume": 3683814.0}, {"date": "2023-05-29", "close": 0.0025, "volume": 17754998.0}, {"date": "2023-05-30", "close": 0.003, "volume": 1253864.0}, {"date": "2023-05-31", "close": 0.003, "volume": 34801020.0}, {"date": "2023-06-01", "close": 0.003, "volume": 434371.0}, {"date": "2023-06-02", "close": 0.003, "volume": 506117.0}, {"date": "2023-06-06", "close": 0.003, "volume": 5038827.0}, {"date": "2023-06-07", "close": 0.0025, "volume": 4507571.0}, {"date": "2023-06-08", "close": 0.0025, "volume": 4569666.0}, {"date": "2023-06-09", "close": 0.002, "volume": 242789.0}, {"date": "2023-06-13", "close": 0.0025, "volume": 574996.0}, {"date": "2023-06-14", "close": 0.003, "volume": 2065328.0}, {"date": "2023-06-15", "close": 0.003, "volume": 375328.0}, {"date": "2023-06-16", "close": 0.0025, "volume": 1110269.0}, {"date": "2023-06-20", "close": 0.0025, "volume": 3818291.0}, {"date": "2023-06-21", "close": 0.0025, "volume": 520000.0}, {"date": "2023-06-22", "close": 0.0025, "volume": 3580.0}, {"date": "2023-06-23", "close": 0.003, "volume": 19990022.0}, {"date": "2023-06-26", "close": 0.002, "volume": 2531258.0}, {"date": "2023-06-27", "close": 0.0025, "volume": 4775460.0}, {"date": "2023-06-28", "close": 0.004, "volume": 170372756.0}, {"date": "2023-06-29", "close": 0.004, "volume": 49808948.0}, {"date": "2023-06-30", "close": 0.004, "volume": 13695738.0}, {"date": "2023-07-03", "close": 0.005, "volume": 64633107.0}, {"date": "2023-07-04", "close": 0.006, "volume": 31653655.0}, {"date": "2023-07-07", "close": 0.005, "volume": 52008692.0}, {"date": "2023-07-10", "close": 0.006, "volume": 15926221.0}, {"date": "2023-07-11", "close": 0.005, "volume": 16672565.0}, {"date": "2023-07-12", "close": 0.006, "volume": 10789152.0}, {"date": "2023-07-13", "close": 0.007, "volume": 29842095.0}, {"date": "2023-07-14", "close": 0.006, "volume": 64940468.0}, {"date": "2023-07-17", "close": 0.006, "volume": 5690532.0}, {"date": "2023-07-18", "close": 0.006, "volume": 12390005.0}, {"date": "2023-07-19", "close": 0.007, "volume": 12482432.0}, {"date": "2023-07-20", "close": 0.007, "volume": 68313674.0}, {"date": "2023-07-21", "close": 0.007, "volume": 7876272.0}, {"date": "2023-07-24", "close": 0.006, "volume": 7527021.0}, {"date": "2023-07-25", "close": 0.006, "volume": 2173575.0}, {"date": "2023-07-26", "close": 0.006, "volume": 1613236.0}, {"date": "2023-07-27", "close": 0.006, "volume": 19189614.0}, {"date": "2023-07-28", "close": 0.006, "volume": 16329639.0}, {"date": "2023-07-31", "close": 0.006, "volume": 6405952.0}, {"date": "2023-08-01", "close": 0.006, "volume": 1385383.0}, {"date": "2023-08-02", "close": 0.006, "volume": 14589774.0}, {"date": "2023-08-03", "close": 0.006, "volume": 8354461.0}, {"date": "2023-08-04", "close": 0.006, "volume": 6305028.0}, {"date": "2023-08-07", "close": 0.006, "volume": 12130410.0}, {"date": "2023-08-08", "close": 0.008, "volume": 26590329.0}, {"date": "2023-08-09", "close": 0.0065, "volume": 13071083.0}, {"date": "2023-08-10", "close": 0.006, "volume": 2040467.0}, {"date": "2023-08-11", "close": 0.006, "volume": 8117238.0}, {"date": "2023-08-14", "close": 0.006, "volume": 3229907.0}, {"date": "2023-08-15", "close": 0.006, "volume": 12508062.0}, {"date": "2023-08-16", "close": 0.006, "volume": 6631658.0}, {"date": "2023-08-17", "close": 0.006, "volume": 2979771.0}, {"date": "2023-08-18", "close": 0.007, "volume": 425428.0}, {"date": "2023-08-21", "close": 0.006, "volume": 4261003.0}, {"date": "2023-08-22", "close": 0.006, "volume": 2808243.0}, {"date": "2023-08-23", "close": 0.007, "volume": 91132801.0}, {"date": "2023-08-24", "close": 0.008, "volume": 61282191.0}, {"date": "2023-08-25", "close": 0.008, "volume": 16942334.0}, {"date": "2023-08-28", "close": 0.007, "volume": 1373891.0}, {"date": "2023-08-29", "close": 0.008, "volume": 5934673.0}, {"date": "2023-08-30", "close": 0.008, "volume": 14416058.0}, {"date": "2023-08-31", "close": 0.008, "volume": 8289643.0}, {"date": "2023-09-01", "close": 0.008, "volume": 2330071.0}, {"date": "2023-09-04", "close": 0.008, "volume": 20446926.0}, {"date": "2023-09-05", "close": 0.008, "volume": 572554.0}, {"date": "2023-09-06", "close": 0.009, "volume": 10629494.0}, {"date": "2023-09-07", "close": 0.009, "volume": 582934.0}, {"date": "2023-09-08", "close": 0.009, "volume": 15048.0}, {"date": "2023-09-11", "close": 0.009, "volume": 63292.0}, {"date": "2023-09-12", "close": 0.008, "volume": 13813329.0}, {"date": "2023-09-13", "close": 0.008, "volume": 1740378.0}, {"date": "2023-09-15", "close": 0.007, "volume": 2771510.0}, {"date": "2023-09-18", "close": 0.008, "volume": 111104.0}, {"date": "2023-09-19", "close": 0.008, "volume": 11467763.0}, {"date": "2023-09-20", "close": 0.0085, "volume": 2217236.0}, {"date": "2023-09-21", "close": 0.008, "volume": 16029632.0}, {"date": "2023-09-22", "close": 0.008, "volume": 5348134.0}, {"date": "2023-09-25", "close": 0.0085, "volume": 869782.0}, {"date": "2023-09-26", "close": 0.009, "volume": 1295217.0}, {"date": "2023-09-27", "close": 0.008, "volume": 11794157.0}, {"date": "2023-09-28", "close": 0.008, "volume": 7723038.0}, {"date": "2023-09-29", "close": 0.009, "volume": 12385638.0}, {"date": "2023-10-02", "close": 0.008, "volume": 8749289.0}, {"date": "2023-10-03", "close": 0.007, "volume": 2973436.0}, {"date": "2023-10-04", "close": 0.008, "volume": 182115.0}, {"date": "2023-10-05", "close": 0.008, "volume": 3304027.0}, {"date": "2023-10-06", "close": 0.007, "volume": 2959741.0}, {"date": "2023-10-09", "close": 0.008, "volume": 369672.0}, {"date": "2023-10-10", "close": 0.008, "volume": 7123582.0}, {"date": "2023-10-11", "close": 0.0075, "volume": 1223593.0}, {"date": "2023-10-12", "close": 0.008, "volume": 90013.0}, {"date": "2023-10-13", "close": 0.008, "volume": 126314.0}, {"date": "2023-10-16", "close": 0.0075, "volume": 7586962.0}, {"date": "2023-10-17", "close": 0.008, "volume": 602203.0}, {"date": "2023-10-18", "close": 0.008, "volume": 1210259.0}, {"date": "2023-10-19", "close": 0.0075, "volume": 16253253.0}, {"date": "2023-10-20", "close": 0.007, "volume": 11327226.0}, {"date": "2023-10-23", "close": 0.0075, "volume": 5724316.0}, {"date": "2023-10-24", "close": 0.0075, "volume": 7526233.0}, {"date": "2023-10-25", "close": 0.007, "volume": 9354469.0}, {"date": "2023-10-26", "close": 0.007, "volume": 