{"ticker": "BSA", "overview": {"name": "BSA Limited", "country": "Australia", "industry": "Commercial & Professional Services"}, "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": "BSA", "has_prices": true, "as_of": "2026-09-18", "last": 0.255, "prev_close": 0.25, "change": 0.0050000000000000044, "change_pct": 0.020000000000000018, "session_volume": 100012.0, "vwap_5": 0.2525200812437246, "vwap_20": 0.25494729268304384, "vwap_60": 0.29057135707418474, "vwap_250": 0.19722937130979862, "high_52w": 0.475, "low_52w": 0.115, "avg_volume_20": 93848.45, "sessions": 400, "market_cap": {"value": 18825065.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155350", "src": "ASX", "ticker": "BSA", "cik": "", "company": "BSA Limited", "company_raw": "BSA 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 files a director's interest notice on BSA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155350", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18222}, {"id": "ASX-03152759", "src": "ASX", "ticker": "BSA", "cik": "", "company": "BSA Limited", "company_raw": "BSA 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 files a director's interest notice on BSA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152759", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26862}, {"id": "ASX-03151063", "src": "ASX", "ticker": "BSA", "cik": "", "company": "BSA Limited", "company_raw": "BSA 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 files a director's interest notice on BSA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151063", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31182}, {"id": "ASX-03118215", "src": "ASX", "ticker": "BSA", "cik": "", "company": "BSA Limited", "company_raw": "BSA Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BSA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03118215", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142062}, {"id": "ASX-03117603", "src": "ASX", "ticker": "BSA", "cik": "", "company": "BSA Limited", "company_raw": "BSA Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BSA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117603", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "ASX-03117409", "src": "ASX", "ticker": "BSA", "cik": "", "company": "BSA Limited", "company_raw": "BSA Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BSA: substantial-holder notice (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117409", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "ASX-03117408", "src": "ASX", "ticker": "BSA", "cik": "", "company": "BSA Limited", "company_raw": "BSA Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BSA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117408", "trade_date": "2026-07-23", "timestamp": "2026-07-23", "mins": 147822}, {"id": "ASX-03116223", "src": "ASX", "ticker": "BSA", "cik": "", "company": "BSA Limited", "company_raw": "BSA Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BSA stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116223", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152142}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Mr David Geraghty", "notice_type": "3Y", "direct_shares": 5967246.0, "indirect_shares": 2000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151291-2A1705396", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr David Geraghty", "notice_type": "3Y", "direct_shares": 5847246.0, "indirect_shares": 2000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148700-2A1704205", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr David Geraghty", "notice_type": "3Y", "direct_shares": 5782492.0, "indirect_shares": 2000000.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147004-2A1703435", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr David Geraghty", "notice_type": "3Y", "direct_shares": 4800246.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Roologic Pty Ltd", "pct": null, "notice_date": "2026-07-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03114196-2A1685854", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr David Geraghty", "notice_type": "3Y", "direct_shares": 4730914.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Roologic Pty Ltd", "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113423-2A1685540", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr David Geraghty", "notice_type": "3Y", "direct_shares": 1930914.0, "indirect_shares": 2000000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Roologic Pty Ltd", "pct": null, "notice_date": "2026-07-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112264-2A1685027", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Geraghty", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-11", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Geraghty", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Raihani", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "W Sauer", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Heick", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Lewis", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-26", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03121733-2A1689819", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-26", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113618-2A1685650", "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": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113424-2A1685541", "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": "2026-07-19", "source_url": "https://www.marketindex.com.au/asx/bsa", "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": "2026-07-12", "source_url": "https://www.marketindex.com.au/asx/bsa", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/bsa", "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": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/bsa", "needs_ocr": 0}], "directors": [{"name": "Amendment", "first_seen": "2024-12-19", "last_seen": "2024-12-19", "status": "current", "notices": 1}, {"name": "P Lewis", "first_seen": "2026-01-26", "last_seen": "2026-01-26", "status": "current", "notices": 1}, {"name": "D Raihani", "first_seen": "2026-02-10", "last_seen": "2026-02-12", "status": "current", "notices": 2}, {"name": "D Geraghty", "first_seen": "2026-03-04", "last_seen": "2026-03-11", "status": "current", "notices": 2}, {"name": "Mr David Geraghty", "first_seen": "2026-07-19", "last_seen": "2026-10-21", "status": "current", "notices": 6}, {"name": "W Sauer", "first_seen": "2026-01-29", "last_seen": "2026-01-29", "status": "past", "notices": 1}, {"name": "P Heick", "first_seen": "2026-01-29", "last_seen": "2026-01-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154997-2A1706860"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Retraction & Replacement - Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154282-2A1706592"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152140-2A1705764"}, {"date": "2026-10-21", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - DG", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151291-2A1705396"}, {"date": "2026-10-20", "form": "Periodic Reports", "title": "BSA & Eonetics - Investor Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151009-2A1705258"}], "performance": {"ticker": "BSA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "1999-11-15", "close": 5.19437808, "volume": 386398.0}, {"date": "1999-11-16", "close": 6.4929726, "volume": 488221.0}, {"date": "1999-11-17", "close": 7.24479048, "volume": 481730.0}, {"date": "1999-11-18", "close": 6.834708, "volume": 163182.0}, {"date": "1999-11-19", "close": 6.01454304, "volume": 167107.0}, {"date": "1999-11-22", "close": 6.08289012, "volume": 56120.0}, {"date": "1999-11-23", "close": 6.4929726, "volume": 63827.0}, {"date": "1999-11-24", "close": 6.01454304, "volume": 24284.0}, {"date": "1999-11-25", "close": 5.94619596, "volume": 34559.0}, {"date": "1999-11-26", "close": 5.87784888, "volume": 38509.0}, {"date": "1999-11-29", "close": 8.81677332, "volume": 511076.0}, {"date": "1999-11-30", "close": 9.2268558, "volume": 188121.0}, {"date": "1999-12-01", "close": 8.95346748, "volume": 93936.0}, {"date": "1999-12-02", "close": 8.61173208, "volume": 23826.0}, {"date": "1999-12-03", "close": 8.543385, "volume": 26698.0}, {"date": "1999-12-06", "close": 8.13330252, "volume": 54631.0}, {"date": "1999-12-07", "close": 7.8599142, "volume": 29230.0}, {"date": "1999-12-08", "close": 7.31313756, "volume": 29933.0}, {"date": "1999-12-09", "close": 7.44983172, "volume": 33436.0}, {"date": "1999-12-10", "close": 8.13330252, "volume": 29626.0}, {"date": "1999-12-13", "close": 7.8599142, "volume": 24141.0}, {"date": "1999-12-14", "close": 7.72322004, "volume": 9437.0}, {"date": "1999-12-15", "close": 7.38148464, "volume": 24807.0}, {"date": "1999-12-16", "close": 7.38148464, "volume": 8046.0}, {"date": "1999-12-17", "close": 7.1764434, "volume": 10127.0}, {"date": "1999-12-20", "close": 6.97140216, "volume": 22353.0}, {"date": "1999-12-21", "close": 6.97140216, "volume": 22137.0}, {"date": "1999-12-22", "close": 6.69801384, "volume": 29312.0}, {"date": "1999-12-23", "close": 6.834708, "volume": 12604.0}, {"date": "1999-12-24", "close": 6.69801384, "volume": 3633.0}, {"date": "1999-12-27", "close": 6.69801384, "volume": null}, {"date": "1999-12-28", "close": 6.69801384, "volume": null}, {"date": "1999-12-29", "close": 7.10809632, "volume": 16607.0}, {"date": "1999-12-30", "close": 7.5181788, "volume": 31091.0}, {"date": "1999-12-31", "close": 7.5181788, "volume": null}, {"date": "2000-01-03", "close": 7.5181788, "volume": null}, {"date": "2000-01-04", "close": 7.79156712, "volume": 31303.0}, {"date": "2000-01-05", "close": 7.10809632, "volume": 32731.0}, {"date": "2000-01-06", "close": 7.24479048, "volume": 24310.0}, {"date": "2000-01-07", "close": 7.24479048, "volume": 6993.0}, {"date": "2000-01-10", "close": 7.38148464, "volume": 17584.0}, {"date": "2000-01-11", "close": 7.1764434, "volume": 7886.0}, {"date": "2000-01-12", "close": 6.90305508, "volume": 11458.0}, {"date": "2000-01-13", "close": 6.834708, "volume": 9054.0}, {"date": "2000-01-14", "close": 6.834708, "volume": 9692.0}, {"date": "2000-01-17", "close": 6.90305508, "volume": 13152.0}, {"date": "2000-01-18", "close": 6.834708, "volume": 9934.0}, {"date": "2000-01-19", "close": 6.834708, "volume": 7944.0}, {"date": "2000-01-20", "close": 6.834708, "volume": 9218.0}, {"date": "2000-01-21", "close": 6.69801384, "volume": 13695.0}, {"date": "2000-01-24", "close": 6.62966676, "volume": 8327.0}, {"date": "2000-01-25", "close": 6.69801384, "volume": 5194.0}, {"date": "2000-01-26", "close": 6.69801384, "volume": null}, {"date": "2000-01-27", "close": 6.21958428, "volume": 13256.0}, {"date": "2000-01-28", "close": 6.35627844, "volume": 12731.0}, {"date": "2000-01-31", "close": 6.35627844, "volume": 8565.0}, {"date": "2000-02-01", "close": 6.35627844, "volume": 10141.0}, {"date": "2000-02-02", "close": 6.1512372, "volume": 13949.0}, {"date": "2000-02-03", "close": 6.08289012, "volume": 15575.0}, {"date": "2000-02-07", "close": 5.8095018, "volume": 21854.0}, {"date": "2000-02-08", "close": 6.08289012, "volume": 20462.0}, {"date": "2000-02-09", "close": 7.31313756, "volume": 65158.0}, {"date": "2000-02-10", "close": 6.69801384, "volume": 14478.0}, {"date": "2000-02-11", "close": 7.03974924, "volume": 26692.0}, {"date": "2000-02-14", "close": 7.31313756, "volume": 65211.0}, {"date": "2000-02-16", "close": 7.5181788, "volume": 37601.0}, {"date": "2000-02-17", "close": 7.224286356, "volume": 59318.0}, {"date": "2000-02-21", "close": 7.24479048, "volume": 5701.0}, {"date": "2000-02-23", "close": 6.97140216, "volume": 10014.0}, {"date": "2000-02-24", "close": 6.834708, "volume": 5779.0}, {"date": "2000-02-25", "close": 6.62966676, "volume": 6291.0}, {"date": "2000-02-28", "close": 6.28793136, "volume": 11104.0}, {"date": "2000-02-29", "close": 6.1512372, "volume": 12028.0}, {"date": "2000-03-01", "close": 6.21958428, "volume": 5234.0}, {"date": "2000-03-02", "close": 6.1512372, "volume": 5918.0}, {"date": "2000-03-03", "close": 6.08289012, "volume": 12387.0}, {"date": "2000-03-06", "close": 6.62966676, "volume": 12055.0}, {"date": "2000-03-07", "close": 6.35627844, "volume": 2956.0}, {"date": "2000-03-08", "close": 6.56131968, "volume": 4700.0}, {"date": "2000-03-09", "close": 6.28793136, "volume": 6985.0}, {"date": "2000-03-10", "close": 6.1512372, "volume": 7260.0}, {"date": "2000-03-13", "close": 7.1764434, "volume": 44819.0}, {"date": "2000-03-14", "close": 7.24479048, "volume": 45451.0}, {"date": "2000-03-15", "close": 6.69801384, "volume": 21815.0}, {"date": "2000-03-16", "close": 6.97140216, "volume": 5986.0}, {"date": "2000-03-17", "close": 6.97140216, "volume": 10253.0}, {"date": "2000-03-20", "close": 7.1764434, "volume": 5048.0}, {"date": "2000-03-21", "close": 7.03974924, "volume": 6790.0}, {"date": "2000-03-22", "close": 7.1764434, "volume": 4609.0}, {"date": "2000-03-23", "close": 7.1764434, "volume": 14085.0}, {"date": "2000-03-24", "close": 6.97140216, "volume": 12685.0}, {"date": "2000-03-27", "close": 6.69801384, "volume": 4170.0}, {"date": "2000-03-28", "close": 6.56131968, "volume": 5048.0}, {"date": "2000-03-29", "close": 6.69801384, "volume": 9370.0}, {"date": "2000-03-30", "close": 6.56131968, "volume": 17703.0}, {"date": "2000-03-31", "close": 6.69801384, "volume": 6248.0}, {"date": "2000-04-03", "close": 6.56131968, "volume": 6291.0}, {"date": "2000-04-04", "close": 6.42462552, "volume": 11764.0}, {"date": "2000-04-05", "close": 6.21958428, "volume": 17859.0}, {"date": "2000-04-06", "close": 6.28793136, "volume": 9735.0}, {"date": "2000-04-07", "close": 6.35627844, "volume": 17169.0}, {"date": "2000-04-10", "close": 6.21958428, "volume": 2813.0}, {"date": "2000-04-11", "close": 5.94619596, "volume": 13476.0}, {"date": "2000-04-12", "close": 6.1512372, "volume": 3175.0}, {"date": "2000-04-13", "close": 5.94619596, "volume": 3798.0}, {"date": "2000-04-14", "close": 5.53611348, "volume": 12583.0}, {"date": "2000-04-17", "close": 4.1008248, "volume": 27069.0}, {"date": "2000-04-18", "close": 5.39941932, "volume": 28560.0}, {"date": "2000-04-19", "close": 5.4677664, "volume": 21640.0}, {"date": "2000-04-20", "close": 5.4677664, "volume": 8893.0}, {"date": "2000-04-26", "close": 5.67280764, "volume": 5975.0}, {"date": "2000-04-27", "close": 5.8095018, "volume": 8464.0}, {"date": "2000-04-28", "close": 6.1512372, "volume": 7207.0}, {"date": "2000-05-01", "close": 5.74115472, "volume": 4272.0}, {"date": "2000-05-02", "close": 5.94619596, "volume": 865.0}, {"date": "2000-05-03", "close": 5.8095018, "volume": 2792.0}, {"date": "2000-05-04", "close": 5.87784888, "volume": 2199.0}, {"date": "2000-05-05", "close": 5.4677664, "volume": 4254.0}, {"date": "2000-05-08", "close": 5.67280764, "volume": 975.0}, {"date": "2000-05-09", "close": 5.60446056, "volume": 3146.0}, {"date": "2000-05-10", "close": 5.19437808, "volume": 10125.0}, {"date": "2000-05-11", "close": 5.19437808, "volume": 5546.0}, {"date": "2000-05-12", "close": 5.19437808, "volume": 7835.0}, {"date": "2000-05-15", "close": 5.19437808, "volume": 146.0}, {"date": "2000-05-16", "close": 4.85264268, "volume": 4170.0}, {"date": "2000-05-17", "close": 4.7842956, "volume": 7327.0}, {"date": "2000-05-18", "close": 4.4425602, "volume": 2213.0}, {"date": "2000-05-19", "close": 4.4425602, "volume": 3629.0}, {"date": "2000-05-22", "close": 4.16917188, "volume": 3706.0}, {"date": "2000-05-23", "close": 4.16917188, "volume": 8556.0}, {"date": "2000-05-24", "close": 4.64760144, "volume": 11266.0}, {"date": "2000-05-25", "close": 4.16917188, "volume": 3412.0}, {"date": "2000-05-26", "close": 4.1008248, "volume": 1463.0}, {"date": "2000-05-29", "close": 4.71594852, "volume": 4331.0}, {"date": "2000-05-30", "close": 4.51090728, "volume": 3336.0}, {"date": "2000-05-31", "close": 4.71594852, "volume": 5110.0}, {"date": "2000-06-01", "close": 4.71594852, "volume": 3146.0}, {"date": "2000-06-02", "close": 4.51090728, "volume": 1726.0}, {"date": "2000-06-05", "close": 4.23751896, "volume": 5120.0}, {"date": "2000-06-06", "close": 4.16917188, "volume": 2575.0}, {"date": "2000-06-07", "close": 4.23751896, "volume": 6007.0}, {"date": "2000-06-08", "close": 4.57925436, "volume": 14661.0}, {"date": "2000-06-09", "close": 4.7842956, "volume": 13994.0}, {"date": "2000-06-14", "close": 4.64760144, "volume": 8120.0}, {"date": "2000-06-15", "close": 4.7842956, "volume": 556.0}, {"date": "2000-06-16", "close": 4.57925436, "volume": 10564.0}, {"date": "2000-06-19", "close": 4.57925436, "volume": 4448.0}, {"date": "2000-06-20", "close": 4.37421312, "volume": 13810.0}, {"date": "2000-06-21", "close": 4.37421312, "volume": 6174.0}, {"date": "2000-06-22", "close": 4.23751896, "volume": 6568.0}, {"date": "2000-06-23", "close": 4.401551952, "volume": 12864.0}, {"date": "2000-06-26", "close": 5.33107224, "volume": 27949.0}, {"date": "2000-06-27", "close": 5.19437808, "volume": 21157.0}, {"date": "2000-06-28", "close": 5.26272516, "volume": 5662.0}, {"date": "2000-06-29", "close": 4.98933684, "volume": 7681.0}, {"date": "2000-06-30", "close": 6.01454304, "volume": 44347.0}, {"date": "2000-07-03", "close": 5.94619596, "volume": 25398.0}, {"date": "2000-07-04", "close": 6.42462552, "volume": 28108.0}, {"date": "2000-07-05", "close": 6.08289012, "volume": 14594.0}, {"date": "2000-07-06", "close": 6.01454304, "volume": 31381.0}, {"date": "2000-07-07", "close": 6.01454304, "volume": 5463.0}, {"date": "2000-07-10", "close": 5.94619596, "volume": 3394.0}, {"date": "2000-07-11", "close": 6.01454304, "volume": 4477.0}, {"date": "2000-07-12", "close": 5.8095018, "volume": 6560.0}, {"date": "2000-07-13", "close": 5.8095018, "volume": 8671.0}, {"date": "2000-07-14", "close": 5.8095018, "volume": 6584.0}, {"date": "2000-07-17", "close": 5.8095018, "volume": 2122.0}, {"date": "2000-07-18", "close": 6.01454304, "volume": 4755.0}, {"date": "2000-07-19", "close": 6.28793136, "volume": 10864.0}, {"date": "2000-07-20", "close": 6.35627844, "volume": 5732.0}, {"date": "2000-07-21", "close": 6.62966676, "volume": 34317.0}, {"date": "2000-07-24", "close": 6.56131968, "volume": 10746.0}, {"date": "2000-07-25", "close": 6.56131968, "volume": 12755.0}, {"date": "2000-07-26", "close": 6.42462552, "volume": 3078.0}, {"date": "2000-07-27", "close": 6.42462552, "volume": 9898.0}, {"date": "2000-07-28", "close": 6.35627844, "volume": 6031.0}, {"date": "2000-07-31", "close": 5.8095018, "volume": 4453.0}, {"date": "2000-08-01", "close": 6.28793136, "volume": 439.0}, {"date": "2000-08-02", "close": 6.1512372, "volume": 12450.0}, {"date": "2000-08-03", "close": 6.1512372, "volume": 2443.0}, {"date": "2000-08-04", "close": 6.1512372, "volume": 3910.0}, {"date": "2000-08-07", "close": 6.01454304, "volume": 2821.0}, {"date": "2000-08-08", "close": 6.1512372, "volume": 2129.0}, {"date": "2000-08-09", "close": 6.01454304, "volume": 1317.0}, {"date": "2000-08-10", "close": 6.01454304, "volume": 281.0}, {"date": "2000-08-11", "close": 5.94619596, "volume": 2060.0}, {"date": "2000-08-14", "close": 5.8095018, "volume": 9364.0}, {"date": "2000-08-15", "close": 5.74115472, "volume": 2487.0}, {"date": "2000-08-16", "close": 5.60446056, "volume": 1911.0}, {"date": "2000-08-17", "close": 5.60446056, "volume": 2868.0}, {"date": "2000-08-18", "close": 5.67280764, "volume": 3365.0}, {"date": "2000-08-21", "close": 5.67280764, "volume": 1572.0}, {"date": "2000-08-22", "close": 5.67280764, "volume": 2122.0}, {"date": "2000-08-23", "close": 5.74115472, "volume": 7901.0}, {"date": "2000-08-24", "close": 5.87784888, "volume": 2780.0}, {"date": "2000-08-25", "close": 5.87784888, "volume": 2970.0}, {"date": "2000-08-28", "close": 5.8095018, "volume": 3365.0}, {"date": "2000-08-29", "close": 5.74115472, "volume": 3511.0}, {"date": "2000-08-30", "close": 5.74115472, "volume": 293.0}, {"date": "2000-08-31", "close": 5.60446056, "volume": 7294.0}, {"date": "2000-09-01", "close": 5.53611348, "volume": 2947.0}, {"date": "2000-09-04", "close": 5.53611348, "volume": 2320.0}, {"date": "2000-09-05", "close": 5.4677664, "volume": 658.0}, {"date": "2000-09-06", "close": 5.4677664, "volume": 4292.0}, {"date": "2000-09-07", "close": 5.4677664, "volume": 3248.0}, {"date": "2000-09-08", "close": 5.4677664, "volume": 2117.0}, {"date": "2000-09-11", "close": 5.33107224, "volume": 746.0}, {"date": "2000-09-12", "close": 4.98933684, "volume": 1985.0}, {"date": "2000-09-13", "close": 4.7842956, "volume": 6413.0}, {"date": "2000-09-14", "close": 4.92098976, "volume": 6821.0}, {"date": "2000-09-15", "close": 5.05768392, "volume": 2338.0}, {"date": "2000-09-18", "close": 4.85264268, "volume": 1170.0}, {"date": "2000-09-20", "close": 4.92098976, "volume": 878.0}, {"date": "2000-09-21", "close": 4.92098976, "volume": 8.0}, {"date": "2000-09-22", "close": 4.92098976, "volume": 2634.0}, {"date": "2000-09-25", "close": 4.7842956, "volume": 13314.0}, {"date": "2000-09-26", "close": 4.7842956, "volume": 571.0}, {"date": "2000-09-28", "close": 4.7842956, "volume": 732.0}, {"date": "2000-10-03", "close": 5.126031, "volume": 1463.0}, {"date": "2000-10-06", "close": 5.4677664, "volume": 5282.0}, {"date": "2000-10-09", "close": 5.05768392, "volume": 658.0}, {"date": "2000-10-10", "close": 5.05768392, "volume": 366.0}, {"date": "2000-10-11", "close": 5.126031, "volume": 59.0}, {"date": "2000-10-12", "close": 5.126031, "volume": 2068.0}, {"date": "2000-10-13", "close": 5.19437808, "volume": 1463.0}, {"date": "2000-10-16", "close": 5.33107224, "volume": 1444.0}, {"date": "2000-10-17", "close": 5.33107224, "volume": 59.0}, {"date": "2000-10-18", "close": 5.26272516, "volume": 3877.0}, {"date": "2000-10-19", "close": 5.33107224, "volume": 2487.0}, {"date": "2000-10-20", "close": 5.126031, "volume": 1375.0}, {"date": "2000-10-23", "close": 5.4677664, "volume": 17430.0}, {"date": "2000-10-24", "close": 5.53611348, "volume": 8599.0}, {"date": "2000-10-25", "close": 5.53611348, "volume": 4532.0}, {"date": "2000-10-26", "close": 5.4677664, "volume": 2928.0}, {"date": "2000-10-27", "close": 5.33107224, "volume": 3804.0}, {"date": "2000-10-30", "close": 6.42462552, "volume": 50913.0}, {"date": "2000-10-31", "close": 5.26272516, "volume": 14261.0}, {"date": "2000-11-01", "close": 5.60446056, "volume": 15641.0}, {"date": "2000-11-02", "close": 6.1512372, "volume": 39457.0}, {"date": "2000-11-03", "close": 5.8095018, "volume": 13216.0}, {"date": "2000-11-06", "close": 5.74115472, "volume": 4316.0}, {"date": "2000-11-07", "close": 5.8095018, "volume": 1097.0}, {"date": "2000-11-08", "close": 5.67280764, "volume": 9118.0}, {"date": "2000-11-09", "close": 5.4677664, "volume": 9252.0}, {"date": "2000-11-10", "close": 5.8095018, "volume": 7720.0}, {"date": "2000-11-13", "close": 5.67280764, "volume": 4214.0}, {"date": "2000-11-14", "close": 5.60446056, "volume": 2019.0}, {"date": "2000-11-15", "close": 5.53611348, "volume": 1639.0}, {"date": "2000-11-16", "close": 5.67280764, "volume": 815.0}, {"date": "2000-11-17", "close": 5.4677664, "volume": 5693.0}, {"date": "2000-11-20", "close": 5.4677664, "volume": 379.0}, {"date": "2000-11-21", "close": 5.19437808, "volume": 2195.0}, {"date": "2000-11-22", "close": 5.33107224, "volume": 4504.0}, {"date": "2000-11-23", "close": 5.39941932, "volume": 73.0}, {"date": "2000-11-24", "close": 5.4677664, "volume": 3073.0}, {"date": "2000-11-27", "close": 5.126031, "volume": 2004.0}, {"date": "2000-11-28", "close": 5.19437808, "volume": 805.0}, {"date": "2000-11-29", "close": 5.4677664, "volume": 4139.0}, {"date": "2000-11-30", "close": 5.33107224, "volume": 2678.0}, {"date": "2000-12-01", "close": 5.283229284, "volume": 5852.0}, {"date": "2000-12-04", "close": 5.26272516, "volume": 3005.0}, {"date": "2000-12-05", "close": 5.4677664, "volume": 3848.0}, {"date": "2000-12-06", "close": 5.33107224, "volume": 490.0}, {"date": "2000-12-07", "close": 5.26272516, "volume": 3192.0}, {"date": "2000-12-08", "close": 4.98933684, "volume": 7564.0}, {"date": "2000-12-11", "close": 4.71594852, "volume": 9137.0}, {"date": "2000-12-12", "close": 4.7842956, "volume": 5746.0}, {"date": "2000-12-13", "close": 4.7842956, "volume": 11061.0}, {"date": "2000-12-14", "close": 4.1008248, "volume": 19328.0}, {"date": "2000-12-15", "close": 4.1008248, "volume": 3449.0}, {"date": "2000-12-18", "close": 4.7842956, "volume": 4910.0}, {"date": "2000-12-19", "close": 4.51090728, "volume": 1697.0}, {"date": "2000-12-20", "close": 4.23751896, "volume": 986.0}, {"date": "2000-12-21", "close": 4.1008248, "volume": 3831.0}, {"date": "2000-12-22", "close": 4.1008248, "volume": 2195.0}, {"date": "2000-12-27", "close": 3.7590894, "volume": 3453.0}, {"date": "2000-12-28", "close": 4.16917188, "volume": 3804.0}, {"date": "2000-12-29", "close": 4.16917188, "volume": null}, {"date": "2001-01-02", "close": 4.16917188, "volume": 2048.0}, {"date": "2001-01-03", "close": 4.23751896, "volume": 3511.0}, {"date": "2001-01-04", "close": 4.1008248, "volume": 1463.0}, {"date": "2001-01-05", "close": 3.7590894, "volume": 5975.0}, {"date": "2001-01-08", "close": 3.7590894, "volume": 3872.0}, {"date": "2001-01-09", "close": 3.7590894, "volume": 2356.0}, {"date": "2001-01-10", "close": 3.7590894, "volume": 2926.0}, {"date": "2001-01-11", "close": 3.7590894, "volume": 585.0}, {"date": "2001-01-12", "close": 3.62239524, "volume": 2048.0}, {"date": "2001-01-15", "close": 4.1008248, "volume": 4975.0}, {"date": "2001-01-16", "close": 3.89578356, "volume": 617.0}, {"date": "2001-01-17", "close": 4.1008248, "volume": 1083.0}, {"date": "2001-01-18", "close": 4.16917188, "volume": 1170.0}, {"date": "2001-01-19", "close": 4.30586604, "volume": 2926.0}, {"date": "2001-01-22", "close": 4.37421312, "volume": 3477.0}, {"date": "2001-01-23", "close": 4.37421312, "volume": 1024.0}, {"date": "2001-01-24", "close": 4.1008248, "volume": 4976.0}, {"date": "2001-01-25", "close": 4.1008248, "volume": null}, {"date": "2001-01-29", "close": 4.1008248, "volume": 585.0}, {"date": "2001-01-30", "close": 4.03247772, "volume": 1952.0}, {"date": "2001-01-31", "close": 4.03247772, "volume": null}, {"date": "2001-02-01", "close": 3.89578356, "volume": 3146.0}, {"date": "2001-02-02", "close": 3.7590894, "volume": 1829.0}, {"date": "2001-02-05", "close": 3.89578356, "volume": 1097.0}, {"date": "2001-02-06", "close": 3.89578356, "volume": 1390.0}, {"date": "2001-02-07", "close": 3.82743648, "volume": 3438.0}, {"date": "2001-02-08", "close": 3.55404816, "volume": 9560.0}, {"date": "2001-02-09", "close": 3.34900692, "volume": 9181.0}, {"date": "2001-02-12", "close": 3.21231276, "volume": 6991.0}, {"date": "2001-02-13", "close": 3.62239524, "volume": 9145.0}, {"date": "2001-02-14", "close": 3.28065984, "volume": 5961.0}, {"date": "2001-02-15", "close": 3.21231276, "volume": 6101.0}, {"date": "2001-02-16", "close": 3.417354, "volume": 2268.0}, {"date": "2001-02-19", "close": 3.21231276, "volume": 1390.0}, {"date": "2001-02-20", "close": 3.0756186, "volume": 4580.0}, {"date": "2001-02-21", "close": 3.48570108, "volume": 824.0}, {"date": "2001-02-22", "close": 3.21231276, "volume": 1829.0}, {"date": "2001-02-23", "close": 3.417354, "volume": 3650.0}, {"date": "2001-02-26", "close": 3.0756186, "volume": 9415.0}, {"date": "2001-02-27", "close": 2.7338832, "volume": 13095.0}, {"date": "2001-02-28", "close": 2.59718904, "volume": 8603.0}, {"date": "2001-03-01", "close": 2.59718904, "volume": 8297.0}, {"date": "2001-03-02", "close": 2.7338832, "volume": 12973.0}, {"date": "2001-03-05", "close": 2.93892444, "volume": 5923.0}, {"date": "2001-03-06", "close": 2.7338832, "volume": 5132.0}, {"date": "2001-03-07", "close": 2.69970966, "volume": 4516.0}, {"date": "2001-03-08", "close": 2.59718904, "volume": 2195.0}, {"date": "2001-03-09", "close": 2.5630155, "volume": 2481.0}, {"date": "2001-03-12", "close": 2.5630155, "volume": 1639.0}, {"date": "2001-03-13", "close": 2.46049488, "volume": 10209.0}, {"date": "2001-03-14", "close": 2.25545364, "volume": 2216.0}, {"date": "2001-03-15", "close": 2.18710656, "volume": 6804.0}, {"date": "2001-03-16", "close": 2.52884196, "volume": 3731.0}, {"date": "2001-03-19", "close": 2.18710656, "volume": 658.0}, {"date": "2001-03-20", "close": 2.59718904, "volume": 2092.0}, {"date": "2001-03-21", "close": 2.59718904, "volume": 585.0}, {"date": "2001-03-22", "close": 2.3921478, "volume": 2414.0}, {"date": "2001-03-23", "close": 2.3921478, "volume": null}, {"date": "2001-03-26", "close": 2.25545364, "volume": 146.0}, {"date": "2001-03-27", "close": 2.18710656, "volume": 8817.0}, {"date": "2001-03-28", "close": 2.18710656, "volume": 176.0}, {"date": "2001-03-29", "close": 2.18710656, "volume": 715.0}, {"date": "2001-03-30", "close": 2.18710656, "volume": null}, {"date": "2001-04-02", "close": 2.25545364, "volume": 1427.0}, {"date": "2001-04-03", "close": 2.25545364, "volume": null}, {"date": "2001-04-04", "close": 2.32380072, "volume": 3804.0}, {"date": "2001-04-05", "close": 2.18710656, "volume": 8486.0}, {"date": "2001-04-06", "close": 2.18710656, "volume": 2634.0}, {"date": "2001-04-09", "close": 2.0504124, "volume": 2905.0}, {"date": "2001-04-10", "close": 2.18710656, "volume": 294672.0}, {"date": "2001-04-11", "close": 1.91371824, "volume": 8446.0}, {"date": "2001-04-12", "close": 1.91371824, "volume": 2060.0}, {"date": "2001-04-17", "close": 2.11875948, "volume": 3825.0}, {"date": "2001-04-18", "close": 2.18710656, "volume": 3950.0}, {"date": "2001-04-19", "close": 2.0504124, "volume": 8617.0}, {"date": "2001-04-20", "close": 2.52884196, "volume": 1609.0}, {"date": "2001-04-23", "close": 2.52884196, "volume": null}, {"date": "2001-04-24", "close": 2.25545364, "volume": 293.0}, {"date": "2001-04-26", "close": 2.25545364, "volume": 73.0}, {"date": "2001-04-27", "close": 2.25545364, "volume": 3658.0}, {"date": "2001-04-30", "close": 2.2212801, "volume": 4945.0}, {"date": "2001-05-01", "close": 2.11875948, "volume": 535.0}, {"date": "2001-05-02", "close": 2.18710656, "volume": 3658.0}, {"date": "2001-05-03", "close": 2.18710656, "volume": 7316.0}, {"date": "2001-05-04", "close": 2.0504124, "volume": 732.0}, {"date": "2001-05-07", "close": 2.0504124, "volume": null}, {"date": "2001-05-08", "close": 2.0504124, "volume": 957.0}, {"date": "2001-05-09", "close": 2.0504124, "volume": null}, {"date": "2001-05-10", "close": 1.98206532, "volume": 293.0}, {"date": "2001-05-11", "close": 1.84537116, "volume": 2436.0}, {"date": "2001-05-14", "close": 1.77702408, "volume": 1756.0}, {"date": "2001-05-15", "close": 2.0504124, "volume": 10236.0}, {"date": "2001-05-16", "close": 2.66553612, "volume": 16527.0}, {"date": "2001-05-17", "close": 