9066668.0}, {"date": "2023-10-27", "close": 0.0075, "volume": 2791091.0}, {"date": "2023-10-30", "close": 0.0075, "volume": 1518151.0}, {"date": "2023-10-31", "close": 0.008, "volume": 13629702.0}, {"date": "2023-11-02", "close": 0.007, "volume": 13899714.0}, {"date": "2023-11-03", "close": 0.0075, "volume": 9113223.0}, {"date": "2023-11-06", "close": 0.007, "volume": 2464156.0}, {"date": "2023-11-07", "close": 0.007, "volume": 9749114.0}, {"date": "2023-11-08", "close": 0.007, "volume": 843923.0}, {"date": "2023-11-09", "close": 0.007, "volume": 3236912.0}, {"date": "2023-11-10", "close": 0.007, "volume": 1221183.0}, {"date": "2023-11-13", "close": 0.006, "volume": 63810.0}, {"date": "2023-11-14", "close": 0.006, "volume": 4654195.0}, {"date": "2023-11-15", "close": 0.007, "volume": 1449284.0}, {"date": "2023-11-16", "close": 0.007, "volume": 558991.0}, {"date": "2023-11-17", "close": 0.006, "volume": 583696.0}, {"date": "2023-11-20", "close": 0.006, "volume": 1135250.0}, {"date": "2023-11-21", "close": 0.007, "volume": 605468.0}, {"date": "2023-11-22", "close": 0.007, "volume": 11478570.0}, {"date": "2023-11-23", "close": 0.006, "volume": 65281930.0}, {"date": "2023-11-24", "close": 0.0055, "volume": 4588002.0}, {"date": "2023-11-27", "close": 0.005, "volume": 2559526.0}, {"date": "2023-11-28", "close": 0.006, "volume": 160547.0}, {"date": "2023-11-29", "close": 0.0065, "volume": 14962237.0}, {"date": "2023-11-30", "close": 0.006, "volume": 20239870.0}, {"date": "2023-12-01", "close": 0.0065, "volume": 3147631.0}, {"date": "2023-12-04", "close": 0.0065, "volume": 4551210.0}, {"date": "2023-12-05", "close": 0.006, "volume": 1653042.0}, {"date": "2023-12-06", "close": 0.006, "volume": 7193312.0}, {"date": "2023-12-07", "close": 0.007, "volume": 1298884.0}, {"date": "2023-12-08", "close": 0.006, "volume": 2042411.0}, {"date": "2023-12-11", "close": 0.006, "volume": 2757412.0}, {"date": "2023-12-12", "close": 0.006, "volume": 10870354.0}, {"date": "2023-12-13", "close": 0.006, "volume": 17259399.0}, {"date": "2023-12-14", "close": 0.006, "volume": 25594813.0}, {"date": "2023-12-15", "close": 0.007, "volume": 17094416.0}, {"date": "2023-12-18", "close": 0.007, "volume": 6783167.0}, {"date": "2023-12-19", "close": 0.006, "volume": 2179694.0}, {"date": "2023-12-20", "close": 0.006, "volume": 4174716.0}, {"date": "2023-12-21", "close": 0.006, "volume": 630745.0}, {"date": "2023-12-22", "close": 0.006, "volume": 906123.0}, {"date": "2023-12-27", "close": 0.006, "volume": 2453018.0}, {"date": "2023-12-28", "close": 0.0065, "volume": 554392.0}, {"date": "2023-12-29", "close": 0.007, "volume": 3065461.0}, {"date": "2024-01-02", "close": 0.006, "volume": 223578.0}, {"date": "2024-01-03", "close": 0.006, "volume": 8484327.0}, {"date": "2024-01-04", "close": 0.006, "volume": 6454547.0}, {"date": "2024-01-05", "close": 0.006, "volume": 5018417.0}, {"date": "2024-01-08", "close": 0.008, "volume": 35613839.0}, {"date": "2024-01-09", "close": 0.007, "volume": 19317937.0}, {"date": "2024-01-10", "close": 0.007, "volume": 2476779.0}, {"date": "2024-01-11", "close": 0.007, "volume": 3540981.0}, {"date": "2024-01-12", "close": 0.008, "volume": 5458162.0}, {"date": "2024-01-15", "close": 0.007, "volume": 1894643.0}, {"date": "2024-01-16", "close": 0.007, "volume": 1170788.0}, {"date": "2024-01-17", "close": 0.007, "volume": 1989320.0}, {"date": "2024-01-18", "close": 0.007, "volume": 499989.0}, {"date": "2024-01-19", "close": 0.007, "volume": 26102361.0}, {"date": "2024-01-22", "close": 0.007, "volume": 2289803.0}, {"date": "2024-01-23", "close": 0.006, "volume": 5558544.0}, {"date": "2024-01-24", "close": 0.0065, "volume": 2075800.0}, {"date": "2024-01-25", "close": 0.006, "volume": 21211015.0}, {"date": "2024-01-29", "close": 0.006, "volume": 5841441.0}, {"date": "2024-01-30", "close": 0.006, "volume": 4122667.0}, {"date": "2024-01-31", "close": 0.007, "volume": 18618317.0}, {"date": "2024-02-01", "close": 0.006, "volume": 4134476.0}, {"date": "2024-02-02", "close": 0.0065, "volume": 224112.0}, {"date": "2024-02-05", "close": 0.006, "volume": 1175051.0}, {"date": "2024-02-06", "close": 0.0055, "volume": 32486327.0}, {"date": "2024-02-07", "close": 0.005, "volume": 5965109.0}, {"date": "2024-02-08", "close": 0.006, "volume": 1553533.0}, {"date": "2024-02-09", "close": 0.005, "volume": 19089187.0}, {"date": "2024-02-12", "close": 0.0055, "volume": 3971830.0}, {"date": "2024-02-13", "close": 0.0055, "volume": 12195151.0}, {"date": "2024-02-14", "close": 0.0055, "volume": 712142.0}, {"date": "2024-02-15", "close": 0.006, "volume": 20653033.0}, {"date": "2024-02-16", "close": 0.006, "volume": 7430510.0}, {"date": "2024-02-19", "close": 0.006, "volume": 3210408.0}, {"date": "2024-02-20", "close": 0.0055, "volume": 1259201.0}, {"date": "2024-02-21", "close": 0.006, "volume": 995.0}, {"date": "2024-02-22", "close": 0.0055, "volume": 250000.0}, {"date": "2024-02-23", "close": 0.005, "volume": 2500000.0}, {"date": "2024-02-26", "close": 0.006, "volume": 171051.0}, {"date": "2024-02-27", "close": 0.0055, "volume": 4190773.0}, {"date": "2024-02-28", "close": 0.0055, "volume": 2150000.0}, {"date": "2024-02-29", "close": 0.006, "volume": 3933657.0}, {"date": "2024-03-01", "close": 0.005, "volume": 602207.0}, {"date": "2024-03-04", "close": 0.006, "volume": 4344357.0}, {"date": "2024-03-05", "close": 0.005, "volume": 7390372.0}, {"date": "2024-03-06", "close": 0.006, "volume": 12465193.0}, {"date": "2024-03-07", "close": 0.006, "volume": 15034590.0}, {"date": "2024-03-08", "close": 0.005, "volume": 1797781.0}, {"date": "2024-03-11", "close": 0.006, "volume": 6822373.0}, {"date": "2024-03-12", "close": 0.0055, "volume": 7126333.0}, {"date": "2024-03-13", "close": 0.006, "volume": 9864713.0}, {"date": "2024-03-14", "close": 0.006, "volume": 872778.0}, {"date": "2024-03-15", "close": 0.006, "volume": 4692628.0}, {"date": "2024-03-18", "close": 0.006, "volume": 9638253.0}, {"date": "2024-03-19", "close": 0.0055, "volume": 3264718.0}, {"date": "2024-03-20", "close": 0.0055, "volume": 541851.0}, {"date": "2024-03-21", "close": 0.0055, "volume": 2435763.0}, {"date": "2024-03-22", "close": 0.006, "volume": 14770402.0}, {"date": "2024-03-25", "close": 0.006, "volume": 2255293.0}, {"date": "2024-03-26", "close": 0.006, "volume": 