2.46049488, "volume": 5215.0}, {"date": "2001-05-18", "close": 2.59718904, "volume": 6438.0}, {"date": "2001-05-21", "close": 2.46049488, "volume": 3735.0}, {"date": "2001-05-22", "close": 2.46049488, "volume": 7462.0}, {"date": "2001-05-23", "close": 2.32380072, "volume": 732.0}, {"date": "2001-05-24", "close": 2.3921478, "volume": 12724.0}, {"date": "2001-05-25", "close": 2.3921478, "volume": 1167.0}, {"date": "2001-05-28", "close": 2.18710656, "volume": 8530.0}, {"date": "2001-05-29", "close": 2.0504124, "volume": 3658.0}, {"date": "2001-05-30", "close": 1.94789178, "volume": 8164.0}, {"date": "2001-05-31", "close": 1.77702408, "volume": 15919.0}, {"date": "2001-06-01", "close": 2.0504124, "volume": 1346.0}, {"date": "2001-06-04", "close": 1.708677, "volume": 2451.0}, {"date": "2001-06-05", "close": 1.91371824, "volume": 6173.0}, {"date": "2001-06-06", "close": 1.91371824, "volume": 4243.0}, {"date": "2001-06-07", "close": 1.98206532, "volume": 2531.0}, {"date": "2001-06-08", "close": 1.91371824, "volume": 2268.0}, {"date": "2001-06-12", "close": 1.708677, "volume": 7608.0}, {"date": "2001-06-13", "close": 1.77702408, "volume": 4389.0}, {"date": "2001-06-14", "close": 2.0504124, "volume": 12453.0}, {"date": "2001-06-15", "close": 1.64032992, "volume": 1710.0}, {"date": "2001-06-18", "close": 1.64032992, "volume": 3092.0}, {"date": "2001-06-19", "close": 1.57198284, "volume": 3658.0}, {"date": "2001-06-20", "close": 1.60615638, "volume": 1024.0}, {"date": "2001-06-21", "close": 1.64032992, "volume": 1463.0}, {"date": "2001-06-22", "close": 1.64032992, "volume": 2195.0}, {"date": "2001-06-25", "close": 1.708677, "volume": 6950.0}, {"date": "2001-06-26", "close": 1.50363576, "volume": 12885.0}, {"date": "2001-06-27", "close": 1.5378093, "volume": 6891.0}, {"date": "2001-06-28", "close": 1.50363576, "volume": 5896.0}, {"date": "2001-06-29", "close": 1.43528868, "volume": 16855.0}, {"date": "2001-07-02", "close": 1.46946222, "volume": 5121.0}, {"date": "2001-07-03", "close": 1.46946222, "volume": null}, {"date": "2001-07-04", "close": 1.60615638, "volume": 732.0}, {"date": "2001-07-05", "close": 1.64032992, "volume": 585.0}, {"date": "2001-07-06", "close": 1.84537116, "volume": 11427.0}, {"date": "2001-07-09", "close": 1.91371824, "volume": 1010.0}, {"date": "2001-07-10", "close": 1.98206532, "volume": 3796.0}, {"date": "2001-07-11", "close": 2.18710656, "volume": 14412.0}, {"date": "2001-07-12", "close": 2.25545364, "volume": 4975.0}, {"date": "2001-07-13", "close": 2.0504124, "volume": 10309.0}, {"date": "2001-07-16", "close": 2.18710656, "volume": 2195.0}, {"date": "2001-07-17", "close": 2.228114808, "volume": 9299.0}, {"date": "2001-07-18", "close": 2.0504124, "volume": 5296.0}, {"date": "2001-07-19", "close": 2.0504124, "volume": 2122.0}, {"date": "2001-07-20", "close": 2.01623886, "volume": 3511.0}, {"date": "2001-07-23", "close": 1.84537116, "volume": 732.0}, {"date": "2001-07-24", "close": 1.84537116, "volume": null}, {"date": "2001-07-25", "close": 1.708677, "volume": 439.0}, {"date": "2001-07-26", "close": 1.84537116, "volume": 4960.0}, {"date": "2001-07-27", "close": 1.77702408, "volume": 15976.0}, {"date": "2001-07-30", "close": 1.77702408, "volume": 338.0}, {"date": "2001-07-31", "close": 1.77702408, "volume": 1199.0}, {"date": "2001-08-01", "close": 1.77702408, "volume": 265.0}, {"date": "2001-08-02", "close": 1.77702408, "volume": 4973.0}, {"date": "2001-08-03", "close": 1.708677, "volume": 1698.0}, {"date": "2001-08-06", "close": 1.708677, "volume": 3658.0}, {"date": "2001-08-07", "close": 1.708677, "volume": null}, {"date": "2001-08-08", "close": 1.23024744, "volume": 3658.0}, {"date": "2001-08-09", "close": 1.29859452, "volume": 3511.0}, {"date": "2001-08-10", "close": 1.43528868, "volume": 2926.0}, {"date": "2001-08-13", "close": 1.708677, "volume": 3081.0}, {"date": "2001-08-14", "close": 1.3669416, "volume": 3816.0}, {"date": "2001-08-15", "close": 1.64032992, "volume": 732.0}, {"date": "2001-08-16", "close": 1.64032992, "volume": null}, {"date": "2001-08-17", "close": 1.43528868, "volume": 4905.0}, {"date": "2001-08-20", "close": 1.3669416, "volume": 522.0}, {"date": "2001-08-21", "close": 1.3669416, "volume": null}, {"date": "2001-08-22", "close": 1.3669416, "volume": 293.0}, {"date": "2001-08-23", "close": 1.3669416, "volume": 1097.0}, {"date": "2001-08-24", "close": 1.33276806, "volume": 5099.0}, {"date": "2001-08-27", "close": 1.33276806, "volume": 1024.0}, {"date": "2001-08-28", "close": 1.23024744, "volume": 1756.0}, {"date": "2001-08-29", "close": 0.71764434, "volume": 190.0}, {"date": "2001-08-30", "close": 0.82016496, "volume": 3511.0}, {"date": "2001-08-31", "close": 0.82016496, "volume": null}, {"date": "2001-09-03", "close": 0.8543385, "volume": 1068.0}, {"date": "2001-09-04", "close": 0.8543385, "volume": 527.0}, {"date": "2001-09-05", "close": 0.88851204, "volume": 732.0}, {"date": "2001-09-06", "close": 1.0252062, "volume": 3658.0}, {"date": "2001-09-10", "close": 0.99103266, "volume": 2560.0}, {"date": "2001-09-11", "close": 0.99103266, "volume": 922.0}, {"date": "2001-09-12", "close": 0.82016496, "volume": 1463.0}, {"date": "2001-09-13", "close": 0.82016496, "volume": 294.0}, {"date": "2001-09-14", "close": 0.75181788, "volume": 2560.0}, {"date": "2001-09-17", "close": 0.88851204, "volume": 16273.0}, {"date": "2001-09-18", "close": 0.88851204, "volume": null}, {"date": "2001-09-19", "close": 0.88851204, "volume": null}, {"date": "2001-09-20", "close": 0.75181788, "volume": 878.0}, {"date": "2001-09-21", "close": 0.75181788, "volume": null}, {"date": "2001-09-24", "close": 0.47842956, "volume": 146.0}, {"date": "2001-09-25", "close": 0.5126031, "volume": 219.0}, {"date": "2001-09-26", "close": 0.75181788, "volume": 5999.0}, {"date": "2001-09-27", "close": 0.54677664, "volume": 27360.0}, {"date": "2001-09-28", "close": 0.47842956, "volume": 16153.0}, {"date": "2001-10-01", "close": 0.47842956, "volume": 3762.0}, {"date": "2001-10-02", "close": 0.47842956, "volume": null}, {"date": "2001-10-03", "close": 0.5126031, "volume": 2926.0}, {"date": "2001-10-04", "close": 0.54677664, "volume": 2195.0}, {"date": "2001-10-05", "close": 0.6834708, "volume": 3658.0}, {"date": "2001-10-08", "close": 0.61512372, "volume": 6416.0}, {"date": "2001-10-10", "close": 0.6834708, "volume": 2780.0}, {"date": "2001-10-11", "close": 0.6834708, "volume": 2634.0}, {"date": "2001-10-15", "close": 0.58095018, "volume": 293.0}, {"date": "2001-10-17", "close": 0.54677664, "volume": 5852.0}, {"date": "2001-10-18", "close": 0.47842956, "volume": 815.0}, {"date": "2001-10-19", "close": 0.44425602, "volume": 7535.0}, {"date": "2001-10-22", "close": 0.44425602, "volume": 6233.0}, {"date": "2001-10-23", "close": 0.44425602, "volume": 150.0}, {"date": "2001-10-24", "close": 0.44425602, "volume": 7516.0}, {"date": "2001-10-25", "close": 0.416917188, "volume": 2780.0}, {"date": "2001-10-26", "close": 0.423751896, "volume": 88.0}, {"date": "2001-10-29", "close": 0.47842956, "volume": 2033.0}, {"date": "2001-10-30", "close": 0.54677664, "volume": 4683.0}, {"date": "2001-10-31", "close": 0.54677664, "volume": 3658.0}, {"date": "2001-11-02", "close": 0.560446056, "volume": 4389.0}, {"date": "2001-11-05", "close": 0.47842956, "volume": 1792.0}, {"date": "2001-11-06", "close": 0.47842956, "volume": 1134.0}, {"date": "2001-11-07", "close": 0.505768392, "volume": 732.0}, {"date": "2001-11-08", "close": 0.5126031, "volume": 7091.0}, {"date": "2001-11-09", "close": 0.505768392, "volume": 2195.0}, {"date": "2001-11-12", "close": 0.560446056, "volume": 16284.0}, {"date": "2001-11-13", "close": 0.594619596, "volume": 3295.0}, {"date": "2001-11-14", "close": 0.594619596, "volume": 24937.0}, {"date": "2001-11-16", "close": 0.5126031, "volume": 10534.0}, {"date": "2001-11-19", "close": 0.44425602, "volume": 12995.0}, {"date": "2001-11-20", "close": 0.457925436, "volume": 16826.0}, {"date": "2001-11-21", "close": 0.457925436, "volume": 360.0}, {"date": "2001-11-26", "close": 0.47842956, "volume": 8047.0}, {"date": "2001-11-27", "close": 0.47842956, "volume": 10973.0}, {"date": "2001-11-28", "close": 0.47842956, "volume": 27486.0}, {"date": "2001-11-29", "close": 0.485264268, "volume": 22239.0}, {"date": "2001-11-30", "close": 0.485264268, "volume": 7023.0}, {"date": "2001-12-03", "close": 0.485264268, "volume": 14631.0}, {"date": "2001-12-04", "close": 0.485264268, "volume": 1463.0}, {"date": "2001-12-06", "close": 0.457925436, "volume": 8779.0}, {"date": "2001-12-07", "close": 0.47842956, "volume": 2195.0}, {"date": "2001-12-10", "close": 0.437421312, "volume": 4580.0}, {"date": "2001-12-11", "close": 0.430586604, "volume": 2560.0}, {"date": "2001-12-13", "close": 0.430586604, "volume": 3124.0}, {"date": "2001-12-14", "close": 0.47842956, "volume": 2926.0}, {"date": "2001-12-17", "close": 0.464760144, "volume": 219.0}, {"date": "2001-12-18", "close": 0.464760144, "volume": 10681.0}, {"date": "2001-12-20", "close": 0.485264268, "volume": 1950.0}, {"date": "2001-12-21", "close": 0.5126031, "volume": 219.0}, {"date": "2001-12-24", "close": 0.574115472, "volume": 8193.0}, {"date": "2001-12-28", "close": 0.574115472, "volume": 732.0}, {"date": "2002-01-02", "close": 0.553611348, "volume": 903.0}, {"date": "2002-01-03", "close": 0.553611348, "volume": 2755.0}, {"date": "2002-01-04", "close": 0.574115472, "volume": 3674.0}, {"date": "2002-01-07", "close": 0.64929726, "volume": 14006.0}, {"date": "2002-01-08", "close": 0.61512372, "volume": 10967.0}, {"date": "2002-01-09", "close": 0.61512372, "volume": 1463.0}, {"date": "2002-01-10", "close": 0.61512372, "volume": 2414.0}, {"date": "2002-01-14", "close": 0.61512372, "volume": 2926.0}, {"date": "2002-01-16", "close": 0.61512372, "volume": 8808.0}, {"date": "2002-01-22", "close": 0.61512372, "volume": 8017.0}, {"date": "2002-01-24", "close": 0.58095018, "volume": 3658.0}, {"date": "2002-01-25", "close": 0.58095018, "volume": 102.0}, {"date": "2002-01-29", "close": 0.553611348, "volume": 15738.0}, {"date": "2002-01-30", "close": 0.54677664, "volume": 4711.0}, {"date": "2002-01-31", "close": 0.519437808, "volume": 1463.0}, {"date": "2002-02-05", "close": 0.526272516, "volume": 146.0}, {"date": "2002-02-06", "close": 0.519437808, "volume": 8589.0}, {"date": "2002-02-07", "close": 0.519437808, "volume": 2926.0}, {"date": "2002-02-08", "close": 0.492098976, "volume": 1463.0}, {"date": "2002-02-11", "close": 0.54677664, "volume": 1463.0}, {"date": "2002-02-12", "close": 0.6834708, "volume": 13168.0}, {"date": "2002-02-13", "close": 0.669801384, "volume": 18143.0}, {"date": "2002-02-20", "close": 0.61512372, "volume": 732.0}, {"date": "2002-02-22", "close": 0.58095018, "volume": 644.0}, {"date": "2002-02-26", "close": 0.58095018, "volume": 2487.0}, {"date": "2002-02-27", "close": 0.61512372, "volume": 19370.0}, {"date": "2002-02-28", "close": 0.61512372, "volume": 1170.0}, {"date": "2002-03-04", "close": 0.61512372, "volume": 7316.0}, {"date": "2002-03-05", "close": 0.61512372, "volume": 4682.0}, {"date": "2002-03-07", "close": 0.61512372, "volume": 8779.0}, {"date": "2002-03-08", "close": 0.6834708, "volume": 34564.0}, {"date": "2002-03-11", "close": 0.6834708, "volume": 5852.0}, {"date": "2002-03-12", "close": 1.0252062, "volume": 46167.0}, {"date": "2002-03-13", "close": 1.0252062, "volume": 32145.0}, {"date": "2002-03-14", "close": 1.0252062, "volume": 19744.0}, {"date": "2002-03-15", "close": 1.0252062, "volume": 3804.0}, {"date": "2002-03-18", "close": 1.43528868, "volume": 92537.0}, {"date": "2002-03-19", "close": 1.33276806, "volume": 31098.0}, {"date": "2002-03-20", "close": 1.3669416, "volume": 10431.0}, {"date": "2002-03-21", "close": 1.40111514, "volume": 5654.0}, {"date": "2002-03-22", "close": 1.40111514, "volume": 7351.0}, {"date": "2002-03-25", "close": 1.3669416, "volume": 15802.0}, {"date": "2002-03-26", "close": 1.3669416, "volume": 805.0}, {"date": "2002-03-27", "close": 1.23024744, "volume": 1536.0}, {"date": "2002-03-28", "close": 1.16190036, "volume": 8998.0}, {"date": "2002-04-03", "close": 1.1960739, "volume": 3336.0}, {"date": "2002-04-04", "close": 1.16190036, "volume": 1975.0}, {"date": "2002-04-05", "close": 1.12772682, "volume": 18981.0}, {"date": "2002-04-08", "close": 1.09355328, "volume": 6637.0}, {"date": "2002-04-10", "close": 1.05937974, "volume": 5678.0}, {"date": "2002-04-11", "close": 1.05937974, "volume": 3218.0}, {"date": "2002-04-12", "close": 1.05937974, "volume": 1902.0}, {"date": "2002-04-15", "close": 1.09355328, "volume": 2048.0}, {"date": "2002-04-16", "close": 1.05937974, "volume": 3219.0}, {"date": "2002-04-18", "close": 1.05937974, "volume": 732.0}, {"date": "2002-04-19", "close": 1.0252062, "volume": 2957.0}, {"date": "2002-04-22", "close": 1.0252062, "volume": 7475.0}, {"date": "2002-04-23", "close": 1.0252062, "volume": 24141.0}, {"date": "2002-04-26", "close": 0.99103266, "volume": 219.0}, {"date": "2002-04-29", "close": 0.92268558, "volume": 5560.0}, {"date": "2002-04-30", "close": 0.95685912, "volume": 2195.0}, {"date": "2002-05-01", "close": 0.88851204, "volume": 4389.0}, {"date": "2002-05-02", "close": 0.95685912, "volume": 2940.0}, {"date": "2002-05-06", "close": 0.88851204, "volume": 585.0}, {"date": "2002-05-09", "close": 0.6834708, "volume": 732.0}, {"date": "2002-05-10", "close": 0.82016496, "volume": 17557.0}, {"date": "2002-05-13", "close": 0.88851204, "volume": 1024.0}, {"date": "2002-05-15", "close": 0.88851204, "volume": 14997.0}, {"date": "2002-05-16", "close": 0.8543385, "volume": 7871.0}, {"date": "2002-05-17", "close": 0.95685912, "volume": 5267.0}, {"date": "2002-05-20", "close": 0.92268558, "volume": 1463.0}, {"date": "2002-05-21", "close": 0.95685912, "volume": 2232.0}, {"date": "2002-05-22", "close": 0.88851204, "volume": 3453.0}, {"date": "2002-05-23", "close": 0.95685912, "volume": 1170.0}, {"date": "2002-05-24", "close": 0.92268558, "volume": 2195.0}, {"date": "2002-05-27", "close": 0.92268558, "volume": 1609.0}, {"date": "2002-05-28", "close": 0.92268558, "volume": 4939.0}, {"date": "2002-05-29", "close": 0.88851204, "volume": 4389.0}, {"date": "2002-05-30", "close": 0.8543385, "volume": 19459.0}, {"date": "2002-05-31", "close": 0.8543385, "volume": 5852.0}, {"date": "2002-06-03", "close": 0.92268558, "volume": 16956.0}, {"date": "2002-06-04", "close": 0.92268558, "volume": 1463.0}, {"date": "2002-06-05", "close": 0.95685912, "volume": 5121.0}, {"date": "2002-06-06", "close": 0.99103266, "volume": 1390.0}, {"date": "2002-06-07", "close": 0.88851204, "volume": 3804.0}, {"date": "2002-06-11", "close": 0.95685912, "volume": 4643.0}, {"date": "2002-06-13", "close": 0.95685912, "volume": 1312.0}, {"date": "2002-06-14", "close": 0.92268558, "volume": 2809.0}, {"date": "2002-06-17", "close": 0.95685912, "volume": 3863.0}, {"date": "2002-06-18", "close": 0.92268558, "volume": 5999.0}, {"date": "2002-06-19", "close": 0.88851204, "volume": 8924.0}, {"date": "2002-06-20", "close": 0.8543385, "volume": 2195.0}, {"date": "2002-06-21", "close": 0.8543385, "volume": 5684.0}, {"date": "2002-06-24", "close": 0.8543385, "volume": 11676.0}, {"date": "2002-06-25", "close": 0.8543385, "volume": 3892.0}, {"date": "2002-06-26", "close": 0.8543385, "volume": 4097.0}, {"date": "2002-06-27", "close": 0.82016496, "volume": 3387.0}, {"date": "2002-06-28", "close": 0.82016496, "volume": 6480.0}, {"date": "2002-07-01", "close": 0.82016496, "volume": 805.0}, {"date": "2002-07-03", "close": 0.78599142, "volume": 2341.0}, {"date": "2002-07-05", "close": 0.82016496, "volume": 11156.0}, {"date": "2002-07-08", "close": 0.8543385, "volume": 732.0}, {"date": "2002-07-09", "close": 0.6834708, "volume": 936.0}, {"date": "2002-07-10", "close": 0.82016496, "volume": 1756.0}, {"date": "2002-07-11", "close": 0.88851204, "volume": 5099.0}, {"date": "2002-07-12", "close": 0.92268558, "volume": 1.0}, {"date": "2002-07-15", "close": 0.92268558, "volume": 2751.0}, {"date": "2002-07-16", "close": 0.92268558, "volume": 1346.0}, {"date": "2002-07-17", "close": 0.92268558, "volume": 146.0}, {"date": "2002-07-22", "close": 0.88851204, "volume": 3510.0}, {"date": "2002-07-24", "close": 0.92268558, "volume": 733.0}, {"date": "2002-07-25", "close": 0.8543385, "volume": 12435.0}, {"date": "2002-07-26", "close": 0.8543385, "volume": 293.0}, {"date": "2002-07-29", "close": 0.8543385, "volume": 2926.0}, {"date": "2002-07-30", "close": 0.95685912, "volume": 14631.0}, {"date": "2002-07-31", "close": 0.92268558, "volume": 732.0}, {"date": "2002-08-01", "close": 0.92268558, "volume": 7316.0}, {"date": "2002-08-02", "close": 0.88851204, "volume": 7316.0}, {"date": "2002-08-05", "close": 0.8543385, "volume": 2926.0}, {"date": "2002-08-06", "close": 0.88851204, "volume": 439.0}, {"date": "2002-08-07", "close": 0.92268558, "volume": 1756.0}, {"date": "2002-08-08", "close": 0.88851204, "volume": 2634.0}, {"date": "2002-08-09", "close": 0.88851204, "volume": 1463.0}, {"date": "2002-08-13", "close": 0.88851204, "volume": 1361.0}, {"date": "2002-08-14", "close": 0.88851204, "volume": 395.0}, {"date": "2002-08-15", "close": 1.16190036, "volume": 18049.0}, {"date": "2002-08-16", "close": 1.29859452, "volume": 22937.0}, {"date": "2002-08-19", "close": 1.23024744, "volume": 10766.0}, {"date": "2002-08-20", "close": 1.26442098, "volume": 8003.0}, {"date": "2002-08-22", "close": 1.23024744, "volume": 2341.0}, {"date": "2002-08-23", "close": 1.09355328, "volume": 12122.0}, {"date": "2002-08-26", "close": 1.16190036, "volume": 2926.0}, {"date": "2002-08-28", "close": 1.0252062, "volume": 2742.0}, {"date": "2002-08-29", "close": 0.88851204, "volume": 4888.0}, {"date": "2002-08-30", "close": 0.88851204, "volume": 22825.0}, {"date": "2002-09-02", "close": 0.88851204, "volume": 2113.0}, {"date": "2002-09-04", "close": 0.88851204, "volume": 8301.0}, {"date": "2002-09-05", "close": 0.92268558, "volume": 2901.0}, {"date": "2002-09-06", "close": 0.95685912, "volume": 999.0}, {"date": "2002-09-11", "close": 0.95685912, "volume": 636.0}, {"date": "2002-09-12", "close": 1.16190036, "volume": 2218.0}, {"date": "2002-09-13", "close": 1.16190036, "volume": 1170.0}, {"date": "2002-09-18", "close": 0.92268558, "volume": 512.0}, {"date": "2002-09-19", "close": 0.95685912, "volume": 2926.0}, {"date": "2002-09-23", "close": 0.95685912, "volume": 1463.0}, {"date": "2002-09-24", "close": 0.99103266, "volume": 936.0}, {"date": "2002-09-25", "close": 0.92268558, "volume": 5062.0}, {"date": "2002-09-27", "close": 0.92268558, "volume": 3789.0}, {"date": "2002-09-30", "close": 0.88851204, "volume": 1624.0}, {"date": "2002-10-02", "close": 0.92268558, "volume": 1620.0}, {"date": "2002-10-03", "close": 0.92268558, "volume": 2477.0}, {"date": "2002-10-07", "close": 0.82016496, "volume": 585.0}, {"date": "2002-10-10", "close": 0.88851204, "volume": 3658.0}, {"date": "2002-10-23", "close": 0.92268558, "volume": 961.0}, {"date": "2002-10-28", "close": 0.92268558, "volume": 1961.0}, {"date": "2002-10-29", "close": 0.92268558, "volume": 320.0}, {"date": "2002-10-31", "close": 0.82016496, "volume": 14631.0}, {"date": "2002-11-04", "close": 0.71764434, "volume": 222.0}, {"date": "2002-11-06", "close": 0.75181788, "volume": 190.0}, {"date": "2002-11-07", "close": 0.78599142, "volume": 585.0}, {"date": "2002-11-13", "close": 0.78599142, "volume": 732.0}, {"date": "2002-11-15", "close": 0.82016496, "volume": 2268.0}, {"date": "2002-11-18", "close": 0.92268558, "volume": 2122.0}, {"date": "2002-11-22", "close": 0.8543385, "volume": 1097.0}, {"date": "2002-11-25", "close": 0.8543385, "volume": 2678.0}, {"date": "2002-11-26", "close": 0.75181788, "volume": 5121.0}, {"date": "2002-11-27", "close": 0.75181788, "volume": 439.0}, {"date": "2002-11-29", "close": 0.95685912, "volume": 1891.0}, {"date": "2002-12-02", "close": 1.23024744, "volume": 19264.0}, {"date": "2002-12-03", "close": 1.09355328, "volume": 4161.0}, {"date": "2002-12-04", "close": 1.16190036, "volume": 51209.0}, {"date": "2002-12-06", "close": 1.12772682, "volume": 7974.0}, {"date": "2002-12-09", "close": 1.16190036, "volume": 3658.0}, {"date": "2002-12-10", "close": 1.16190036, "volume": 3936.0}, {"date": "2002-12-12", "close": 1.12772682, "volume": 951.0}, {"date": "2002-12-16", "close": 1.09355328, "volume": 88.0}, {"date": "2002-12-17", "close": 1.0252062, "volume": 30433.0}, {"date": "2002-12-19", "close": 1.09355328, "volume": 3658.0}, {"date": "2002-12-20", "close": 0.95685912, "volume": 1463.0}, {"date": "2002-12-31", "close": 0.95685912, "volume": 5852.0}, {"date": "2003-01-06", "close": 0.95685912, "volume": 805.0}, {"date": "2003-01-08", "close": 1.0252062, "volume": 3559.0}, {"date": "2003-01-13", "close": 1.0252062, "volume": 1463.0}, {"date": "2003-01-14", "close": 1.0252062, "volume": 3848.0}, {"date": "2003-01-16", "close": 0.95685912, "volume": 732.0}, {"date": "2003-01-17", "close": 0.88851204, "volume": 439.0}, {"date": "2003-01-20", "close": 1.09355328, "volume": 8230.0}, {"date": "2003-01-24", "close": 0.95685912, "volume": 1463.0}, {"date": "2003-01-28", "close": 0.95685912, "volume": 3219.0}, {"date": "2003-02-03", "close": 1.09355328, "volume": 1463.0}, {"date": "2003-02-05", "close": 1.0252062, "volume": 585.0}, {"date": "2003-02-06", "close": 0.95685912, "volume": 878.0}, {"date": "2003-02-10", "close": 0.95685912, "volume": 366.0}, {"date": "2003-02-11", "close": 1.09355328, "volume": 3351.0}, {"date": "2003-02-24", "close": 0.99103266, "volume": 2926.0}, {"date": "2003-02-26", "close": 1.09355328, "volume": 6584.0}, {"date": "2003-03-03", "close": 1.09355328, "volume": 32134.0}, {"date": "2003-03-04", "close": 1.0252062, "volume": 13900.0}, {"date": "2003-03-05", "close": 1.05937974, "volume": 146.0}, {"date": "2003-03-06", "close": 1.0252062, "volume": 1463.0}, {"date": "2003-03-07", "close": 1.05937974, "volume": 347.0}, {"date": "2003-03-10", "close": 1.05937974, "volume": 1609.0}, {"date": "2003-03-11", "close": 1.05937974, "volume": 732.0}, {"date": "2003-03-12", "close": 0.95685912, "volume": 4397.0}, {"date": "2003-03-13", "close": 0.95685912, "volume": 1946.0}, {"date": "2003-03-14", "close": 0.88851204, "volume": 2780.0}, {"date": "2003-03-18", "close": 1.09355328, "volume": 625.0}, {"date": "2003-03-19", "close": 1.0252062, "volume": 732.0}, {"date": "2003-03-20", "close": 1.0252062, "volume": 732.0}, {"date": "2003-03-24", "close": 0.99103266, "volume": 366.0}, {"date": "2003-03-25", "close": 0.82016496, "volume": 732.0}, {"date": "2003-04-01", "close": 0.82016496, "volume": 1097.0}, {"date": "2003-04-02", "close": 0.82016496, "volume": 366.0}, {"date": "2003-04-09", "close": 1.09355328, "volume": 11705.0}, {"date": "2003-04-14", "close": 0.88851204, "volume": 293.0}, {"date": "2003-04-16", "close": 0.95685912, "volume": 14353.0}, {"date": "2003-04-28", "close": 0.95685912, "volume": 2838.0}, {"date": "2003-05-06", "close": 1.05937974, "volume": 13607.0}, {"date": "2003-05-12", "close": 0.95685912, "volume": 1463.0}, {"date": "2003-05-14", "close": 1.05937974, "volume": 2360.0}, {"date": "2003-05-15", "close": 0.88851204, "volume": 9675.0}, {"date": "2003-05-16", "close": 1.0252062, "volume": 2926.0}, {"date": "2003-05-20", "close": 0.88851204, "volume": 2707.0}, {"date": "2003-05-21", "close": 0.88851204, "volume": 439.0}, {"date": "2003-05-26", "close": 0.88851204, "volume": 329.0}, {"date": "2003-05-28", "close": 0.88851204, "volume": 812.0}, {"date": "2003-05-29", "close": 0.88851204, "volume": 4097.0}, {"date": "2003-05-30", "close": 0.88851204, "volume": 4682.0}, {"date": "2003-06-03", "close": 0.78599142, "volume": 1170.0}, {"date": "2003-06-06", "close": 0.82016496, "volume": 3219.0}, {"date": "2003-06-10", "close": 0.78599142, "volume": 1463.0}, {"date": "2003-06-11", "close": 0.78599142, "volume": 5852.0}, {"date": "2003-06-13", "close": 0.78599142, "volume": 17557.0}, {"date": "2003-06-16", "close": 0.78599142, "volume": 483.0}, {"date": "2003-06-17", "close": 0.71764434, "volume": 2634.0}, {"date": "2003-06-18", "close": 0.71764434, "volume": 1803.0}, {"date": "2003-06-19", "close": 0.71764434, "volume": 3548.0}, {"date": "2003-06-23", "close": 0.6834708, "volume": 6310.0}, {"date": "2003-06-24", "close": 0.61512372, "volume": 2926.0}, {"date": "2003-06-25", "close": 0.61512372, "volume": 274.0}, {"date": "2003-06-26", "close": 0.54677664, "volume": 1756.0}, {"date": "2003-06-27", "close": 0.71764434, "volume": 21910.0}, {"date": "2003-06-30", "close": 0.71764434, "volume": 5747.0}, {"date": "2003-07-01", "close": 0.71764434, "volume": 293.0}, {"date": "2003-07-03", "close": 0.82016496, "volume": 2926.0}, {"date": "2003-07-09", "close": 0.71764434, "volume": 54.0}, {"date": "2003-07-14", "close": 1.0252062, "volume": 17371.0}, {"date": "2003-07-15", "close": 0.95685912, "volume": 978.0}, {"date": "2003-07-17", "close": 0.88851204, "volume": 5121.0}, {"date": "2003-07-21", "close": 0.88851204, "volume": 1217.0}, {"date": "2003-07-22", "close": 0.88851204, "volume": 732.0}, {"date": "2003-07-23", "close": 0.88851204, "volume": 3804.0}, {"date": "2003-07-24", "close": 0.88851204, "volume": 732.0}, {"date": "2003-07-25", "close": 0.88851204, "volume": 293.0}, {"date": "2003-07-29", "close": 0.88851204, "volume": 878.0}, {"date": "2003-07-30", "close": 0.92268558, "volume": 8047.0}, {"date": "2003-08-04", "close": 0.95685912, "volume": 17265.0}, {"date": "2003-08-05", "close": 0.92268558, "volume": 1097.0}, {"date": "2003-08-06", "close": 0.92268558, "volume": 439.0}, {"date": "2003-08-11", "close": 1.0252062, "volume": 522.0}, {"date": "2003-08-14", "close": 0.99103266, "volume": 18289.0}, {"date": "2003-08-15", "close": 0.99103266, "volume": 903.0}, {"date": "2003-08-18", "close": 1.0252062, "volume": 7361.0}, {"date": "2003-08-19", "close": 1.0252062, "volume": 4243.0}, {"date": "2003-08-20", "close": 1.0252062, "volume": 3027.0}, {"date": "2003-08-22", "close": 0.95685912, "volume": 402.0}, {"date": "2003-08-25", "close": 1.05937974, "volume": 33983.0}, {"date": "2003-08-26", "close": 1.0252062, "volume": 9218.0}, {"date": "2003-08-27", "close": 1.0252062, "volume": 2122.0}, {"date": "2003-08-28", "close": 1.0252062, "volume": 3658.0}, {"date": "2003-09-01", "close": 1.12772682, "volume": 5950.0}, {"date": "2003-09-02", "close": 1.09355328, "volume": 4389.0}, {"date": "2003-09-03", "close": 1.05937974, "volume": 6321.0}, {"date": "2003-09-05", "close": 1.05937974, "volume": 761.0}, {"date": "2003-09-09", "close": 0.95685912, "volume": 732.0}, {"date": "2003-09-11", "close": 1.05937974, "volume": 2195.0}, {"date": "2003-09-12", "close": 1.09355328, "volume": 9071.0}, {"date": "2003-09-15", "close": 1.0252062, "volume": 5292.0}, {"date": "2003-09-17", "close": 1.05937974, "volume": 6877.0}, {"date": "2003-09-18", "close": 1.05937974, "volume": 7316.0}, {"date": "2003-09-22", "close": 1.05937974, "volume": 3393.0}, {"date": "2003-09-24", "close": 1.05937974, "volume": 293.0}, {"date": "2003-09-25", "close": 1.05937974, "volume": 703.0}, {"date": "2003-09-26", "close": 1.09355328, "volume": 9510.0}, {"date": "2003-09-29", "close": 1.0252062, "volume": 8985.0}, {"date": "2003-09-30", "close": 1.0252062, "volume": 878.0}, {"date": "2003-10-01", "close": 1.0252062, "volume": 140.0}, {"date": "2003-10-08", "close": 1.0252062, "volume": 2560.0}, {"date": "2003-10-10", "close": 1.09355328, "volume": 4682.0}, {"date": "2003-10-14", "close": 1.05937974, "volume": 7316.0}, {"date": "2003-10-15", "close": 1.0252062, "volume": 585.0}, {"date": "2003-10-16", "close": 1.0252062, "volume": 732.0}, {"date": "2003-10-20", "close": 1.05937974, "volume": 2238.0}, {"date": "2003-10-22", "close": 1.05937974, "volume": 732.0}, {"date": "2003-10-23", "close": 1.0252062, "volume": 11559.0}, {"date": "2003-10-24", "close": 1.09355328, "volume": 1024.0}, {"date": "2003-10-27", "close": 0.99103266, "volume": 14848.0}, {"date": "2003-10-30", "close": 0.95685912, "volume": 9657.0}, {"date": "2003-10-31", "close": 1.12772682, "volume": 1463.0}, {"date": "2003-11-03", "close": 0.99103266, "volume": 1907.0}, {"date": "2003-11-05", "close": 0.99103266, "volume": 1463.0}, {"date": "2003-11-10", "close": 1.12772682, "volume": 7462.0}, {"date": "2003-11-11", "close": 1.09355328, "volume": 2048.0}, {"date": "2003-11-12", "close": 1.09355328, "volume": 146.0}, {"date": "2003-11-13", "close": 0.82016496, "volume": 512092.0}, {"date": "2003-11-17", "close": 0.95685912, "volume": 4609.0}, {"date": "2003-11-18", "close": 1.0252062, "volume": 732.0}, {"date": "2003-11-20", "close": 0.99103266, "volume": 146.0}, {"date": "2003-11-25", "close": 1.0252062, "volume": 24794.0}, {"date": "2003-11-26", "close": 1.05937974, "volume": 21947.0}, {"date": "2003-11-27", "close": 1.09355328, "volume": 8883.0}, {"date": "2003-11-28", "close": 1.09355328, "volume": 14631.0}, {"date": "2003-12-01", "close": 1.09355328, "volume": 21947.0}, {"date": "2003-12-02", "close": 1.09355328, "volume": 13168.0}, {"date": "2003-12-03", "close": 1.09355328, "volume": 1053.0}, {"date": "2003-12-04", "close": 1.05937974, "volume": 1580.0}, {"date": "2003-12-05", "close": 1.12772682, "volume": 35760.0}, {"date": "2003-12-08", "close": 1.23024744, "volume": 16737.0}, {"date": "2003-12-09", "close": 1.26442098, "volume": 12265.0}, {"date": "2003-12-11", "close": 1.23024744, "volume": 3201.0}, {"date": "2003-12-12", "close": 1.60615638, "volume": 80585.0}, {"date": "2003-12-15", "close": 1.46946222, "volume": 6496.0}, {"date": "2003-12-16", "close": 1.43528868, "volume": 38148.0}, {"date": "2003-12-17", "close": 1.26442098, "volume": 26642.0}, {"date": "2003-12-18", "close": 1.40111514, "volume": 1273.0}, {"date": "2003-12-19", "close": 1.40111514, "volume": 5779.0}, {"date": "2003-12-22", "close": 1.33276806, "volume": 31457.0}, {"date": "2003-12-23", "close": 1.29859452, "volume": 13900.0}, {"date": "2003-12-24", "close": 1.23024744, "volume": 14631.0}, {"date": "2003-12-29", "close": 1.23024744, "volume": 6291.0}, {"date": "2003-12-30", "close": 1.23024744, "volume": 5852.0}, {"date": "2003-12-31", "close": 1.29859452, "volume": 3034.0}, {"date": "2004-01-05", "close": 1.3669416, "volume": 17784.0}, {"date": "2004-01-06", "close": 1.23024744, "volume": 1024.0}, {"date": "2004-01-07", "close": 1.16190036, "volume": 29321.0}, {"date": "2004-01-08", "close": 1.33276806, "volume": 15401.0}, {"date": "2004-01-13", "close": 1.23024744, "volume": 9510.0}, {"date": "2004-01-14", "close": 1.16190036, "volume": 14715.0}, {"date": "2004-01-15", "close": 1.16190036, "volume": 9303.0}, {"date": "2004-01-19", "close": 1.23024744, "volume": 7550.0}, {"date": "2004-01-20", "close": 1.29859452, "volume": 42679.0}, {"date": "2004-01-22", "close": 1.23024744, "volume": 577.0}, {"date": "2004-01-28", "close": 1.29859452, "volume": 11705.0}, {"date": "2004-01-29", "close": 1.33276806, "volume": 24873.0}, {"date": "2004-01-30", "close": 1.29859452, "volume": 534039.0}, {"date": "2004-02-02", "close": 1.26442098, "volume": 16241.0}, {"date": "2004-02-03", "close": 1.29859452, "volume": 23221.0}, {"date": "2004-02-04", "close": 1.43528868, "volume": 33213.0}, {"date": "2004-02-05", "close": 1.46946222, "volume": 8888.0}, {"date": "2004-02-06", "close": 1.43528868, "volume": 2926.0}, {"date": "2004-02-09", "close": 1.50363576, "volume": 16345.0}, {"date": "2004-02-10", "close": 1.5378093, "volume": 63676.0}, {"date": "2004-02-11", "close": 1.67450346, "volume": 38978.0}, {"date": "2004-02-12", "close": 1.67450346, "volume": 14355.0}, {"date": "2004-02-13", "close": 1.60615638, "volume": 6436.0}, {"date": "2004-02-16", "close": 1.5378093, "volume": 10063.0}, {"date": "2004-02-17", "close": 1.50363576, "volume": 15216.0}, {"date": "2004-02-18", "close": 1.46946222, "volume": 38952.0}, {"date": "2004-02-19", "close": 1.50363576, "volume": 10973.0}, {"date": "2004-02-20", "close": 1.57198284, "volume": 1463.0}, {"date": "2004-02-23", "close": 1.708677, "volume": 67747.0}, {"date": "2004-02-24", "close": 1.74285054, "volume": 12729.0}, {"date": "2004-02-25", "close": 1.74285054, "volume": 4389.0}, {"date": "2004-02-26", "close": 1.64032992, "volume": 62329.0}, {"date": "2004-02-27", "close": 1.67450346, "volume": 7316.0}, {"date": "2004-03-01", "close": 1.50363576, "volume": 62321.0}, {"date": "2004-03-02", "close": 1.43528868, "volume": 66594.0}, {"date": "2004-03-03", "close": 1.46946222, "volume": 8222.0}, {"date": "2004-03-04", "close": 1.46946222, "volume": 4389.0}, {"date": "2004-03-05", "close": 1.50363576, "volume": 6608.0}, {"date": "2004-03-08", "close": 1.43528868, "volume": 21947.0}, {"date": "2004-03-09", "close": 1.3669416, "volume": 33652.0}, {"date": "2004-03-10", "close": 1.43528868, "volume": 13916.0}, {"date": "2004-03-11", "close": 1.3669416, "volume": 18199.0}, {"date": "2004-03-12", "close": 1.3669416, "volume": 26787.0}, {"date": "2004-03-15", "close": 1.3669416, "volume": 10681.0}, {"date": "2004-03-16", "close": 1.29859452, "volume": 19521.0}, {"date": "2004-03-17", "close": 1.43528868, "volume": 18813.0}, {"date": "2004-03-18", "close": 1.43528868, "volume": 732.0}, {"date": "2004-03-22", "close": 1.50363576, "volume": 23286.0}, {"date": "2004-03-23", "close": 1.40111514, "volume": 11738.0}, {"date": "2004-03-24", "close": 1.43528868, "volume": 4389.0}, {"date": "2004-03-25", "close": 1.46946222, "volume": 5443.0}, {"date": "2004-03-26", "close": 1.43528868, "volume": 2926.0}, {"date": "2004-03-29", "close": 1.3669416, "volume": 16723.0}, {"date": "2004-03-30", "close": 1.3669416, "volume": 6877.0}, {"date": "2004-03-31", "close": 1.40111514, "volume": 5267.0}, {"date": "2004-04-01", "close": 1.40111514, "volume": 3511.0}, {"date": "2004-04-02", "close": 1.3669416, "volume": 1463.0}, {"date": "2004-04-05", "close": 1.40111514, "volume": 35846.0}, {"date": "2004-04-06", "close": 1.43528868, "volume": 4843.0}, {"date": "2004-04-07", "close": 1.43528868, "volume": 1448.0}, {"date": "2004-04-08", "close": 1.23024744, "volume": 33154.0}, {"date": "2004-04-13", "close": 1.57198284, "volume": 239606.0}, {"date": "2004-04-14", "close": 1.50363576, "volume": 75185.0}, {"date": "2004-04-15", "close": 1.57198284, "volume": 1136657.0}, {"date": "2004-04-16", "close": 1.67450346, "volume": 879895.0}, {"date": "2004-04-19", "close": 1.74285054, "volume": 57882.0}, {"date": "2004-04-20", "close": 1.67450346, "volume": 24141.0}, {"date": "2004-04-21", "close": 1.67450346, "volume": 23380.0}, {"date": "2004-04-22", "close": 1.5378093, "volume": 29049.0}, {"date": "2004-04-23", "close": 1.64032992, "volume": 49892.0}, {"date": "2004-04-26", "close": 1.64032992, "volume": 15802.0}, {"date": "2004-04-28", "close": 1.57198284, "volume": 13461.0}, {"date": "2004-04-29", "close": 1.57198284, "volume": 7316.0}, {"date": "2004-04-30", "close": 1.57198284, "volume": 79149.0}, {"date": "2004-05-03", "close": 1.50363576, "volume": 5646.0}, {"date": "2004-05-04", "close": 1.50363576, "volume": 64006.0}, {"date": "2004-05-05", "close": 1.57198284, "volume": 97293.0}, {"date": "2004-05-06", "close": 1.5378093, "volume": 23995.0}, {"date": "2004-05-07", "close": 1.50363576, "volume": 15868.0}, {"date": "2004-05-10", "close": 1.50363576, "volume": 7937.0}, {"date": "2004-05-11", "close": 1.46946222, "volume": 82666.0}, {"date": "2004-05-12", "close": 1.46946222, "volume": 100955.0}, {"date": "2004-05-13", "close": 1.43528868, "volume": 45243.0}, {"date": "2004-05-14", "close": 1.3669416, "volume": 35349.0}, {"date": "2004-05-17", "close": 1.3669416, "volume": 41699.0}, {"date": "2004-05-18", "close": 1.33276806, "volume": 42006.0}, {"date": "2004-05-19", "close": 1.33276806, "volume": 121857.0}, {"date": "2004-05-20", "close": 1.50363576, "volume": 33394.0}, {"date": "2004-05-21", "close": 1.3669416, "volume": 23439.0}, {"date": "2004-05-24", "close": 1.43528868, "volume": 52628.0}, {"date": "2004-05-25", "close": 1.43528868, "volume": 54604.0}, {"date": "2004-05-26", "close": 1.43528868, "volume": 4335.0}, {"date": "2004-05-27", "close": 1.50363576, "volume": 45485.0}, {"date": "2004-05-28", "close": 1.57198284, "volume": 103881.0}, {"date": "2004-05-31", "close": 1.60615638, "volume": 15307.0}, {"date": "2004-06-01", "close": 1.57198284, "volume": 21357.0}, {"date": "2004-06-02", "close": 1.57198284, "volume": 30433.0}, {"date": "2004-06-03", "close": 1.57198284, "volume": 3219.0}, {"date": "2004-06-04", "close": 1.57198284, "volume": 21910.0}, {"date": "2004-06-07", "close": 1.57198284, "volume": 35261.0}, {"date": "2004-06-08", "close": 1.57198284, "volume": 17704.0}, {"date": "2004-06-09", "close": 1.5378093, "volume": 1636.0}, {"date": "2004-06-10", "close": 1.5378093, "volume": 25274.0}, {"date": "2004-06-11", "close": 1.5378093, "volume": 68328.0}, {"date": "2004-06-15", "close": 1.64032992, "volume": 24873.0}, {"date": "2004-06-16", "close": 1.77702408, "volume": 1933340.0}, {"date": "2004-06-17", "close": 1.84537116, "volume": 177637.0}, {"date": "2004-06-18", "close": 1.91371824, "volume": 109904.0}, {"date": "2004-06-21", "close": 1.8795447, "volume": 355263.0}, {"date": "2004-06-22", "close": 1.84537116, "volume": 23117.0}, {"date": "2004-06-23", "close": 1.94789178, "volume": 164483.0}, {"date": "2004-06-24", "close": 1.91371824, "volume": 33187.0}, {"date": "2004-06-25", "close": 1.91371824, "volume": 61162.0}, {"date": "2004-06-28", "close": 1.81119762, "volume": 26102.0}, {"date": "2004-06-29", "close": 1.81119762, "volume": 29771.0}, {"date": "2004-06-30", "close": 1.81119762, "volume": 11815.0}, {"date": "2004-07-01", "close": 1.84537116, "volume": 25539.0}, {"date": "2004-07-02", "close": 1.81119762, "volume": 7679.0}, {"date": "2004-07-05", "close": 1.84537116, "volume": 1979.0}, {"date": "2004-07-06", "close": 1.94789178, "volume": 19547.0}, {"date": "2004-07-07", "close": 1.81119762, "volume": 7322.0}, {"date": "2004-07-08", "close": 1.84537116, "volume": 32042.0}, {"date": "2004-07-09", "close": 1.84537116, "volume": 37456.0}, {"date": "2004-07-12", "close": 1.84537116, "volume": 53989.0}, {"date": "2004-07-13", "close": 1.81119762, "volume": 15216.0}, {"date": "2004-07-14", "close": 1.84537116, "volume": 25695.0}, {"date": "2004-07-15", "close": 1.8795447, "volume": 8486.0}, {"date": "2004-07-16", "close": 1.8795447, "volume": 29220.0}, {"date": "2004-07-19", "close": 1.91371824, "volume": 8632.0}, {"date": "2004-07-20", "close": 1.91371824, "volume": 18435.0}, {"date": "2004-07-21", "close": 1.94789178, "volume": 26043.0}, {"date": "2004-07-22", "close": 1.91371824, "volume": 50172.0}, {"date": "2004-07-23", "close": 1.84537116, "volume": 53550.0}, {"date": "2004-07-26", "close": 1.81119762, "volume": 28428.0}, {"date": "2004-07-27", "close": 1.81119762, "volume": 15509.0}, {"date": "2004-07-28", "close": 1.81119762, "volume": 13168.0}, {"date": "2004-07-29", "close": 1.84537116, "volume": 39051.0}, {"date": "2004-07-30", "close": 1.84537116, "volume": 27434.0}, {"date": "2004-08-02", "close": 1.98206532, "volume": 58525.0}, {"date": "2004-08-03", "close": 1.98206532, "volume": 20264.0}, {"date": "2004-08-04", "close": 1.94789178, "volume": 10900.0}, {"date": "2004-08-05", "close": 1.91371824, "volume": 10044.0}, {"date": "2004-08-06", "close": 1.91371824, "volume": 47951.0}, {"date": "2004-08-09", "close": 1.8795447, "volume": 20155.0}, {"date": "2004-08-10", "close": 1.91371824, "volume": 24873.0}, {"date": "2004-08-11", "close": 1.98206532, "volume": 46994.0}, {"date": "2004-08-12", "close": 2.0504124, "volume": 55801.0}, {"date": "2004-08-13", "close": 1.98206532, "volume": 37814.0}, {"date": "2004-08-16", "close": 1.91371824, "volume": 7316.0}, {"date": "2004-08-18", "close": 1.94789178, "volume": 16094.0}, {"date": "2004-08-19", "close": 1.98206532, "volume": 42517.0}, {"date": "2004-08-20", "close": 2.0504124, "volume": 1683.0}, {"date": "2004-08-23", "close": 2.0504124, "volume": 1463.0}, {"date": "2004-08-25", "close": 1.98206532, "volume": 35066.0}, {"date": "2004-08-26", "close": 2.2212801, "volume": 659837.0}, {"date": "2004-08-27", "close": 2.25545364, "volume": 120127.0}, {"date": "2004-08-30", "close": 2.18710656, "volume": 30257.0}, {"date": "2004-08-31", "close": 2.18710656, "volume": 14046.0}, {"date": "2004-09-01", "close": 2.25545364, "volume": 55798.0}, {"date": "2004-09-02", "close": 2.35797426, "volume": 69131.0}, {"date": "2004-09-03", "close": 2.28962718, "volume": 62519.0}, {"date": "2004-09-06", "close": 2.46049488, "volume": 67379.0}, {"date": "2004-09-07", "close": 2.49466842, "volume": 63099.0}, {"date": "2004-09-08", "close": 2.3921478, "volume": 73979.0}, {"date": "2004-09-09", "close": 2.3921478, "volume": 8925.0}, {"date": "2004-09-10", "close": 2.42632134, "volume": 21668.0}, {"date": "2004-09-13", "close": 2.3921478, "volume": 19202.0}, {"date": "2004-09-14", "close": 2.35797426, "volume": 21702.0}, {"date": "2004-09-15", "close": 2.32380072, "volume": 23665.0}, {"date": "2004-09-16", "close": 2.32380072, "volume": 40361.0}, {"date": "2004-09-17", "close": 2.32380072, "volume": 7269.0}, {"date": "2004-09-20", "close": 2.32380072, "volume": 12662.0}, {"date": "2004-09-21", "close": 2.42632134, "volume": 641304.0}, {"date": "2004-09-22", "close": 2.5630155, "volume": 76470.0}, {"date": "2004-09-23", "close": 2.59718904, "volume": 44196.0}, {"date": "2004-09-24", "close": 2.63136258, "volume": 52501.0}, {"date": "2004-09-27", "close": 2.5630155, "volume": 30539.0}, {"date": "2004-09-28", "close": 2.52884196, "volume": 12232.0}, {"date": "2004-09-29", "close": 2.59718904, "volume": 23733.0}, {"date": "2004-09-30", "close": 2.59718904, "volume": 26570.0}, {"date": "2004-10-01", "close": 2.59718904, "volume": 14339.0}, {"date": "2004-10-04", "close": 2.49466842, "volume": 26751.0}, {"date": "2004-10-05", "close": 2.5630155, "volume": 15948.0}, {"date": "2004-10-06", "close": 2.5630155, "volume": 16489.0}, {"date": "2004-10-07", "close": 2.49466842, "volume": 805.0}, {"date": "2004-10-08", "close": 2.59718904, "volume": 14636.0}, {"date": "2004-10-11", "close": 2.63136258, "volume": 66445.0}, {"date": "2004-10-12", "close": 2.87057736, "volume": 134839.0}, {"date": "2004-10-13", "close": 2.7338832, "volume": 615082.0}, {"date": "2004-10-14", "close": 2.69970966, "volume": 361005.0}, {"date": "2004-10-15", "close": 2.80223028, "volume": 105266.0}, {"date": "2004-10-18", "close": 3.0756186, "volume": 154818.0}, {"date": "2004-10-19", "close": 2.93892444, "volume": 191011.0}, {"date": "2004-10-20", "close": 2.93892444, "volume": 112296.0}, {"date": "2004-10-21", "close": 3.00727152, "volume": 70376.0}, {"date": "2004-10-22", "close": 3.04144506, "volume": 45430.0}, {"date": "2004-10-25", "close": 2.93892444, "volume": 23336.0}, {"date": "2004-10-26", "close": 3.00727152, "volume": 26281.0}, {"date": "2004-10-27", "close": 3.00727152, "volume": 44207.0}, {"date": "2004-10-28", "close": 3.04144506, "volume": 21896.0}, {"date": "2004-10-29", "close": 2.97309798, "volume": 52577.0}, {"date": "2004-11-01", "close": 3.00727152, "volume": 31018.0}, {"date": "2004-11-02", "close": 3.00727152, "volume": 138312.0}, {"date": "2004-11-03", "close": 3.10979214, "volume": 17412.0}, {"date": "2004-11-04", "close": 3.0756186, "volume": 69683.0}, {"date": "2004-11-05", "close": 3.10979214, "volume": 39431.0}, {"date": "2004-11-08", "close": 3.0756186, "volume": 53594.0}, {"date": "2004-11-09", "close": 2.97309798, "volume": 1151594.0}, {"date": "2004-11-10", "close": 3.10979214, "volume": 91061.0}, {"date": "2004-11-11", "close": 3.21231276, "volume": 83295.0}, {"date": "2004-11-12", "close": 3.28065984, "volume": 495029.0}, {"date": "2004-11-15", "close": 3.34900692, "volume": 214172.0}, {"date": "2004-11-16", "close": 3.34900692, "volume": 66535.0}, {"date": "2004-11-17", "close": 3.38318046, "volume": 22965.0}, {"date": "2004-11-18", "close": 3.2464863, "volume": 33687.0}, {"date": "2004-11-19", "close": 3.14396568, "volume": 48008.0}, {"date": "2004-11-22", "close": 3.0756186, "volume": 85806.0}, {"date": "2004-11-23", "close": 2.80223028, "volume": 208388.0}, {"date": "2004-11-24", "close": 2.93892444, "volume": 398004.0}, {"date": "2004-11-25", "close": 2.9047509, "volume": 142800.0}, {"date": "2004-11-26", "close": 2.83640382, "volume": 119391.0}, {"date": "2004-11-29", "close": 2.80223028, "volume": 86359.0}, {"date": "2004-11-30", "close": 2.69970966, "volume": 47607.0}, {"date": "2004-12-01", "close": 2.80223028, "volume": 56166.0}, {"date": "2004-12-02", "close": 2.76805674, "volume": 33708.0}, {"date": "2004-12-03", "close": 2.80223028, "volume": 12572.0}, {"date": "2004-12-06", "close": 2.7338832, "volume": 17861.0}, {"date": "2004-12-07", "close": 2.7338832, "volume": 9078.0}, {"date": "2004-12-08", "close": 2.7338832, "volume": 67362.0}, {"date": "2004-12-09", "close": 2.69970966, "volume": 94957.0}, {"date": "2004-12-10", "close": 2.59718904, "volume": 37410.0}, {"date": "2004-12-13", "close": 2.49466842, "volume": 77523.0}, {"date": "2004-12-14", "close": 2.5630155, "volume": 39878.0}, {"date": "2004-12-15", "close": 2.5630155, "volume": 38770.0}, {"date": "2004-12-16", "close": 2.7338832, "volume": 70803.0}, {"date": "2004-12-17", "close": 2.7338832, "volume": 45682.0}, {"date": "2004-12-20", "close": 2.69970966, "volume": 18862.0}, {"date": "2004-12-21", "close": 2.59718904, "volume": 41219.0}, {"date": "2004-12-22", "close": 2.69970966, "volume": 2707.0}, {"date": "2004-12-23", "close": 2.63136258, "volume": 13753.0}, {"date": "2004-12-24", "close": 2.46049488, "volume": 27653.0}, {"date": "2004-12-29", "close": 2.66553612, "volume": 9145.0}, {"date": "2004-12-30", "close": 2.76805674, "volume": 18415.0}, {"date": "2004-12-31", "close": 2.93892444, "volume": 59311.0}, {"date": "2005-01-04", "close": 2.93892444, "volume": 16400.0}, {"date": "2005-01-05", "close": 2.9047509, "volume": 2195.0}, {"date": "2005-01-06", "close": 2.93892444, "volume": 5384.0}, {"date": "2005-01-07", "close": 2.93892444, "volume": 26564.0}, {"date": "2005-01-10", "close": 3.04144506, "volume": 17557.0}, {"date": "2005-01-12", "close": 2.97309798, "volume": 3058.0}, {"date": "2005-01-13", "close": 2.80223028, "volume": 16619.0}, {"date": "2005-01-14", "close": 2.97309798, "volume": 20045.0}, {"date": "2005-01-17", "close": 3.00727152, "volume": 16094.0}, {"date": "2005-01-18", "close": 3.00727152, "volume": 9672.0}, {"date": "2005-01-19", "close": 2.93892444, "volume": 14690.0}, {"date": "2005-01-20", "close": 2.93892444, "volume": 6778.0}, {"date": "2005-01-21", "close": 2.93892444, "volume": 31545.0}, {"date": "2005-01-24", "close": 2.93892444, "volume": 5133.0}, {"date": "2005-01-25", "close": 2.80223028, "volume": 14485.0}, {"date": "2005-01-27", "close": 3.00727152, "volume": 14631.0}, {"date": "2005-01-28", "close": 3.00727152, "volume": 69113.0}, {"date": "2005-01-31", "close": 3.0756186, "volume": 53002.0}, {"date": "2005-02-01", "close": 2.87057736, "volume": 52540.0}, {"date": "2005-02-02", "close": 2.80223028, "volume": 22898.0}, {"date": "2005-02-03", "close": 2.01623886, "volume": 2139589.0}, {"date": "2005-02-04", "close": 2.01623886, "volume": 300202.0}, {"date": "2005-02-07", "close": 2.0504124, "volume": 235749.0}, {"date": "2005-02-08", "close": 2.01623886, "volume": 138520.0}, {"date": "2005-02-09", "close": 1.8795447, "volume": 81757.0}, {"date": "2005-02-10", "close": 1.91371824, "volume": 109958.0}, {"date": "2005-02-11", "close": 1.91371824, "volume": 21947.0}, {"date": "2005-02-14", "close": 1.94789178, "volume": 54329.0}, {"date": "2005-02-15", "close": 1.98206532, "volume": 26760.0}, {"date": "2005-02-16", "close": 2.08458594, "volume": 151726.0}, {"date": "2005-02-17", "close": 2.0504124, "volume": 67230.0}, {"date": "2005-02-18", "close": 1.98206532, "volume": 61993.0}, {"date": "2005-02-21", "close": 1.98206532, "volume": 9364.0}, {"date": "2005-02-22", "close": 1.98206532, "volume": 60419.0}, {"date": "2005-02-23", "close": 1.98206532, "volume": 14778.0}, {"date": "2005-02-24", "close": 1.98206532, "volume": 30890.0}, {"date": "2005-02-25", "close": 2.01623886, "volume": 25498.0}, {"date": "2005-02-28", "close": 2.0504124, "volume": 65304.0}, {"date": "2005-03-01", "close": 2.2212801, "volume": 100431.0}, {"date": "2005-03-02", "close": 2.11875948, "volume": 63784.0}, {"date": "2005-03-03", "close": 2.18710656, "volume": 115824.0}, {"date": "2005-03-04", "close": 2.11875948, "volume": 33308.0}, {"date": "2005-03-07", "close": 2.11875948, "volume": 49385.0}, {"date": "2005-03-08", "close": 2.11875948, "volume": 10294.0}, {"date": "2005-03-09", "close": 2.11875948, "volume": 7717.0}, {"date": "2005-03-10", "close": 2.0504124, "volume": 17400.0}, {"date": "2005-03-11", "close": 2.11875948, "volume": 2048.0}, {"date": "2005-03-14", "close": 2.0504124, "volume": 9657.0}, {"date": "2005-03-15", "close": 2.0504124, "volume": 70723.0}, {"date": "2005-03-16", "close": 2.0504124, "volume": 35979.0}, {"date": "2005-03-17", "close": 2.0504124, "volume": 45503.0}, {"date": "2005-03-18", "close": 2.18710656, "volume": 87409.0}, {"date": "2005-03-21", "close": 2.15293302, "volume": 15232.0}, {"date": "2005-03-22", "close": 2.11875948, "volume": 7929.0}, {"date": "2005-03-23", "close": 2.15293302, "volume": 5520.0}, {"date": "2005-03-24", "close": 2.11875948, "volume": 42079.0}, {"date": "2005-03-29", "close": 2.0504124, "volume": 17903.0}, {"date": "2005-03-30", "close": 2.0504124, "volume": 43513.0}, {"date": "2005-03-31", "close": 2.01623886, "volume": 33213.0}, {"date": "2005-04-01", "close": 1.98206532, "volume": 29555.0}, {"date": "2005-04-04", "close": 1.94789178, "volume": 878.0}, {"date": "2005-04-05", "close": 1.84537116, "volume": 11705.0}, {"date": "2005-04-06", "close": 1.8795447, "volume": 26044.0}, {"date": "2005-04-07", "close": 1.98206532, "volume": 15802.0}, {"date": "2005-04-08", "close": 1.91371824, "volume": 7696.0}, {"date": "2005-04-11", "close": 1.94789178, "volume": 2695.0}, {"date": "2005-04-12", "close": 1.84537116, "volume": 45013.0}, {"date": "2005-04-14", "close": 1.81119762, "volume": 22678.0}, {"date": "2005-04-15", "close": 1.77702408, "volume": 57003.0}, {"date": "2005-04-18", "close": 1.77702408, "volume": 11152.0}, {"date": "2005-04-19", "close": 1.84537116, "volume": 31884.0}, {"date": "2005-04-20", "close": 1.84537116, "volume": 15729.0}, {"date": "2005-04-21", "close": 1.8795447, "volume": 68035.0}, {"date": "2005-04-22", "close": 1.8795447, "volume": 15695.0}, {"date": "2005-04-26", "close": 1.91371824, "volume": 29701.0}, {"date": "2005-04-27", "close": 1.91371824, "volume": 26336.0}, {"date": "2005-04-28", "close": 1.98206532, "volume": 31647.0}, {"date": "2005-04-29", "close": 2.08458594, "volume": 104979.0}, {"date": "2005-05-02", "close": 1.98206532, "volume": 61584.0}, {"date": "2005-05-03", "close": 1.98206532, "volume": 74625.0}, {"date": "2005-05-04", "close": 1.98206532, "volume": 159553.0}, {"date": "2005-05-05", "close": 1.91371824, "volume": 8779.0}, {"date": "2005-05-06", "close": 1.94789178, "volume": 15655.0}, {"date": "2005-05-09", "close": 1.84537116, "volume": 14046.0}, {"date": "2005-05-10", "close": 1.84537116, "volume": 2780.0}, {"date": "2005-05-12", "close": 1.84537116, "volume": 73.0}, {"date": "2005-05-13", "close": 1.91371824, "volume": 4170.0}, {"date": "2005-05-16", "close": 1.91371824, "volume": 6511.0}, {"date": "2005-05-17", "close": 1.91371824, "volume": 732.0}, {"date": "2005-05-18", "close": 1.98206532, "volume": 85227.0}, {"date": "2005-05-19", "close": 2.0504124, "volume": 37800.0}, {"date": "2005-05-20", "close": 2.0504124, "volume": 4682.0}, {"date": "2005-05-23", "close": 2.0504124, "volume": 2560.0}, {"date": "2005-05-24", "close": 2.08458594, "volume": 51209.0}, {"date": "2005-05-25", "close": 2.0504124, "volume": 10096.0}, {"date": "2005-05-26", "close": 2.15293302, "volume": 32804.0}, {"date": "2005-05-27", "close": 2.18710656, "volume": 27214.0}, {"date": "2005-05-30", "close": 2.18710656, "volume": 14412.0}, {"date": "2005-05-31", "close": 2.25545364, "volume": 51209.0}, {"date": "2005-06-01", "close": 2.18710656, "volume": 2926.0}, {"date": "2005-06-02", "close": 2.18710656, "volume": 3219.0}, {"date": "2005-06-03", "close": 2.2212801, "volume": 4828.0}, {"date": "2005-06-07", "close": 2.11875948, "volume": 61510.0}, {"date": "2005-06-08", "close": 2.0504124, "volume": 2195.0}, {"date": "2005-06-09", "close": 2.0504124, "volume": 24507.0}, {"date": "2005-06-10", "close": 2.01623886, "volume": 4124.0}, {"date": "2005-06-14", "close": 1.98206532, "volume": 4975.0}, {"date": "2005-06-15", "close": 1.98206532, "volume": 5121.0}, {"date": "2005-06-16", "close": 1.98206532, "volume": 5706.0}, {"date": "2005-06-17", "close": 1.98206532, "volume": 9630.0}, {"date": "2005-06-20", "close": 2.0504124, "volume": 15419.0}, {"date": "2005-06-21", "close": 2.01623886, "volume": 33742.0}, {"date": "2005-06-22", "close": 1.98206532, "volume": 17277.0}, {"date": "2005-06-23", "close": 1.98206532, "volume": 6072.0}, {"date": "2005-06-24", "close": 1.98206532, "volume": 6645.0}, {"date": "2005-06-27", "close": 1.98206532, "volume": 13475.0}, {"date": "2005-06-28", "close": 1.8795447, "volume": 28238.0}, {"date": "2005-06-29", "close": 1.708677, "volume": 36282.0}, {"date": "2005-06-30", "close": 1.77702408, "volume": 40108.0}, {"date": "2005-07-01", "close": 1.74285054, "volume": 2926.0}, {"date": "2005-07-05", "close": 1.77702408, "volume": 307.0}, {"date": "2005-07-06", "close": 1.84537116, "volume": 2926.0}, {"date": "2005-07-07", "close": 1.81119762, "volume": 11924.0}, {"date": "2005-07-08", "close": 1.84537116, "volume": 293.0}, {"date": "2005-07-11", "close": 1.81119762, "volume": 34237.0}, {"date": "2005-07-12", "close": 1.77702408, "volume": 8047.0}, {"date": "2005-07-13", "close": 1.74285054, "volume": 7077.0}, {"date": "2005-07-14", "close": 1.77702408, "volume": 9093.0}, {"date": "2005-07-15", "close": 1.74285054, "volume": 13926.0}, {"date": "2005-07-18", "close": 1.74285054, "volume": 5121.0}, {"date": "2005-07-19", "close": 1.74285054, "volume": 732.0}, {"date": "2005-07-20", "close": 1.74285054, "volume": 5340.0}, {"date": "2005-07-22", "close": 1.74285054, "volume": 13900.0}, {"date": "2005-07-25", "close": 1.84537116, "volume": 7316.0}, {"date": "2005-07-26", "close": 1.74285054, "volume": 1902.0}, {"date": "2005-07-27", "close": 1.77702408, "volume": 1463.0}, {"date": "2005-07-28", "close": 1.84537116, "volume": 10341.0}, {"date": "2005-07-29", "close": 1.84537116, "volume": 3687.0}, {"date": "2005-08-01", "close": 1.8795447, "volume": 951.0}, {"date": "2005-08-02", "close": 1.74285054, "volume": 29262.0}, {"date": "2005-08-03", "close": 1.74285054, "volume": 14631.0}, {"date": "2005-08-05", "close": 1.81119762, "volume": 2962.0}, {"date": "2005-08-08", "close": 1.81119762, "volume": 8627.0}, {"date": "2005-08-09", "close": 1.77702408, "volume": 1806.0}, {"date": "2005-08-10", "close": 1.8795447, "volume": 15655.0}, {"date": "2005-08-11", "close": 1.8795447, "volume": 293.0}, {"date": "2005-08-12", "close": 1.8795447, "volume": 164.0}, {"date": "2005-08-15", "close": 1.8795447, "volume": 1007.0}, {"date": "2005-08-16", "close": 1.8795447, "volume": 15003.0}, {"date": "2005-08-17", "close": 1.8795447, "volume": 15007.0}, {"date": "2005-08-18", "close": 1.84537116, "volume": 13727.0}, {"date": "2005-08-22", "close": 1.84537116, "volume": 29262.0}, {"date": "2005-08-24", "close": 1.708677, "volume": 1913.0}, {"date": "2005-08-25", "close": 1.708677, "volume": 3658.0}, {"date": "2005-08-26", "close": 1.84537116, "volume": 7986.0}, {"date": "2005-08-29", "close": 1.84537116, "volume": 18306.0}, {"date": "2005-08-30", "close": 1.74285054, "volume": 146.0}, {"date": "2005-08-31", "close": 1.84537116, "volume": 15234.0}, {"date": "2005-09-01", "close": 1.77702408, "volume": 7809.0}, {"date": "2005-09-02", "close": 1.77702408, "volume": 36550.0}, {"date": "2005-09-05", "close": 1.74285054, "volume": 46349.0}, {"date": "2005-09-07", "close": 1.64032992, "volume": 2195.0}, {"date": "2005-09-08", "close": 1.64032992, "volume": 25605.0}, {"date": "2005-09-09", "close": 1.708677, "volume": 3219.0}, {"date": "2005-09-13", "close": 1.708677, "volume": 2487.0}, {"date": "2005-09-14", "close": 1.708677, "volume": 3950.0}, {"date": "2005-09-16", "close": 1.64032992, "volume": 1551.0}, {"date": "2005-09-19", "close": 1.64032992, "volume": 4389.0}, {"date": "2005-09-20", "close": 1.64032992, "volume": 1463.0}, {"date": "2005-09-21", "close": 1.60615638, "volume": 3204.0}, {"date": "2005-09-22", "close": 1.64032992, "volume": 4389.0}, {"date": "2005-09-23", "close": 1.64032992, "volume": 3585.0}, {"date": "2005-09-26", "close": 1.50363576, "volume": 10129.0}, {"date": "2005-09-27", "close": 1.50363576, "volume": 10242.0}, {"date": "2005-09-28", "close": 1.60615638, "volume": 5852.0}, {"date": "2005-09-29", "close": 1.64032992, "volume": 11215.0}, {"date": "2005-09-30", "close": 1.708677, "volume": 10731.0}, {"date": "2005-10-03", "close": 1.5378093, "volume": 366.0}, {"date": "2005-10-04", "close": 1.84537116, "volume": 4389.0}, {"date": "2005-10-05", "close": 1.77702408, "volume": 1317.0}, {"date": "2005-10-10", "close": 1.708677, "volume": 5141.0}, {"date": "2005-10-12", "close": 1.57198284, "volume": 1463.0}, {"date": "2005-10-13", "close": 1.67450346, "volume": 3724.0}, {"date": "2005-10-14", "close": 1.67450346, "volume": 1170.0}, {"date": "2005-10-17", "close": 1.64032992, "volume": 4755.0}, {"date": "2005-10-18", "close": 1.64032992, "volume": 1097.0}, {"date": "2005-10-20", "close": 1.57198284, "volume": 3248.0}, {"date": "2005-10-21", "close": 1.57198284, "volume": 3365.0}, {"date": "2005-10-24", "close": 1.50363576, "volume": 21324.0}, {"date": "2005-10-25", "close": 1.50363576, "volume": 13197.0}, {"date": "2005-10-26", "close": 1.57198284, "volume": 8925.0}, {"date": "2005-10-27", "close": 1.57198284, "volume": 2926.0}, {"date": "2005-10-28", "close": 1.57198284, "volume": 5030.0}, {"date": "2005-10-31", "close": 1.57198284, "volume": 204910.0}, {"date": "2005-11-01", "close": 1.50363576, "volume": 2341.0}, {"date": "2005-11-02", "close": 1.50363576, "volume": 4389.0}, {"date": "2005-11-03", "close": 1.43528868, "volume": 3511.0}, {"date": "2005-11-04", "close": 1.43528868, "volume": 1463.0}, {"date": "2005-11-07", "close": 1.43528868, "volume": 878.0}, {"date": "2005-11-09", "close": 1.3669416, "volume": 26336.0}, {"date": "2005-11-10", "close": 1.29859452, "volume": 6174.0}, {"date": "2005-11-11", "close": 1.43528868, "volume": 11035.0}, {"date": "2005-11-14", "close": 1.43528868, "volume": 3219.0}, {"date": "2005-11-15", "close": 1.50363576, "volume": 11266.0}, {"date": "2005-11-16", "close": 1.50363576, "volume": 2048.0}, {"date": "2005-11-17", "close": 1.50363576, "volume": 7998.0}, {"date": "2005-11-18", "close": 1.50363576, "volume": 1463.0}, {"date": "2005-11-21", "close": 1.43528868, "volume": 5095.0}, {"date": "2005-11-22", "close": 1.43528868, "volume": 3980.0}, {"date": "2005-11-24", "close": 1.64032992, "volume": 29936.0}, {"date": "2005-11-25", "close": 1.77702408, "volume": 7316.0}, {"date": "2005-11-28", "close": 1.77702408, "volume": 290.0}, {"date": "2005-11-29", "close": 1.708677, "volume": 3073.0}, {"date": "2005-11-30", "close": 1.77702408, "volume": 13025.0}, {"date": "2005-12-01", "close": 1.84537116, "volume": 7412.0}, {"date": "2005-12-02", "close": 1.77702408, "volume": 2926.0}, {"date": "2005-12-05", "close": 1.708677, "volume": 14974.0}, {"date": "2005-12-06", "close": 1.708677, "volume": 4389.0}, {"date": "2005-12-07", "close": 1.708677, "volume": 7316.0}, {"date": "2005-12-08", "close": 1.77702408, "volume": 5852.0}, {"date": "2005-12-09", "close": 1.77702408, "volume": 17543.0}, {"date": "2005-12-13", "close": 1.84537116, "volume": 86531.0}, {"date": "2005-12-14", "close": 1.84537116, "volume": 577845.0}, {"date": "2005-12-15", "close": 1.81119762, "volume": 24493.0}, {"date": "2005-12-16", "close": 1.81119762, "volume": 8047.0}, {"date": "2005-12-19", "close": 1.81119762, "volume": 2926.0}, {"date": "2005-12-20", "close": 1.81119762, "volume": 3292.0}, {"date": "2005-12-21", "close": 1.84537116, "volume": 4564.0}, {"date": "2005-12-22", "close": 1.98206532, "volume": 10973.0}, {"date": "2005-12-23", "close": 1.84537116, "volume": 10341.0}, {"date": "2005-12-30", "close": 1.91371824, "volume": 8632.0}, {"date": "2006-01-03", "close": 1.8795447, "volume": 8925.0}, {"date": "2006-01-04", "close": 1.8795447, "volume": 5706.0}, {"date": "2006-01-06", "close": 1.91371824, "volume": 7462.0}, {"date": "2006-01-09", "close": 1.98206532, "volume": 293.0}, {"date": "2006-01-10", "close": 1.91371824, "volume": 2048.0}, {"date": "2006-01-11", "close": 1.8795447, "volume": 439.0}, {"date": "2006-01-12", "close": 2.01623886, "volume": 9218.0}, {"date": "2006-01-13", "close": 1.8795447, "volume": 146.0}, {"date": "2006-01-16", "close": 1.8795447, "volume": 5643.0}, {"date": "2006-01-17", "close": 1.84537116, "volume": 14915.0}, {"date": "2006-01-18", "close": 1.84537116, "volume": 601.0}, {"date": "2006-01-19", "close": 1.8795447, "volume": 13209.0}, {"date": "2006-01-24", "close": 1.8795447, "volume": 2926.0}, {"date": "2006-01-25", "close": 1.8795447, "volume": 815.0}, {"date": "2006-01-27", "close": 1.84537116, "volume": 6062.0}, {"date": "2006-01-30", "close": 1.77702408, "volume": 7316.0}, {"date": "2006-01-31", "close": 1.81119762, "volume": 5121.0}, {"date": "2006-02-01", "close": 1.94789178, "volume": 