10107785.0}, {"date": "2024-03-27", "close": 0.006, "volume": 8676790.0}, {"date": "2024-03-28", "close": 0.006, "volume": 1372185.0}, {"date": "2024-04-02", "close": 0.006, "volume": 12071647.0}, {"date": "2024-04-03", "close": 0.006, "volume": 7622558.0}, {"date": "2024-04-04", "close": 0.007, "volume": 171267.0}, {"date": "2024-04-05", "close": 0.006, "volume": 6277442.0}, {"date": "2024-04-08", "close": 0.005, "volume": 5363491.0}, {"date": "2024-04-09", "close": 0.006, "volume": 1200681.0}, {"date": "2024-04-10", "close": 0.006, "volume": 416666.0}, {"date": "2024-04-11", "close": 0.006, "volume": 263726.0}, {"date": "2024-04-12", "close": 0.005, "volume": 559120.0}, {"date": "2024-04-15", "close": 0.006, "volume": 1481211.0}, {"date": "2024-04-16", "close": 0.006, "volume": 4710438.0}, {"date": "2024-04-17", "close": 0.006, "volume": 6434035.0}, {"date": "2024-04-18", "close": 0.006, "volume": 1104246.0}, {"date": "2024-04-19", "close": 0.005, "volume": 4959321.0}, {"date": "2024-04-22", "close": 0.006, "volume": 17513.0}, {"date": "2024-04-23", "close": 0.006, "volume": 2100000.0}, {"date": "2024-04-24", "close": 0.006, "volume": 75192.0}, {"date": "2024-04-26", "close": 0.005, "volume": 4530409.0}, {"date": "2024-04-29", "close": 0.006, "volume": 10419614.0}, {"date": "2024-04-30", "close": 0.006, "volume": 8807091.0}, {"date": "2024-05-01", "close": 0.0055, "volume": 22242182.0}, {"date": "2024-05-02", "close": 0.005, "volume": 6014155.0}, {"date": "2024-05-03", "close": 0.005, "volume": 810.0}, {"date": "2024-05-07", "close": 0.005, "volume": 2413000.0}, {"date": "2024-05-08", "close": 0.005, "volume": 2904843.0}, {"date": "2024-05-09", "close": 0.005, "volume": 111818.0}, {"date": "2024-05-10", "close": 0.005, "volume": 8026345.0}, {"date": "2024-05-13", "close": 0.005, "volume": 350163.0}, {"date": "2024-05-14", "close": 0.0045, "volume": 7161262.0}, {"date": "2024-05-15", "close": 0.0045, "volume": 1365508.0}, {"date": "2024-05-16", "close": 0.0045, "volume": 215000.0}, {"date": "2024-05-17", "close": 0.004, "volume": 657857.0}, {"date": "2024-05-20", "close": 0.004, "volume": 1123571.0}, {"date": "2024-05-21", "close": 0.0045, "volume": 818129.0}, {"date": "2024-05-22", "close": 0.0045, "volume": 1050000.0}, {"date": "2024-05-23", "close": 0.004, "volume": 62224.0}, {"date": "2024-05-24", "close": 0.004, "volume": 62457.0}, {"date": "2024-05-27", "close": 0.004, "volume": 1722990.0}, {"date": "2024-05-28", "close": 0.004, "volume": 1000000.0}, {"date": "2024-05-29", "close": 0.004, "volume": 146772.0}, {"date": "2024-05-30", "close": 0.005, "volume": 138041900.0}, {"date": "2024-05-31", "close": 0.005, "volume": 14569731.0}, {"date": "2024-06-03", "close": 0.005, "volume": 2556287.0}, {"date": "2024-06-04", "close": 0.0045, "volume": 3455000.0}, {"date": "2024-06-05", "close": 0.005, "volume": 1800000.0}, {"date": "2024-06-06", "close": 0.0045, "volume": 7578630.0}, {"date": "2024-06-07", "close": 0.0045, "volume": 2287310.0}, {"date": "2024-06-11", "close": 0.004, "volume": 31169045.0}, {"date": "2024-06-12", "close": 0.005, "volume": 18749312.0}, {"date": "2024-06-13", "close": 0.004, "volume": 3183542.0}, {"date": "2024-06-14", "close": 0.005, "volume": 7322524.0}, {"date": "2024-06-17", "close": 0.005, "volume": 4309482.0}, {"date": "2024-06-18", "close": 0.005, "volume": 41802.0}, {"date": "2024-06-19", "close": 0.0045, "volume": 4030010.0}, {"date": "2024-06-20", "close": 0.0055, "volume": 23553640.0}, {"date": "2024-06-21", "close": 0.005, "volume": 7045925.0}, {"date": "2024-06-24", "close": 0.005, "volume": 1474169.0}, {"date": "2024-06-25", "close": 0.005, "volume": 6561145.0}, {"date": "2024-06-26", "close": 0.005, "volume": 3302634.0}, {"date": "2024-06-27", "close": 0.005, "volume": 5790559.0}, {"date": "2024-06-28", "close": 0.006, "volume": 26629284.0}, {"date": "2024-07-01", "close": 0.006, "volume": 5753087.0}, {"date": "2024-07-02", "close": 0.005, "volume": 401568.0}, {"date": "2024-07-04", "close": 0.0055, "volume": 560257.0}, {"date": "2024-07-08", "close": 0.0055, "volume": 1673120.0}, {"date": "2024-07-09", "close": 0.005, "volume": 6040712.0}, {"date": "2024-07-10", "close": 0.005, "volume": 100000.0}, {"date": "2024-07-11", "close": 0.005, "volume": 600000.0}, {"date": "2024-07-12", "close": 0.005, "volume": 476000.0}, {"date": "2024-07-15", "close": 0.0055, "volume": 611362.0}, {"date": "2024-07-16", "close": 0.005, "volume": 3904956.0}, {"date": "2024-07-17", "close": 0.0055, "volume": 13409198.0}, {"date": "2024-07-18", "close": 0.0055, "volume": 2858792.0}, {"date": "2024-07-19", "close": 0.0055, "volume": 1000000.0}, {"date": "2024-07-23", "close": 0.006, "volume": 4000022.0}, {"date": "2024-07-24", "close": 0.006, "volume": 249998.0}, {"date": "2024-07-25", "close": 0.006, "volume": 1976715.0}, {"date": "2024-07-26", "close": 0.005, "volume": 14365868.0}, {"date": "2024-07-29", "close": 0.006, "volume": 84628.0}, {"date": "2024-07-30", "close": 0.006, "volume": 375203.0}, {"date": "2024-07-31", "close": 0.006, "volume": 91666.0}, {"date": "2024-08-01", "close": 0.0055, "volume": 4562785.0}, {"date": "2024-08-05", "close": 0.006, "volume": 842602.0}, {"date": "2024-08-06", "close": 0.005, "volume": 4006546.0}, {"date": "2024-08-07", "close": 0.006, "volume": 251466.0}, {"date": "2024-08-08", "close": 0.006, "volume": 4091544.0}, {"date": "2024-08-09", "close": 0.005, "volume": 184318.0}, {"date": "2024-08-12", "close": 0.006, "volume": 82380.0}, {"date": "2024-08-13", "close": 0.006, "volume": 88993.0}, {"date": "2024-08-14", "close": 0.005, "volume": 138901115.0}, {"date": "2024-08-15", "close": 0.0055, "volume": 405000.0}, {"date": "2024-08-16", "close": 0.005, "volume": 4867166.0}, {"date": "2024-08-20", "close": 0.006, "volume": 162270.0}, {"date": "2024-08-21", "close": 0.0055, "volume": 21265524.0}, {"date": "2024-08-22", "close": 0.005, "volume": 4669827.0}, {"date": "2024-08-23", "close": 0.0055, "volume": 547639.0}, {"date": "2024-08-26", "close": 0.005, "volume": 1735000.0}, {"date": "2024-08-27", "close": 0.005, "volume": 3710000.0}, {"date": "2024-08-28", "close": 0.005, "volume": 23073853.0}, {"date": "2024-08-29", "close": 0.005, "volume": 3614497.0}, {"date": "2024-09-02", "close": 0.005, "volume": 2746400.0}, {"date": "2024-09-04", "close": 