26522.0}, {"date": "2006-02-02", "close": 1.91371824, "volume": 116349.0}, {"date": "2006-02-03", "close": 1.91371824, "volume": 14676.0}, {"date": "2006-02-06", "close": 1.84537116, "volume": 19896.0}, {"date": "2006-02-08", "close": 1.81119762, "volume": 5045.0}, {"date": "2006-02-10", "close": 1.81119762, "volume": 698.0}, {"date": "2006-02-14", "close": 1.81119762, "volume": 7864.0}, {"date": "2006-02-15", "close": 1.708677, "volume": 7946.0}, {"date": "2006-02-16", "close": 1.50363576, "volume": 7295.0}, {"date": "2006-02-17", "close": 1.708677, "volume": 3658.0}, {"date": "2006-02-20", "close": 1.708677, "volume": 4389.0}, {"date": "2006-02-21", "close": 1.67450346, "volume": 14631.0}, {"date": "2006-02-22", "close": 1.60615638, "volume": 510.0}, {"date": "2006-02-27", "close": 1.67450346, "volume": 7494.0}, {"date": "2006-02-28", "close": 1.708677, "volume": 74180.0}, {"date": "2006-03-01", "close": 1.84537116, "volume": 531847.0}, {"date": "2006-03-02", "close": 1.708677, "volume": 15798.0}, {"date": "2006-03-07", "close": 1.84537116, "volume": 4828.0}, {"date": "2006-03-08", "close": 1.91371824, "volume": 833.0}, {"date": "2006-03-09", "close": 1.84537116, "volume": 30726.0}, {"date": "2006-03-10", "close": 1.77702408, "volume": 2359.0}, {"date": "2006-03-13", "close": 1.84537116, "volume": 6584.0}, {"date": "2006-03-14", "close": 1.84537116, "volume": 23029.0}, {"date": "2006-03-15", "close": 2.11875948, "volume": 28648.0}, {"date": "2006-03-16", "close": 2.0504124, "volume": 12875.0}, {"date": "2006-03-17", "close": 2.0504124, "volume": 1256.0}, {"date": "2006-03-20", "close": 2.08458594, "volume": 16094.0}, {"date": "2006-03-21", "close": 2.0504124, "volume": 23827.0}, {"date": "2006-03-23", "close": 2.0504124, "volume": 3419.0}, {"date": "2006-03-24", "close": 2.0504124, "volume": 8476.0}, {"date": "2006-03-27", "close": 1.94789178, "volume": 37134.0}, {"date": "2006-03-28", "close": 1.91371824, "volume": 9510.0}, {"date": "2006-03-29", "close": 1.91371824, "volume": 7644.0}, {"date": "2006-03-30", "close": 1.91371824, "volume": 5937.0}, {"date": "2006-03-31", "close": 1.91371824, "volume": 9746.0}, {"date": "2006-04-03", "close": 1.98206532, "volume": 4651.0}, {"date": "2006-04-04", "close": 1.91371824, "volume": 15712.0}, {"date": "2006-04-05", "close": 1.84537116, "volume": 2195.0}, {"date": "2006-04-06", "close": 1.84537116, "volume": 7316.0}, {"date": "2006-04-07", "close": 1.98206532, "volume": 5414.0}, {"date": "2006-04-10", "close": 2.0504124, "volume": 32668.0}, {"date": "2006-04-11", "close": 2.08458594, "volume": 15655.0}, {"date": "2006-04-12", "close": 2.11875948, "volume": 34383.0}, {"date": "2006-04-13", "close": 2.0504124, "volume": 27849.0}, {"date": "2006-04-18", "close": 2.0504124, "volume": 985.0}, {"date": "2006-04-19", "close": 1.98206532, "volume": 15363.0}, {"date": "2006-04-20", "close": 1.8795447, "volume": 4755.0}, {"date": "2006-04-21", "close": 1.84537116, "volume": 644.0}, {"date": "2006-04-24", "close": 1.8795447, "volume": 1181.0}, {"date": "2006-04-26", "close": 1.84537116, "volume": 8340.0}, {"date": "2006-04-27", "close": 1.84537116, "volume": 198.0}, {"date": "2006-04-28", "close": 1.81119762, "volume": 1887.0}, {"date": "2006-05-01", "close": 1.81119762, "volume": 732.0}, {"date": "2006-05-02", "close": 1.81119762, "volume": 1683.0}, {"date": "2006-05-03", "close": 1.84537116, "volume": 2926.0}, {"date": "2006-05-04", "close": 1.91371824, "volume": 277509.0}, {"date": "2006-05-05", "close": 2.0504124, "volume": 25019.0}, {"date": "2006-05-08", "close": 2.0504124, "volume": 143151.0}, {"date": "2006-05-09", "close": 2.08458594, "volume": 17470.0}, {"date": "2006-05-10", "close": 2.0504124, "volume": 6584.0}, {"date": "2006-05-11", "close": 2.0504124, "volume": 2794.0}, {"date": "2006-05-12", "close": 1.91371824, "volume": 31756.0}, {"date": "2006-05-15", "close": 1.91371824, "volume": 9281.0}, {"date": "2006-05-16", "close": 1.8795447, "volume": 10242.0}, {"date": "2006-05-17", "close": 1.91371824, "volume": 1233.0}, {"date": "2006-05-18", "close": 1.91371824, "volume": 22825.0}, {"date": "2006-05-19", "close": 1.91371824, "volume": 2926.0}, {"date": "2006-05-22", "close": 1.91371824, "volume": 10601.0}, {"date": "2006-05-23", "close": 1.84537116, "volume": 8047.0}, {"date": "2006-05-24", "close": 1.77702408, "volume": 18184.0}, {"date": "2006-05-25", "close": 1.57198284, "volume": 11088.0}, {"date": "2006-05-26", "close": 1.64032992, "volume": 16972.0}, {"date": "2006-05-29", "close": 1.77702408, "volume": 15615.0}, {"date": "2006-05-31", "close": 1.77702408, "volume": 6830.0}, {"date": "2006-06-01", "close": 1.708677, "volume": 11266.0}, {"date": "2006-06-02", "close": 1.60615638, "volume": 7316.0}, {"date": "2006-06-05", "close": 1.57198284, "volume": 6145.0}, {"date": "2006-06-06", "close": 1.43528868, "volume": 2926.0}, {"date": "2006-06-07", "close": 1.57198284, "volume": 19752.0}, {"date": "2006-06-08", "close": 1.57198284, "volume": 119537.0}, {"date": "2006-06-09", "close": 1.57198284, "volume": 16727.0}, {"date": "2006-06-13", "close": 1.57198284, "volume": 84422.0}, {"date": "2006-06-14", "close": 1.50363576, "volume": 2780.0}, {"date": "2006-06-16", "close": 1.60615638, "volume": 736096.0}, {"date": "2006-06-20", "close": 1.50363576, "volume": 222394.0}, {"date": "2006-06-21", "close": 1.43528868, "volume": 366.0}, {"date": "2006-06-22", "close": 1.43528868, "volume": 9997.0}, {"date": "2006-06-23", "close": 1.3669416, "volume": 2165.0}, {"date": "2006-06-26", "close": 1.3669416, "volume": 22656.0}, {"date": "2006-06-27", "close": 1.3669416, "volume": 21660.0}, {"date": "2006-06-28", "close": 1.33276806, "volume": 35188.0}, {"date": "2006-06-29", "close": 1.3669416, "volume": 17119.0}, {"date": "2006-06-30", "close": 1.60615638, "volume": 28428.0}, {"date": "2006-07-06", "close": 1.64032992, "volume": 220814.0}, {"date": "2006-07-07", "close": 1.5378093, "volume": 732.0}, {"date": "2006-07-10", "close": 1.57198284, "volume": 2926.0}, {"date": "2006-07-11", "close": 1.67450346, "volume": 3052.0}, {"date": "2006-07-12", "close": 1.67450346, "volume": 714.0}, {"date": "2006-07-14", "close": 1.77702408, "volume": 623.0}, {"date": "2006-07-17", "close": 1.74285054, "volume": 1024.0}, {"date": "2006-07-18", "close": 1.60615638, "volume": 10760.0}, {"date": "2006-07-19", "close": 1.50363576, "volume": 3658.0}, {"date": "2006-07-20", "close": 1.57198284, "volume": 1463.0}, {"date": "2006-07-21", "close": 1.5378093, "volume": 66048.0}, {"date": "2006-07-25", "close": 1.64032992, "volume": 14875.0}, {"date": "2006-07-31", "close": 1.64032992, "volume": 15014.0}, {"date": "2006-08-01", "close": 1.64032992, "volume": 16094.0}, {"date": "2006-08-02", "close": 1.64032992, "volume": 5267.0}, {"date": "2006-08-03", "close": 1.67450346, "volume": 1463.0}, {"date": "2006-08-04", "close": 1.67450346, "volume": 2926.0}, {"date": "2006-08-07", "close": 1.64032992, "volume": 3190.0}, {"date": "2006-08-08", "close": 1.708677, "volume": 351.0}, {"date": "2006-08-09", "close": 1.64032992, "volume": 15799.0}, {"date": "2006-08-10", "close": 1.64032992, "volume": 56.0}, {"date": "2006-08-11", "close": 1.57198284, "volume": 1317.0}, {"date": "2006-08-14", "close": 1.64032992, "volume": 6511.0}, {"date": "2006-08-15", "close": 1.57198284, "volume": 21145.0}, {"date": "2006-08-16", "close": 1.708677, "volume": 1317.0}, {"date": "2006-08-17", "close": 1.57198284, "volume": 6643.0}, {"date": "2006-08-21", "close": 1.5378093, "volume": 963.0}, {"date": "2006-08-22", "close": 1.57198284, "volume": 9571.0}, {"date": "2006-08-23", "close": 1.57198284, "volume": 3892.0}, {"date": "2006-08-25", "close": 1.57198284, "volume": 732.0}, {"date": "2006-08-28", "close": 1.57198284, "volume": 436.0}, {"date": "2006-08-29", "close": 1.5378093, "volume": 1609.0}, {"date": "2006-08-30", "close": 1.5378093, "volume": 335.0}, {"date": "2006-08-31", "close": 1.64032992, "volume": 894598.0}, {"date": "2006-09-01", "close": 1.57198284, "volume": 16706.0}, {"date": "2006-09-04", "close": 1.57198284, "volume": 4345.0}, {"date": "2006-09-05", "close": 1.67450346, "volume": 49414.0}, {"date": "2006-09-06", "close": 1.708677, "volume": 2195.0}, {"date": "2006-09-07", "close": 1.64032992, "volume": 27229.0}, {"date": "2006-09-08", "close": 1.64032992, "volume": 23995.0}, {"date": "2006-09-11", "close": 1.64032992, "volume": 17689.0}, {"date": "2006-09-12", "close": 1.708677, "volume": 58494.0}, {"date": "2006-09-13", "close": 1.64032992, "volume": 23926.0}, {"date": "2006-09-14", "close": 1.60615638, "volume": 7316.0}, {"date": "2006-09-15", "close": 1.50363576, "volume": 3658.0}, {"date": "2006-09-19", "close": 1.5378093, "volume": 146.0}, {"date": "2006-09-21", "close": 1.57198284, "volume": 7681.0}, {"date": "2006-09-22", "close": 1.57198284, "volume": 293.0}, {"date": "2006-09-26", "close": 1.57198284, "volume": 146.0}, {"date": "2006-09-27", "close": 1.57198284, "volume": 22800.0}, {"date": "2006-09-28", "close": 1.57198284, "volume": 5852.0}, {"date": "2006-09-29", "close": 1.64032992, "volume": 7872.0}, {"date": "2006-10-02", "close": 1.57198284, "volume": 7316.0}, {"date": "2006-10-03", "close": 1.57198284, "volume": 3055.0}, {"date": "2006-10-05", "close": 1.60615638, "volume": 20484.0}, {"date": "2006-10-06", "close": 1.64032992, "volume": 6701.0}, {"date": "2006-10-09", "close": 1.67450346, "volume": 15377.0}, {"date": "2006-10-10", "close": 1.67450346, "volume": 4682.0}, {"date": "2006-10-11", "close": 1.81119762, "volume": 10154.0}, {"date": "2006-10-12", "close": 1.94789178, "volume": 8047.0}, {"date": "2006-10-13", "close": 2.18710656, "volume": 42095.0}, {"date": "2006-10-16", "close": 2.01623886, "volume": 40190.0}, {"date": "2006-10-17", "close": 2.01623886, "volume": 6365.0}, {"date": "2006-10-18", "close": 1.98206532, "volume": 22750.0}, {"date": "2006-10-19", "close": 2.0504124, "volume": 2767.0}, {"date": "2006-10-20", "close": 2.0504124, "volume": 19021.0}, {"date": "2006-10-23", "close": 2.0504124, "volume": 4316.0}, {"date": "2006-10-24", "close": 2.0504124, "volume": 5852.0}, {"date": "2006-10-26", "close": 1.98206532, "volume": 12092.0}, {"date": "2006-10-27", "close": 2.0504124, "volume": 28856.0}, {"date": "2006-10-30", "close": 2.0504124, "volume": 94746.0}, {"date": "2006-10-31", "close": 2.08458594, "volume": 356699.0}, {"date": "2006-11-01", "close": 2.08458594, "volume": 100091.0}, {"date": "2006-11-02", "close": 2.08458594, "volume": 39447.0}, {"date": "2006-11-03", "close": 2.18710656, "volume": 107189.0}, {"date": "2006-11-06", "close": 2.28962718, "volume": 52360.0}, {"date": "2006-11-07", "close": 2.25545364, "volume": 29296.0}, {"date": "2006-11-08", "close": 2.59718904, "volume": 102742.0}, {"date": "2006-11-09", "close": 2.32380072, "volume": 22027.0}, {"date": "2006-11-10", "close": 2.28962718, "volume": 20201.0}, {"date": "2006-11-13", "close": 2.28962718, "volume": 16643.0}, {"date": "2006-11-14", "close": 2.3921478, "volume": 83273.0}, {"date": "2006-11-15", "close": 2.46049488, "volume": 40045.0}, {"date": "2006-11-16", "close": 2.49466842, "volume": 143504.0}, {"date": "2006-11-17", "close": 2.52884196, "volume": 44028.0}, {"date": "2006-11-20", "close": 2.42632134, "volume": 43162.0}, {"date": "2006-11-21", "close": 2.49466842, "volume": 21215.0}, {"date": "2006-11-22", "close": 2.52884196, "volume": 335899.0}, {"date": "2006-11-23", "close": 2.59718904, "volume": 336463.0}, {"date": "2006-11-24", "close": 2.5630155, "volume": 37197.0}, {"date": "2006-11-27", "close": 2.59718904, "volume": 155921.0}, {"date": "2006-11-28", "close": 2.66553612, "volume": 69712.0}, {"date": "2006-11-29", "close": 2.69970966, "volume": 526709.0}, {"date": "2006-11-30", "close": 2.7338832, "volume": 198619.0}, {"date": "2006-12-01", "close": 2.76805674, "volume": 55293.0}, {"date": "2006-12-04", "close": 2.7338832, "volume": 18860.0}, {"date": "2006-12-05", "close": 2.87057736, "volume": 84748.0}, {"date": "2006-12-06", "close": 2.87057736, "volume": 402090.0}, {"date": "2006-12-07", "close": 2.87057736, "volume": 23366.0}, {"date": "2006-12-08", "close": 2.87057736, "volume": 3816.0}, {"date": "2006-12-11", "close": 2.87057736, "volume": 8517.0}, {"date": "2006-12-12", "close": 2.93892444, "volume": 27507.0}, {"date": "2006-12-13", "close": 3.17813922, "volume": 112266.0}, {"date": "2006-12-14", "close": 3.17813922, "volume": 24295.0}, {"date": "2006-12-15", "close": 3.14396568, "volume": 5348.0}, {"date": "2006-12-18", "close": 3.14396568, "volume": 22216.0}, {"date": "2006-12-19", "close": 3.0756186, "volume": 31101.0}, {"date": "2006-12-20", "close": 3.28065984, "volume": 7441.0}, {"date": "2006-12-21", "close": 3.55404816, "volume": 440913.0}, {"date": "2006-12-22", "close": 3.28065984, "volume": 20513.0}, {"date": "2006-12-28", "close": 3.38318046, "volume": 22532.0}, {"date": "2006-12-29", "close": 3.34900692, "volume": 13523.0}, {"date": "2007-01-02", "close": 3.34900692, "volume": 30535.0}, {"date": "2007-01-03", "close": 3.34900692, "volume": 10897.0}, {"date": "2007-01-04", "close": 3.38318046, "volume": 8193.0}, {"date": "2007-01-05", "close": 3.28065984, "volume": 19775.0}, {"date": "2007-01-08", "close": 3.28065984, "volume": 6263.0}, {"date": "2007-01-09", "close": 3.28065984, "volume": 36516.0}, {"date": "2007-01-10", "close": 3.28065984, "volume": 20484.0}, {"date": "2007-01-11", "close": 3.21231276, "volume": 23834.0}, {"date": "2007-01-12", "close": 3.28065984, "volume": 8289.0}, {"date": "2007-01-15", "close": 3.38318046, "volume": 14621.0}, {"date": "2007-01-16", "close": 3.55404816, "volume": 14344.0}, {"date": "2007-01-17", "close": 3.79326294, "volume": 49146.0}, {"date": "2007-01-18", "close": 3.96413064, "volume": 30686.0}, {"date": "2007-01-19", "close": 3.82743648, "volume": 27743.0}, {"date": "2007-01-22", "close": 4.16917188, "volume": 47624.0}, {"date": "2007-01-23", "close": 4.2716925, "volume": 11090.0}, {"date": "2007-01-24", "close": 4.2716925, "volume": 17631.0}, {"date": "2007-01-25", "close": 4.16917188, "volume": 7384.0}, {"date": "2007-01-29", "close": 3.96413064, "volume": 4551.0}, {"date": "2007-01-30", "close": 4.23751896, "volume": 157972.0}, {"date": "2007-01-31", "close": 4.1008248, "volume": 87056.0}, {"date": "2007-02-01", "close": 4.1008248, "volume": 37675.0}, {"date": "2007-02-02", "close": 4.1008248, "volume": 14619.0}, {"date": "2007-02-05", "close": 3.96413064, "volume": 78057.0}, {"date": "2007-02-06", "close": 4.20334542, "volume": 4516.0}, {"date": "2007-02-07", "close": 4.23751896, "volume": 105045.0}, {"date": "2007-02-08", "close": 4.23751896, "volume": 32312.0}, {"date": "2007-02-09", "close": 4.2716925, "volume": 6730.0}, {"date": "2007-02-12", "close": 4.30586604, "volume": 38648.0}, {"date": "2007-02-13", "close": 4.34003958, "volume": 5560.0}, {"date": "2007-02-14", "close": 4.34003958, "volume": 16322.0}, {"date": "2007-02-15", "close": 4.34003958, "volume": 25334.0}, {"date": "2007-02-16", "close": 4.34003958, "volume": 8618.0}, {"date": "2007-02-19", "close": 4.34003958, "volume": 86216.0}, {"date": "2007-02-20", "close": 4.2716925, "volume": 2926.0}, {"date": "2007-02-21", "close": 4.1008248, "volume": 93915.0}, {"date": "2007-02-22", "close": 4.16917188, "volume": 24215.0}, {"date": "2007-02-23", "close": 4.1008248, "volume": 5406.0}, {"date": "2007-02-26", "close": 4.16917188, "volume": 18318.0}, {"date": "2007-02-27", "close": 4.16917188, "volume": 4481.0}, {"date": "2007-02-28", "close": 4.03247772, "volume": 8211.0}, {"date": "2007-03-01", "close": 3.96413064, "volume": 2414.0}, {"date": "2007-03-02", "close": 3.82743648, "volume": 21810.0}, {"date": "2007-03-05", "close": 3.69074232, "volume": 26958.0}, {"date": "2007-03-06", "close": 4.03247772, "volume": 9600.0}, {"date": "2007-03-09", "close": 4.03247772, "volume": 9846.0}, {"date": "2007-03-13", "close": 3.96413064, "volume": 241225.0}, {"date": "2007-03-14", "close": 3.96413064, "volume": 10681.0}, {"date": "2007-03-15", "close": 3.96413064, "volume": 11603.0}, {"date": "2007-03-16", "close": 4.1008248, "volume": 5821.0}, {"date": "2007-03-19", "close": 4.1008248, "volume": 3461.0}, {"date": "2007-03-20", "close": 4.1008248, "volume": 102418.0}, {"date": "2007-03-21", "close": 3.99830418, "volume": 4999.0}, {"date": "2007-03-22", "close": 4.06665126, "volume": 717.0}, {"date": "2007-03-23", "close": 4.06665126, "volume": 2600.0}, {"date": "2007-03-26", "close": 4.06665126, "volume": 622.0}, {"date": "2007-03-27", "close": 4.1008248, "volume": 12566.0}, {"date": "2007-03-28", "close": 4.1008248, "volume": 602.0}, {"date": "2007-03-29", "close": 3.96413064, "volume": 18289.0}, {"date": "2007-03-30", "close": 4.1008248, "volume": 23539.0}, {"date": "2007-04-02", "close": 3.96413064, "volume": 29085.0}, {"date": "2007-04-03", "close": 3.82743648, "volume": 3654.0}, {"date": "2007-04-04", "close": 3.96413064, "volume": 15655.0}, {"date": "2007-04-05", "close": 3.96413064, "volume": 23030.0}, {"date": "2007-04-10", "close": 3.89578356, "volume": 366.0}, {"date": "2007-04-11", "close": 3.96413064, "volume": 2463.0}, {"date": "2007-04-12", "close": 4.03247772, "volume": 30213.0}, {"date": "2007-04-13", "close": 4.1008248, "volume": 21583.0}, {"date": "2007-04-16", "close": 4.1008248, "volume": 28794.0}, {"date": "2007-04-17", "close": 4.03247772, "volume": 5881.0}, {"date": "2007-04-18", "close": 4.03247772, "volume": 14631.0}, {"date": "2007-04-19", "close": 4.1008248, "volume": 556.0}, {"date": "2007-04-20", "close": 4.03247772, "volume": 15659.0}, {"date": "2007-04-23", "close": 4.1008248, "volume": 94719.0}, {"date": "2007-04-24", "close": 4.30586604, "volume": 24448.0}, {"date": "2007-04-26", "close": 4.1008248, "volume": 21848.0}, {"date": "2007-04-27", "close": 4.1008248, "volume": 20308.0}, {"date": "2007-04-30", "close": 4.1008248, "volume": 224570.0}, {"date": "2007-05-01", "close": 4.1008248, "volume": 17105.0}, {"date": "2007-05-02", "close": 4.1008248, "volume": 21744.0}, {"date": "2007-05-03", "close": 4.06665126, "volume": 1084.0}, {"date": "2007-05-04", "close": 4.06665126, "volume": 23410.0}, {"date": "2007-05-07", "close": 4.03247772, "volume": 82306.0}, {"date": "2007-05-08", "close": 4.1008248, "volume": 32847.0}, {"date": "2007-05-09", "close": 3.99830418, "volume": 1756.0}, {"date": "2007-05-10", "close": 3.82743648, "volume": 27894.0}, {"date": "2007-05-11", "close": 3.82743648, "volume": 34561.0}, {"date": "2007-05-14", "close": 3.82743648, "volume": 3073.0}, {"date": "2007-05-15", "close": 3.99830418, "volume": 10973.0}, {"date": "2007-05-16", "close": 3.82743648, "volume": 58525.0}, {"date": "2007-05-17", "close": 3.96413064, "volume": 17704.0}, {"date": "2007-05-18", "close": 4.1008248, "volume": 22971.0}, {"date": "2007-05-21", "close": 4.13499834, "volume": 6291.0}, {"date": "2007-05-22", "close": 4.16917188, "volume": 8678.0}, {"date": "2007-05-23", "close": 4.06665126, "volume": 1253.0}, {"date": "2007-05-24", "close": 4.1008248, "volume": 42521.0}, {"date": "2007-05-25", "close": 4.2716925, "volume": 1317.0}, {"date": "2007-05-28", "close": 4.1008248, "volume": 30872.0}, {"date": "2007-05-29", "close": 4.16917188, "volume": 2560.0}, {"date": "2007-05-30", "close": 4.13499834, "volume": 11809.0}, {"date": "2007-05-31", "close": 4.2716925, "volume": 31018.0}, {"date": "2007-06-01", "close": 4.4425602, "volume": 23995.0}, {"date": "2007-06-04", "close": 4.2716925, "volume": 75454.0}, {"date": "2007-06-05", "close": 4.2716925, "volume": 7133.0}, {"date": "2007-06-06", "close": 4.30586604, "volume": 34111.0}, {"date": "2007-06-07", "close": 4.23751896, "volume": 14683.0}, {"date": "2007-06-08", "close": 4.23751896, "volume": 15950.0}, {"date": "2007-06-12", "close": 4.51090728, "volume": 36750.0}, {"date": "2007-06-13", "close": 4.23751896, "volume": 30581.0}, {"date": "2007-06-14", "close": 4.23751896, "volume": 21870.0}, {"date": "2007-06-15", "close": 4.7842956, "volume": 7220.0}, {"date": "2007-06-18", "close": 5.126031, "volume": 21325.0}, {"date": "2007-06-19", "close": 5.05768392, "volume": 5918.0}, {"date": "2007-06-20", "close": 5.05768392, "volume": 5121.0}, {"date": "2007-06-21", "close": 5.126031, "volume": 405301.0}, {"date": "2007-06-22", "close": 5.26272516, "volume": 12618.0}, {"date": "2007-06-25", "close": 4.98933684, "volume": 8241.0}, {"date": "2007-06-26", "close": 5.26272516, "volume": 1024.0}, {"date": "2007-06-27", "close": 5.05768392, "volume": 4260.0}, {"date": "2007-06-28", "close": 4.98933684, "volume": 5276.0}, {"date": "2007-06-29", "close": 5.19437808, "volume": 14931.0}, {"date": "2007-07-02", "close": 5.05768392, "volume": 26256.0}, {"date": "2007-07-03", "close": 5.26272516, "volume": 17728.0}, {"date": "2007-07-04", "close": 5.26272516, "volume": 8555.0}, {"date": "2007-07-05", "close": 5.33107224, "volume": 7717.0}, {"date": "2007-07-06", "close": 5.36524578, "volume": 3375.0}, {"date": "2007-07-09", "close": 5.74115472, "volume": 16048.0}, {"date": "2007-07-10", "close": 5.8095018, "volume": 22679.0}, {"date": "2007-07-11", "close": 5.87784888, "volume": 7941.0}, {"date": "2007-07-12", "close": 5.8095018, "volume": 6335.0}, {"date": "2007-07-13", "close": 5.60446056, "volume": 21744.0}, {"date": "2007-07-16", "close": 5.6386341, "volume": 2597.0}, {"date": "2007-07-17", "close": 5.60446056, "volume": 2098.0}, {"date": "2007-07-18", "close": 5.4677664, "volume": 47743.0}, {"date": "2007-07-19", "close": 5.4677664, "volume": 7833.0}, {"date": "2007-07-20", "close": 5.4677664, "volume": 94755.0}, {"date": "2007-07-23", "close": 5.4677664, "volume": 18124.0}, {"date": "2007-07-24", "close": 5.4677664, "volume": 4389.0}, {"date": "2007-07-25", "close": 5.67280764, "volume": 27708.0}, {"date": "2007-07-26", "close": 5.94619596, "volume": 45740.0}, {"date": "2007-07-27", "close": 5.8095018, "volume": 22645.0}, {"date": "2007-07-30", "close": 5.4677664, "volume": 28118.0}, {"date": "2007-07-31", "close": 5.53611348, "volume": 8238.0}, {"date": "2007-08-01", "close": 5.126031, "volume": 27265.0}, {"date": "2007-08-02", "close": 4.7842956, "volume": 18415.0}, {"date": "2007-08-03", "close": 4.7842956, "volume": 21947.0}, {"date": "2007-08-06", "close": 4.68177498, "volume": 39470.0}, {"date": "2007-08-07", "close": 4.71594852, "volume": 28238.0}, {"date": "2007-08-08", "close": 5.33107224, "volume": 22677.0}, {"date": "2007-08-09", "close": 5.43359286, "volume": 10015.0}, {"date": "2007-08-10", "close": 5.33107224, "volume": 11778.0}, {"date": "2007-08-13", "close": 5.2968987, "volume": 6347.0}, {"date": "2007-08-14", "close": 4.7842956, "volume": 11274.0}, {"date": "2007-08-15", "close": 4.7842956, "volume": 63675.0}, {"date": "2007-08-16", "close": 4.64760144, "volume": 3365.0}, {"date": "2007-08-17", "close": 4.92098976, "volume": 2487.0}, {"date": "2007-08-20", "close": 4.7842956, "volume": 4341.0}, {"date": "2007-08-21", "close": 4.92098976, "volume": 8906.0}, {"date": "2007-08-22", "close": 5.126031, "volume": 11202.0}, {"date": "2007-08-23", "close": 5.126031, "volume": 8332.0}, {"date": "2007-08-24", "close": 4.98933684, "volume": 8781.0}, {"date": "2007-08-27", "close": 4.7842956, "volume": 15235.0}, {"date": "2007-08-28", "close": 4.71594852, "volume": 29848.0}, {"date": "2007-08-29", "close": 4.92098976, "volume": 31972.0}, {"date": "2007-08-30", "close": 4.92098976, "volume": 681.0}, {"date": "2007-08-31", "close": 4.92098976, "volume": 2148.0}, {"date": "2007-09-03", "close": 3.96413064, "volume": 122217.0}, {"date": "2007-09-04", "close": 3.48570108, "volume": 1456613.0}, {"date": "2007-09-05", "close": 3.62239524, "volume": 259297.0}, {"date": "2007-09-06", "close": 3.62239524, "volume": 77946.0}, {"date": "2007-09-07", "close": 3.7590894, "volume": 98246.0}, {"date": "2007-09-10", "close": 3.62239524, "volume": 7872.0}, {"date": "2007-09-11", "close": 3.62239524, "volume": 212204.0}, {"date": "2007-09-12", "close": 3.55404816, "volume": 71441.0}, {"date": "2007-09-13", "close": 3.55404816, "volume": 14024.0}, {"date": "2007-09-14", "close": 3.48570108, "volume": 5317.0}, {"date": "2007-09-17", "close": 3.38318046, "volume": 35578.0}, {"date": "2007-09-18", "close": 3.21231276, "volume": 37168.0}, {"date": "2007-09-19", "close": 3.417354, "volume": 7316.0}, {"date": "2007-09-21", "close": 3.38318046, "volume": 9458.0}, {"date": "2007-09-24", "close": 3.28065984, "volume": 29518.0}, {"date": "2007-09-25", "close": 3.21231276, "volume": 8671.0}, {"date": "2007-09-26", "close": 3.10979214, "volume": 28018.0}, {"date": "2007-09-27", "close": 3.21231276, "volume": 41635.0}, {"date": "2007-09-28", "close": 3.21231276, "volume": 452265.0}, {"date": "2007-10-01", "close": 3.21231276, "volume": 8413.0}, {"date": "2007-10-02", "close": 3.5882217, "volume": 11545.0}, {"date": "2007-10-03", "close": 3.45152754, "volume": 12040.0}, {"date": "2007-10-04", "close": 3.34900692, "volume": 15240.0}, {"date": "2007-10-05", "close": 3.45152754, "volume": 105988.0}, {"date": "2007-10-08", "close": 3.72491586, "volume": 45456.0}, {"date": "2007-10-09", "close": 3.7590894, "volume": 59115.0}, {"date": "2007-10-10", "close": 3.82743648, "volume": 53416.0}, {"date": "2007-10-11", "close": 3.89578356, "volume": 49249.0}, {"date": "2007-10-12", "close": 3.82743648, "volume": 47259.0}, {"date": "2007-10-15", "close": 3.82743648, "volume": 12437.0}, {"date": "2007-10-16", "close": 3.7590894, "volume": 22514.0}, {"date": "2007-10-17", "close": 3.69074232, "volume": 15996.0}, {"date": "2007-10-18", "close": 3.417354, "volume": 54750.0}, {"date": "2007-10-19", "close": 3.5882217, "volume": 16241.0}, {"date": "2007-10-22", "close": 3.55404816, "volume": 8564.0}, {"date": "2007-10-23", "close": 3.7590894, "volume": 21152.0}, {"date": "2007-10-24", "close": 3.7590894, "volume": 34640.0}, {"date": "2007-10-25", "close": 3.62239524, "volume": 24171.0}, {"date": "2007-10-26", "close": 3.65656878, "volume": 9920.0}, {"date": "2007-10-29", "close": 3.69074232, "volume": 12144.0}, {"date": "2007-10-30", "close": 3.69074232, "volume": 5278.0}, {"date": "2007-10-31", "close": 3.65656878, "volume": 38758.0}, {"date": "2007-11-01", "close": 3.69074232, "volume": 114635.0}, {"date": "2007-11-02", "close": 3.69074232, "volume": 18114.0}, {"date": "2007-11-05", "close": 3.5882217, "volume": 15597.0}, {"date": "2007-11-06", "close": 3.5882217, "volume": 17227.0}, {"date": "2007-11-07", "close": 3.5882217, "volume": 31327.0}, {"date": "2007-11-08", "close": 3.55404816, "volume": 20352.0}, {"date": "2007-11-09", "close": 3.51987462, "volume": 19190.0}, {"date": "2007-11-12", "close": 3.48570108, "volume": 6868.0}, {"date": "2007-11-13", "close": 3.48570108, "volume": 529.0}, {"date": "2007-11-14", "close": 3.62239524, "volume": 20740.0}, {"date": "2007-11-15", "close": 3.69074232, "volume": 8632.0}, {"date": "2007-11-16", "close": 3.7590894, "volume": 13088.0}, {"date": "2007-11-19", "close": 3.82743648, "volume": 14670.0}, {"date": "2007-11-20", "close": 3.9299571, "volume": 49804.0}, {"date": "2007-11-21", "close": 4.1008248, "volume": 21980.0}, {"date": "2007-11-22", "close": 4.4425602, "volume": 50396.0}, {"date": "2007-11-23", "close": 4.4425602, "volume": 34822.0}, {"date": "2007-11-26", "close": 4.4425602, "volume": 64285.0}, {"date": "2007-11-27", "close": 4.4425602, "volume": 34444.0}, {"date": "2007-11-28", "close": 4.57925436, "volume": 41046.0}, {"date": "2007-11-29", "close": 4.85264268, "volume": 59475.0}, {"date": "2007-11-30", "close": 4.75012206, "volume": 38986.0}, {"date": "2007-12-03", "close": 4.64760144, "volume": 2926.0}, {"date": "2007-12-07", "close": 5.126031, "volume": 117590.0}, {"date": "2007-12-10", "close": 5.126031, "volume": 18867.0}, {"date": "2007-12-11", "close": 4.85264268, "volume": 30180.0}, {"date": "2007-12-12", "close": 4.7842956, "volume": 38107.0}, {"date": "2007-12-13", "close": 4.75012206, "volume": 46390.0}, {"date": "2007-12-14", "close": 4.7842956, "volume": 46986.0}, {"date": "2007-12-17", "close": 4.81846914, "volume": 20045.0}, {"date": "2007-12-18", "close": 4.75012206, "volume": 42260.0}, {"date": "2007-12-20", "close": 4.7842956, "volume": 14578.0}, {"date": "2007-12-21", "close": 4.71594852, "volume": 38741.0}, {"date": "2007-12-24", "close": 4.7842956, "volume": 6921.0}, {"date": "2007-12-27", "close": 4.75012206, "volume": 4065.0}, {"date": "2007-12-28", "close": 4.71594852, "volume": 30055.0}, {"date": "2007-12-31", "close": 4.64760144, "volume": 1770.0}, {"date": "2008-01-02", "close": 4.64760144, "volume": 748.0}, {"date": "2008-01-03", "close": 4.75012206, "volume": 7349.0}, {"date": "2008-01-04", "close": 4.64760144, "volume": 1244.0}, {"date": "2008-01-07", "close": 4.64760144, "volume": 113.0}, {"date": "2008-01-08", "close": 4.4425602, "volume": 14616.0}, {"date": "2008-01-09", "close": 4.34003958, "volume": 11851.0}, {"date": "2008-01-10", "close": 4.4425602, "volume": 7316.0}, {"date": "2008-01-11", "close": 4.64760144, "volume": 12290.0}, {"date": "2008-01-14", "close": 4.47673374, "volume": 13803.0}, {"date": "2008-01-15", "close": 4.57925436, "volume": 10114.0}, {"date": "2008-01-16", "close": 4.71594852, "volume": 13565.0}, {"date": "2008-01-17", "close": 4.4425602, "volume": 3479.0}, {"date": "2008-01-18", "close": 4.23751896, "volume": 17557.0}, {"date": "2008-01-21", "close": 4.1008248, "volume": 14113.0}, {"date": "2008-01-22", "close": 3.96413064, "volume": 11748.0}, {"date": "2008-01-23", "close": 3.7590894, "volume": 2926.0}, {"date": "2008-01-24", "close": 4.03247772, "volume": 3860.0}, {"date": "2008-01-25", "close": 4.6134279, "volume": 14627.0}, {"date": "2008-01-29", "close": 4.4425602, "volume": 3731.0}, {"date": "2008-01-30", "close": 4.03247772, "volume": 7056.0}, {"date": "2008-01-31", "close": 4.03247772, "volume": 1639.0}, {"date": "2008-02-01", "close": 3.79326294, "volume": 1872.0}, {"date": "2008-02-05", "close": 3.96413064, "volume": 88958.0}, {"date": "2008-02-06", "close": 3.89578356, "volume": 146.0}, {"date": "2008-02-07", "close": 3.7590894, "volume": 25429.0}, {"date": "2008-02-08", "close": 3.89578356, "volume": 96810.0}, {"date": "2008-02-11", "close": 4.03247772, "volume": 3950.0}, {"date": "2008-02-12", "close": 4.03247772, "volume": 9071.0}, {"date": "2008-02-13", "close": 4.03247772, "volume": 420.0}, {"date": "2008-02-14", "close": 4.03247772, "volume": 2354.0}, {"date": "2008-02-15", "close": 4.1008248, "volume": 1463.0}, {"date": "2008-02-18", "close": 4.1008248, "volume": 14391.0}, {"date": "2008-02-19", "close": 4.16917188, "volume": 6731.0}, {"date": "2008-02-20", "close": 4.16917188, "volume": 13461.0}, {"date": "2008-02-21", "close": 4.1008248, "volume": 45533.0}, {"date": "2008-02-22", "close": 4.1008248, "volume": 4147.0}, {"date": "2008-02-25", "close": 3.7590894, "volume": 14631.0}, {"date": "2008-02-26", "close": 3.96413064, "volume": 1463.0}, {"date": "2008-02-27", "close": 3.96413064, "volume": 8284.0}, {"date": "2008-02-28", "close": 3.89578356, "volume": 8864.0}, {"date": "2008-02-29", "close": 3.89578356, "volume": 43166.0}, {"date": "2008-03-03", "close": 3.89578356, "volume": 45415.0}, {"date": "2008-03-04", "close": 3.82743648, "volume": 6584.0}, {"date": "2008-03-05", "close": 3.82743648, "volume": 4726.0}, {"date": "2008-03-06", "close": 3.72491586, "volume": 6028.0}, {"date": "2008-03-07", "close": 3.69074232, "volume": 4731.0}, {"date": "2008-03-10", "close": 3.69074232, "volume": 14498.0}, {"date": "2008-03-11", "close": 3.62239524, "volume": 24324.0}, {"date": "2008-03-12", "close": 3.417354, "volume": 1214.0}, {"date": "2008-03-13", "close": 3.21231276, "volume": 10534.0}, {"date": "2008-03-14", "close": 3.14396568, "volume": 13709.0}, {"date": "2008-03-17", "close": 3.0756186, "volume": 7096.0}, {"date": "2008-03-18", "close": 2.9047509, "volume": 4530.0}, {"date": "2008-03-19", "close": 3.04144506, "volume": 14445.0}, {"date": "2008-03-25", "close": 3.17813922, "volume": 21704.0}, {"date": "2008-03-26", "close": 3.21231276, "volume": 2592.0}, {"date": "2008-03-27", "close": 3.2464863, "volume": 2446.0}, {"date": "2008-03-28", "close": 3.21231276, "volume": 250.0}, {"date": "2008-04-01", "close": 3.28065984, "volume": 4828.0}, {"date": "2008-04-02", "close": 3.417354, "volume": 2502.0}, {"date": "2008-04-03", "close": 3.417354, "volume": 5044.0}, {"date": "2008-04-04", "close": 3.34900692, "volume": 3129.0}, {"date": "2008-04-07", "close": 3.28065984, "volume": 14931.0}, {"date": "2008-04-08", "close": 3.21231276, "volume": 8086.0}, {"date": "2008-04-09", "close": 3.21231276, "volume": 4048.0}, {"date": "2008-04-10", "close": 3.0756186, "volume": 15712.0}, {"date": "2008-04-11", "close": 2.18710656, "volume": 902685.0}, {"date": "2008-04-14", "close": 2.11875948, "volume": 92706.0}, {"date": "2008-04-15", "close": 2.2212801, "volume": 80928.0}, {"date": "2008-04-16", "close": 2.42632134, "volume": 87061.0}, {"date": "2008-04-17", "close": 2.28962718, "volume": 1541.0}, {"date": "2008-04-18", "close": 2.42632134, "volume": 30291.0}, {"date": "2008-04-21", "close": 2.66553612, "volume": 11273.0}, {"date": "2008-04-22", "close": 3.00727152, "volume": 16765.0}, {"date": "2008-04-23", "close": 2.80223028, "volume": 6579.0}, {"date": "2008-04-24", "close": 2.93892444, "volume": 645.0}, {"date": "2008-04-28", "close": 2.87057736, "volume": 7253.0}, {"date": "2008-04-29", "close": 2.76805674, "volume": 1609.0}, {"date": "2008-04-30", "close": 2.87057736, "volume": 12406.0}, {"date": "2008-05-01", "close": 3.00727152, "volume": 10242.0}, {"date": "2008-05-02", "close": 2.87057736, "volume": 1814.0}, {"date": "2008-05-05", "close": 2.93892444, "volume": 9510.0}, {"date": "2008-05-06", "close": 2.66553612, "volume": 25763.0}, {"date": "2008-05-07", "close": 2.7338832, "volume": 9853.0}, {"date": "2008-05-08", "close": 2.5630155, "volume": 52531.0}, {"date": "2008-05-09", "close": 2.63136258, "volume": 13152.0}, {"date": "2008-05-12", "close": 2.59718904, "volume": 7169.0}, {"date": "2008-05-13", "close": 2.59718904, "volume": 1805.0}, {"date": "2008-05-14", "close": 2.63136258, "volume": 732.0}, {"date": "2008-05-15", "close": 2.7338832, "volume": 1586.0}, {"date": "2008-05-16", "close": 2.97309798, "volume": 28238.0}, {"date": "2008-05-19", "close": 2.93892444, "volume": 512.0}, {"date": "2008-05-21", "close": 2.93892444, "volume": 3219.0}, {"date": "2008-05-22", "close": 2.83640382, "volume": 4392.0}, {"date": "2008-05-23", "close": 2.93892444, "volume": 10299.0}, {"date": "2008-05-26", "close": 2.87057736, "volume": 951.0}, {"date": "2008-05-27", "close": 2.76805674, "volume": 5414.0}, {"date": "2008-05-28", "close": 2.59718904, "volume": 54492.0}, {"date": "2008-05-29", "close": 2.46049488, "volume": 18958.0}, {"date": "2008-05-30", "close": 2.49466842, "volume": 10767.0}, {"date": "2008-06-02", "close": 2.46049488, "volume": 4999.0}, {"date": "2008-06-03", "close": 2.42632134, "volume": 11688.0}, {"date": "2008-06-04", "close": 2.42632134, "volume": 17139.0}, {"date": "2008-06-05", "close": 2.35797426, "volume": 3190.0}, {"date": "2008-06-06", "close": 2.25545364, "volume": 8517.0}, {"date": "2008-06-10", "close": 2.32380072, "volume": 11564.0}, {"date": "2008-06-12", "close": 2.2212801, "volume": 43411.0}, {"date": "2008-06-13", "close": 2.3921478, "volume": 8923.0}, {"date": "2008-06-16", "close": 2.3921478, "volume": 732.0}, {"date": "2008-06-17", "close": 2.25545364, "volume": 732.0}, {"date": "2008-06-18", "close": 2.28962718, "volume": 11621.0}, {"date": "2008-06-20", "close": 2.25545364, "volume": 8047.0}, {"date": "2008-06-23", "close": 2.11875948, "volume": 3097.0}, {"date": "2008-06-24", "close": 2.0504124, "volume": 12544.0}, {"date": "2008-06-25", "close": 1.94789178, "volume": 21179.0}, {"date": "2008-06-26", "close": 2.0504124, "volume": 57795.0}, {"date": "2008-06-27", "close": 1.98206532, "volume": 16259.0}, {"date": "2008-06-30", "close": 2.2212801, "volume": 31548.0}, {"date": "2008-07-01", "close": 2.0504124, "volume": 7316.0}, {"date": "2008-07-02", "close": 2.18710656, "volume": 3601.0}, {"date": "2008-07-03", "close": 1.57198284, "volume": 119043.0}, {"date": "2008-07-04", "close": 1.57198284, "volume": 49938.0}, {"date": "2008-07-07", "close": 1.50363576, "volume": 11851.0}, {"date": "2008-07-08", "close": 1.46946222, "volume": 20411.0}, {"date": "2008-07-09", "close": 1.40111514, "volume": 115258.0}, {"date": "2008-07-10", "close": 1.3669416, "volume": 66816.0}, {"date": "2008-07-11", "close": 1.16190036, "volume": 102976.0}, {"date": "2008-07-14", "close": 1.1960739, "volume": 11479.0}, {"date": "2008-07-15", "close": 1.1960739, "volume": 3591.0}, {"date": "2008-07-16", "close": 1.23024744, "volume": 1463.0}, {"date": "2008-07-17", "close": 1.33276806, "volume": 12819.0}, {"date": "2008-07-18", "close": 1.26442098, "volume": 1989.0}, {"date": "2008-07-21", "close": 1.26442098, "volume": 2721.0}, {"date": "2008-07-22", "close": 1.23024744, "volume": 4389.0}, {"date": "2008-07-25", "close": 1.3669416, "volume": 15363.0}, {"date": "2008-07-28", "close": 1.3669416, "volume": 3165.0}, {"date": "2008-07-30", "close": 1.33276806, "volume": 2466.0}, {"date": "2008-07-31", "close": 1.3669416, "volume": 16257.0}, {"date": "2008-08-01", "close": 1.3669416, "volume": 2195.0}, {"date": "2008-08-04", "close": 1.3669416, "volume": 9885.0}, {"date": "2008-08-05", "close": 1.33276806, "volume": 1756.0}, {"date": "2008-08-06", "close": 1.29859452, "volume": 5999.0}, {"date": "2008-08-07", "close": 1.26442098, "volume": 2195.0}, {"date": "2008-08-08", "close": 1.1960739, "volume": 4961.0}, {"date": "2008-08-12", "close": 1.3669416, "volume": 4307.0}, {"date": "2008-08-13", "close": 1.3669416, "volume": 293.0}, {"date": "2008-08-15", "close": 1.33276806, "volume": 1170.0}, {"date": "2008-08-19", "close": 1.3669416, "volume": 2926.0}, {"date": "2008-08-20", "close": 1.26442098, "volume": 512.0}, {"date": "2008-08-21", "close": 1.29859452, "volume": 1463.0}, {"date": "2008-08-22", "close": 1.29859452, "volume": 2926.0}, {"date": "2008-08-25", "close": 1.29859452, "volume": 934.0}, {"date": "2008-08-26", "close": 1.50363576, "volume": 8757.0}, {"date": "2008-08-27", "close": 1.29859452, "volume": 5254.0}, {"date": "2008-08-28", "close": 1.43528868, "volume": 53900.0}, {"date": "2008-08-29", "close": 1.43528868, "volume": 11728.0}, {"date": "2008-09-01", "close": 1.46946222, "volume": 20260.0}, {"date": "2008-09-02", "close": 1.43528868, "volume": 8319.0}, {"date": "2008-09-04", "close": 1.46946222, "volume": 366.0}, {"date": "2008-09-05", "close": 1.50363576, "volume": 6877.0}, {"date": "2008-09-08", "close": 1.50363576, "volume": 4097.0}, {"date": "2008-09-09", "close": 1.43528868, "volume": 973.0}, {"date": "2008-09-10", "close": 1.50363576, "volume": 31779.0}, {"date": "2008-09-11", "close": 1.5378093, "volume": 36724.0}, {"date": "2008-09-12", "close": 1.50363576, "volume": 98886.0}, {"date": "2008-09-15", "close": 1.43528868, "volume": 5980.0}, {"date": "2008-09-16", "close": 1.3669416, "volume": 1463.0}, {"date": "2008-09-17", "close": 1.29859452, "volume": 39803.0}, {"date": "2008-09-19", "close": 1.43528868, "volume": 1463.0}, {"date": "2008-09-22", "close": 1.3669416, "volume": 13742.0}, {"date": "2008-09-24", "close": 1.3669416, "volume": 27799.0}, {"date": "2008-09-25", "close": 1.3669416, "volume": 12595.0}, {"date": "2008-09-26", "close": 1.3669416, "volume": 1463.0}, {"date": "2008-09-29", "close": 1.29859452, "volume": 585.0}, {"date": "2008-09-30", "close": 1.29859452, "volume": 8193.0}, {"date": "2008-10-01", "close": 1.23024744, "volume": 13724.0}, {"date": "2008-10-02", "close": 1.16190036, "volume": 10827.0}, {"date": "2008-10-03", "close": 1.29859452, "volume": 6291.0}, {"date": "2008-10-07", "close": 1.16190036, "volume": 20396.0}, {"date": "2008-10-08", "close": 1.16190036, "volume": 12758.0}, {"date": "2008-10-09", "close": 1.09355328, "volume": 28502.0}, {"date": "2008-10-10", "close": 1.09355328, "volume": 9949.0}, {"date": "2008-10-13", "close": 1.23024744, "volume": 32421.0}, {"date": "2008-10-14", "close": 1.23024744, "volume": 85966.0}, {"date": "2008-10-15", "close": 1.12772682, "volume": 2266.0}, {"date": "2008-10-16", "close": 1.12772682, "volume": 32213.0}, {"date": "2008-10-17", "close": 1.16190036, "volume": 11115.0}, {"date": "2008-10-20", "close": 1.16190036, "volume": 5026.0}, {"date": "2008-10-21", "close": 1.16190036, "volume": 10973.0}, {"date": "2008-10-22", "close": 1.16190036, "volume": 4243.0}, {"date": "2008-10-23", "close": 1.16190036, "volume": 27192.0}, {"date": "2008-10-24", "close": 1.05937974, "volume": 35115.0}, {"date": "2008-10-27", "close": 1.09355328, "volume": 9551.0}, {"date": "2008-10-28", "close": 0.95685912, "volume": 38860.0}, {"date": "2008-10-29", "close": 1.05937974, "volume": 44651.0}, {"date": "2008-10-30", "close": 1.09355328, "volume": 16094.0}, {"date": "2008-10-31", "close": 1.0252062, "volume": 6584.0}, {"date": "2008-11-03", "close": 0.99103266, "volume": 67827.0}, {"date": "2008-11-04", "close": 0.95685912, "volume": 60384.0}, {"date": "2008-11-05", "close": 0.99103266, "volume": 12733.0}, {"date": "2008-11-06", "close": 0.95685912, "volume": 33350.0}, {"date": "2008-11-07", "close": 0.99103266, "volume": 5121.0}, {"date": "2008-11-11", "close": 1.0252062, "volume": 5121.0}, {"date": "2008-11-12", "close": 0.88851204, "volume": 5852.0}, {"date": "2008-11-13", "close": 0.92268558, "volume": 6877.0}, {"date": "2008-11-14", "close": 0.8543385, "volume": 65412.0}, {"date": "2008-11-18", "close": 0.82016496, "volume": 31250.0}, {"date": "2008-11-19", "close": 0.71764434, "volume": 370590.0}, {"date": "2008-11-20", "close": 0.6834708, "volume": 61762.0}, {"date": "2008-11-21", "close": 0.621958428, "volume": 58525.0}, {"date": "2008-11-25", "close": 0.71764434, "volume": 51626.0}, {"date": "2008-11-26", "close": 0.6834708, "volume": 38626.0}, {"date": "2008-11-27", "close": 0.6834708, "volume": 88226.0}, {"date": "2008-11-28", "close": 0.6834708, "volume": 21947.0}, {"date": "2008-12-01", "close": 0.71764434, "volume": 30726.0}, {"date": "2008-12-02", "close": 0.71764434, "volume": 75125.0}, {"date": "2008-12-03", "close": 0.82016496, "volume": 142447.0}, {"date": "2008-12-04", "close": 0.82016496, "volume": 11884.0}, {"date": "2008-12-05", "close": 0.8543385, "volume": 6379.0}, {"date": "2008-12-08", "close": 0.8543385, "volume": 15568.0}, {"date": "2008-12-10", "close": 0.99103266, "volume": 11425.0}, {"date": "2008-12-11", "close": 0.78599142, "volume": 117703.0}, {"date": "2008-12-15", "close": 0.82016496, "volume": 11880.0}, {"date": "2008-12-17", "close": 0.82016496, "volume": 7687.0}, {"date": "2008-12-18", "close": 0.99103266, "volume": 522.0}, {"date": "2008-12-22", "close": 0.88851204, "volume": 6467.0}, {"date": "2008-12-23", "close": 0.88851204, "volume": 7316.0}, {"date": "2008-12-24", "close": 0.82016496, "volume": 5852.0}, {"date": "2008-12-29", "close": 0.82016496, "volume": 5331.0}, {"date": "2009-01-05", "close": 1.05937974, "volume": 6625.0}, {"date": "2009-01-06", "close": 1.0252062, "volume": 1463.0}, {"date": "2009-01-07", "close": 1.09355328, "volume": 690.0}, {"date": "2009-01-09", "close": 1.09355328, "volume": 512.0}, {"date": "2009-01-12", "close": 1.09355328, "volume": 1463.0}, {"date": "2009-01-13", "close": 1.09355328, "volume": 2926.0}, {"date": "2009-01-14", "close": 0.92268558, "volume": 12963.0}, {"date": "2009-01-15", "close": 0.92268558, "volume": 9213.0}, {"date": "2009-01-16", "close": 0.88851204, "volume": 2492.0}, {"date": "2009-01-22", "close": 0.92268558, "volume": 1816.0}, {"date": "2009-01-29", "close": 0.92268558, "volume": 1683.0}, {"date": "2009-02-03", "close": 0.95685912, "volume": 1390.0}, {"date": "2009-02-04", "close": 0.92268558, "volume": 8559.0}, {"date": "2009-02-06", "close": 0.92268558, "volume": 3268.0}, {"date": "2009-02-12", "close": 1.0252062, "volume": 154.0}, {"date": "2009-02-16", "close": 0.8543385, "volume": 3409.0}, {"date": "2009-02-19", "close": 0.88851204, "volume": 1145.0}, {"date": "2009-02-20", "close": 0.99103266, "volume": 3830.0}, {"date": "2009-02-25", "close": 1.09355328, "volume": 20659.0}, {"date": "2009-02-26", "close": 0.95685912, "volume": 7316.0}, {"date": "2009-02-27", "close": 1.05937974, "volume": 4536.0}, {"date": "2009-03-03", "close": 0.92268558, "volume": 6156.0}, {"date": "2009-03-04", "close": 1.05937974, "volume": 24363.0}, {"date": "2009-03-09", "close": 0.88851204, "volume": 1463.0}, {"date": "2009-03-11", "close": 1.05937974, "volume": 476.0}, {"date": "2009-03-17", "close": 1.09355328, "volume": 16033.0}, {"date": "2009-03-18", "close": 1.09355328, "volume": 4389.0}, {"date": "2009-03-20", "close": 1.0252062, "volume": 4389.0}, {"date": "2009-03-23", "close": 0.95685912, "volume": 15.0}, {"date": "2009-03-25", "close": 0.92268558, "volume": 3614.0}, {"date": "2009-03-26", "close": 0.99103266, "volume": 13725.0}, {"date": "2009-03-27", "close": 1.0252062, "volume": 13085.0}, {"date": "2009-03-30", "close": 1.0252062, "volume": 25605.0}, {"date": "2009-03-31", "close": 1.0252062, "volume": 2926.0}, {"date": "2009-04-01", "close": 1.05937974, "volume": 67230.0}, {"date": "2009-04-02", "close": 0.95685912, "volume": 29262.0}, {"date": "2009-04-06", "close": 1.05937974, "volume": 10608.0}, {"date": "2009-04-07", "close": 1.0252062, "volume": 28533.0}, {"date": "2009-04-08", "close": 1.09355328, "volume": 13900.0}, {"date": "2009-04-09", "close": 1.16190036, "volume": 658.0}, {"date": "2009-04-14", "close": 1.29859452, "volume": 14102.0}, {"date": "2009-04-15", "close": 1.29859452, "volume": 20630.0}, {"date": "2009-04-17", "close": 1.23024744, "volume": 3352.0}, {"date": "2009-04-20", "close": 1.1960739, "volume": 20172.0}, {"date": "2009-04-21", "close": 1.1960739, "volume": 13900.0}, {"date": "2009-04-28", "close": 1.16190036, "volume": 6057.0}, {"date": "2009-04-29", "close": 1.12772682, "volume": 5443.0}, {"date": "2009-04-30", "close": 1.16190036, "volume": 10973.0}, {"date": "2009-05-01", "close": 1.1960739, "volume": 1463.0}, {"date": "2009-05-04", "close": 1.1960739, "volume": 9111.0}, {"date": "2009-05-05", "close": 1.1960739, "volume": 10096.0}, {"date": "2009-05-06", "close": 1.1960739, "volume": 22654.0}, {"date": "2009-05-07", "close": 1.16190036, "volume": 13181.0}, {"date": "2009-05-08", "close": 1.1960739, "volume": 34383.0}, {"date": "2009-05-11", "close": 1.1960739, "volume": 732.0}, {"date": "2009-05-12", "close": 1.12772682, "volume": 13022.0}, {"date": "2009-05-13", "close": 1.16190036, "volume": 373.0}, {"date": "2009-05-14", "close": 1.1960739, "volume": 2882.0}, {"date": "2009-05-15", "close": 1.23024744, "volume": 22678.0}, {"date": "2009-05-18", "close": 1.1960739, "volume": 5852.0}, {"date": "2009-05-19", "close": 1.09355328, "volume": 23410.0}, {"date": "2009-05-20", "close": 1.16190036, "volume": 2195.0}, {"date": "2009-05-21", "close": 1.16190036, "volume": 688.0}, {"date": "2009-05-25", "close": 1.09355328, "volume": 897.0}, {"date": "2009-05-26", "close": 1.12772682, "volume": 975.0}, {"date": "2009-05-27", "close": 1.09355328, "volume": 1427.0}, {"date": "2009-05-29", "close": 1.09355328, "volume": 8962.0}, {"date": "2009-06-01", "close": 1.12772682, "volume": 18615.0}, {"date": "2009-06-02", "close": 1.09355328, "volume": 15389.0}, {"date": "2009-06-04", "close": 1.12772682, "volume": 20125.0}, {"date": "2009-06-05", "close": 1.09355328, "volume": 11412.0}, {"date": "2009-06-09", "close": 1.05937974, "volume": 732.0}, {"date": "2009-06-10", "close": 1.05937974, "volume": 15644.0}, {"date": "2009-06-11", "close": 1.0252062, "volume": 16094.0}, {"date": "2009-06-12", "close": 1.09355328, "volume": 14270.0}, {"date": "2009-06-15", "close": 1.09355328, "volume": 2560.0}, {"date": "2009-06-16", "close": 1.05937974, "volume": 49847.0}, {"date": "2009-06-17", "close": 1.0252062, "volume": 10946.0}, {"date": "2009-06-18", "close": 1.16190036, "volume": 10442.0}, {"date": "2009-06-19", "close": 1.09355328, "volume": 6385.0}, {"date": "2009-06-22", "close": 1.05937974, "volume": 16345.0}, {"date": "2009-06-23", "close": 1.05937974, "volume": 945.0}, {"date": "2009-06-24", "close": 0.99103266, "volume": 2195.0}, {"date": "2009-06-25", "close": 1.0252062, "volume": 22678.0}, {"date": "2009-06-26", "close": 0.95685912, "volume": 20484.0}, {"date": "2009-06-29", "close": 0.88851204, "volume": 23084.0}, {"date": "2009-06-30", "close": 0.95685912, "volume": 6976.0}, {"date": "2009-07-01", "close": 0.88851204, "volume": 24141.0}, {"date": "2009-07-02", "close": 0.95685912, "volume": 622.0}, {"date": "2009-07-03", "close": 0.92268558, "volume": 11705.0}, {"date": "2009-07-07", "close": 0.92268558, "volume": 13252.0}, {"date": "2009-07-08", "close": 0.88851204, "volume": 49560.0}, {"date": "2009-07-09", "close": 0.8543385, "volume": 16199.0}, {"date": "2009-07-10", "close": 0.8543385, "volume": 10512.0}, {"date": "2009-07-13", "close": 0.8543385, "volume": 47112.0}, {"date": "2009-07-14", "close": 0.8543385, "volume": 30082.0}, {"date": "2009-07-15", "close": 0.95685912, "volume": 85486.0}, {"date": "2009-07-16", "close": 0.99103266, "volume": 5852.0}, {"date": "2009-07-20", "close": 0.95685912, "volume": 22093.0}, {"date": "2009-07-22", "close": 1.0252062, "volume": 105296.0}, {"date": "2009-07-23", "close": 0.99103266, "volume": 4682.0}, {"date": "2009-07-24", "close": 0.99103266, "volume": 91723.0}, {"date": "2009-07-27", "close": 1.09355328, "volume": 24204.0}, {"date": "2009-07-28", "close": 1.0252062, "volume": 525.0}, {"date": "2009-07-29", "close": 1.05937974, "volume": 15363.0}, {"date": "2009-07-31", "close": 1.09355328, "volume": 34237.0}, {"date": "2009-08-03", "close": 1.09355328, "volume": 1886.0}, {"date": "2009-08-04", "close": 1.09355328, "volume": 4216.0}, {"date": "2009-08-05", "close": 1.12772682, "volume": 27589.0}, {"date": "2009-08-07", "close": 1.16190036, "volume": 15099.0}, {"date": "2009-08-10", "close": 1.23024744, "volume": 39558.0}, {"date": "2009-08-11", "close": 1.1960739, "volume": 29848.0}, {"date": "2009-08-12", "close": 1.23024744, "volume": 2926.0}, {"date": "2009-08-13", "close": 1.1960739, "volume": 111156.0}, {"date": "2009-08-14", "close": 1.16190036, "volume": 13953.0}, {"date": "2009-08-17", "close": 1.1960739, "volume": 29628.0}, {"date": "2009-08-18", "close": 1.16190036, "volume": 22737.0}, {"date": "2009-08-19", "close": 1.23024744, "volume": 18289.0}, {"date": "2009-08-20", "close": 1.1960739, "volume": 34091.0}, {"date": "2009-08-21", "close": 1.1960739, "volume": 32335.0}, {"date": "2009-08-24", "close": 1.23024744, "volume": 7316.0}, {"date": "2009-08-25", "close": 1.23024744, "volume": 69110.0}, {"date": "2009-08-26", "close": 1.64032992, "volume": 148540.0}, {"date": "2009-08-27", "close": 1.708677, "volume": 68373.0}, {"date": "2009-08-31", "close": 1.64032992, "volume": 28370.0}, {"date": "2009-09-01", "close": 1.64032992, "volume": 21837.0}, {"date": "2009-09-02", "close": 1.708677, "volume": 45287.0}, {"date": "2009-09-03", "close": 1.708677, "volume": 2464.0}, {"date": "2009-09-04", "close": 1.67450346, "volume": 3733.0}, {"date": "2009-09-07", "close": 1.708677, "volume": 24799.0}, {"date": "2009-09-08", "close": 1.708677, "volume": 2341.0}, {"date": "2009-09-09", "close": 1.708677, "volume": 12890.0}, {"date": "2009-09-10", "close": 1.67450346, "volume": 3950.0}, {"date": "2009-09-11", "close": 1.67450346, "volume": 20557.0}, {"date": "2009-09-14", "close": 1.67450346, "volume": 26216.0}, {"date": "2009-09-15", "close": 1.64032992, "volume": 15226.0}, {"date": "2009-09-16", "close": 1.50363576, "volume": 13322.0}, {"date": "2009-09-17", "close": 1.50363576, "volume": 31970.0}, {"date": "2009-09-18", "close": 1.50363576, "volume": 36578.0}, {"date": "2009-09-21", "close": 1.5378093, "volume": 5121.0}, {"date": "2009-09-22", "close": 1.50363576, "volume": 4389.0}, {"date": "2009-09-23", "close": 1.50363576, "volume": 11705.0}, {"date": "2009-09-24", "close": 1.57198284, "volume": 20045.0}, {"date": "2009-09-25", "close": 1.57198284, "volume": 9013.0}, {"date": "2009-09-28", "close": 1.57198284, "volume": 2926.0}, {"date": "2009-09-29", "close": 1.50363576, "volume": 45371.0}, {"date": "2009-09-30", "close": 1.50363576, "volume": 88169.0}, {"date": "2009-10-06", "close": 1.57198284, "volume": 4901.0}, {"date": "2009-10-07", "close": 1.57198284, "volume": 15948.0}, {"date": "2009-10-08", "close": 1.5378093, "volume": 8779.0}, {"date": "2009-10-09", "close": 1.5378093, "volume": 14642.0}, {"date": "2009-10-12", "close": 1.57198284, "volume": 44294.0}, {"date": "2009-10-13", "close": 1.60615638, "volume": 46649.0}, {"date": "2009-10-14", "close": 1.64032992, "volume": 30726.0}, {"date": "2009-10-15", "close": 1.74285054, "volume": 64258.0}, {"date": "2009-10-16", "close": 1.74285054, "volume": 27443.0}, {"date": "2009-10-19", "close": 1.74285054, "volume": 8779.0}, {"date": "2009-10-20", "close": 1.81119762, "volume": 7316.0}, {"date": "2009-10-21", "close": 1.77702408, "volume": 282.0}, {"date": "2009-10-23", "close": 1.77702408, "volume": 6147.0}, {"date": "2009-10-27", "close": 1.67450346, "volume": 23704.0}, {"date": "2009-10-28", "close": 1.708677, "volume": 67794.0}, {"date": "2009-10-29", "close": 1.708677, "volume": 33798.0}, {"date": "2009-10-30", "close": 1.708677, "volume": 31071.0}, {"date": "2009-11-02", "close": 1.708677, "volume": 53331.0}, {"date": "2009-11-04", "close": 1.67450346, "volume": 585.0}, {"date": "2009-11-05", "close": 1.67450346, "volume": 19882.0}, {"date": "2009-11-06", "close": 1.67450346, "volume": 8047.0}, {"date": "2009-11-09", "close": 1.74285054, "volume": 21947.0}, {"date": "2009-11-10", "close": 1.81119762, "volume": 11402.0}, {"date": "2009-11-11", "close": 1.84537116, "volume": 16972.0}, {"date": "2009-11-12", "close": 1.94789178, "volume": 6473.0}, {"date": "2009-11-13", "close": 1.8795447, "volume": 6584.0}, {"date": "2009-11-16", "close": 1.94789178, "volume": 4501.0}, {"date": "2009-11-17", "close": 1.8795447, "volume": 3693.0}, {"date": "2009-11-19", "close": 1.91371824, "volume": 732.0}, {"date": "2009-11-20", "close": 1.91371824, "volume": 68767.0}, {"date": "2009-11-23", "close": 1.91371824, "volume": 768.0}, {"date": "2009-11-24", "close": 2.01623886, "volume": 34383.0}, {"date": "2009-11-25", "close": 2.0504124, "volume": 3902.0}, {"date": "2009-11-26", "close": 2.0504124, "volume": 35164.0}, {"date": "2009-11-27", "close": 1.98206532, "volume": 39439.0}, {"date": "2009-11-30", "close": 2.11875948, "volume": 27434.0}, {"date": "2009-12-01", "close": 2.2212801, "volume": 18327.0}, {"date": "2009-12-02", "close": 2.2212801, "volume": 9364.0}, {"date": "2009-12-03", "close": 2.15293302, "volume": 14521.0}, {"date": "2009-12-04", "close": 2.11875948, "volume": 12789.0}, {"date": "2009-12-08", "close": 2.15293302, "volume": 4663.0}, {"date": "2009-12-09", "close": 2.15293302, "volume": 13290.0}, {"date": "2009-12-10", "close": 2.08458594, "volume": 7093.0}, {"date": "2009-12-11", "close": 2.11875948, "volume": 15246.0}, {"date": "2009-12-14", "close": 2.0504124, "volume": 10592.0}, {"date": "2009-12-15", "close": 2.0504124, "volume": 27638.0}, {"date": "2009-12-17", "close": 2.0504124, "volume": 17178.0}, {"date": "2009-12-21", "close": 1.98206532, "volume": 2926.0}, {"date": "2009-12-22", "close": 1.98206532, "volume": 585.0}, {"date": "2009-12-23", "close": 2.0504124, "volume": 2090.0}, {"date": "2009-12-29", "close": 2.0504124, "volume": 683.0}, {"date": "2009-12-30", "close": 1.98206532, "volume": 5121.0}, {"date": "2009-12-31", "close": 1.94789178, "volume": 7520.0}, {"date": "2010-01-04", "close": 1.98206532, "volume": 14346.0}, {"date": "2010-01-05", "close": 2.15293302, "volume": 11327.0}, {"date": "2010-01-06", "close": 2.18710656, "volume": 54585.0}, {"date": "2010-01-07", "close": 2.18710656, "volume": 18413.0}, {"date": "2010-01-08", "close": 2.18710656, "volume": 2634.0}, {"date": "2010-01-11", "close": 2.0504124, "volume": 11169.0}, {"date": "2010-01-12", "close": 2.18710656, "volume": 26600.0}, {"date": "2010-01-13", "close": 2.25545364, "volume": 4034.0}, {"date": "2010-01-14", "close": 2.25545364, "volume": 2214.0}, {"date": "2010-01-15", "close": 2.18710656, "volume": 7462.0}, {"date": "2010-01-18", "close": 2.25545364, "volume": 4655.0}, {"date": "2010-01-19", "close": 2.25545364, "volume": 14631.0}, {"date": "2010-01-20", "close": 2.18710656, "volume": 9960.0}, {"date": "2010-01-21", "close": 2.18710656, "volume": 2301.0}, {"date": "2010-01-22", "close": 2.2212801, "volume": 17704.0}, {"date": "2010-01-25", "close": 2.18710656, "volume": 7257.0}, {"date": "2010-01-27", "close": 2.18710656, "volume": 10384.0}, {"date": "2010-01-28", "close": 2.18710656, "volume": 16387.0}, {"date": "2010-01-29", "close": 2.08458594, "volume": 44555.0}, {"date": "2010-02-01", "close": 2.08458594, "volume": 21654.0}, {"date": "2010-02-02", "close": 2.0504124, "volume": 5852.0}, {"date": "2010-02-03", "close": 1.98206532, "volume": 7316.0}, {"date": "2010-02-04", "close": 2.0504124, "volume": 12729.0}, {"date": "2010-02-05", "close": 1.98206532, "volume": 2122.0}, {"date": "2010-02-08", "close": 1.94789178, "volume": 31710.0}, {"date": "2010-02-09", "close": 1.94789178, "volume": 1463.0}, {"date": "2010-02-11", "close": 1.77702408, "volume": 4083.0}, {"date": "2010-02-12", "close": 1.94789178, "volume": 3255.0}, {"date": "2010-02-18", "close": 1.8795447, "volume": 10721.0}, {"date": "2010-02-19", "close": 1.8795447, "volume": 2195.0}, {"date": "2010-02-22", "close": 1.84537116, "volume": 4735.0}, {"date": "2010-02-23", "close": 1.84537116, "volume": 1122.0}, {"date": "2010-02-24", "close": 1.84537116, "volume": 16533.0}, {"date": "2010-02-25", "close": 1.81119762, "volume": 13095.0}, {"date": "2010-02-26", "close": 1.81119762, "volume": 4746.0}, {"date": "2010-03-01", "close": 1.77702408, "volume": 11559.0}, {"date": "2010-03-02", "close": 1.8795447, "volume": 53633.0}, {"date": "2010-03-03", "close": 1.77702408, "volume": 10337.0}, {"date": "2010-03-04", "close": 1.84537116, "volume": 8825.0}, {"date": "2010-03-10", "close": 1.64032992, "volume": 11022.0}, {"date": "2010-03-12", "close": 1.64032992, "volume": 5852.0}, {"date": "2010-03-15", "close": 1.708677, "volume": 5421.0}, {"date": "2010-03-16", "close": 1.64032992, "volume": 5487.0}, {"date": "2010-03-17", "close": 1.67450346, "volume": 7316.0}, {"date": "2010-03-18", "close": 1.67450346, "volume": 5779.0}, {"date": "2010-03-19", "close": 1.60615638, "volume": 3009.0}, {"date": "2010-03-22", "close": 1.64032992, "volume": 14274.0}, {"date": "2010-03-23", "close": 1.64032992, "volume": 5363.0}, {"date": "2010-03-24", "close": 1.60615638, "volume": 15706.0}, {"date": "2010-03-29", "close": 1.5378093, "volume": 8872.0}, {"date": "2010-03-30", "close": 1.60615638, "volume": 1566.0}, {"date": "2010-04-01", "close": 1.57198284, "volume": 4412.0}, {"date": "2010-04-06", "close": 1.5378093, "volume": 4389.0}, {"date": "2010-04-07", "close": 1.5378093, "volume": 36285.0}, {"date": "2010-04-09", "close": 1.46946222, "volume": 32920.0}, {"date": "2010-04-12", "close": 1.57198284, "volume": 9510.0}, {"date": "2010-04-13", "close": 1.5378093, "volume": 15363.0}, {"date": "2010-04-14", "close": 1.46946222, "volume": 9060.0}, {"date": "2010-04-15", "close": 1.43528868, "volume": 15772.0}, {"date": "2010-04-16", "close": 1.46946222, "volume": 6259.0}, {"date": "2010-04-19", "close": 1.57198284, "volume": 18178.0}, {"date": "2010-04-20", "close": 1.50363576, "volume": 11731.0}, {"date": "2010-04-21", "close": 1.50363576, "volume": 5238.0}, {"date": "2010-04-22", "close": 1.50363576, "volume": 4798.0}, {"date": "2010-04-27", "close": 1.46946222, "volume": 16477.0}, {"date": "2010-04-28", "close": 1.46946222, "volume": 13900.0}, {"date": "2010-04-29", "close": 1.43528868, "volume": 18397.0}, {"date": "2010-04-30", "close": 1.43528868, "volume": 5852.0}, {"date": "2010-05-03", "close": 1.43528868, "volume": 625.0}, {"date": "2010-05-05", "close": 1.3669416, "volume": 21915.0}, {"date": "2010-05-06", "close": 1.29859452, "volume": 266.0}, {"date": "2010-05-07", "close": 1.3669416, "volume": 2926.0}, {"date": "2010-05-10", "close": 1.3669416, "volume": 69434.0}, {"date": "2010-05-11", "close": 1.3669416, "volume": 1170.0}, {"date": "2010-05-12", "close": 1.3669416, "volume": 1317.0}, {"date": "2010-05-13", "close": 1.33276806, "volume": 40309.0}, {"date": "2010-05-14", "close": 1.33276806, "volume": 14131.0}, {"date": "2010-05-19", "close": 1.29859452, "volume": 14631.0}, {"date": "2010-05-20", "close": 1.29859452, "volume": 18758.0}, {"date": "2010-05-21", "close": 1.26442098, "volume": 38944.0}, {"date": "2010-05-24", "close": 1.26442098, "volume": 4389.0}, {"date": "2010-05-26", "close": 1.26442098, "volume": 23410.0}, {"date": "2010-05-27", "close": 1.23024744, "volume": 2195.0}, {"date": "2010-05-28", "close": 1.26442098, "volume": 13607.0}, {"date": "2010-05-31", "close": 1.26442098, "volume": 17349.0}, {"date": "2010-06-01", "close": 1.23024744, "volume": 31150.0}, {"date": "2010-06-02", "close": 1.26442098, "volume": 17338.0}, {"date": "2010-06-03", "close": 1.26442098, "volume": 732.0}, {"date": "2010-06-04", "close": 1.23024744, "volume": 205.0}, {"date": "2010-06-07", "close": 1.26442098, "volume": 17557.0}, {"date": "2010-06-08", "close": 1.23024744, "volume": 4862.0}, {"date": "2010-06-09", "close": 