0.005, "volume": 4350377.0}, {"date": "2024-09-05", "close": 0.0055, "volume": 1000.0}, {"date": "2024-09-06", "close": 0.006, "volume": 126025672.0}, {"date": "2024-09-09", "close": 0.006, "volume": 12118806.0}, {"date": "2024-09-10", "close": 0.006, "volume": 1417116.0}, {"date": "2024-09-11", "close": 0.0055, "volume": 114676.0}, {"date": "2024-09-12", "close": 0.006, "volume": 1232995.0}, {"date": "2024-09-13", "close": 0.007, "volume": 83649216.0}, {"date": "2024-09-16", "close": 0.007, "volume": 33357169.0}, {"date": "2024-09-17", "close": 0.007, "volume": 6527389.0}, {"date": "2024-09-18", "close": 0.007, "volume": 6808129.0}, {"date": "2024-09-19", "close": 0.007, "volume": 51059.0}, {"date": "2024-09-20", "close": 0.007, "volume": 7478176.0}, {"date": "2024-09-23", "close": 0.007, "volume": 14512732.0}, {"date": "2024-09-24", "close": 0.007, "volume": 5330301.0}, {"date": "2024-09-25", "close": 0.008, "volume": 46324263.0}, {"date": "2024-09-26", "close": 0.009, "volume": 8099545.0}, {"date": "2024-09-27", "close": 0.008, "volume": 5559894.0}, {"date": "2024-09-30", "close": 0.008, "volume": 17650164.0}, {"date": "2024-10-01", "close": 0.009, "volume": 10836530.0}, {"date": "2024-10-02", "close": 0.008, "volume": 4319556.0}, {"date": "2024-10-03", "close": 0.007, "volume": 6542163.0}, {"date": "2024-10-04", "close": 0.007, "volume": 3879984.0}, {"date": "2024-10-07", "close": 0.007, "volume": 1723474.0}, {"date": "2024-10-08", "close": 0.007, "volume": 1849884.0}, {"date": "2024-10-09", "close": 0.008, "volume": 6322429.0}, {"date": "2024-10-10", "close": 0.008, "volume": 19427733.0}, {"date": "2024-10-11", "close": 0.009, "volume": 37822886.0}, {"date": "2024-10-14", "close": 0.008, "volume": 6674949.0}, {"date": "2024-10-15", "close": 0.0085, "volume": 12256467.0}, {"date": "2024-10-16", "close": 0.009, "volume": 6847508.0}, {"date": "2024-10-17", "close": 0.008, "volume": 6854104.0}, {"date": "2024-10-18", "close": 0.008, "volume": 45363665.0}, {"date": "2024-10-21", "close": 0.008, "volume": 12387417.0}, {"date": "2024-10-22", "close": 0.009, "volume": 2841657.0}, {"date": "2024-10-23", "close": 0.009, "volume": 4040881.0}, {"date": "2024-10-24", "close": 0.008, "volume": 4902275.0}, {"date": "2024-10-25", "close": 0.008, "volume": 2982753.0}, {"date": "2024-10-28", "close": 0.009, "volume": 4267005.0}, {"date": "2024-10-29", "close": 0.011, "volume": 87303547.0}, {"date": "2024-10-30", "close": 0.011, "volume": 99075338.0}, {"date": "2024-10-31", "close": 0.011, "volume": 16255294.0}, {"date": "2024-11-01", "close": 0.011, "volume": 4895072.0}, {"date": "2024-11-04", "close": 0.011, "volume": 12580213.0}, {"date": "2024-11-05", "close": 0.01, "volume": 38523484.0}, {"date": "2024-11-06", "close": 0.011, "volume": 4589493.0}, {"date": "2024-11-07", "close": 0.01, "volume": 21729900.0}, {"date": "2024-11-08", "close": 0.01, "volume": 2988325.0}, {"date": "2024-11-11", "close": 0.01, "volume": 5532070.0}, {"date": "2024-11-12", "close": 0.009, "volume": 16018037.0}, {"date": "2024-11-13", "close": 0.01, "volume": 2456956.0}, {"date": "2024-11-14", "close": 0.01, "volume": 5289608.0}, {"date": "2024-11-15", "close": 0.009, "volume": 5385032.0}, {"date": "2024-11-18", "close": 0.009, "volume": 4253816.0}, {"date": "2024-11-19", "close": 0.009, "volume": 23949117.0}, {"date": "2024-11-20", "close": 0.01, "volume": 4221272.0}, {"date": "2024-11-21", "close": 0.009, "volume": 2762514.0}, {"date": "2024-11-22", "close": 0.01, "volume": 2633486.0}, {"date": "2024-11-25", "close": 0.009, "volume": 11093435.0}, {"date": "2024-11-26", "close": 0.009, "volume": 2056629.0}, {"date": "2024-11-27", "close": 0.009, "volume": 1348739.0}, {"date": "2024-11-28", "close": 0.011, "volume": 77328123.0}, {"date": "2024-11-29", "close": 0.01, "volume": 16908161.0}, {"date": "2024-12-02", "close": 0.011, "volume": 9792023.0}, {"date": "2024-12-03", "close": 0.011, "volume": 1571522.0}, {"date": "2024-12-04", "close": 0.011, "volume": 4161740.0}, {"date": "2024-12-05", "close": 0.011, "volume": 1117650.0}, {"date": "2024-12-06", "close": 0.01, "volume": 19224100.0}, {"date": "2024-12-09", "close": 0.011, "volume": 7468306.0}, {"date": "2024-12-10", "close": 0.011, "volume": 6526105.0}, {"date": "2024-12-11", "close": 0.011, "volume": 1308882.0}, {"date": "2024-12-12", "close": 0.0105, "volume": 34110688.0}, {"date": "2024-12-13", "close": 0.01, "volume": 3051904.0}, {"date": "2024-12-16", "close": 0.01, "volume": 2769707.0}, {"date": "2024-12-17", "close": 0.01, "volume": 25892028.0}, {"date": "2024-12-18", "close": 0.009, "volume": 1504694.0}, {"date": "2024-12-19", "close": 0.01, "volume": 1287188.0}, {"date": "2024-12-20", "close": 0.009, "volume": 1625954.0}, {"date": "2024-12-23", "close": 0.009, "volume": 584095.0}, {"date": "2024-12-24", "close": 0.01, "volume": 372580.0}, {"date": "2024-12-27", "close": 0.008, "volume": 15260583.0}, {"date": "2024-12-30", "close": 0.01, "volume": 4075051.0}, {"date": "2024-12-31", "close": 0.009, "volume": 1847100.0}, {"date": "2025-01-02", "close": 0.009, "volume": 1418379.0}, {"date": "2025-01-03", "close": 0.009, "volume": 280094.0}, {"date": "2025-01-06", "close": 0.011, "volume": 13667916.0}, {"date": "2025-01-07", "close": 0.01, "volume": 1455572.0}, {"date": "2025-01-08", "close": 0.009, "volume": 12525363.0}, {"date": "2025-01-09", "close": 0.009, "volume": 11841845.0}, {"date": "2025-01-10", "close": 0.01, "volume": 1744225.0}, {"date": "2025-01-13", "close": 0.01, "volume": 2243117.0}, {"date": "2025-01-14", "close": 0.0095, "volume": 920982.0}, {"date": "2025-01-15", "close": 0.01, "volume": 10372376.0}, {"date": "2025-01-16", "close": 0.01, "volume": 1550994.0}, {"date": "2025-01-17", "close": 0.01, "volume": 1206935.0}, {"date": "2025-01-20", "close": 0.01, "volume": 16732698.0}, {"date": "2025-01-21", "close": 0.0095, "volume": 8530325.0}, {"date": "2025-01-22", "close": 0.01, "volume": 21972912.0}, {"date": "2025-01-23", "close": 0.01, "volume": 212683.0}, {"date": "2025-01-24", "close": 0.01, "volume": 19035030.0}, {"date": "2025-01-28", "close": 0.011, "volume": 16705063.0}, {"date": "2025-01-29", "close": 0.01, "volume": 1656119.0}, {"date": "2025-01-30", "close": 0.01, "volume": 784058.0}, {"date": "2025-01-31", "close": 0.01, "volume": 