1.1960739, "volume": 29933.0}, {"date": "2010-06-10", "close": 1.23024744, "volume": 43894.0}, {"date": "2010-06-11", "close": 1.26442098, "volume": 7316.0}, {"date": "2010-06-15", "close": 1.26442098, "volume": 7828.0}, {"date": "2010-06-16", "close": 1.23024744, "volume": 8080.0}, {"date": "2010-06-17", "close": 1.26442098, "volume": 15948.0}, {"date": "2010-06-18", "close": 1.29859452, "volume": 20619.0}, {"date": "2010-06-21", "close": 1.43528868, "volume": 30010.0}, {"date": "2010-06-22", "close": 1.43528868, "volume": 7572.0}, {"date": "2010-06-23", "close": 1.50363576, "volume": 14631.0}, {"date": "2010-06-24", "close": 1.40111514, "volume": 2286.0}, {"date": "2010-06-25", "close": 1.33276806, "volume": 70713.0}, {"date": "2010-06-29", "close": 1.26442098, "volume": 14307.0}, {"date": "2010-07-01", "close": 1.23024744, "volume": 732.0}, {"date": "2010-07-02", "close": 1.3669416, "volume": 1624.0}, {"date": "2010-07-06", "close": 1.3669416, "volume": 198.0}, {"date": "2010-07-07", "close": 1.40111514, "volume": 3304.0}, {"date": "2010-07-08", "close": 1.43528868, "volume": 1247.0}, {"date": "2010-07-09", "close": 1.43528868, "volume": 6800.0}, {"date": "2010-07-12", "close": 1.50363576, "volume": 2926.0}, {"date": "2010-07-13", "close": 1.64032992, "volume": 6438.0}, {"date": "2010-07-15", "close": 1.60615638, "volume": 14192.0}, {"date": "2010-07-21", "close": 1.64032992, "volume": 12437.0}, {"date": "2010-07-23", "close": 1.40111514, "volume": 1727.0}, {"date": "2010-07-26", "close": 1.40111514, "volume": 13760.0}, {"date": "2010-07-27", "close": 1.43528868, "volume": 7169.0}, {"date": "2010-07-28", "close": 1.46946222, "volume": 8643.0}, {"date": "2010-07-29", "close": 1.50363576, "volume": 5267.0}, {"date": "2010-08-03", "close": 1.50363576, "volume": 14631.0}, {"date": "2010-08-04", "close": 1.43528868, "volume": 6906.0}, {"date": "2010-08-05", "close": 1.43528868, "volume": 14631.0}, {"date": "2010-08-06", "close": 1.50363576, "volume": 12363.0}, {"date": "2010-08-09", "close": 1.50363576, "volume": 3658.0}, {"date": "2010-08-10", "close": 1.50363576, "volume": 1330.0}, {"date": "2010-08-12", "close": 1.3669416, "volume": 10973.0}, {"date": "2010-08-17", "close": 1.50363576, "volume": 4433.0}, {"date": "2010-08-18", "close": 1.29859452, "volume": 11712.0}, {"date": "2010-08-19", "close": 1.33276806, "volume": 16848.0}, {"date": "2010-08-20", "close": 1.33276806, "volume": 51474.0}, {"date": "2010-08-25", "close": 1.57198284, "volume": 29300.0}, {"date": "2010-08-26", "close": 1.74285054, "volume": 12696.0}, {"date": "2010-08-27", "close": 1.64032992, "volume": 16055.0}, {"date": "2010-08-30", "close": 1.64032992, "volume": 1463.0}, {"date": "2010-08-31", "close": 1.57198284, "volume": 8589.0}, {"date": "2010-09-01", "close": 1.60615638, "volume": 20484.0}, {"date": "2010-09-02", "close": 1.57198284, "volume": 43480.0}, {"date": "2010-09-03", "close": 1.5378093, "volume": 7630.0}, {"date": "2010-09-06", "close": 1.60615638, "volume": 47147.0}, {"date": "2010-09-07", "close": 1.60615638, "volume": 30160.0}, {"date": "2010-09-09", "close": 1.57198284, "volume": 32881.0}, {"date": "2010-09-10", "close": 1.50363576, "volume": 510.0}, {"date": "2010-09-13", "close": 1.5378093, "volume": 732.0}, {"date": "2010-09-14", "close": 1.60615638, "volume": 12747.0}, {"date": "2010-09-15", "close": 1.60615638, "volume": 13161.0}, {"date": "2010-09-16", "close": 1.64032992, "volume": 41699.0}, {"date": "2010-09-17", "close": 1.708677, "volume": 37405.0}, {"date": "2010-09-20", "close": 1.67450346, "volume": 13431.0}, {"date": "2010-09-21", "close": 1.708677, "volume": 12954.0}, {"date": "2010-09-22", "close": 1.67450346, "volume": 9490.0}, {"date": "2010-09-23", "close": 1.67450346, "volume": 12336.0}, {"date": "2010-09-24", "close": 1.74285054, "volume": 78193.0}, {"date": "2010-09-27", "close": 1.708677, "volume": 29262.0}, {"date": "2010-09-28", "close": 1.67450346, "volume": 20484.0}, {"date": "2010-09-29", "close": 1.708677, "volume": 41992.0}, {"date": "2010-09-30", "close": 1.67450346, "volume": 6145.0}, {"date": "2010-10-01", "close": 1.67450346, "volume": 5226.0}, {"date": "2010-10-04", "close": 1.74285054, "volume": 410.0}, {"date": "2010-10-05", "close": 1.77702408, "volume": 30430.0}, {"date": "2010-10-06", "close": 1.708677, "volume": 29444.0}, {"date": "2010-10-07", "close": 1.67450346, "volume": 17557.0}, {"date": "2010-10-08", "close": 1.64032992, "volume": 3428.0}, {"date": "2010-10-11", "close": 1.64032992, "volume": 9708.0}, {"date": "2010-10-12", "close": 1.57198284, "volume": 48979.0}, {"date": "2010-10-13", "close": 1.60615638, "volume": 8445.0}, {"date": "2010-10-14", "close": 1.64032992, "volume": 18289.0}, {"date": "2010-10-15", "close": 1.64032992, "volume": 9510.0}, {"date": "2010-10-20", "close": 1.60615638, "volume": 23869.0}, {"date": "2010-10-21", "close": 1.64032992, "volume": 13572.0}, {"date": "2010-10-25", "close": 1.60615638, "volume": 16826.0}, {"date": "2010-10-26", "close": 1.74285054, "volume": 20744.0}, {"date": "2010-10-27", "close": 1.67450346, "volume": 2926.0}, {"date": "2010-10-28", "close": 1.74285054, "volume": 4682.0}, {"date": "2010-10-29", "close": 1.74285054, "volume": 3435.0}, {"date": "2010-11-01", "close": 1.84537116, "volume": 31164.0}, {"date": "2010-11-02", "close": 1.74285054, "volume": 28363.0}, {"date": "2010-11-03", "close": 1.708677, "volume": 25319.0}, {"date": "2010-11-04", "close": 1.77702408, "volume": 6133.0}, {"date": "2010-11-05", "close": 1.708677, "volume": 23543.0}, {"date": "2010-11-08", "close": 1.708677, "volume": 1255.0}, {"date": "2010-11-09", "close": 1.74285054, "volume": 6395.0}, {"date": "2010-11-10", "close": 1.8795447, "volume": 46988.0}, {"date": "2010-11-11", "close": 1.8795447, "volume": 27158.0}, {"date": "2010-11-12", "close": 1.84537116, "volume": 13062.0}, {"date": "2010-11-15", "close": 1.81119762, "volume": 9236.0}, {"date": "2010-11-16", "close": 1.81119762, "volume": 3197.0}, {"date": "2010-11-17", "close": 1.74285054, "volume": 16094.0}, {"date": "2010-11-18", "close": 1.77702408, "volume": 3629.0}, {"date": "2010-11-19", "close": 1.84537116, "volume": 26196.0}, {"date": "2010-11-22", "close": 1.84537116, "volume": 2195.0}, {"date": "2010-11-23", "close": 1.77702408, "volume": 45385.0}, {"date": "2010-11-24", "close": 1.84537116, "volume": 1244.0}, {"date": "2010-11-25", "close": 1.94789178, "volume": 29555.0}, {"date": "2010-11-26", "close": 1.98206532, "volume": 12268.0}, {"date": "2010-11-29", "close": 2.11875948, "volume": 30298.0}, {"date": "2010-11-30", "close": 2.11875948, "volume": 9326.0}, {"date": "2010-12-01", "close": 2.01623886, "volume": 11106.0}, {"date": "2010-12-02", "close": 2.01623886, "volume": 11705.0}, {"date": "2010-12-03", "close": 2.01623886, "volume": 15771.0}, {"date": "2010-12-07", "close": 2.01623886, "volume": 7023.0}, {"date": "2010-12-08", "close": 1.98206532, "volume": 4682.0}, {"date": "2010-12-09", "close": 1.94789178, "volume": 4089.0}, {"date": "2010-12-10", "close": 2.11875948, "volume": 7316.0}, {"date": "2010-12-13", "close": 1.94789178, "volume": 819.0}, {"date": "2010-12-14", "close": 1.94789178, "volume": 2092.0}, {"date": "2010-12-15", "close": 2.01623886, "volume": 1304.0}, {"date": "2010-12-16", "close": 2.11875948, "volume": 198399.0}, {"date": "2010-12-20", "close": 1.98206532, "volume": 9027.0}, {"date": "2010-12-22", "close": 1.94789178, "volume": 4828.0}, {"date": "2010-12-29", "close": 2.08458594, "volume": 1053.0}, {"date": "2010-12-30", "close": 2.0504124, "volume": 732.0}, {"date": "2011-01-04", "close": 1.98206532, "volume": 146.0}, {"date": "2011-01-05", "close": 1.98206532, "volume": 7316.0}, {"date": "2011-01-06", "close": 2.0504124, "volume": 7608.0}, {"date": "2011-01-07", "close": 2.0504124, "volume": 6730.0}, {"date": "2011-01-10", "close": 2.11875948, "volume": 7316.0}, {"date": "2011-01-11", "close": 2.11875948, "volume": 912.0}, {"date": "2011-01-12", "close": 2.0504124, "volume": 12802.0}, {"date": "2011-01-14", "close": 2.25545364, "volume": 20409.0}, {"date": "2011-01-17", "close": 2.11875948, "volume": 44203.0}, {"date": "2011-01-19", "close": 2.0504124, "volume": 4975.0}, {"date": "2011-01-20", "close": 1.98206532, "volume": 1756.0}, {"date": "2011-01-21", "close": 2.0504124, "volume": 17338.0}, {"date": "2011-01-24", "close": 2.08458594, "volume": 7755.0}, {"date": "2011-01-25", "close": 2.11875948, "volume": 6072.0}, {"date": "2011-01-27", "close": 2.0504124, "volume": 11266.0}, {"date": "2011-01-28", "close": 2.0504124, "volume": 10286.0}, {"date": "2011-01-31", "close": 2.0504124, "volume": 2499.0}, {"date": "2011-02-03", "close": 2.0504124, "volume": 141.0}, {"date": "2011-02-04", "close": 2.11875948, "volume": 7316.0}, {"date": "2011-02-07", "close": 2.18710656, "volume": 11058.0}, {"date": "2011-02-08", "close": 2.08458594, "volume": 25364.0}, {"date": "2011-02-10", "close": 2.15293302, "volume": 2165.0}, {"date": "2011-02-11", "close": 2.15293302, "volume": 6365.0}, {"date": "2011-02-14", "close": 2.18710656, "volume": 5125.0}, {"date": "2011-02-15", "close": 2.18710656, "volume": 361.0}, {"date": "2011-02-16", "close": 2.18710656, "volume": 19021.0}, {"date": "2011-02-17", "close": 2.2212801, "volume": 11587.0}, {"date": "2011-02-21", "close": 2.15293302, "volume": 17050.0}, {"date": "2011-02-23", "close": 2.01623886, "volume": 45865.0}, {"date": "2011-02-24", "close": 2.01623886, "volume": 12166.0}, {"date": "2011-02-25", "close": 2.01623886, "volume": 7226.0}, {"date": "2011-02-28", "close": 2.01623886, "volume": 5267.0}, {"date": "2011-03-01", "close": 2.01623886, "volume": 4969.0}, {"date": "2011-03-02", "close": 1.94789178, "volume": 28750.0}, {"date": "2011-03-03", "close": 1.84537116, "volume": 42518.0}, {"date": "2011-03-04", "close": 1.91371824, "volume": 31971.0}, {"date": "2011-03-07", "close": 1.84537116, "volume": 1317.0}, {"date": "2011-03-08", "close": 1.8795447, "volume": 3702.0}, {"date": "2011-03-09", "close": 1.91371824, "volume": 5242.0}, {"date": "2011-03-10", "close": 1.8795447, "volume": 7784.0}, {"date": "2011-03-11", "close": 1.8795447, "volume": 1317.0}, {"date": "2011-03-14", "close": 1.77702408, "volume": 16879.0}, {"date": "2011-03-15", "close": 1.84537116, "volume": 1551.0}, {"date": "2011-03-16", "close": 1.708677, "volume": 6408.0}, {"date": "2011-03-17", "close": 1.74285054, "volume": 6038.0}, {"date": "2011-03-18", "close": 1.74285054, "volume": 732.0}, {"date": "2011-03-21", "close": 1.708677, "volume": 4389.0}, {"date": "2011-03-22", "close": 1.67450346, "volume": 11073.0}, {"date": "2011-03-23", "close": 1.67450346, "volume": 1463.0}, {"date": "2011-03-24", "close": 1.64032992, "volume": 8929.0}, {"date": "2011-03-25", "close": 1.67450346, "volume": 293.0}, {"date": "2011-03-29", "close": 1.67450346, "volume": 1361.0}, {"date": "2011-03-30", "close": 1.77702408, "volume": 18044.0}, {"date": "2011-04-01", "close": 1.74285054, "volume": 11816.0}, {"date": "2011-04-04", "close": 1.67450346, "volume": 5522.0}, {"date": "2011-04-05", "close": 1.67450346, "volume": 658.0}, {"date": "2011-04-06", "close": 1.74285054, "volume": 8760.0}, {"date": "2011-04-07", "close": 1.74285054, "volume": 5871.0}, {"date": "2011-04-08", "close": 1.708677, "volume": 17557.0}, {"date": "2011-04-11", "close": 1.67450346, "volume": 1419.0}, {"date": "2011-04-12", "close": 1.708677, "volume": 3585.0}, {"date": "2011-04-13", "close": 1.64032992, "volume": 1435.0}, {"date": "2011-04-14", "close": 1.57198284, "volume": 19303.0}, {"date": "2011-04-18", "close": 1.67450346, "volume": 4910.0}, {"date": "2011-04-20", "close": 1.74285054, "volume": 3526.0}, {"date": "2011-04-27", "close": 1.67450346, "volume": 4682.0}, {"date": "2011-04-28", "close": 1.60615638, "volume": 65887.0}, {"date": "2011-04-29", "close": 1.46946222, "volume": 114256.0}, {"date": "2011-05-02", "close": 1.50363576, "volume": 11128.0}, {"date": "2011-05-03", "close": 1.50363576, "volume": 23020.0}, {"date": "2011-05-04", "close": 1.50363576, "volume": 43791.0}, {"date": "2011-05-05", "close": 1.50363576, "volume": 28121.0}, {"date": "2011-05-06", "close": 1.50363576, "volume": 7548.0}, {"date": "2011-05-09", "close": 1.50363576, "volume": 9446.0}, {"date": "2011-05-10", "close": 1.57198284, "volume": 15612.0}, {"date": "2011-05-11", "close": 1.60615638, "volume": 4098.0}, {"date": "2011-05-12", "close": 1.5378093, "volume": 28201.0}, {"date": "2011-05-13", "close": 1.5378093, "volume": 12693.0}, {"date": "2011-05-16", "close": 1.57198284, "volume": 21903.0}, {"date": "2011-05-17", "close": 1.50363576, "volume": 6834.0}, {"date": "2011-05-18", "close": 1.46946222, "volume": 45181.0}, {"date": "2011-05-19", "close": 1.46946222, "volume": 17557.0}, {"date": "2011-05-20", "close": 1.43528868, "volume": 25019.0}, {"date": "2011-05-23", "close": 1.46946222, "volume": 17557.0}, {"date": "2011-05-24", "close": 1.40111514, "volume": 12962.0}, {"date": "2011-05-25", "close": 1.3669416, "volume": 22519.0}, {"date": "2011-05-26", "close": 1.40111514, "volume": 2926.0}, {"date": "2011-05-27", "close": 1.43528868, "volume": 2048.0}, {"date": "2011-05-30", "close": 1.40111514, "volume": 7970.0}, {"date": "2011-05-31", "close": 1.46946222, "volume": 6394.0}, {"date": "2011-06-02", "close": 1.43528868, "volume": 5579.0}, {"date": "2011-06-03", "close": 1.50363576, "volume": 24451.0}, {"date": "2011-06-06", "close": 1.50363576, "volume": 12686.0}, {"date": "2011-06-07", "close": 1.50363576, "volume": 5999.0}, {"date": "2011-06-08", "close": 1.50363576, "volume": 223.0}, {"date": "2011-06-09", "close": 1.5378093, "volume": 5750.0}, {"date": "2011-06-10", "close": 1.5378093, "volume": 8779.0}, {"date": "2011-06-14", "close": 1.50363576, "volume": 3321.0}, {"date": "2011-06-15", "close": 1.50363576, "volume": 3649.0}, {"date": "2011-06-16", "close": 1.57198284, "volume": 4214.0}, {"date": "2011-06-17", "close": 1.5378093, "volume": 28752.0}, {"date": "2011-06-20", "close": 1.43528868, "volume": 29211.0}, {"date": "2011-06-21", "close": 1.40111514, "volume": 39422.0}, {"date": "2011-06-22", "close": 1.43528868, "volume": 18216.0}, {"date": "2011-06-24", "close": 1.3669416, "volume": 19895.0}, {"date": "2011-06-27", "close": 1.29859452, "volume": 21741.0}, {"date": "2011-06-28", "close": 1.3669416, "volume": 24727.0}, {"date": "2011-06-29", "close": 1.3669416, "volume": 28531.0}, {"date": "2011-06-30", "close": 1.33276806, "volume": 62533.0}, {"date": "2011-07-01", "close": 1.40111514, "volume": 25605.0}, {"date": "2011-07-04", "close": 1.3669416, "volume": 12153.0}, {"date": "2011-07-06", "close": 1.50363576, "volume": 2268.0}, {"date": "2011-07-07", "close": 1.60615638, "volume": 38422.0}, {"date": "2011-07-08", "close": 1.57198284, "volume": 20630.0}, {"date": "2011-07-11", "close": 1.60615638, "volume": 14631.0}, {"date": "2011-07-13", "close": 1.46946222, "volume": 4389.0}, {"date": "2011-07-14", "close": 1.46946222, "volume": 10778.0}, {"date": "2011-07-18", "close": 1.5378093, "volume": 13168.0}, {"date": "2011-07-20", "close": 1.50363576, "volume": 23728.0}, {"date": "2011-07-21", "close": 1.5378093, "volume": 44552.0}, {"date": "2011-07-22", "close": 1.57198284, "volume": 79886.0}, {"date": "2011-07-25", "close": 1.5378093, "volume": 36165.0}, {"date": "2011-07-26", "close": 1.5378093, "volume": 28286.0}, {"date": "2011-07-27", "close": 1.50363576, "volume": 19383.0}, {"date": "2011-07-28", "close": 1.50363576, "volume": 37620.0}, {"date": "2011-07-29", "close": 1.50363576, "volume": 3585.0}, {"date": "2011-08-01", "close": 1.50363576, "volume": 17399.0}, {"date": "2011-08-02", "close": 1.64032992, "volume": 142587.0}, {"date": "2011-08-03", "close": 1.50363576, "volume": 32229.0}, {"date": "2011-08-04", "close": 1.57198284, "volume": 18630.0}, {"date": "2011-08-05", "close": 1.43528868, "volume": 106147.0}, {"date": "2011-08-08", "close": 1.29859452, "volume": 96128.0}, {"date": "2011-08-09", "close": 1.3669416, "volume": 20830.0}, {"date": "2011-08-10", "close": 1.3669416, "volume": 62132.0}, {"date": "2011-08-11", "close": 1.3669416, "volume": 11730.0}, {"date": "2011-08-12", "close": 1.3669416, "volume": 8779.0}, {"date": "2011-08-15", "close": 1.33276806, "volume": 31909.0}, {"date": "2011-08-16", "close": 1.3669416, "volume": 42796.0}, {"date": "2011-08-17", "close": 1.50363576, "volume": 53449.0}, {"date": "2011-08-18", "close": 1.50363576, "volume": 51560.0}, {"date": "2011-08-19", "close": 1.40111514, "volume": 70303.0}, {"date": "2011-08-22", "close": 1.43528868, "volume": 26761.0}, {"date": "2011-08-23", "close": 1.40111514, "volume": 44252.0}, {"date": "2011-08-24", "close": 1.708677, "volume": 234476.0}, {"date": "2011-08-25", "close": 1.64032992, "volume": 99375.0}, {"date": "2011-08-26", "close": 1.60615638, "volume": 113238.0}, {"date": "2011-08-29", "close": 1.60615638, "volume": 55753.0}, {"date": "2011-08-30", "close": 1.64032992, "volume": 77629.0}, {"date": "2011-08-31", "close": 1.64032992, "volume": 51672.0}, {"date": "2011-09-01", "close": 1.64032992, "volume": 46831.0}, {"date": "2011-09-02", "close": 1.64032992, "volume": 60102.0}, {"date": "2011-09-05", "close": 1.60615638, "volume": 60939.0}, {"date": "2011-09-06", "close": 1.64032992, "volume": 206967.0}, {"date": "2011-09-07", "close": 1.5378093, "volume": 307968.0}, {"date": "2011-09-08", "close": 1.43528868, "volume": 77110.0}, {"date": "2011-09-09", "close": 1.46946222, "volume": 18582.0}, {"date": "2011-09-12", "close": 1.3669416, "volume": 56389.0}, {"date": "2011-09-13", "close": 1.3669416, "volume": 20776.0}, {"date": "2011-09-14", "close": 1.23024744, "volume": 174814.0}, {"date": "2011-09-15", "close": 1.29859452, "volume": 43724.0}, {"date": "2011-09-16", "close": 1.3669416, "volume": 223503.0}, {"date": "2011-09-19", "close": 1.3669416, "volume": 103018.0}, {"date": "2011-09-20", "close": 1.33276806, "volume": 25538.0}, {"date": "2011-09-21", "close": 1.3669416, "volume": 1463.0}, {"date": "2011-09-22", "close": 1.29859452, "volume": 182976.0}, {"date": "2011-09-23", "close": 1.29859452, "volume": 25605.0}, {"date": "2011-09-26", "close": 1.29859452, "volume": 32189.0}, {"date": "2011-09-27", "close": 1.33276806, "volume": 29641.0}, {"date": "2011-09-28", "close": 1.3669416, "volume": 42811.0}, {"date": "2011-09-29", "close": 1.3669416, "volume": 7316.0}, {"date": "2011-09-30", "close": 1.3669416, "volume": 16028.0}, {"date": "2011-10-04", "close": 1.3669416, "volume": 16929.0}, {"date": "2011-10-05", "close": 1.3669416, "volume": 1463.0}, {"date": "2011-10-06", "close": 1.33276806, "volume": 67218.0}, {"date": "2011-10-07", "close": 1.29859452, "volume": 119286.0}, {"date": "2011-10-10", "close": 1.33276806, "volume": 27068.0}, {"date": "2011-10-11", "close": 1.3669416, "volume": 40702.0}, {"date": "2011-10-13", "close": 1.3669416, "volume": 7316.0}, {"date": "2011-10-14", "close": 1.3669416, "volume": 61085.0}, {"date": "2011-10-17", "close": 1.3669416, "volume": 15722.0}, {"date": "2011-10-18", "close": 1.33276806, "volume": 17308.0}, {"date": "2011-10-19", "close": 1.3669416, "volume": 55325.0}, {"date": "2011-10-20", "close": 1.33276806, "volume": 25493.0}, {"date": "2011-10-21", "close": 1.33276806, "volume": 3175.0}, {"date": "2011-10-24", "close": 1.33276806, "volume": 124000.0}, {"date": "2011-10-25", "close": 1.3669416, "volume": 40236.0}, {"date": "2011-10-26", "close": 1.33276806, "volume": 9803.0}, {"date": "2011-10-27", "close": 1.33276806, "volume": 5852.0}, {"date": "2011-10-28", "close": 1.3669416, "volume": 43894.0}, {"date": "2011-10-31", "close": 1.3669416, "volume": 134770.0}, {"date": "2011-11-01", "close": 1.33276806, "volume": 1463.0}, {"date": "2011-11-02", "close": 1.33276806, "volume": 24669.0}, {"date": "2011-11-04", "close": 1.3669416, "volume": 57793.0}, {"date": "2011-11-07", "close": 1.33276806, "volume": 1781.0}, {"date": "2011-11-08", "close": 1.33276806, "volume": 15363.0}, {"date": "2011-11-10", "close": 1.26442098, "volume": 108480.0}, {"date": "2011-11-11", "close": 1.29859452, "volume": 131988.0}, {"date": "2011-11-14", "close": 1.29859452, "volume": 94869.0}, {"date": "2011-11-15", "close": 1.29859452, "volume": 41492.0}, {"date": "2011-11-16", "close": 1.29859452, "volume": 24141.0}, {"date": "2011-11-17", "close": 1.29859452, "volume": 251313.0}, {"date": "2011-11-18", "close": 1.29859452, "volume": 129727.0}, {"date": "2011-11-21", "close": 1.29859452, "volume": 98837.0}, {"date": "2011-11-22", "close": 1.26442098, "volume": 399527.0}, {"date": "2011-11-23", "close": 1.26442098, "volume": 48231.0}, {"date": "2011-11-24", "close": 1.26442098, "volume": 35583.0}, {"date": "2011-11-25", "close": 1.26442098, "volume": 102126.0}, {"date": "2011-11-28", "close": 1.26442098, "volume": 1159269.0}, {"date": "2011-11-29", "close": 1.33276806, "volume": 382387.0}, {"date": "2011-11-30", "close": 1.3669416, "volume": 132993.0}, {"date": "2011-12-01", "close": 1.43528868, "volume": 467484.0}, {"date": "2011-12-02", "close": 1.40111514, "volume": 130970.0}, {"date": "2011-12-05", "close": 1.3669416, "volume": 263373.0}, {"date": "2011-12-06", "close": 1.40111514, "volume": 38969.0}, {"date": "2011-12-07", "close": 1.40111514, "volume": 93101.0}, {"date": "2011-12-08", "close": 1.40111514, "volume": 80582.0}, {"date": "2011-12-09", "close": 1.40111514, "volume": 41405.0}, {"date": "2011-12-12", "close": 1.43528868, "volume": 37663.0}, {"date": "2011-12-13", "close": 1.40111514, "volume": 31399.0}, {"date": "2011-12-14", "close": 1.40111514, "volume": 41105.0}, {"date": "2011-12-15", "close": 1.40111514, "volume": 50770.0}, {"date": "2011-12-16", "close": 1.40111514, "volume": 26044.0}, {"date": "2011-12-19", "close": 1.29859452, "volume": 546830.0}, {"date": "2011-12-20", "close": 1.33276806, "volume": 70856.0}, {"date": "2011-12-22", "close": 1.3669416, "volume": 23995.0}, {"date": "2011-12-23", "close": 1.3669416, "volume": 1024.0}, {"date": "2011-12-28", "close": 1.3669416, "volume": 56458.0}, {"date": "2011-12-29", "close": 1.3669416, "volume": 18508.0}, {"date": "2011-12-30", "close": 1.3669416, "volume": 29262.0}, {"date": "2012-01-03", "close": 1.40111514, "volume": 39972.0}, {"date": "2012-01-04", "close": 1.40111514, "volume": 16050.0}, {"date": "2012-01-05", "close": 1.40111514, "volume": 1170.0}, {"date": "2012-01-06", "close": 1.40111514, "volume": 33021.0}, {"date": "2012-01-09", "close": 1.40111514, "volume": 38773.0}, {"date": "2012-01-10", "close": 1.40111514, "volume": 13400.0}, {"date": "2012-01-11", "close": 1.43528868, "volume": 139927.0}, {"date": "2012-01-12", "close": 1.46946222, "volume": 18604.0}, {"date": "2012-01-13", "close": 1.57198284, "volume": 174130.0}, {"date": "2012-01-16", "close": 1.5378093, "volume": 116490.0}, {"date": "2012-01-17", "close": 1.60615638, "volume": 101135.0}, {"date": "2012-01-18", "close": 1.708677, "volume": 277968.0}, {"date": "2012-01-19", "close": 1.60615638, "volume": 155590.0}, {"date": "2012-01-20", "close": 1.60615638, "volume": 20996.0}, {"date": "2012-01-23", "close": 1.60615638, "volume": 17038.0}, {"date": "2012-01-24", "close": 1.64032992, "volume": 45516.0}, {"date": "2012-01-25", "close": 1.64032992, "volume": 35671.0}, {"date": "2012-01-27", "close": 1.57198284, "volume": 20990.0}, {"date": "2012-01-30", "close": 1.64032992, "volume": 36906.0}, {"date": "2012-01-31", "close": 1.64032992, "volume": 20620.0}, {"date": "2012-02-01", "close": 1.64032992, "volume": 52500.0}, {"date": "2012-02-02", "close": 1.708677, "volume": 48795.0}, {"date": "2012-02-03", "close": 1.67450346, "volume": 31018.0}, {"date": "2012-02-06", "close": 1.67450346, "volume": 34511.0}, {"date": "2012-02-07", "close": 1.60615638, "volume": 109403.0}, {"date": "2012-02-08", "close": 1.60615638, "volume": 82666.0}, {"date": "2012-02-09", "close": 1.67450346, "volume": 18543.0}, {"date": "2012-02-10", "close": 1.64032992, "volume": 16460.0}, {"date": "2012-02-13", "close": 1.67450346, "volume": 32785.0}, {"date": "2012-02-14", "close": 1.67450346, "volume": 18228.0}, {"date": "2012-02-15", "close": 1.84537116, "volume": 392427.0}, {"date": "2012-02-16", "close": 1.77702408, "volume": 140899.0}, {"date": "2012-02-17", "close": 1.81119762, "volume": 102202.0}, {"date": "2012-02-20", "close": 1.708677, "volume": 183989.0}, {"date": "2012-02-21", "close": 1.74285054, "volume": 46556.0}, {"date": "2012-02-22", "close": 1.77702408, "volume": 77009.0}, {"date": "2012-02-23", "close": 1.74285054, "volume": 37817.0}, {"date": "2012-02-24", "close": 1.74285054, "volume": 51209.0}, {"date": "2012-02-27", "close": 1.74285054, "volume": 53203.0}, {"date": "2012-02-28", "close": 1.81119762, "volume": 76834.0}, {"date": "2012-02-29", "close": 1.81119762, "volume": 48654.0}, {"date": "2012-03-01", "close": 1.77702408, "volume": 40806.0}, {"date": "2012-03-02", "close": 1.81119762, "volume": 57321.0}, {"date": "2012-03-05", "close": 1.81119762, "volume": 103062.0}, {"date": "2012-03-06", "close": 1.77702408, "volume": 43315.0}, {"date": "2012-03-07", "close": 1.77702408, "volume": 86112.0}, {"date": "2012-03-08", "close": 1.77702408, "volume": 51541.0}, {"date": "2012-03-09", "close": 1.67450346, "volume": 24920.0}, {"date": "2012-03-12", "close": 1.708677, "volume": 41040.0}, {"date": "2012-03-13", "close": 1.74285054, "volume": 25914.0}, {"date": "2012-03-14", "close": 1.77702408, "volume": 39363.0}, {"date": "2012-03-15", "close": 1.74285054, "volume": 18143.0}, {"date": "2012-03-16", "close": 1.77702408, "volume": 32803.0}, {"date": "2012-03-19", "close": 1.77702408, "volume": 72726.0}, {"date": "2012-03-20", "close": 1.77702408, "volume": 9203.0}, {"date": "2012-03-21", "close": 1.77702408, "volume": 15298.0}, {"date": "2012-03-22", "close": 1.81119762, "volume": 26263.0}, {"date": "2012-03-23", "close": 1.81119762, "volume": 19606.0}, {"date": "2012-03-26", "close": 1.8795447, "volume": 33473.0}, {"date": "2012-03-27", "close": 1.84537116, "volume": 83198.0}, {"date": "2012-03-28", "close": 1.77702408, "volume": 41624.0}, {"date": "2012-03-29", "close": 1.77702408, "volume": 69937.0}, {"date": "2012-03-30", "close": 1.708677, "volume": 79061.0}, {"date": "2012-04-02", "close": 1.74285054, "volume": 32481.0}, {"date": "2012-04-03", "close": 1.77702408, "volume": 30290.0}, {"date": "2012-04-04", "close": 1.77702408, "volume": 14801.0}, {"date": "2012-04-05", "close": 1.77702408, "volume": 67705.0}, {"date": "2012-04-10", "close": 1.77702408, "volume": 56204.0}, {"date": "2012-04-11", "close": 1.74285054, "volume": 42606.0}, {"date": "2012-04-12", "close": 1.708677, "volume": 65960.0}, {"date": "2012-04-13", "close": 1.708677, "volume": 56021.0}, {"date": "2012-04-16", "close": 1.708677, "volume": 16680.0}, {"date": "2012-04-17", "close": 1.708677, "volume": 9657.0}, {"date": "2012-04-18", "close": 1.708677, "volume": 20959.0}, {"date": "2012-04-19", "close": 1.708677, "volume": 12656.0}, {"date": "2012-04-20", "close": 1.708677, "volume": 17478.0}, {"date": "2012-04-23", "close": 1.708677, "volume": 13651.0}, {"date": "2012-04-24", "close": 1.74285054, "volume": 34164.0}, {"date": "2012-04-26", "close": 1.74285054, "volume": 14586.0}, {"date": "2012-04-27", "close": 1.74285054, "volume": 5478.0}, {"date": "2012-04-30", "close": 1.708677, "volume": 30807.0}, {"date": "2012-05-01", "close": 1.708677, "volume": 10900.0}, {"date": "2012-05-02", "close": 1.708677, "volume": 31533.0}, {"date": "2012-05-03", "close": 1.74285054, "volume": 9071.0}, {"date": "2012-05-04", "close": 1.74285054, "volume": 761.0}, {"date": "2012-05-07", "close": 1.64032992, "volume": 133764.0}, {"date": "2012-05-08", "close": 1.708677, "volume": 12132.0}, {"date": "2012-05-09", "close": 1.67450346, "volume": 40632.0}, {"date": "2012-05-10", "close": 1.64032992, "volume": 34160.0}, {"date": "2012-05-11", "close": 1.60615638, "volume": 147916.0}, {"date": "2012-05-14", "close": 1.50363576, "volume": 124608.0}, {"date": "2012-05-15", "close": 1.50363576, "volume": 90128.0}, {"date": "2012-05-16", "close": 1.5378093, "volume": 45770.0}, {"date": "2012-05-17", "close": 1.5378093, "volume": 27620.0}, {"date": "2012-05-18", "close": 1.50363576, "volume": 55272.0}, {"date": "2012-05-21", "close": 1.46946222, "volume": 105054.0}, {"date": "2012-05-22", "close": 1.50363576, "volume": 75690.0}, {"date": "2012-05-23", "close": 1.43528868, "volume": 83428.0}, {"date": "2012-05-24", "close": 1.3669416, "volume": 243695.0}, {"date": "2012-05-25", "close": 1.40111514, "volume": 137369.0}, {"date": "2012-05-28", "close": 1.40111514, "volume": 58537.0}, {"date": "2012-05-29", "close": 1.40111514, "volume": 79926.0}, {"date": "2012-05-30", "close": 1.40111514, "volume": 66442.0}, {"date": "2012-05-31", "close": 1.40111514, "volume": 59875.0}, {"date": "2012-06-01", "close": 1.40111514, "volume": 112533.0}, {"date": "2012-06-04", "close": 1.33276806, "volume": 273511.0}, {"date": "2012-06-05", "close": 1.3669416, "volume": 37559.0}, {"date": "2012-06-06", "close": 1.3669416, "volume": 61071.0}, {"date": "2012-06-07", "close": 1.3669416, "volume": 80325.0}, {"date": "2012-06-08", "close": 1.40111514, "volume": 44780.0}, {"date": "2012-06-12", "close": 1.33276806, "volume": 106324.0}, {"date": "2012-06-13", "close": 1.33276806, "volume": 43747.0}, {"date": "2012-06-14", "close": 1.33276806, "volume": 54683.0}, {"date": "2012-06-15", "close": 1.29859452, "volume": 77180.0}, {"date": "2012-06-18", "close": 1.3669416, "volume": 74673.0}, {"date": "2012-06-19", "close": 1.3669416, "volume": 33267.0}, {"date": "2012-06-20", "close": 1.43528868, "volume": 46509.0}, {"date": "2012-06-21", "close": 1.43528868, "volume": 29834.0}, {"date": "2012-06-22", "close": 1.40111514, "volume": 18166.0}, {"date": "2012-06-25", "close": 1.3669416, "volume": 22328.0}, {"date": "2012-06-26", "close": 1.3669416, "volume": 11932.0}, {"date": "2012-06-27", "close": 1.33276806, "volume": 10669.0}, {"date": "2012-06-28", "close": 1.3669416, "volume": 40528.0}, {"date": "2012-06-29", "close": 1.3669416, "volume": 51643.0}, {"date": "2012-07-02", "close": 1.40111514, "volume": 46186.0}, {"date": "2012-07-03", "close": 1.46946222, "volume": 40245.0}, {"date": "2012-07-04", "close": 1.50363576, "volume": 24926.0}, {"date": "2012-07-05", "close": 1.46946222, "volume": 7217.0}, {"date": "2012-07-06", "close": 1.46946222, "volume": 21515.0}, {"date": "2012-07-09", "close": 1.50363576, "volume": 5779.0}, {"date": "2012-07-10", "close": 1.50363576, "volume": 9515.0}, {"date": "2012-07-11", "close": 1.46946222, "volume": 10681.0}, {"date": "2012-07-12", "close": 1.46946222, "volume": 3258.0}, {"date": "2012-07-13", "close": 1.46946222, "volume": 