5138615.0}, {"date": "2025-02-03", "close": 0.01, "volume": 49486426.0}, {"date": "2025-02-04", "close": 0.01, "volume": 3860848.0}, {"date": "2025-02-05", "close": 0.011, "volume": 34593507.0}, {"date": "2025-02-06", "close": 0.012, "volume": 24995025.0}, {"date": "2025-02-07", "close": 0.011, "volume": 12326922.0}, {"date": "2025-02-10", "close": 0.012, "volume": 3000159.0}, {"date": "2025-02-11", "close": 0.011, "volume": 36906058.0}, {"date": "2025-02-12", "close": 0.012, "volume": 7381076.0}, {"date": "2025-02-13", "close": 0.012, "volume": 9882924.0}, {"date": "2025-02-14", "close": 0.012, "volume": 10021630.0}, {"date": "2025-02-17", "close": 0.011, "volume": 5608101.0}, {"date": "2025-02-18", "close": 0.011, "volume": 9511334.0}, {"date": "2025-02-19", "close": 0.011, "volume": 3209675.0}, {"date": "2025-02-20", "close": 0.011, "volume": 4334652.0}, {"date": "2025-02-21", "close": 0.011, "volume": 6197497.0}, {"date": "2025-02-24", "close": 0.011, "volume": 19762387.0}, {"date": "2025-02-25", "close": 0.011, "volume": 42030952.0}, {"date": "2025-02-26", "close": 0.011, "volume": 1501910.0}, {"date": "2025-02-27", "close": 0.01, "volume": 1426373.0}, {"date": "2025-02-28", "close": 0.01, "volume": 31230251.0}, {"date": "2025-03-03", "close": 0.009, "volume": 1365959.0}, {"date": "2025-03-04", "close": 0.01, "volume": 2172862.0}, {"date": "2025-03-05", "close": 0.009, "volume": 8621041.0}, {"date": "2025-03-06", "close": 0.01, "volume": 44030758.0}, {"date": "2025-03-07", "close": 0.0095, "volume": 5004147.0}, {"date": "2025-03-10", "close": 0.012, "volume": 64716149.0}, {"date": "2025-03-11", "close": 0.013, "volume": 64402883.0}, {"date": "2025-03-12", "close": 0.015, "volume": 82424551.0}, {"date": "2025-03-13", "close": 0.015, "volume": 16965421.0}, {"date": "2025-03-14", "close": 0.015, "volume": 43432236.0}, {"date": "2025-03-17", "close": 0.017, "volume": 38709082.0}, {"date": "2025-03-20", "close": 0.016, "volume": 76177940.0}, {"date": "2025-03-21", "close": 0.016, "volume": 24935676.0}, {"date": "2025-03-24", "close": 0.017, "volume": 20025090.0}, {"date": "2025-03-25", "close": 0.016, "volume": 32239177.0}, {"date": "2025-03-26", "close": 0.015, "volume": 20093871.0}, {"date": "2025-03-27", "close": 0.015, "volume": 42073123.0}, {"date": "2025-03-28", "close": 0.017, "volume": 40073524.0}, {"date": "2025-03-31", "close": 0.016, "volume": 28419357.0}, {"date": "2025-04-01", "close": 0.016, "volume": 42758417.0}, {"date": "2025-04-02", "close": 0.015, "volume": 25356069.0}, {"date": "2025-04-03", "close": 0.015, "volume": 18633274.0}, {"date": "2025-04-04", "close": 0.016, "volume": 9694399.0}, {"date": "2025-04-07", "close": 0.014, "volume": 41312225.0}, {"date": "2025-04-08", "close": 0.015, "volume": 12947514.0}, {"date": "2025-04-09", "close": 0.014, "volume": 19653916.0}, {"date": "2025-04-10", "close": 0.015, "volume": 14421015.0}, {"date": "2025-04-11", "close": 0.016, "volume": 6766092.0}, {"date": "2025-04-14", "close": 0.017, "volume": 17735850.0}, {"date": "2025-04-15", "close": 0.017, "volume": 25147293.0}, {"date": "2025-04-16", "close": 0.017, "volume": 2901489.0}, {"date": "2025-04-17", "close": 0.017, "volume": 17996994.0}, {"date": "2025-04-22", "close": 0.018, "volume": 8530889.0}, {"date": "2025-04-23", "close": 0.017, "volume": 13329232.0}, {"date": "2025-04-24", "close": 0.018, "volume": 14856026.0}, {"date": "2025-04-28", "close": 0.017, "volume": 15669103.0}, {"date": "2025-04-29", "close": 0.018, "volume": 10289498.0}, {"date": "2025-04-30", "close": 0.015, "volume": 97442756.0}, {"date": "2025-05-01", "close": 0.016, "volume": 20796406.0}, {"date": "2025-05-02", "close": 0.015, "volume": 8011927.0}, {"date": "2025-05-05", "close": 0.016, "volume": 5126323.0}, {"date": "2025-05-06", "close": 0.016, "volume": 12978221.0}, {"date": "2025-05-07", "close": 0.017, "volume": 2259672.0}, {"date": "2025-05-08", "close": 0.016, "volume": 10193344.0}, {"date": "2025-05-09", "close": 0.015, "volume": 3679554.0}, {"date": "2025-05-12", "close": 0.015, "volume": 1728081.0}, {"date": "2025-05-13", "close": 0.016, "volume": 60277800.0}, {"date": "2025-05-14", "close": 0.016, "volume": 5267825.0}, {"date": "2025-05-15", "close": 0.015, "volume": 4982564.0}, {"date": "2025-05-16", "close": 0.015, "volume": 1964312.0}, {"date": "2025-05-19", "close": 0.015, "volume": 8923739.0}, {"date": "2025-05-20", "close": 0.015, "volume": 21863808.0}, {"date": "2025-05-21", "close": 0.014, "volume": 4056372.0}, {"date": "2025-05-22", "close": 0.015, "volume": 4086814.0}, {"date": "2025-05-23", "close": 0.014, "volume": 3714474.0}, {"date": "2025-05-26", "close": 0.015, "volume": 14121254.0}, {"date": "2025-05-27", "close": 0.016, "volume": 4772482.0}, {"date": "2025-05-28", "close": 0.017, "volume": 33859179.0}, {"date": "2025-05-29", "close": 0.016, "volume": 5773733.0}, {"date": "2025-05-30", "close": 0.017, "volume": 21497909.0}, {"date": "2025-06-02", "close": 0.017, "volume": 8252445.0}, {"date": "2025-06-03", "close": 0.017, "volume": 5832360.0}, {"date": "2025-06-04", "close": 0.016, "volume": 5635962.0}, {"date": "2025-06-05", "close": 0.017, "volume": 2481135.0}, {"date": "2025-06-06", "close": 0.016, "volume": 3662892.0}, {"date": "2025-06-10", "close": 0.017, "volume": 33440671.0}, {"date": "2025-06-11", "close": 0.016, "volume": 6316624.0}, {"date": "2025-06-12", "close": 0.0175, "volume": 12848949.0}, {"date": "2025-06-13", "close": 0.019, "volume": 99661599.0}, {"date": "2025-06-16", "close": 0.019, "volume": 31506865.0}, {"date": "2025-06-17", "close": 0.018, "volume": 6464795.0}, {"date": "2025-06-18", "close": 0.019, "volume": 7108775.0}, {"date": "2025-06-19", "close": 0.018, "volume": 7151201.0}, {"date": "2025-06-25", "close": 0.019, "volume": 29480086.0}, {"date": "2025-06-26", "close": 0.018, "volume": 22638719.0}, {"date": "2025-06-27", "close": 0.019, "volume": 17102705.0}, {"date": "2025-06-30", "close": 0.018, "volume": 18575570.0}, {"date": "2025-07-01", "close": 0.018, "volume": 10760327.0}, {"date": "2025-07-02", "close": 0.017, "volume": 37321216.0}, {"date": "2025-07-03", "close": 0.017, "volume": 4173734.0}, {"date": "2025-07-04", "close": 0.017, "volume": 12238578.0}, {"date": "2025-07-07", "close": 0.016, "volume": 21825572.0}, {"date": "2025-07-08", "close": 0.017, "volume": 14277891.0}, {"date": "2025-07-09", "close": 0.017, "volume": 5406115.0}, {"date": "2025-07-10", "close": 0.016, "volume": 4688323.0}, {"date": "2025-07-11", "close": 0.018, "volume": 29746410.0}, {"date": "2025-07-14", "close": 0.017, "volume": 9839086.0}, {"date": "2025-07-15", "close": 0.017, "volume": 23058538.0}, {"date": "2025-07-16", "close": 0.017, "volume": 4854406.0}, {"date": "2025-07-17", "close": 0.017, "volume": 1274651.0}, {"date": "2025-07-18", "close": 0.018, "volume": 4577990.0}, {"date": "2025-07-21", "close": 0.017, "volume": 7099634.0}, {"date": "2025-07-22", "close": 0.017, "volume": 3547248.0}, {"date": "2025-07-23", "close": 0.017, "volume": 22065302.0}, {"date": "2025-07-24", "close": 0.017, "volume": 20481065.0}, {"date": "2025-07-25", "close": 0.017, "volume": 6126454.0}, {"date": "2025-07-28", "close": 0.017, "volume": 12540514.0}, {"date": "2025-07-29", "close": 0.018, "volume": 4510074.0}, {"date": "2025-07-30", "close": 0.017, "volume": 5850243.0}, {"date": "2025-07-31", "close": 0.017, "volume": 14233542.0}, {"date": "2025-08-01", "close": 0.017, "volume": 3224946.0}, {"date": "2025-08-04", "close": 0.017, "volume": 10969370.0}, {"date": "2025-08-05", "close": 0.017, "volume": 7852906.0}, {"date": "2025-08-06", "close": 0.017, "volume": 3708503.0}, {"date": "2025-08-07", "close": 0.018, "volume": 11758325.0}, {"date": "2025-08-08", "close": 0.0175, "volume": 23097157.0}, {"date": "2025-08-11", "close": 0.0175, "volume": 2373687.0}, {"date": "2025-08-12", "close": 0.017, "volume": 2585799.0}, {"date": "2025-08-13", "close": 0.0175, "volume": 5876598.0}, {"date": "2025-08-14", "close": 0.018, "volume": 12164342.0}, {"date": "2025-08-15", "close": 0.019, "volume": 23107210.0}, {"date": "2025-08-18", "close": 0.018, "volume": 19695328.0}, {"date": "2025-08-19", "close": 0.018, "volume": 2301105.0}, {"date": "2025-08-20", "close": 0.018, "volume": 27858768.0}, {"date": "2025-08-21", "close": 0.017, "volume": 5173693.0}, {"date": "2025-08-22", "close": 0.018, "volume": 3204643.0}, {"date": "2025-08-25", "close": 0.018, "volume": 19570078.0}, {"date": "2025-08-26", "close": 0.018, "volume": 14175650.0}, {"date": "2025-08-27", "close": 0.02, "volume": 62413002.0}, {"date": "2025-08-28", "close": 0.02, "volume": 50382814.0}, {"date": "2025-08-29", "close": 0.02, "volume": 58173850.0}, {"date": "2025-09-01", "close": 0.02, "volume": 19200438.0}, {"date": "2025-09-02", "close": 0.019, "volume": 7792144.0}, {"date": "2025-09-03", "close": 0.021, "volume": 28774614.0}, {"date": "2025-09-04", "close": 0.021, "volume": 21561610.0}, {"date": "2025-09-05", "close": 0.024, "volume": 42470037.0}, {"date": "2025-09-08", "close": 0.025, "volume": 100735881.0}, {"date": "2025-09-09", "close": 0.025, "volume": 45436357.0}, {"date": "2025-09-10", "close": 0.026, "volume": 17489434.0}, {"date": "2025-09-11", "close": 0.028, "volume": 33199903.0}, {"date": "2025-09-12", "close": 0.029, "volume": 37453619.0}, {"date": "2025-09-15", "close": 0.031, "volume": 97755447.0}, {"date": "2025-09-16", "close": 0.029, "volume": 37945452.0}, {"date": "2025-09-17", "close": 0.027, "volume": 28382663.0}, {"date": "2025-09-18", "close": 0.027, "volume": 12464237.0}, {"date": "2025-09-19", "close": 0.03, "volume": 53593464.0}, {"date": "2025-09-22", "close": 0.03, "volume": 238129850.0}, {"date": "2025-09-23", "close": 0.031, "volume": 27544353.0}, {"date": "2025-09-24", "close": 0.03, "volume": 36474411.0}, {"date": "2025-09-25", "close": 0.029, "volume": 29546194.0}, {"date": "2025-09-26", "close": 0.029, "volume": 10453076.0}, {"date": "2025-09-29", "close": 0.029, "volume": 11886046.0}, {"date": "2025-09-30", "close": 0.032, "volume": 37224645.0}, {"date": "2025-10-01", "close": 0.032, "volume": 30524411.0}, {"date": "2025-10-02", "close": 0.032, "volume": 39318065.0}, {"date": "2025-10-03", "close": 0.033, "volume": 31018339.0}, {"date": "2025-10-06", "close": 0.035, "volume": 40967182.0}, {"date": "2025-10-07", "close": 0.033, "volume": 26751883.0}, {"date": "2025-10-08", "close": 0.034, "volume": 28076425.0}, {"date": "2025-10-09", "close": 0.033, "volume": 17182537.0}, {"date": "2025-10-10", "close": 0.032, "volume": 26010087.0}, {"date": "2025-10-13", "close": 0.031, "volume": 21028694.0}, {"date": "2025-10-14", "close": 0.031, "volume": 21596320.0}, {"date": "2025-10-15", "close": 0.03, "volume": 21012347.0}, {"date": "2025-10-16", "close": 0.031, "volume": 19373377.0}, {"date": "2025-10-17", "close": 0.031, "volume": 16753583.0}, {"date": "2025-10-20", "close": 0.029, "volume": 28790083.0}, {"date": "2025-10-21", "close": 0.031, "volume": 17385272.0}, {"date": "2025-10-22", "close": 0.029, "volume": 40760622.0}, {"date": "2025-10-23", "close": 0.027, "volume": 52954420.0}, {"date": "2025-10-24", "close": 0.028, "volume": 53991348.0}, {"date": "2025-10-27", "close": 0.028, "volume": 51026791.0}, {"date": "2025-10-28", "close": 0.028, "volume": 57061752.0}, {"date": "2025-10-29", "close": 0.03, "volume": 48679603.0}, {"date": "2025-10-30", "close": 0.031, "volume": 44986075.0}, {"date": "2025-10-31", "close": 0.032, "volume": 27996058.0}, {"date": "2025-11-03", "close": 0.034, "volume": 49692013.0}, {"date": "2025-11-04", "close": 0.034, "volume": 20851205.0}, {"date": "2025-11-05", "close": 0.034, "volume": 33682113.0}, {"date": "2025-11-06", "close": 0.034, "volume": 15062165.0}, {"date": "2025-11-07", "close": 0.033, "volume": 27824815.0}, {"date": "2025-11-10", "close": 0.033, "volume": 12057950.0}, {"date": "2025-11-11", "close": 0.036, "volume": 38561259.0}, {"date": "2025-11-12", "close": 0.036, "volume": 25822868.0}, {"date": "2025-11-13", "close": 0.036, "volume": 35655218.0}, {"date": "2025-11-14", "close": 0.036, "volume": 17813580.0}, {"date": "2025-11-17", "close": 0.035, "volume": 8855033.0}, {"date": "2025-11-18", "close": 0.033, "volume": 31418598.0}, {"date": "2025-11-19", "close": 0.035, "volume": 22419856.0}, {"date": "2025-11-20", "close": 0.036, "volume": 25744569.0}, {"date": "2025-11-21", "close": 0.035, "volume": 36108763.0}, {"date": "2025-11-24", "close": 0.034, "volume": 37465232.0}, {"date": "2025-11-25", "close": 0.035, "volume": 15749555.0}, {"date": "2025-11-26", "close": 0.035, "volume": 7247983.0}, {"date": "2025-11-27", "close": 0.037, "volume": 