24208.0}, {"date": "2012-07-16", "close": 1.40111514, "volume": 97798.0}, {"date": "2012-07-17", "close": 1.43528868, "volume": 34722.0}, {"date": "2012-07-18", "close": 1.3669416, "volume": 292688.0}, {"date": "2012-07-19", "close": 1.33276806, "volume": 105782.0}, {"date": "2012-07-20", "close": 1.40111514, "volume": 37463.0}, {"date": "2012-07-23", "close": 1.40111514, "volume": 76128.0}, {"date": "2012-07-24", "close": 1.40111514, "volume": 10710.0}, {"date": "2012-07-25", "close": 1.43528868, "volume": 88397.0}, {"date": "2012-07-26", "close": 1.40111514, "volume": 9071.0}, {"date": "2012-07-27", "close": 1.43528868, "volume": 10827.0}, {"date": "2012-07-30", "close": 1.46946222, "volume": 5923.0}, {"date": "2012-07-31", "close": 1.50363576, "volume": 65753.0}, {"date": "2012-08-01", "close": 1.57198284, "volume": 121207.0}, {"date": "2012-08-02", "close": 1.57198284, "volume": 8047.0}, {"date": "2012-08-03", "close": 1.57198284, "volume": 50146.0}, {"date": "2012-08-06", "close": 1.57198284, "volume": 45218.0}, {"date": "2012-08-07", "close": 1.57198284, "volume": 16753.0}, {"date": "2012-08-08", "close": 1.60615638, "volume": 23995.0}, {"date": "2012-08-09", "close": 1.64032992, "volume": 11574.0}, {"date": "2012-08-10", "close": 1.708677, "volume": 35172.0}, {"date": "2012-08-13", "close": 1.67450346, "volume": 6145.0}, {"date": "2012-08-14", "close": 1.60615638, "volume": 48239.0}, {"date": "2012-08-15", "close": 1.57198284, "volume": 22481.0}, {"date": "2012-08-16", "close": 1.57198284, "volume": 14631.0}, {"date": "2012-08-17", "close": 1.43528868, "volume": 210436.0}, {"date": "2012-08-20", "close": 1.46946222, "volume": 130177.0}, {"date": "2012-08-21", "close": 1.46946222, "volume": 51941.0}, {"date": "2012-08-22", "close": 1.50363576, "volume": 56591.0}, {"date": "2012-08-23", "close": 1.50363576, "volume": 57613.0}, {"date": "2012-08-24", "close": 1.50363576, "volume": 21947.0}, {"date": "2012-08-27", "close": 1.50363576, "volume": 31744.0}, {"date": "2012-08-28", "close": 1.46946222, "volume": 62533.0}, {"date": "2012-08-29", "close": 1.46946222, "volume": 34383.0}, {"date": "2012-08-30", "close": 1.43528868, "volume": 42953.0}, {"date": "2012-08-31", "close": 1.46946222, "volume": 9427.0}, {"date": "2012-09-03", "close": 1.43528868, "volume": 21629.0}, {"date": "2012-09-04", "close": 1.46946222, "volume": 22239.0}, {"date": "2012-09-05", "close": 1.43528868, "volume": 15655.0}, {"date": "2012-09-06", "close": 1.46946222, "volume": 37734.0}, {"date": "2012-09-07", "close": 1.46946222, "volume": 68511.0}, {"date": "2012-09-10", "close": 1.40111514, "volume": 107393.0}, {"date": "2012-09-11", "close": 1.33276806, "volume": 30708.0}, {"date": "2012-09-12", "close": 1.33276806, "volume": 75571.0}, {"date": "2012-09-13", "close": 1.29859452, "volume": 152984.0}, {"date": "2012-09-14", "close": 1.29859452, "volume": 58997.0}, {"date": "2012-09-17", "close": 1.33276806, "volume": 99346.0}, {"date": "2012-09-18", "close": 1.29859452, "volume": 57062.0}, {"date": "2012-09-19", "close": 1.29859452, "volume": 13082.0}, {"date": "2012-09-20", "close": 1.29859452, "volume": 18640.0}, {"date": "2012-09-21", "close": 1.29859452, "volume": 104487.0}, {"date": "2012-09-24", "close": 1.29859452, "volume": 52599.0}, {"date": "2012-09-25", "close": 1.26442098, "volume": 23732.0}, {"date": "2012-09-26", "close": 1.29859452, "volume": 10242.0}, {"date": "2012-09-27", "close": 1.29859452, "volume": 2926.0}, {"date": "2012-09-28", "close": 1.29859452, "volume": 34361.0}, {"date": "2012-10-01", "close": 1.29859452, "volume": 45367.0}, {"date": "2012-10-02", "close": 1.3669416, "volume": 39669.0}, {"date": "2012-10-03", "close": 1.33276806, "volume": 18714.0}, {"date": "2012-10-04", "close": 1.3669416, "volume": 28881.0}, {"date": "2012-10-05", "close": 1.3669416, "volume": 35115.0}, {"date": "2012-10-08", "close": 1.29859452, "volume": 62131.0}, {"date": "2012-10-09", "close": 1.29859452, "volume": 121007.0}, {"date": "2012-10-10", "close": 1.29859452, "volume": 63427.0}, {"date": "2012-10-11", "close": 1.26442098, "volume": 70470.0}, {"date": "2012-10-12", "close": 1.26442098, "volume": 59958.0}, {"date": "2012-10-15", "close": 1.29859452, "volume": 34842.0}, {"date": "2012-10-16", "close": 1.29859452, "volume": 129328.0}, {"date": "2012-10-17", "close": 1.29859452, "volume": 16315.0}, {"date": "2012-10-18", "close": 1.26442098, "volume": 49348.0}, {"date": "2012-10-19", "close": 1.26442098, "volume": 46337.0}, {"date": "2012-10-22", "close": 1.29859452, "volume": 13388.0}, {"date": "2012-10-23", "close": 1.26442098, "volume": 193458.0}, {"date": "2012-10-24", "close": 1.26442098, "volume": 8817.0}, {"date": "2012-10-25", "close": 1.29859452, "volume": 37296.0}, {"date": "2012-10-26", "close": 1.29859452, "volume": 7445.0}, {"date": "2012-10-29", "close": 1.26442098, "volume": 82434.0}, {"date": "2012-10-30", "close": 1.26442098, "volume": 97455.0}, {"date": "2012-10-31", "close": 1.23024744, "volume": 108158.0}, {"date": "2012-11-01", "close": 1.26442098, "volume": 57724.0}, {"date": "2012-11-02", "close": 1.26442098, "volume": 23812.0}, {"date": "2012-11-05", "close": 1.23024744, "volume": 221255.0}, {"date": "2012-11-06", "close": 1.23024744, "volume": 49778.0}, {"date": "2012-11-07", "close": 1.26442098, "volume": 37992.0}, {"date": "2012-11-08", "close": 1.23024744, "volume": 117378.0}, {"date": "2012-11-09", "close": 1.1960739, "volume": 75068.0}, {"date": "2012-11-12", "close": 1.23024744, "volume": 13659.0}, {"date": "2012-11-13", "close": 1.1960739, "volume": 21170.0}, {"date": "2012-11-14", "close": 1.16190036, "volume": 82811.0}, {"date": "2012-11-15", "close": 1.16190036, "volume": 20264.0}, {"date": "2012-11-16", "close": 1.1960739, "volume": 16007.0}, {"date": "2012-11-19", "close": 1.1960739, "volume": 44660.0}, {"date": "2012-11-20", "close": 1.23024744, "volume": 11453.0}, {"date": "2012-11-21", "close": 1.23024744, "volume": 20696.0}, {"date": "2012-11-22", "close": 1.1960739, "volume": 2122.0}, {"date": "2012-11-23", "close": 1.23024744, "volume": 6657.0}, {"date": "2012-11-26", "close": 1.16190036, "volume": 46559.0}, {"date": "2012-11-27", "close": 1.1960739, "volume": 28785.0}, {"date": "2012-11-28", "close": 1.23024744, "volume": 10242.0}, {"date": "2012-11-29", "close": 1.1960739, "volume": 7140.0}, {"date": "2012-11-30", "close": 1.26442098, "volume": 28740.0}, {"date": "2012-12-03", "close": 1.1960739, "volume": 42141.0}, {"date": "2012-12-04", "close": 1.26442098, "volume": 12949.0}, {"date": "2012-12-05", "close": 1.26442098, "volume": 26336.0}, {"date": "2012-12-06", "close": 1.26442098, "volume": 22255.0}, {"date": "2012-12-07", "close": 1.26442098, "volume": 6584.0}, {"date": "2012-12-10", "close": 1.26442098, "volume": 17108.0}, {"date": "2012-12-11", "close": 1.29859452, "volume": 54156.0}, {"date": "2012-12-12", "close": 1.23024744, "volume": 123260.0}, {"date": "2012-12-13", "close": 1.26442098, "volume": 15406.0}, {"date": "2012-12-14", "close": 1.26442098, "volume": 22781.0}, {"date": "2012-12-17", "close": 1.26442098, "volume": 40060.0}, {"date": "2012-12-18", "close": 1.33276806, "volume": 89108.0}, {"date": "2012-12-19", "close": 1.26442098, "volume": 150288.0}, {"date": "2012-12-20", "close": 1.29859452, "volume": 878.0}, {"date": "2012-12-21", "close": 1.29859452, "volume": 9364.0}, {"date": "2012-12-24", "close": 1.33276806, "volume": 110884.0}, {"date": "2012-12-27", "close": 1.29859452, "volume": 732.0}, {"date": "2012-12-28", "close": 1.33276806, "volume": 35115.0}, {"date": "2012-12-31", "close": 1.33276806, "volume": 16012.0}, {"date": "2013-01-02", "close": 1.26442098, "volume": 104021.0}, {"date": "2013-01-03", "close": 1.29859452, "volume": 69949.0}, {"date": "2013-01-04", "close": 1.33276806, "volume": 51502.0}, {"date": "2013-01-07", "close": 1.33276806, "volume": 127928.0}, {"date": "2013-01-08", "close": 1.3669416, "volume": 54822.0}, {"date": "2013-01-09", "close": 1.3669416, "volume": 46824.0}, {"date": "2013-01-10", "close": 1.43528868, "volume": 206972.0}, {"date": "2013-01-11", "close": 1.50363576, "volume": 101008.0}, {"date": "2013-01-14", "close": 1.46946222, "volume": 54026.0}, {"date": "2013-01-15", "close": 1.46946222, "volume": 48733.0}, {"date": "2013-01-16", "close": 1.46946222, "volume": 29007.0}, {"date": "2013-01-17", "close": 1.46946222, "volume": 36285.0}, {"date": "2013-01-18", "close": 1.43528868, "volume": 31457.0}, {"date": "2013-01-21", "close": 1.50363576, "volume": 83084.0}, {"date": "2013-01-22", "close": 1.50363576, "volume": 81903.0}, {"date": "2013-01-23", "close": 1.5378093, "volume": 76233.0}, {"date": "2013-01-24", "close": 1.50363576, "volume": 34471.0}, {"date": "2013-01-25", "close": 1.50363576, "volume": 59337.0}, {"date": "2013-01-29", "close": 1.5378093, "volume": 19479.0}, {"date": "2013-01-30", "close": 1.5378093, "volume": 56385.0}, {"date": "2013-01-31", "close": 1.46946222, "volume": 11461.0}, {"date": "2013-02-01", "close": 1.57198284, "volume": 160413.0}, {"date": "2013-02-04", "close": 1.64032992, "volume": 128121.0}, {"date": "2013-02-05", "close": 1.60615638, "volume": 39782.0}, {"date": "2013-02-06", "close": 1.5378093, "volume": 127373.0}, {"date": "2013-02-07", "close": 1.60615638, "volume": 21947.0}, {"date": "2013-02-08", "close": 1.60615638, "volume": 78204.0}, {"date": "2013-02-11", "close": 1.64032992, "volume": 21362.0}, {"date": "2013-02-12", "close": 1.60615638, "volume": 39497.0}, {"date": "2013-02-13", "close": 1.64032992, "volume": 23922.0}, {"date": "2013-02-14", "close": 1.60615638, "volume": 73340.0}, {"date": "2013-02-15", "close": 1.3669416, "volume": 364535.0}, {"date": "2013-02-18", "close": 1.3669416, "volume": 509633.0}, {"date": "2013-02-19", "close": 1.40111514, "volume": 128224.0}, {"date": "2013-02-20", "close": 1.3669416, "volume": 75738.0}, {"date": "2013-02-21", "close": 1.33276806, "volume": 55236.0}, {"date": "2013-02-22", "close": 1.33276806, "volume": 28863.0}, {"date": "2013-02-25", "close": 1.33276806, "volume": 110790.0}, {"date": "2013-02-26", "close": 1.33276806, "volume": 16844.0}, {"date": "2013-02-27", "close": 1.33276806, "volume": 64365.0}, {"date": "2013-02-28", "close": 1.33276806, "volume": 12071.0}, {"date": "2013-03-01", "close": 1.33276806, "volume": 2707.0}, {"date": "2013-03-04", "close": 1.33276806, "volume": 32007.0}, {"date": "2013-03-05", "close": 1.33276806, "volume": 25458.0}, {"date": "2013-03-06", "close": 1.3669416, "volume": 22971.0}, {"date": "2013-03-07", "close": 1.33276806, "volume": 11907.0}, {"date": "2013-03-08", "close": 1.33276806, "volume": 67077.0}, {"date": "2013-03-11", "close": 1.33276806, "volume": 70087.0}, {"date": "2013-03-12", "close": 1.33276806, "volume": 47083.0}, {"date": "2013-03-13", "close": 1.33276806, "volume": 16971.0}, {"date": "2013-03-14", "close": 1.3669416, "volume": 144608.0}, {"date": "2013-03-15", "close": 1.40111514, "volume": 105361.0}, {"date": "2013-03-18", "close": 1.33276806, "volume": 109345.0}, {"date": "2013-03-19", "close": 1.3669416, "volume": 37310.0}, {"date": "2013-03-20", "close": 1.3669416, "volume": 104438.0}, {"date": "2013-03-21", "close": 1.40111514, "volume": 62704.0}, {"date": "2013-03-22", "close": 1.40111514, "volume": 11060.0}, {"date": "2013-03-25", "close": 1.43528868, "volume": 156340.0}, {"date": "2013-03-26", "close": 1.33276806, "volume": 117157.0}, {"date": "2013-03-27", "close": 1.29859452, "volume": 210366.0}, {"date": "2013-03-28", "close": 1.26442098, "volume": 204628.0}, {"date": "2013-04-02", "close": 1.29859452, "volume": 169392.0}, {"date": "2013-04-03", "close": 1.29859452, "volume": 39651.0}, {"date": "2013-04-04", "close": 1.3669416, "volume": 74546.0}, {"date": "2013-04-05", "close": 1.3669416, "volume": 65840.0}, {"date": "2013-04-08", "close": 1.33276806, "volume": 10242.0}, {"date": "2013-04-09", "close": 1.33276806, "volume": 66402.0}, {"date": "2013-04-10", "close": 1.3669416, "volume": 167334.0}, {"date": "2013-04-11", "close": 1.40111514, "volume": 118148.0}, {"date": "2013-04-12", "close": 1.3669416, "volume": 32546.0}, {"date": "2013-04-15", "close": 1.3669416, "volume": 142727.0}, {"date": "2013-04-16", "close": 1.33276806, "volume": 40111.0}, {"date": "2013-04-17", "close": 1.33276806, "volume": 14809.0}, {"date": "2013-04-18", "close": 1.33276806, "volume": 31457.0}, {"date": "2013-04-19", "close": 1.3669416, "volume": 16490.0}, {"date": "2013-04-22", "close": 1.3669416, "volume": 43602.0}, {"date": "2013-04-23", "close": 1.33276806, "volume": 8925.0}, {"date": "2013-04-24", "close": 1.40111514, "volume": 135815.0}, {"date": "2013-04-26", "close": 1.3669416, "volume": 17876.0}, {"date": "2013-04-29", "close": 1.33276806, "volume": 30273.0}, {"date": "2013-04-30", "close": 1.33276806, "volume": 126345.0}, {"date": "2013-05-01", "close": 1.29859452, "volume": 90350.0}, {"date": "2013-05-02", "close": 1.29859452, "volume": 18684.0}, {"date": "2013-05-03", "close": 1.33276806, "volume": 16449.0}, {"date": "2013-05-06", "close": 1.29859452, "volume": 20320.0}, {"date": "2013-05-07", "close": 1.29859452, "volume": 13183.0}, {"date": "2013-05-08", "close": 1.29859452, "volume": 27932.0}, {"date": "2013-05-09", "close": 1.29859452, "volume": 16210.0}, {"date": "2013-05-10", "close": 1.29859452, "volume": 21215.0}, {"date": "2013-05-13", "close": 1.29859452, "volume": 4682.0}, {"date": "2013-05-14", "close": 1.26442098, "volume": 48362.0}, {"date": "2013-05-15", "close": 1.29859452, "volume": 20484.0}, {"date": "2013-05-16", "close": 1.26442098, "volume": 20484.0}, {"date": "2013-05-17", "close": 1.26442098, "volume": 1566.0}, {"date": "2013-05-20", "close": 1.26442098, "volume": 11203.0}, {"date": "2013-05-21", "close": 1.26442098, "volume": 36154.0}, {"date": "2013-05-22", "close": 1.29859452, "volume": 6145.0}, {"date": "2013-05-23", "close": 1.26442098, "volume": 36705.0}, {"date": "2013-05-24", "close": 1.26442098, "volume": 63842.0}, {"date": "2013-05-27", "close": 1.23024744, "volume": 33471.0}, {"date": "2013-05-28", "close": 1.29859452, "volume": 43894.0}, {"date": "2013-05-29", "close": 1.23024744, "volume": 592753.0}, {"date": "2013-05-31", "close": 1.12772682, "volume": 63725.0}, {"date": "2013-06-03", "close": 1.16190036, "volume": 6042.0}, {"date": "2013-06-04", "close": 1.05937974, "volume": 66625.0}, {"date": "2013-06-05", "close": 1.05937974, "volume": 135075.0}, {"date": "2013-06-06", "close": 1.0252062, "volume": 206969.0}, {"date": "2013-06-07", "close": 1.05937974, "volume": 54508.0}, {"date": "2013-06-11", "close": 1.05937974, "volume": 107728.0}, {"date": "2013-06-12", "close": 1.09355328, "volume": 76275.0}, {"date": "2013-06-13", "close": 1.09355328, "volume": 4940.0}, {"date": "2013-06-14", "close": 1.05937974, "volume": 21480.0}, {"date": "2013-06-17", "close": 1.0252062, "volume": 50572.0}, {"date": "2013-06-18", "close": 1.16190036, "volume": 28110.0}, {"date": "2013-06-19", "close": 1.05937974, "volume": 2733.0}, {"date": "2013-06-20", "close": 1.09355328, "volume": 32288.0}, {"date": "2013-06-21", "close": 1.09355328, "volume": 13111.0}, {"date": "2013-06-24", "close": 1.09355328, "volume": 18523.0}, {"date": "2013-06-25", "close": 1.0252062, "volume": 108196.0}, {"date": "2013-06-26", "close": 0.99103266, "volume": 2195.0}, {"date": "2013-06-27", "close": 1.0252062, "volume": 16594.0}, {"date": "2013-06-28", "close": 0.99103266, "volume": 11705.0}, {"date": "2013-07-01", "close": 1.0252062, "volume": 1935.0}, {"date": "2013-07-02", "close": 1.0252062, "volume": 9887.0}, {"date": "2013-07-04", "close": 1.09355328, "volume": 8784.0}, {"date": "2013-07-05", "close": 1.16190036, "volume": 6657.0}, {"date": "2013-07-09", "close": 1.12772682, "volume": 2048.0}, {"date": "2013-07-10", "close": 1.16190036, "volume": 16021.0}, {"date": "2013-07-11", "close": 1.12772682, "volume": 438.0}, {"date": "2013-07-12", "close": 1.16190036, "volume": 2770.0}, {"date": "2013-07-15", "close": 1.16190036, "volume": 31016.0}, {"date": "2013-07-16", "close": 1.1960739, "volume": 11036.0}, {"date": "2013-07-19", "close": 1.16190036, "volume": 11559.0}, {"date": "2013-07-22", "close": 1.12772682, "volume": 6650.0}, {"date": "2013-07-23", "close": 1.16190036, "volume": 2195.0}, {"date": "2013-07-24", "close": 1.12772682, "volume": 10973.0}, {"date": "2013-07-25", "close": 1.16190036, "volume": 19167.0}, {"date": "2013-07-29", "close": 1.12772682, "volume": 2644.0}, {"date": "2013-07-31", "close": 1.12772682, "volume": 2024.0}, {"date": "2013-08-01", "close": 1.16190036, "volume": 7242.0}, {"date": "2013-08-02", "close": 1.1960739, "volume": 18160.0}, {"date": "2013-08-05", "close": 1.1960739, "volume": 21947.0}, {"date": "2013-08-06", "close": 1.12772682, "volume": 17811.0}, {"date": "2013-08-07", "close": 1.12772682, "volume": 8860.0}, {"date": "2013-08-08", "close": 1.16190036, "volume": 16193.0}, {"date": "2013-08-09", "close": 1.12772682, "volume": 219.0}, {"date": "2013-08-13", "close": 1.12772682, "volume": 8779.0}, {"date": "2013-08-14", "close": 1.12772682, "volume": 12232.0}, {"date": "2013-08-15", "close": 1.16190036, "volume": 4389.0}, {"date": "2013-08-16", "close": 1.12772682, "volume": 35899.0}, {"date": "2013-08-19", "close": 1.16190036, "volume": 2063.0}, {"date": "2013-08-20", "close": 1.1960739, "volume": 4316.0}, {"date": "2013-08-21", "close": 1.16190036, "volume": 9701.0}, {"date": "2013-08-22", "close": 1.1960739, "volume": 77273.0}, {"date": "2013-08-23", "close": 1.12772682, "volume": 8779.0}, {"date": "2013-08-26", "close": 1.1960739, "volume": 10236.0}, {"date": "2013-08-27", "close": 1.1960739, "volume": 6826.0}, {"date": "2013-08-28", "close": 1.1960739, "volume": 12940.0}, {"date": "2013-08-30", "close": 1.12772682, "volume": 21325.0}, {"date": "2013-09-18", "close": 1.0252062, "volume": 434338.0}, {"date": "2013-09-19", "close": 0.95685912, "volume": 169119.0}, {"date": "2013-09-20", "close": 0.95685912, "volume": 78655.0}, {"date": "2013-09-23", "close": 0.95685912, "volume": 33058.0}, {"date": "2013-09-24", "close": 0.95685912, "volume": 6797.0}, {"date": "2013-09-25", "close": 0.99103266, "volume": 112006.0}, {"date": "2013-09-26", "close": 0.99103266, "volume": 24873.0}, {"date": "2013-09-27", "close": 0.99103266, "volume": 32498.0}, {"date": "2013-09-30", "close": 0.95685912, "volume": 20141.0}, {"date": "2013-10-01", "close": 1.0252062, "volume": 65182.0}, {"date": "2013-10-02", "close": 0.95685912, "volume": 20365.0}, {"date": "2013-10-03", "close": 0.92268558, "volume": 9562.0}, {"date": "2013-10-04", "close": 0.95685912, "volume": 38098.0}, {"date": "2013-10-07", "close": 0.92268558, "volume": 27303.0}, {"date": "2013-10-08", "close": 0.95685912, "volume": 523.0}, {"date": "2013-10-09", "close": 0.92268558, "volume": 31457.0}, {"date": "2013-10-10", "close": 0.92268558, "volume": 27095.0}, {"date": "2013-10-11", "close": 0.95685912, "volume": 30004.0}, {"date": "2013-10-14", "close": 0.88851204, "volume": 425.0}, {"date": "2013-10-15", "close": 0.88851204, "volume": 8779.0}, {"date": "2013-10-16", "close": 0.88851204, "volume": 728.0}, {"date": "2013-10-17", "close": 0.88851204, "volume": 9510.0}, {"date": "2013-10-18", "close": 0.95685912, "volume": 17016.0}, {"date": "2013-10-21", "close": 0.88851204, "volume": 15363.0}, {"date": "2013-10-22", "close": 0.88851204, "volume": 4389.0}, {"date": "2013-10-23", "close": 0.88851204, "volume": 29262.0}, {"date": "2013-10-24", "close": 0.8543385, "volume": 46547.0}, {"date": "2013-10-25", "close": 0.88851204, "volume": 27799.0}, {"date": "2013-10-28", "close": 0.8543385, "volume": 37530.0}, {"date": "2013-10-29", "close": 0.8543385, "volume": 28380.0}, {"date": "2013-10-30", "close": 0.92268558, "volume": 890239.0}, {"date": "2013-10-31", "close": 0.88851204, "volume": 6643.0}, {"date": "2013-11-01", "close": 0.88851204, "volume": 12777.0}, {"date": "2013-11-04", "close": 0.92268558, "volume": 23354.0}, {"date": "2013-11-05", "close": 0.92268558, "volume": 17765.0}, {"date": "2013-11-06", "close": 0.92268558, "volume": 5852.0}, {"date": "2013-11-07", "close": 0.88851204, "volume": 53805.0}, {"date": "2013-11-08", "close": 0.88851204, "volume": 4536.0}, {"date": "2013-11-11", "close": 0.92268558, "volume": 46277.0}, {"date": "2013-11-12", "close": 0.92268558, "volume": 22746.0}, {"date": "2013-11-13", "close": 0.92268558, "volume": 14631.0}, {"date": "2013-11-14", "close": 0.92268558, "volume": 9315.0}, {"date": "2013-11-15", "close": 0.92268558, "volume": 18653.0}, {"date": "2013-11-19", "close": 0.92268558, "volume": 18394.0}, {"date": "2013-11-20", "close": 0.88851204, "volume": 7316.0}, {"date": "2013-11-22", "close": 0.88851204, "volume": 8779.0}, {"date": "2013-11-25", "close": 0.88851204, "volume": 6223.0}, {"date": "2013-11-26", "close": 0.88851204, "volume": 118882.0}, {"date": "2013-11-27", "close": 0.8543385, "volume": 36759.0}, {"date": "2013-11-28", "close": 0.8543385, "volume": 31566.0}, {"date": "2013-11-29", "close": 0.82016496, "volume": 15133.0}, {"date": "2013-12-02", "close": 0.8543385, "volume": 34530.0}, {"date": "2013-12-03", "close": 0.78599142, "volume": 26336.0}, {"date": "2013-12-06", "close": 0.78599142, "volume": 2926.0}, {"date": "2013-12-09", "close": 0.75181788, "volume": 66660.0}, {"date": "2013-12-10", "close": 0.78599142, "volume": 48893.0}, {"date": "2013-12-12", "close": 0.82016496, "volume": 12450.0}, {"date": "2013-12-13", "close": 0.82016496, "volume": 2876.0}, {"date": "2013-12-16", "close": 0.78599142, "volume": 18143.0}, {"date": "2013-12-17", "close": 0.82016496, "volume": 14631.0}, {"date": "2013-12-18", "close": 0.82016496, "volume": 8779.0}, {"date": "2013-12-19", "close": 0.78599142, "volume": 28416.0}, {"date": "2013-12-20", "close": 0.78599142, "volume": 3515.0}, {"date": "2013-12-23", "close": 0.78599142, "volume": 1170.0}, {"date": "2013-12-24", "close": 0.8543385, "volume": 56430.0}, {"date": "2013-12-27", "close": 0.88851204, "volume": 25568.0}, {"date": "2013-12-30", "close": 0.88851204, "volume": 27653.0}, {"date": "2013-12-31", "close": 0.8543385, "volume": 31311.0}, {"date": "2014-01-02", "close": 0.82016496, "volume": 11095.0}, {"date": "2014-01-03", "close": 0.82016496, "volume": 12952.0}, {"date": "2014-01-06", "close": 0.82016496, "volume": 9706.0}, {"date": "2014-01-07", "close": 0.82016496, "volume": 16626.0}, {"date": "2014-01-08", "close": 0.78599142, "volume": 42210.0}, {"date": "2014-01-09", "close": 0.82016496, "volume": 3658.0}, {"date": "2014-01-10", "close": 0.78599142, "volume": 10260.0}, {"date": "2014-01-13", "close": 0.82016496, "volume": 4389.0}, {"date": "2014-01-14", "close": 0.82016496, "volume": 22097.0}, {"date": "2014-01-15", "close": 0.78599142, "volume": 33161.0}, {"date": "2014-01-16", "close": 0.78599142, "volume": 4389.0}, {"date": "2014-01-20", "close": 0.78599142, "volume": 9266.0}, {"date": "2014-01-21", "close": 0.78599142, "volume": 92313.0}, {"date": "2014-01-22", "close": 0.78599142, "volume": 16094.0}, {"date": "2014-01-24", "close": 0.78599142, "volume": 8779.0}, {"date": "2014-01-28", "close": 0.78599142, "volume": 2926.0}, {"date": "2014-01-29", "close": 0.75181788, "volume": 1683.0}, {"date": "2014-01-30", "close": 0.75181788, "volume": 58525.0}, {"date": "2014-01-31", "close": 0.75181788, "volume": 11617.0}, {"date": "2014-02-03", "close": 0.78599142, "volume": 20038.0}, {"date": "2014-02-04", "close": 0.78599142, "volume": 5852.0}, {"date": "2014-02-05", "close": 0.78599142, "volume": 30459.0}, {"date": "2014-02-06", "close": 0.78599142, "volume": 72152.0}, {"date": "2014-02-07", "close": 0.78599142, "volume": 29994.0}, {"date": "2014-02-10", "close": 0.75181788, "volume": 126682.0}, {"date": "2014-02-11", "close": 0.78599142, "volume": 2926.0}, {"date": "2014-02-12", "close": 0.78599142, "volume": 1463.0}, {"date": "2014-02-13", "close": 0.78599142, "volume": 2122.0}, {"date": "2014-02-14", "close": 0.78599142, "volume": 16550.0}, {"date": "2014-02-17", "close": 0.78599142, "volume": 57918.0}, {"date": "2014-02-18", "close": 0.82016496, "volume": 29262.0}, {"date": "2014-02-19", "close": 0.82016496, "volume": 3455.0}, {"date": "2014-02-20", "close": 0.78599142, "volume": 9926.0}, {"date": "2014-02-24", "close": 0.8543385, "volume": 56341.0}, {"date": "2014-02-25", "close": 0.8543385, "volume": 29296.0}, {"date": "2014-02-26", "close": 0.82016496, "volume": 26409.0}, {"date": "2014-02-27", "close": 0.82016496, "volume": 11531.0}, {"date": "2014-02-28", "close": 0.82016496, "volume": 28169.0}, {"date": "2014-03-03", "close": 0.71764434, "volume": 289077.0}, {"date": "2014-03-04", "close": 0.78599142, "volume": 128168.0}, {"date": "2014-03-05", "close": 0.82016496, "volume": 34822.0}, {"date": "2014-03-06", "close": 0.8543385, "volume": 6911.0}, {"date": "2014-03-07", "close": 0.8543385, "volume": 25021.0}, {"date": "2014-03-10", "close": 0.82016496, "volume": 5589.0}, {"date": "2014-03-11", "close": 0.82016496, "volume": 2268.0}, {"date": "2014-03-12", "close": 0.82016496, "volume": 3517.0}, {"date": "2014-03-14", "close": 0.82016496, "volume": 30477.0}, {"date": "2014-03-17", "close": 0.82016496, "volume": 23516.0}, {"date": "2014-03-20", "close": 0.82016496, "volume": 37218.0}, {"date": "2014-03-21", "close": 0.82016496, "volume": 20304.0}, {"date": "2014-03-24", "close": 0.82016496, "volume": 54264.0}, {"date": "2014-03-25", "close": 0.82016496, "volume": 3778.0}, {"date": "2014-03-26", "close": 0.82016496, "volume": 74180.0}, {"date": "2014-03-27", "close": 0.82016496, "volume": 18655.0}, {"date": "2014-03-28", "close": 0.8543385, "volume": 46308.0}, {"date": "2014-03-31", "close": 0.8543385, "volume": 10213.0}, {"date": "2014-04-01", "close": 0.8543385, "volume": 6028.0}, {"date": "2014-04-02", "close": 0.82016496, "volume": 2780.0}, {"date": "2014-04-04", "close": 0.82016496, "volume": 9075.0}, {"date": "2014-04-07", "close": 0.82016496, "volume": 223804.0}, {"date": "2014-04-08", "close": 0.8543385, "volume": 15729.0}, {"date": "2014-04-09", "close": 0.82016496, "volume": 24829.0}, {"date": "2014-04-11", "close": 0.8543385, "volume": 1463.0}, {"date": "2014-04-14", "close": 0.82016496, "volume": 4969.0}, {"date": "2014-04-15", "close": 0.8543385, "volume": 27946.0}, {"date": "2014-04-16", "close": 0.88851204, "volume": 89172.0}, {"date": "2014-04-22", "close": 0.8543385, "volume": 8150.0}, {"date": "2014-04-24", "close": 0.88851204, "volume": 31318.0}, {"date": "2014-04-28", "close": 0.88851204, "volume": 34676.0}, {"date": "2014-04-29", "close": 0.88851204, "volume": 20337.0}, {"date": "2014-04-30", "close": 0.8543385, "volume": 6976.0}, {"date": "2014-05-01", "close": 0.8543385, "volume": 12436.0}, {"date": "2014-05-02", "close": 0.8543385, "volume": 1264.0}, {"date": "2014-05-05", "close": 0.8543385, "volume": 18489.0}, {"date": "2014-05-06", "close": 0.8543385, "volume": 23619.0}, {"date": "2014-05-08", "close": 0.8543385, "volume": 27799.0}, {"date": "2014-05-09", "close": 0.8543385, "volume": 12436.0}, {"date": "2014-05-12", "close": 0.8543385, "volume": 3146.0}, {"date": "2014-05-13", "close": 0.8543385, "volume": 1813.0}, {"date": "2014-05-14", "close": 0.8543385, "volume": 16094.0}, {"date": "2014-05-15", "close": 0.8543385, "volume": 19753.0}, {"date": "2014-05-16", "close": 0.8543385, "volume": 1332.0}, {"date": "2014-05-19", "close": 0.8543385, "volume": 15417.0}, {"date": "2014-05-20", "close": 0.8543385, "volume": 9765.0}, {"date": "2014-05-21", "close": 0.8543385, "volume": 18143.0}, {"date": "2014-05-22", "close": 0.8543385, "volume": 22889.0}, {"date": "2014-05-23", "close": 0.8543385, "volume": 33765.0}, {"date": "2014-05-26", "close": 0.8543385, "volume": 29262.0}, {"date": "2014-05-27", "close": 0.8543385, "volume": 38314.0}, {"date": "2014-05-28", "close": 0.8543385, "volume": 7316.0}, {"date": "2014-05-29", "close": 0.8543385, "volume": 12379.0}, {"date": "2014-05-30", "close": 0.8543385, "volume": 3795.0}, {"date": "2014-06-02", "close": 0.82016496, "volume": 47244.0}, {"date": "2014-06-04", "close": 0.8543385, "volume": 31830.0}, {"date": "2014-06-05", "close": 0.78599142, "volume": 2268.0}, {"date": "2014-06-06", "close": 0.78599142, "volume": 13753.0}, {"date": "2014-06-10", "close": 0.78599142, "volume": 5852.0}, {"date": "2014-06-11", "close": 0.78599142, "volume": 23410.0}, {"date": "2014-06-13", "close": 0.75181788, "volume": 12838.0}, {"date": "2014-06-16", "close": 0.75181788, "volume": 1170.0}, {"date": "2014-06-17", "close": 0.78599142, "volume": 50990.0}, {"date": "2014-06-18", "close": 0.82016496, "volume": 7535.0}, {"date": "2014-06-19", "close": 0.75181788, "volume": 42796.0}, {"date": "2014-06-20", "close": 0.75181788, "volume": 5692.0}, {"date": "2014-06-23", "close": 0.6834708, "volume": 65692.0}, {"date": "2014-06-24", "close": 0.6834708, "volume": 62183.0}, {"date": "2014-06-25", "close": 0.6834708, "volume": 16024.0}, {"date": "2014-06-26", "close": 0.75181788, "volume": 8864.0}, {"date": "2014-06-27", "close": 0.71764434, "volume": 72355.0}, {"date": "2014-06-30", "close": 0.6834708, "volume": 29130.0}, {"date": "2014-07-01", "close": 0.6834708, "volume": 33988.0}, {"date": "2014-07-02", "close": 0.71764434, "volume": 2926.0}, {"date": "2014-07-03", "close": 0.6834708, "volume": 30989.0}, {"date": "2014-07-04", "close": 0.6834708, "volume": 31164.0}, {"date": "2014-07-07", "close": 0.6834708, "volume": 14631.0}, {"date": "2014-07-08", "close": 0.64929726, "volume": 10315.0}, {"date": "2014-07-09", "close": 0.64929726, "volume": 3351.0}, {"date": "2014-07-14", "close": 0.82016496, "volume": 51594.0}, {"date": "2014-07-15", "close": 0.78599142, "volume": 3292.0}, {"date": "2014-07-16", "close": 0.6834708, "volume": 14778.0}, {"date": "2014-07-18", "close": 0.71764434, "volume": 1777.0}, {"date": "2014-07-21", "close": 0.6834708, "volume": 7169.0}, {"date": "2014-07-22", "close": 0.71764434, "volume": 17930.0}, {"date": "2014-07-23", "close": 0.71764434, "volume": 5095.0}, {"date": "2014-07-24", "close": 0.71764434, "volume": 20868.0}, {"date": "2014-07-25", "close": 0.75181788, "volume": 38875.0}, {"date": "2014-07-28", "close": 0.71764434, "volume": 12437.0}, {"date": "2014-07-30", "close": 0.78599142, "volume": 32476.0}, {"date": "2014-08-01", "close": 0.82016496, "volume": 142363.0}, {"date": "2014-08-04", "close": 0.92268558, "volume": 82696.0}, {"date": "2014-08-05", "close": 0.88851204, "volume": 36563.0}, {"date": "2014-08-06", "close": 0.8543385, "volume": 14631.0}, {"date": "2014-08-07", "close": 0.8543385, "volume": 5852.0}, {"date": "2014-08-08", "close": 0.82016496, "volume": 31458.0}, {"date": "2014-08-11", "close": 0.88851204, "volume": 31658.0}, {"date": "2014-08-12", "close": 