46736017.0}, {"date": "2025-11-28", "close": 0.04, "volume": 16806220.0}, {"date": "2025-12-01", "close": 0.04, "volume": 20989618.0}, {"date": "2025-12-02", "close": 0.042, "volume": 32911899.0}, {"date": "2025-12-03", "close": 0.041, "volume": 7941102.0}, {"date": "2025-12-04", "close": 0.04, "volume": 42687494.0}, {"date": "2025-12-05", "close": 0.041, "volume": 20867021.0}, {"date": "2025-12-08", "close": 0.04, "volume": 17273574.0}, {"date": "2025-12-09", "close": 0.04, "volume": 13967711.0}, {"date": "2025-12-10", "close": 0.04, "volume": 9276906.0}, {"date": "2025-12-11", "close": 0.042, "volume": 44847326.0}, {"date": "2025-12-12", "close": 0.045, "volume": 50027095.0}, {"date": "2025-12-15", "close": 0.047, "volume": 28743943.0}, {"date": "2025-12-16", "close": 0.047, "volume": 21679591.0}, {"date": "2025-12-17", "close": 0.047, "volume": 9747021.0}, {"date": "2025-12-18", "close": 0.048, "volume": 20619211.0}, {"date": "2025-12-19", "close": 0.048, "volume": 10241704.0}, {"date": "2025-12-22", "close": 0.05, "volume": 32789001.0}, {"date": "2025-12-23", "close": 0.049, "volume": 18007892.0}, {"date": "2025-12-24", "close": 0.049, "volume": 14400611.0}, {"date": "2025-12-29", "close": 0.05, "volume": 15555123.0}, {"date": "2025-12-30", "close": 0.05, "volume": 15905036.0}, {"date": "2025-12-31", "close": 0.05, "volume": 6895134.0}, {"date": "2026-01-02", "close": 0.048, "volume": 16657215.0}, {"date": "2026-01-05", "close": 0.049, "volume": 8448834.0}, {"date": "2026-01-06", "close": 0.05, "volume": 18992128.0}, {"date": "2026-01-07", "close": 0.05, "volume": 6088756.0}, {"date": "2026-01-08", "close": 0.048, "volume": 14119328.0}, {"date": "2026-01-09", "close": 0.049, "volume": 5297466.0}, {"date": "2026-01-12", "close": 0.051, "volume": 20283119.0}, {"date": "2026-01-13", "close": 0.062, "volume": 161493611.0}, {"date": "2026-01-14", "close": 0.062, "volume": 50668700.0}, {"date": "2026-01-15", "close": 0.065, "volume": 50624605.0}, {"date": "2026-01-16", "close": 0.061, "volume": 30838155.0}, {"date": "2026-01-19", "close": 0.063, "volume": 25126330.0}, {"date": "2026-01-20", "close": 0.062, "volume": 18634888.0}, {"date": "2026-01-21", "close": 0.068, "volume": 73303508.0}, {"date": "2026-01-22", "close": 0.069, "volume": 52828407.0}, {"date": "2026-01-23", "close": 0.073, "volume": 53956873.0}, {"date": "2026-01-27", "close": 0.075, "volume": 92922859.0}, {"date": "2026-01-28", "close": 0.072, "volume": 29313261.0}, {"date": "2026-01-29", "close": 0.074, "volume": 47456502.0}, {"date": "2026-01-30", "close": 0.068, "volume": 46939851.0}, {"date": "2026-02-02", "close": 0.064, "volume": 83679655.0}, {"date": "2026-02-03", "close": 0.065, "volume": 25672641.0}, {"date": "2026-02-04", "close": 0.071, "volume": 22059251.0}, {"date": "2026-02-05", "close": 0.066, "volume": 38621534.0}, {"date": "2026-02-06", "close": 0.062, "volume": 47722835.0}, {"date": "2026-02-09", "close": 0.067, "volume": 29170903.0}, {"date": "2026-02-10", "close": 0.066, "volume": 19245067.0}, {"date": "2026-02-11", "close": 0.066, "volume": 14331802.0}, {"date": "2026-02-12", "close": 0.066, "volume": 12805793.0}, {"date": "2026-02-13", "close": 0.064, "volume": 17490020.0}, {"date": "2026-02-16", "close": 0.061, "volume": 23987399.0}, {"date": "2026-02-17", "close": 0.062, "volume": 15091042.0}, {"date": "2026-02-18", "close": 0.059, "volume": 26783544.0}, {"date": "2026-02-19", "close": 0.061, "volume": 17126696.0}, {"date": "2026-02-20", "close": 0.063, "volume": 17558962.0}, {"date": "2026-02-23", "close": 0.065, "volume": 28767337.0}, {"date": "2026-02-24", "close": 0.066, "volume": 22868448.0}, {"date": "2026-02-25", "close": 0.067, "volume": 24872178.0}, {"date": "2026-02-26", "close": 0.065, "volume": 13565053.0}, {"date": "2026-02-27", "close": 0.066, "volume": 24743502.0}, {"date": "2026-03-02", "close": 0.07, "volume": 32120771.0}, {"date": "2026-03-03", "close": 0.069, "volume": 12419209.0}, {"date": "2026-03-04", "close": 0.066, "volume": 16504069.0}, {"date": "2026-03-05", "close": 0.064, "volume": 10470486.0}, {"date": "2026-03-06", "close": 0.062, "volume": 20142358.0}, {"date": "2026-03-09", "close": 0.057, "volume": 38576842.0}, {"date": "2026-03-10", "close": 0.06, "volume": 16779742.0}, {"date": "2026-03-11", "close": 0.06, "volume": 7819058.0}, {"date": "2026-03-12", "close": 0.057, "volume": 14941248.0}, {"date": "2026-03-13", "close": 0.054, "volume": 23255925.0}, {"date": "2026-03-16", "close": 0.048, "volume": 63411203.0}, {"date": "2026-03-17", "close": 0.051, "volume": 21897399.0}, {"date": "2026-03-18", "close": 0.05, "volume": 27404247.0}, {"date": "2026-03-19", "close": 0.043, "volume": 87321810.0}, {"date": "2026-03-20", "close": 0.042, "volume": 94400850.0}, {"date": "2026-03-23", "close": 0.037, "volume": 65856542.0}, {"date": "2026-03-24", "close": 0.039, "volume": 36290120.0}, {"date": "2026-03-25", "close": 0.043, "volume": 39031558.0}, {"date": "2026-03-26", "close": 0.043, "volume": 29303612.0}, {"date": "2026-03-27", "close": 0.045, "volume": 36542637.0}, {"date": "2026-03-30", "close": 0.044, "volume": 25077220.0}, {"date": "2026-03-31", "close": 0.046, "volume": 28043679.0}, {"date": "2026-04-01", "close": 0.047, "volume": 32133733.0}, {"date": "2026-04-02", "close": 0.048, "volume": 49040531.0}, {"date": "2026-04-07", "close": 0.05, "volume": 17220162.0}, {"date": "2026-04-08", "close": 0.052, "volume": 28241518.0}, {"date": "2026-04-09", "close": 0.049, "volume": 15519010.0}, {"date": "2026-04-10", "close": 0.05, "volume": 12593710.0}, {"date": "2026-04-13", "close": 0.046, "volume": 21825393.0}, {"date": "2026-04-14", "close": 0.048, "volume": 28694438.0}, {"date": "2026-04-15", "close": 0.05, "volume": 26016665.0}, {"date": "2026-04-16", "close": 0.05, "volume": 30536004.0}, {"date": "2026-04-17", "close": 0.048, "volume": 22040911.0}, {"date": "2026-04-20", "close": 0.048, "volume": 25673976.0}, {"date": "2026-04-21", "close": 0.047, "volume": 14984851.0}, {"date": "2026-04-22", "close": 0.045, "volume": 32247766.0}, {"date": "2026-04-23", "close": 0.05, "volume": 36631836.0}, {"date": "2026-04-24", "close": 0.047, "volume": 21814686.0}, {"date": "2026-04-27", "close": 0.05, "volume": 21560102.0}, {"date": "2026-04-28", "close": 0.049, "volume": 49131063.0}, {"date": "2026-04-29", "close": 0.049, "volume": 12850200.0}, {"date": "2026-04-30", "close": 0.047, "volume": 20737996.0}, {"date": "2026-05-01", "close": 0.05, "volume": 25897616.0}, {"date": "2026-05-04", "close": 0.049, "volume": 17701102.0}, {"date": "2026-05-05", "close": 0.047, "volume": 10595374.0}, {"date": "2026-05-06", "close": 0.048, "volume": 17930999.0}, {"date": "2026-05-07", "close": 0.048, "volume": 10250852.0}, {"date": "2026-05-08", "close": 0.047, "volume": 21154835.0}, {"date": "2026-05-11", "close": 0.046, "volume": 27738561.0}, {"date": "2026-05-12", "close": 0.046, "volume": 26930204.0}, {"date": "2026-05-13", "close": 0.048, "volume": 19498318.0}, {"date": "2026-05-14", "close": 0.049, "volume": 12720593.0}, {"date": "2026-05-15", "close": 0.046, "volume": 9139997.0}, {"date": "2026-05-18", "close": 0.045, "volume": 41182854.0}, {"date": "2026-05-19", "close": 0.042, "volume": 26554197.0}, {"date": "2026-05-20", "close": 0.04, "volume": 38652772.0}, {"date": "2026-05-21", "close": 0.043, "volume": 17224324.0}, {"date": "2026-05-22", "close": 0.043, "volume": 12139646.0}, {"date": "2026-05-25", "close": 0.045, "volume": 7444125.0}, {"date": "2026-05-26", "close": 0.044, "volume": 22726441.0}, {"date": "2026-05-27", "close": 0.044, "volume": 6914529.0}, {"date": "2026-05-28", "close": 0.042, "volume": 15991082.0}, {"date": "2026-05-29", "close": 0.043, "volume": 17356449.0}, {"date": "2026-06-01", "close": 0.043, "volume": 17299716.0}, {"date": "2026-06-02", "close": 0.042, "volume": 5443878.0}, {"date": "2026-06-03", "close": 0.042, "volume": 13731877.0}, {"date": "2026-06-04", "close": 0.042, "volume": 22647182.0}, {"date": "2026-06-05", "close": 0.045, "volume": 10388028.0}, {"date": "2026-06-09", "close": 0.041, "volume": 41157463.0}, {"date": "2026-06-10", "close": 0.038, "volume": 63260490.0}, {"date": "2026-06-11", "close": 0.037, "volume": 58249689.0}, {"date": "2026-06-12", "close": 0.038, "volume": 21641265.0}, {"date": "2026-06-15", "close": 0.042, "volume": 31853006.0}, {"date": "2026-06-16", "close": 0.046, "volume": 44877940.0}, {"date": "2026-06-17", "close": 0.048, "volume": 28464008.0}, {"date": "2026-06-18", "close": 0.048, "volume": 20727260.0}, {"date": "2026-06-19", "close": 0.047, "volume": 18744592.0}, {"date": "2026-06-22", "close": 0.046, "volume": 24790342.0}, {"date": "2026-06-23", "close": 0.045, "volume": 21244313.0}, {"date": "2026-06-24", "close": 0.044, "volume": 33396352.0}, {"date": "2026-06-25", "close": 0.042, "volume": 8386045.0}, {"date": "2026-06-26", "close": 0.042, "volume": 18183426.0}, {"date": "2026-06-29", "close": 0.042, "volume": 10143508.0}, {"date": "2026-06-30", "close": 0.04, "volume": 23147779.0}, {"date": "2026-07-01", "close": 0.04, "volume": 17746185.0}, {"date": "2026-07-02", "close": 0.042, "volume": 15905032.0}, {"date": "2026-07-03", "close": 0.046, "volume": 15095065.0}, {"date": "2026-07-06", "close": 0.047, "volume": 7362854.0}, {"date": "2026-07-07", "close": 0.044, "volume": 9377233.0}, {"date": "2026-07-08", "close": 0.042, "volume": 6176482.0}, {"date": "2026-07-09", "close": 0.041, "volume": 10579610.0}, {"date": "2026-07-10", "close": 0.042, "volume": 13663577.0}, {"date": "2026-07-13", "close": 0.04, "volume": 13683455.0}, {"date": "2026-07-14", "close": 0.044, "volume": 20305304.0}, {"date": "2026-07-15", "close": 0.045, "volume": 6140031.0}, {"date": "2026-07-16", "close": 0.044, "volume": 12142261.0}, {"date": "2026-07-17", "close": 0.041, "volume": 15507182.0}, {"date": "2026-07-20", "close": 0.043, "volume": 17715773.0}, {"date": "2026-07-21", "close": 0.045, "volume": 16375636.0}, {"date": "2026-07-22", "close": 0.047, "volume": 17610266.0}, {"date": "2026-07-23", "close": 0.048, "volume": 12365199.0}, {"date": "2026-07-24", "close": 0.045, "volume": 21394986.0}, {"date": "2026-07-27", "close": 0.048, "volume": 21123038.0}, {"date": "2026-07-28", "close": 0.047, "volume": 7899718.0}, {"date": "2026-07-29", "close": 0.047, "volume": 10364562.0}, {"date": "2026-07-30", "close": 0.044, "volume": 25684212.0}, {"date": "2026-07-31", "close": 0.046, "volume": 6479039.0}, {"date": "2026-08-03", "close": 0.049, "volume": 26518049.0}, {"date": "2026-08-04", "close": 0.049, "volume": 2449348.0}, {"date": "2026-08-05", "close": 0.052, "volume": 21650310.0}, {"date": "2026-08-06", "close": 0.051, "volume": 24468803.0}, {"date": "2026-08-07", "close": 0.056, "volume": 21371183.0}, {"date": "2026-08-10", "close": 0.058, "volume": 24552792.0}, {"date": "2026-08-11", "close": 0.057, "volume": 18527381.0}, {"date": "2026-08-12", "close": 0.058, "volume": 14401284.0}, {"date": "2026-08-13", "close": 0.059, "volume": 12061777.0}, {"date": "2026-08-14", "close": 0.058, "volume": 15551408.0}, {"date": "2026-08-17", "close": 0.061, "volume": 19409708.0}, {"date": "2026-08-18", "close": 0.061, "volume": 17805848.0}, {"date": "2026-08-19", "close": 0.062, "volume": 14840092.0}, {"date": "2026-08-20", "close": 0.067, "volume": 33164471.0}, {"date": "2026-08-21", "close": 0.069, "volume": 28086275.0}, {"date": "2026-08-24", "close": 0.071, "volume": 25760764.0}, {"date": "2026-08-25", "close": 0.071, "volume": 32512193.0}, {"date": "2026-08-26", "close": 0.072, "volume": 29849022.0}, {"date": "2026-08-27", "close": 0.071, "volume": 30026447.0}, {"date": "2026-08-28", "close": 0.073, "volume": 26000427.0}, {"date": "2026-08-31", "close": 0.069, "volume": 42504420.0}, {"date": "2026-09-01", "close": 0.077, "volume": 43872181.0}, {"date": "2026-09-02", "close": 0.075, "volume": 18462445.0}, {"date": "2026-09-03", "close": 0.076, "volume": 37731539.0}, {"date": "2026-09-04", "close": 0.081, "volume": 54981441.0}, {"date": "2026-09-07", "close": 0.08, "volume": 18858085.0}, {"date": "2026-09-08", "close": 0.084, "volume": 41872850.0}, {"date": "2026-09-09", "close": 0.086, "volume": 48942381.0}, {"date": "2026-09-10", "close": 0.081, "volume": 36329736.0}, {"date": "2026-09-11", "close": 0.079, "volume": 24836647.0}, {"date": "2026-09-14", "close": 0.082, "volume": 55350589.0}, {"date": "2026-09-15", "close": 0.082, "volume": 73053036.0}, {"date": "2026-09-16", "close": 0.082, "volume": 33533989.0}, {"date": "2026-09-17", "close": 0.082, "volume": 40331295.0}, {"date": "2026-09-18", "close": 0.085, "volume": 190325810.0}], "refreshing": true}