0.92268558, "volume": 20045.0}, {"date": "2014-08-13", "close": 0.92268558, "volume": 8779.0}, {"date": "2014-08-14", "close": 1.05937974, "volume": 133865.0}, {"date": "2014-08-15", "close": 1.05937974, "volume": 17388.0}, {"date": "2014-08-18", "close": 0.99103266, "volume": 6701.0}, {"date": "2014-08-20", "close": 1.0252062, "volume": 31896.0}, {"date": "2014-08-21", "close": 0.99103266, "volume": 12869.0}, {"date": "2014-08-22", "close": 1.0252062, "volume": 13022.0}, {"date": "2014-08-25", "close": 0.99103266, "volume": 5778.0}, {"date": "2014-08-29", "close": 0.99103266, "volume": 7578.0}, {"date": "2014-09-01", "close": 1.05937974, "volume": 280140.0}, {"date": "2014-09-02", "close": 1.09355328, "volume": 76102.0}, {"date": "2014-09-03", "close": 1.09355328, "volume": 241890.0}, {"date": "2014-09-04", "close": 1.12772682, "volume": 60227.0}, {"date": "2014-09-05", "close": 1.16190036, "volume": 68277.0}, {"date": "2014-09-08", "close": 1.16190036, "volume": 84276.0}, {"date": "2014-09-09", "close": 1.1960739, "volume": 15570.0}, {"date": "2014-09-10", "close": 1.16190036, "volume": 73875.0}, {"date": "2014-09-11", "close": 1.16190036, "volume": 20038.0}, {"date": "2014-09-12", "close": 1.16190036, "volume": 11339.0}, {"date": "2014-09-15", "close": 1.1960739, "volume": 29262.0}, {"date": "2014-09-17", "close": 1.16190036, "volume": 73156.0}, {"date": "2014-09-19", "close": 1.16190036, "volume": 112108.0}, {"date": "2014-09-22", "close": 1.12772682, "volume": 27865.0}, {"date": "2014-09-23", "close": 1.09355328, "volume": 66138.0}, {"date": "2014-09-24", "close": 1.09355328, "volume": 91445.0}, {"date": "2014-09-25", "close": 1.09355328, "volume": 128608.0}, {"date": "2014-09-26", "close": 1.09355328, "volume": 31779.0}, {"date": "2014-09-29", "close": 1.12772682, "volume": 14631.0}, {"date": "2014-09-30", "close": 1.05937974, "volume": 1024.0}, {"date": "2014-10-01", "close": 1.05937974, "volume": 11506.0}, {"date": "2014-10-02", "close": 1.0252062, "volume": 62329.0}, {"date": "2014-10-03", "close": 1.05937974, "volume": 10816.0}, {"date": "2014-10-06", "close": 1.05937974, "volume": 566.0}, {"date": "2014-10-07", "close": 0.99103266, "volume": 2620.0}, {"date": "2014-10-08", "close": 0.99103266, "volume": 15509.0}, {"date": "2014-10-10", "close": 0.99103266, "volume": 65840.0}, {"date": "2014-10-15", "close": 0.88851204, "volume": 119598.0}, {"date": "2014-10-16", "close": 0.88851204, "volume": 120994.0}, {"date": "2014-10-17", "close": 0.874656, "volume": 48019.0}, {"date": "2014-10-20", "close": 0.874656, "volume": 33263.0}, {"date": "2014-10-21", "close": 0.874656, "volume": 43601.0}, {"date": "2014-10-22", "close": 0.874656, "volume": 66156.0}, {"date": "2014-10-23", "close": 0.838212, "volume": 13720.0}, {"date": "2014-10-24", "close": 0.838212, "volume": 549.0}, {"date": "2014-10-27", "close": 0.874656, "volume": 29194.0}, {"date": "2014-10-28", "close": 0.838212, "volume": 10262.0}, {"date": "2014-10-29", "close": 0.874656, "volume": 21477.0}, {"date": "2014-10-30", "close": 0.801768, "volume": 31555.0}, {"date": "2014-10-31", "close": 0.801768, "volume": 13720.0}, {"date": "2014-11-03", "close": 0.801768, "volume": 41915.0}, {"date": "2014-11-04", "close": 0.801768, "volume": 7438.0}, {"date": "2014-11-05", "close": 0.765324, "volume": 56804.0}, {"date": "2014-11-06", "close": 0.801768, "volume": 43640.0}, {"date": "2014-11-07", "close": 0.801768, "volume": 9192.0}, {"date": "2014-11-10", "close": 0.801768, "volume": 74684.0}, {"date": "2014-11-11", "close": 0.801768, "volume": 23679.0}, {"date": "2014-11-12", "close": 0.801768, "volume": 139118.0}, {"date": "2014-11-13", "close": 0.801768, "volume": 30869.0}, {"date": "2014-11-14", "close": 0.801768, "volume": 126221.0}, {"date": "2014-11-17", "close": 0.801768, "volume": 26753.0}, {"date": "2014-11-18", "close": 0.765324, "volume": 57413.0}, {"date": "2014-11-19", "close": 0.801768, "volume": 20480.0}, {"date": "2014-11-20", "close": 0.801768, "volume": 37895.0}, {"date": "2014-11-21", "close": 0.838212, "volume": 38628.0}, {"date": "2014-11-24", "close": 0.874656, "volume": 374254.0}, {"date": "2014-11-25", "close": 1.056876, "volume": 549884.0}, {"date": "2014-11-27", "close": 0.983988, "volume": 169791.0}, {"date": "2014-11-28", "close": 0.947544, "volume": 111092.0}, {"date": "2014-12-01", "close": 0.947544, "volume": 15778.0}, {"date": "2014-12-02", "close": 0.947544, "volume": 23323.0}, {"date": "2014-12-03", "close": 0.947544, "volume": 4582.0}, {"date": "2014-12-04", "close": 0.983988, "volume": 19756.0}, {"date": "2014-12-05", "close": 0.983988, "volume": 73716.0}, {"date": "2014-12-08", "close": 0.947544, "volume": 35671.0}, {"date": "2014-12-09", "close": 0.947544, "volume": 41235.0}, {"date": "2014-12-10", "close": 0.947544, "volume": 511607.0}, {"date": "2014-12-11", "close": 0.983988, "volume": 44548.0}, {"date": "2014-12-12", "close": 0.947544, "volume": 100149.0}, {"date": "2014-12-16", "close": 0.983988, "volume": 87341.0}, {"date": "2014-12-17", "close": 1.020432, "volume": 27645.0}, {"date": "2014-12-18", "close": 1.09332, "volume": 407063.0}, {"date": "2014-12-19", "close": 1.09332, "volume": 384.0}, {"date": "2014-12-22", "close": 1.09332, "volume": 45111.0}, {"date": "2014-12-23", "close": 1.056876, "volume": 40519.0}, {"date": "2014-12-24", "close": 1.09332, "volume": 13720.0}, {"date": "2014-12-30", "close": 1.056876, "volume": 59164.0}, {"date": "2014-12-31", "close": 1.09332, "volume": 17150.0}, {"date": "2015-01-05", "close": 1.09332, "volume": 24695.0}, {"date": "2015-01-06", "close": 1.056876, "volume": 5883.0}, {"date": "2015-01-07", "close": 1.056876, "volume": 38811.0}, {"date": "2015-01-08", "close": 1.056876, "volume": 837.0}, {"date": "2015-01-09", "close": 1.056876, "volume": 2058.0}, {"date": "2015-01-12", "close": 0.983988, "volume": 47366.0}, {"date": "2015-01-13", "close": 1.020432, "volume": 7271.0}, {"date": "2015-01-14", "close": 1.020432, "volume": 47212.0}, {"date": "2015-01-15", "close": 1.020432, "volume": 47811.0}, {"date": "2015-01-16", "close": 1.020432, "volume": 91785.0}, {"date": "2015-01-19", "close": 1.020432, "volume": 41159.0}, {"date": "2015-01-20", "close": 0.983988, "volume": 68598.0}, {"date": "2015-01-21", "close": 0.983988, "volume": 10976.0}, {"date": "2015-01-22", "close": 0.983988, "volume": 25025.0}, {"date": "2015-01-23", "close": 1.020432, "volume": 16062.0}, {"date": "2015-01-27", "close": 1.020432, "volume": 4744.0}, {"date": "2015-01-28", "close": 1.020432, "volume": 31189.0}, {"date": "2015-01-29", "close": 1.056876, "volume": 73222.0}, {"date": "2015-01-30", "close": 1.09332, "volume": 6860.0}, {"date": "2015-02-02", "close": 1.056876, "volume": 10648.0}, {"date": "2015-02-03", "close": 1.056876, "volume": 4027.0}, {"date": "2015-02-04", "close": 1.056876, "volume": 8506.0}, {"date": "2015-02-05", "close": 1.056876, "volume": 32748.0}, {"date": "2015-02-06", "close": 1.129764, "volume": 130303.0}, {"date": "2015-02-09", "close": 1.129764, "volume": 14251.0}, {"date": "2015-02-10", "close": 1.09332, "volume": 18933.0}, {"date": "2015-02-11", "close": 1.09332, "volume": 14680.0}, {"date": "2015-02-12", "close": 1.09332, "volume": 48857.0}, {"date": "2015-02-13", "close": 1.166208, "volume": 14406.0}, {"date": "2015-02-16", "close": 1.166208, "volume": 36095.0}, {"date": "2015-02-17", "close": 1.166208, "volume": 42071.0}, {"date": "2015-02-18", "close": 1.239096, "volume": 72160.0}, {"date": "2015-02-19", "close": 1.202652, "volume": 14035.0}, {"date": "2015-02-20", "close": 1.166208, "volume": 62142.0}, {"date": "2015-02-23", "close": 1.202652, "volume": 1235.0}, {"date": "2015-02-24", "close": 1.202652, "volume": 30720.0}, {"date": "2015-02-25", "close": 1.202652, "volume": 6860.0}, {"date": "2015-02-26", "close": 1.129764, "volume": 318962.0}, {"date": "2015-02-27", "close": 1.166208, "volume": 101264.0}, {"date": "2015-03-02", "close": 1.129764, "volume": 71027.0}, {"date": "2015-03-03", "close": 1.129764, "volume": 561166.0}, {"date": "2015-03-04", "close": 1.202652, "volume": 193968.0}, {"date": "2015-03-05", "close": 1.311984, "volume": 196355.0}, {"date": "2015-03-06", "close": 1.311984, "volume": 86769.0}, {"date": "2015-03-09", "close": 1.27554, "volume": 77269.0}, {"date": "2015-03-10", "close": 1.27554, "volume": 41227.0}, {"date": "2015-03-11", "close": 1.27554, "volume": 210614.0}, {"date": "2015-03-12", "close": 1.27554, "volume": 16464.0}, {"date": "2015-03-16", "close": 1.202652, "volume": 296263.0}, {"date": "2015-03-17", "close": 1.166208, "volume": 3293.0}, {"date": "2015-03-18", "close": 1.239096, "volume": 8127.0}, {"date": "2015-03-19", "close": 1.166208, "volume": 17734.0}, {"date": "2015-03-20", "close": 1.202652, "volume": 302620.0}, {"date": "2015-03-23", "close": 1.202652, "volume": 38415.0}, {"date": "2015-03-24", "close": 1.239096, "volume": 246876.0}, {"date": "2015-03-25", "close": 1.239096, "volume": 16217.0}, {"date": "2015-03-26", "close": 1.239096, "volume": 35399.0}, {"date": "2015-03-27", "close": 1.239096, "volume": 11319.0}, {"date": "2015-03-30", "close": 1.239096, "volume": 11781.0}, {"date": "2015-03-31", "close": 1.27554, "volume": 46255.0}, {"date": "2015-04-02", "close": 1.202652, "volume": 210137.0}, {"date": "2015-04-07", "close": 1.202652, "volume": 86486.0}, {"date": "2015-04-08", "close": 1.166208, "volume": 24805.0}, {"date": "2015-04-09", "close": 1.166208, "volume": 18886.0}, {"date": "2015-04-10", "close": 1.166208, "volume": 45476.0}, {"date": "2015-04-13", "close": 1.202652, "volume": 8506.0}, {"date": "2015-04-14", "close": 1.09332, "volume": 33560.0}, {"date": "2015-04-15", "close": 1.166208, "volume": 40803.0}, {"date": "2015-04-16", "close": 1.202652, "volume": 9452.0}, {"date": "2015-04-17", "close": 1.166208, "volume": 11064.0}, {"date": "2015-04-20", "close": 1.166208, "volume": 18042.0}, {"date": "2015-04-22", "close": 1.202652, "volume": 10430.0}, {"date": "2015-04-23", "close": 1.202652, "volume": 5282.0}, {"date": "2015-04-24", "close": 1.239096, "volume": 20312.0}, {"date": "2015-04-27", "close": 1.239096, "volume": 25076.0}, {"date": "2015-04-28", "close": 1.239096, "volume": 29634.0}, {"date": "2015-04-29", "close": 1.239096, "volume": 35114.0}, {"date": "2015-05-01", "close": 1.239096, "volume": 21032.0}, {"date": "2015-05-04", "close": 1.239096, "volume": 16971.0}, {"date": "2015-05-05", "close": 1.202652, "volume": 7340.0}, {"date": "2015-05-06", "close": 1.166208, "volume": 27439.0}, {"date": "2015-05-07", "close": 1.239096, "volume": 23872.0}, {"date": "2015-05-08", "close": 1.239096, "volume": 8918.0}, {"date": "2015-05-11", "close": 1.239096, "volume": 17837.0}, {"date": "2015-05-12", "close": 1.202652, "volume": 2305.0}, {"date": "2015-05-13", "close": 1.202652, "volume": 412.0}, {"date": "2015-05-14", "close": 1.202652, "volume": 1372.0}, {"date": "2015-05-15", "close": 1.202652, "volume": 26438.0}, {"date": "2015-05-18", "close": 1.129764, "volume": 43903.0}, {"date": "2015-05-19", "close": 1.166208, "volume": 2005.0}, {"date": "2015-05-20", "close": 1.166208, "volume": 6586.0}, {"date": "2015-05-21", "close": 1.202652, "volume": 68922.0}, {"date": "2015-05-22", "close": 1.239096, "volume": 72028.0}, {"date": "2015-05-25", "close": 1.202652, "volume": 1184879.0}, {"date": "2015-05-26", "close": 1.239096, "volume": 4390.0}, {"date": "2015-05-27", "close": 1.239096, "volume": 85.0}, {"date": "2015-05-28", "close": 1.27554, "volume": 82199.0}, {"date": "2015-05-29", "close": 1.27554, "volume": 111108.0}, {"date": "2015-06-01", "close": 1.239096, "volume": 0.0}, {"date": "2015-06-02", "close": 1.27554, "volume": 25065.0}, {"date": "2015-06-04", "close": 1.239096, "volume": 22001.0}, {"date": "2015-06-05", "close": 1.239096, "volume": 7297.0}, {"date": "2015-06-09", "close": 1.27554, "volume": 28223.0}, {"date": "2015-06-10", "close": 1.27554, "volume": 20274.0}, {"date": "2015-06-11", "close": 1.239096, "volume": 18323.0}, {"date": "2015-06-15", "close": 1.202652, "volume": 1372.0}, {"date": "2015-06-17", "close": 1.202652, "volume": 274.0}, {"date": "2015-06-18", "close": 1.239096, "volume": 69948.0}, {"date": "2015-06-19", "close": 1.202652, "volume": 1524.0}, {"date": "2015-06-22", "close": 1.202652, "volume": 38760.0}, {"date": "2015-06-23", "close": 1.202652, "volume": 2813.0}, {"date": "2015-06-24", "close": 1.202652, "volume": 19537.0}, {"date": "2015-06-25", "close": 1.202652, "volume": 39187.0}, {"date": "2015-06-26", "close": 1.202652, "volume": 58234.0}, {"date": "2015-06-29", "close": 1.202652, "volume": 70060.0}, {"date": "2015-06-30", "close": 1.202652, "volume": 4665.0}, {"date": "2015-07-01", "close": 1.202652, "volume": 12318.0}, {"date": "2015-07-02", "close": 1.239096, "volume": 7447.0}, {"date": "2015-07-03", "close": 1.166208, "volume": 23527.0}, {"date": "2015-07-06", "close": 1.166208, "volume": 10727.0}, {"date": "2015-07-07", "close": 1.166208, "volume": 109.0}, {"date": "2015-07-08", "close": 1.166208, "volume": 2188.0}, {"date": "2015-07-09", "close": 1.166208, "volume": 5488.0}, {"date": "2015-07-10", "close": 1.166208, "volume": 99.0}, {"date": "2015-07-13", "close": 1.166208, "volume": 20420.0}, {"date": "2015-07-14", "close": 1.166208, "volume": 24306.0}, {"date": "2015-07-15", "close": 1.166208, "volume": 4573.0}, {"date": "2015-07-16", "close": 1.166208, "volume": 2541.0}, {"date": "2015-07-20", "close": 1.166208, "volume": 41585.0}, {"date": "2015-07-21", "close": 1.239096, "volume": 13720.0}, {"date": "2015-07-22", "close": 1.239096, "volume": 19332.0}, {"date": "2015-07-23", "close": 1.239096, "volume": 9341.0}, {"date": "2015-07-24", "close": 1.239096, "volume": 35404.0}, {"date": "2015-07-27", "close": 1.27554, "volume": 1372.0}, {"date": "2015-07-28", "close": 1.239096, "volume": 102916.0}, {"date": "2015-07-29", "close": 1.27554, "volume": 196191.0}, {"date": "2015-07-30", "close": 1.239096, "volume": 52164.0}, {"date": "2015-07-31", "close": 1.27554, "volume": 13720.0}, {"date": "2015-08-03", "close": 1.202652, "volume": 54879.0}, {"date": "2015-08-05", "close": 1.239096, "volume": 3244.0}, {"date": "2015-08-07", "close": 1.239096, "volume": 142017.0}, {"date": "2015-08-10", "close": 1.239096, "volume": 22765.0}, {"date": "2015-08-11", "close": 1.239096, "volume": 81350.0}, {"date": "2015-08-14", "close": 1.239096, "volume": 937.0}, {"date": "2015-08-17", "close": 1.202652, "volume": 31555.0}, {"date": "2015-08-18", "close": 1.239096, "volume": 4116.0}, {"date": "2015-08-20", "close": 1.202652, "volume": 8342.0}, {"date": "2015-08-21", "close": 1.239096, "volume": 36261.0}, {"date": "2015-08-24", "close": 1.202652, "volume": 20580.0}, {"date": "2015-08-25", "close": 1.202652, "volume": 30662.0}, {"date": "2015-08-26", "close": 1.202652, "volume": 45826.0}, {"date": "2015-08-27", "close": 1.239096, "volume": 19208.0}, {"date": "2015-08-28", "close": 1.239096, "volume": 246656.0}, {"date": "2015-08-31", "close": 1.239096, "volume": 113738.0}, {"date": "2015-09-01", "close": 1.202652, "volume": 61053.0}, {"date": "2015-09-02", "close": 1.239096, "volume": 131014.0}, {"date": "2015-09-03", "close": 1.202652, "volume": 13565.0}, {"date": "2015-09-04", "close": 1.239096, "volume": 2065865.0}, {"date": "2015-09-07", "close": 1.202652, "volume": 68740.0}, {"date": "2015-09-08", "close": 1.202652, "volume": 27509.0}, {"date": "2015-09-09", "close": 1.27554, "volume": 2744658.0}, {"date": "2015-09-10", "close": 1.27554, "volume": 87525.0}, {"date": "2015-09-11", "close": 1.27554, "volume": 154605.0}, {"date": "2015-09-14", "close": 1.311984, "volume": 3719.0}, {"date": "2015-09-15", "close": 1.348428, "volume": 116563.0}, {"date": "2015-09-16", "close": 1.384872, "volume": 89742.0}, {"date": "2015-09-17", "close": 1.384872, "volume": 18395.0}, {"date": "2015-09-18", "close": 1.348428, "volume": 10796.0}, {"date": "2015-09-21", "close": 1.311984, "volume": 834.0}, {"date": "2015-09-22", "close": 1.348428, "volume": 10823.0}, {"date": "2015-09-23", "close": 1.27554, "volume": 13252.0}, {"date": "2015-09-24", "close": 1.348428, "volume": 26312.0}, {"date": "2015-09-25", "close": 1.311984, "volume": 48307.0}, {"date": "2015-09-28", "close": 1.311984, "volume": 15092.0}, {"date": "2015-09-29", "close": 1.311984, "volume": 118.0}, {"date": "2015-09-30", "close": 1.27554, "volume": 76830.0}, {"date": "2015-10-02", "close": 1.27554, "volume": 768.0}, {"date": "2015-10-05", "close": 1.311984, "volume": 10427.0}, {"date": "2015-10-06", "close": 1.311984, "volume": 3104.0}, {"date": "2015-10-07", "close": 1.27554, "volume": 3277.0}, {"date": "2015-10-08", "close": 1.239096, "volume": 26231.0}, {"date": "2015-10-09", "close": 1.27554, "volume": 17150.0}, {"date": "2015-10-12", "close": 1.311984, "volume": 4802.0}, {"date": "2015-10-13", "close": 1.239096, "volume": 36402.0}, {"date": "2015-10-14", "close": 1.27554, "volume": 27688.0}, {"date": "2015-10-15", "close": 1.311984, "volume": 25331.0}, {"date": "2015-10-16", "close": 1.311984, "volume": 215399.0}, {"date": "2015-10-19", "close": 1.311984, "volume": 32317.0}, {"date": "2015-10-20", "close": 1.311984, "volume": 30159.0}, {"date": "2015-10-21", "close": 1.311984, "volume": 21149.0}, {"date": "2015-10-22", "close": 1.27554, "volume": 7608.0}, {"date": "2015-10-23", "close": 1.311984, "volume": 9604.0}, {"date": "2015-10-26", "close": 1.311984, "volume": 762.0}, {"date": "2015-10-27", "close": 1.311984, "volume": 68899.0}, {"date": "2015-10-28", "close": 1.311984, "volume": 23367.0}, {"date": "2015-10-29", "close": 1.311984, "volume": 27851.0}, {"date": "2015-10-30", "close": 1.348428, "volume": 13720.0}, {"date": "2015-11-02", "close": 1.311984, "volume": 52740.0}, {"date": "2015-11-04", "close": 1.166208, "volume": 105856.0}, {"date": "2015-11-05", "close": 1.202652, "volume": 5619.0}, {"date": "2015-11-06", "close": 1.239096, "volume": 9816.0}, {"date": "2015-11-09", "close": 1.311984, "volume": 931.0}, {"date": "2015-11-10", "close": 1.202652, "volume": 60130.0}, {"date": "2015-11-11", "close": 1.166208, "volume": 354452.0}, {"date": "2015-11-13", "close": 1.166208, "volume": 43026.0}, {"date": "2015-11-16", "close": 1.166208, "volume": 1035.0}, {"date": "2015-11-17", "close": 1.202652, "volume": 2494.0}, {"date": "2015-11-18", "close": 1.166208, "volume": 8232.0}, {"date": "2015-11-19", "close": 1.239096, "volume": 528307.0}, {"date": "2015-11-20", "close": 1.202652, "volume": 4109.0}, {"date": "2015-11-23", "close": 1.202652, "volume": 20427.0}, {"date": "2015-11-24", "close": 1.202652, "volume": 31605.0}, {"date": "2015-11-26", "close": 1.166208, "volume": 54914.0}, {"date": "2015-11-30", "close": 1.129764, "volume": 27451.0}, {"date": "2015-12-01", "close": 1.166208, "volume": 28025.0}, {"date": "2015-12-02", "close": 1.09332, "volume": 14162.0}, {"date": "2015-12-03", "close": 1.056876, "volume": 13233.0}, {"date": "2015-12-04", "close": 1.056876, "volume": 59572.0}, {"date": "2015-12-07", "close": 1.129764, "volume": 16051.0}, {"date": "2015-12-08", "close": 1.09332, "volume": 4757.0}, {"date": "2015-12-09", "close": 1.056876, "volume": 8232.0}, {"date": "2015-12-10", "close": 1.056876, "volume": 76127.0}, {"date": "2015-12-14", "close": 1.056876, "volume": 126913.0}, {"date": "2015-12-15", "close": 1.056876, "volume": 76745.0}, {"date": "2015-12-16", "close": 1.056876, "volume": 47333.0}, {"date": "2015-12-17", "close": 1.09332, "volume": 37043.0}, {"date": "2015-12-18", "close": 1.09332, "volume": 16648.0}, {"date": "2015-12-21", "close": 1.166208, "volume": 76041.0}, {"date": "2015-12-22", "close": 1.202652, "volume": 283352.0}, {"date": "2015-12-23", "close": 1.239096, "volume": 326505.0}, {"date": "2015-12-24", "close": 1.27554, "volume": 662929.0}, {"date": "2015-12-29", "close": 1.311984, "volume": 101314.0}, {"date": "2015-12-30", "close": 1.348428, "volume": 15944.0}, {"date": "2016-01-04", "close": 1.311984, "volume": 902.0}, {"date": "2016-01-05", "close": 1.311984, "volume": 21862.0}, {"date": "2016-01-06", "close": 1.348428, "volume": 8849.0}, {"date": "2016-01-07", "close": 1.27554, "volume": 63569.0}, {"date": "2016-01-08", "close": 1.27554, "volume": 20532.0}, {"date": "2016-01-11", "close": 1.239096, "volume": 32576.0}, {"date": "2016-01-12", "close": 1.27554, "volume": 20580.0}, {"date": "2016-01-13", "close": 1.311984, "volume": 28166.0}, {"date": "2016-01-14", "close": 1.311984, "volume": 19970.0}, {"date": "2016-01-15", "close": 1.311984, "volume": 132213.0}, {"date": "2016-01-18", "close": 1.239096, "volume": 6860.0}, {"date": "2016-01-19", "close": 1.311984, "volume": 3787.0}, {"date": "2016-01-20", "close": 1.27554, "volume": 7614.0}, {"date": "2016-01-21", "close": 1.239096, "volume": 8918.0}, {"date": "2016-01-22", "close": 1.27554, "volume": 25944.0}, {"date": "2016-01-25", "close": 1.311984, "volume": 37394.0}, {"date": "2016-01-27", "close": 1.311984, "volume": 694.0}, {"date": "2016-01-28", "close": 1.27554, "volume": 7992.0}, {"date": "2016-01-29", "close": 1.311984, "volume": 9206.0}, {"date": "2016-02-01", "close": 1.311984, "volume": 17302.0}, {"date": "2016-02-03", "close": 1.27554, "volume": 19598.0}, {"date": "2016-02-04", "close": 1.311984, "volume": 37729.0}, {"date": "2016-02-05", "close": 1.27554, "volume": 13720.0}, {"date": "2016-02-09", "close": 1.239096, "volume": 21454.0}, {"date": "2016-02-10", "close": 1.27554, "volume": 3063.0}, {"date": "2016-02-11", "close": 1.239096, "volume": 10949.0}, {"date": "2016-02-16", "close": 1.239096, "volume": 13171.0}, {"date": "2016-02-17", "close": 1.27554, "volume": 30286.0}, {"date": "2016-02-18", "close": 1.27554, "volume": 12348.0}, {"date": "2016-02-22", "close": 1.311984, "volume": 84055.0}, {"date": "2016-02-24", "close": 1.311984, "volume": 26479.0}, {"date": "2016-02-25", "close": 1.311984, "volume": 3430.0}, {"date": "2016-02-29", "close": 1.27554, "volume": 165785.0}, {"date": "2016-03-01", "close": 1.27554, "volume": 13720.0}, {"date": "2016-03-02", "close": 1.239096, "volume": 36020.0}, {"date": "2016-03-03", "close": 1.202652, "volume": 41982.0}, {"date": "2016-03-04", "close": 1.202652, "volume": 2579.0}, {"date": "2016-03-07", "close": 1.202652, "volume": 54193.0}, {"date": "2016-03-09", "close": 1.239096, "volume": 1372.0}, {"date": "2016-03-10", "close": 1.239096, "volume": 56909.0}, {"date": "2016-03-11", "close": 1.27554, "volume": 53684.0}, {"date": "2016-03-14", "close": 1.239096, "volume": 4116.0}, {"date": "2016-03-15", "close": 1.239096, "volume": 17376.0}, {"date": "2016-03-16", "close": 1.239096, "volume": 6717.0}, {"date": "2016-03-17", "close": 1.27554, "volume": 4116.0}, {"date": "2016-03-18", "close": 1.311984, "volume": 119552.0}, {"date": "2016-03-21", "close": 1.311984, "volume": 41818.0}, {"date": "2016-03-22", "close": 1.348428, "volume": 78282.0}, {"date": "2016-03-23", "close": 1.384872, "volume": 159946.0}, {"date": "2016-03-24", "close": 1.348428, "volume": 68458.0}, {"date": "2016-03-29", "close": 1.384872, "volume": 732957.0}, {"date": "2016-03-30", "close": 1.384872, "volume": 27461.0}, {"date": "2016-03-31", "close": 1.384872, "volume": 68833.0}, {"date": "2016-04-01", "close": 1.530648, "volume": 223418.0}, {"date": "2016-04-04", "close": 1.603536, "volume": 145572.0}, {"date": "2016-04-05", "close": 1.567092, "volume": 17197.0}, {"date": "2016-04-06", "close": 1.567092, "volume": 29945.0}, {"date": "2016-04-07", "close": 1.567092, "volume": 32845.0}, {"date": "2016-04-08", "close": 1.530648, "volume": 16217.0}, {"date": "2016-04-11", "close": 1.749312, "volume": 173691.0}, {"date": "2016-04-12", "close": 1.712868, "volume": 87213.0}, {"date": "2016-04-13", "close": 1.749312, "volume": 55831.0}, {"date": "2016-04-14", "close": 1.676424, "volume": 21316.0}, {"date": "2016-04-15", "close": 1.676424, "volume": 36317.0}, {"date": "2016-04-18", "close": 1.712868, "volume": 48405.0}, {"date": "2016-04-19", "close": 1.712868, "volume": 87323.0}, {"date": "2016-04-20", "close": 1.749312, "volume": 91612.0}, {"date": "2016-04-21", "close": 1.676424, "volume": 65057.0}, {"date": "2016-04-22", "close": 1.63998, "volume": 27015.0}, {"date": "2016-04-26", "close": 1.749312, "volume": 23786.0}, {"date": "2016-04-27", "close": 1.712868, "volume": 17006.0}, {"date": "2016-04-28", "close": 1.603536, "volume": 73144.0}, {"date": "2016-04-29", "close": 1.676424, "volume": 8735.0}, {"date": "2016-05-02", "close": 1.676424, "volume": 99796.0}, {"date": "2016-05-03", "close": 1.712868, "volume": 97409.0}, {"date": "2016-05-04", "close": 1.858644, "volume": 253742.0}, {"date": "2016-05-05", "close": 1.8222, "volume": 26507.0}, {"date": "2016-05-06", "close": 1.8222, "volume": 17633.0}, {"date": "2016-05-09", "close": 1.749312, "volume": 22271.0}, {"date": "2016-05-10", "close": 1.785756, "volume": 13451.0}, {"date": "2016-05-11", "close": 1.8222, "volume": 27444.0}, {"date": "2016-05-12", "close": 1.8222, "volume": 33052.0}, {"date": "2016-05-13", "close": 1.7638896, "volume": 5880.0}, {"date": "2016-05-16", "close": 1.749312, "volume": 32893.0}, {"date": "2016-05-17", "close": 1.8222, "volume": 28638.0}, {"date": "2016-05-18", "close": 1.749312, "volume": 26840.0}, {"date": "2016-05-19", "close": 1.749312, "volume": 34792.0}, {"date": "2016-05-20", "close": 1.858644, "volume": 90592.0}, {"date": "2016-05-23", "close": 1.8222, "volume": 6521.0}, {"date": "2016-05-24", "close": 2.040864, "volume": 85426.0}, {"date": "2016-05-25", "close": 1.967976, "volume": 32310.0}, {"date": "2016-05-26", "close": 1.931532, "volume": 2744.0}, {"date": "2016-05-27", "close": 1.8222, "volume": 33430.0}, {"date": "2016-05-30", "close": 1.895088, "volume": 42195.0}, {"date": "2016-05-31", "close": 1.785756, "volume": 100731.0}, {"date": "2016-06-01", "close": 1.8222, "volume": 10511.0}, {"date": "2016-06-02", "close": 1.785756, "volume": 686.0}, {"date": "2016-06-03", "close": 1.749312, "volume": 60335.0}, {"date": "2016-06-06", "close": 1.785756, "volume": 11424.0}, {"date": "2016-06-07", "close": 1.785756, "volume": 41280.0}, {"date": "2016-06-08", "close": 1.8222, "volume": 8904.0}, {"date": "2016-06-09", "close": 1.785756, "volume": 14829.0}, {"date": "2016-06-14", "close": 1.785756, "volume": 59589.0}, {"date": "2016-06-15", "close": 1.8222, "volume": 50455.0}, {"date": "2016-06-16", "close": 1.8222, "volume": 13308.0}, {"date": "2016-06-17", "close": 1.8222, "volume": 15031.0}, {"date": "2016-06-20", "close": 1.712868, "volume": 1372.0}, {"date": "2016-06-21", "close": 1.676424, "volume": 75132.0}, {"date": "2016-06-22", "close": 1.676424, "volume": 12045.0}, {"date": "2016-06-23", "close": 1.712868, "volume": 45465.0}, {"date": "2016-06-24", "close": 1.63998, "volume": 1747.0}, {"date": "2016-06-27", "close": 1.749312, "volume": 20625.0}, {"date": "2016-06-28", "close": 1.749312, "volume": 46962.0}, {"date": "2016-06-29", "close": 1.749312, "volume": 20305.0}, {"date": "2016-06-30", "close": 1.785756, "volume": 66607.0}, {"date": "2016-07-01", "close": 1.785756, "volume": 11411.0}, {"date": "2016-07-04", "close": 1.712868, "volume": 2744.0}, {"date": "2016-07-05", "close": 1.785756, "volume": 15932.0}, {"date": "2016-07-06", "close": 1.785756, "volume": 53754.0}, {"date": "2016-07-07", "close": 1.8222, "volume": 1235.0}, {"date": "2016-07-08", "close": 1.785756, "volume": 14222.0}, {"date": "2016-07-11", "close": 1.785756, "volume": 19911.0}, {"date": "2016-07-12", "close": 1.8222, "volume": 469921.0}, {"date": "2016-07-13", "close": 1.895088, "volume": 267066.0}, {"date": "2016-07-14", "close": 2.223084, "volume": 325088.0}, {"date": "2016-07-15", "close": 2.113752, "volume": 81650.0}, {"date": "2016-07-18", "close": 2.113752, "volume": 33484.0}, {"date": "2016-07-19", "close": 2.113752, "volume": 27821.0}, {"date": "2016-07-20", "close": 2.040864, "volume": 49021.0}, {"date": "2016-07-21", "close": 2.040864, "volume": 10259.0}, {"date": "2016-07-22", "close": 1.967976, "volume": 36276.0}, {"date": "2016-07-25", "close": 1.967976, "volume": 48469.0}, {"date": "2016-07-26", "close": 2.040864, "volume": 2916.0}, {"date": "2016-07-27", "close": 1.967976, "volume": 53391.0}, {"date": "2016-07-28", "close": 2.077308, "volume": 30360.0}, {"date": "2016-07-29", "close": 2.18664, "volume": 97749.0}, {"date": "2016-08-01", "close": 2.18664, "volume": 94056.0}, {"date": "2016-08-02", "close": 2.113752, "volume": 61874.0}, {"date": "2016-08-03", "close": 2.040864, "volume": 116188.0}, {"date": "2016-08-04", "close": 2.18664, "volume": 344947.0}, {"date": "2016-08-05", "close": 2.223084, "volume": 143715.0}, {"date": "2016-08-08", "close": 2.259528, "volume": 211161.0}, {"date": "2016-08-09", "close": 2.36886, "volume": 237143.0}, {"date": "2016-08-10", "close": 2.332416, "volume": 42285.0}, {"date": "2016-08-11", "close": 2.259528, "volume": 11854.0}, {"date": "2016-08-12", "close": 2.332416, "volume": 38517.0}, {"date": "2016-08-15", "close": 2.405304, "volume": 28801.0}, {"date": "2016-08-16", "close": 2.441748, "volume": 67736.0}, {"date": "2016-08-17", "close": 2.514636, "volume": 14518.0}, {"date": "2016-08-18", "close": 2.623968, "volume": 158937.0}, {"date": "2016-08-19", "close": 2.587524, "volume": 134915.0}, {"date": "2016-08-22", "close": 2.55108, "volume": 116915.0}, {"date": "2016-08-23", "close": 2.478192, "volume": 154538.0}, {"date": "2016-08-24", "close": 2.405304, "volume": 102947.0}, {"date": "2016-08-25", "close": 2.405304, "volume": 89397.0}, {"date": "2016-08-26", "close": 2.405304, "volume": 33962.0}, {"date": "2016-08-29", "close": 2.259528, "volume": 95334.0}, {"date": "2016-08-30", "close": 2.36886, "volume": 74468.0}, {"date": "2016-08-31", "close": 2.478192, "volume": 88970.0}, {"date": "2016-09-01", "close": 2.514636, "volume": 48959.0}, {"date": "2016-09-02", "close": 2.623968, "volume": 59249.0}, {"date": "2016-09-05", "close": 2.514636, "volume": 35854.0}, {"date": "2016-09-06", "close": 2.478192, "volume": 10940.0}, {"date": "2016-09-07", "close": 2.441748, "volume": 18381.0}, {"date": "2016-09-08", "close": 2.55108, "volume": 9810.0}, {"date": "2016-09-09", "close": 2.478192, "volume": 4464.0}, {"date": "2016-09-12", "close": 2.478192, "volume": 22679.0}, {"date": "2016-09-13", "close": 2.332416, "volume": 22107.0}, {"date": "2016-09-14", "close": 2.223084, "volume": 86313.0}, {"date": "2016-09-15", "close": 2.259528, "volume": 5777.0}, {"date": "2016-09-16", "close": 2.2741056, "volume": 1074.0}, {"date": "2016-09-19", "close": 2.223084, "volume": 39034.0}, {"date": "2016-09-20", "close": 2.2376616, "volume": 6749.0}, {"date": "2016-09-21", "close": 2.259528, "volume": 19773.0}, {"date": "2016-09-22", "close": 2.259528, "volume": 565.0}, {"date": "2016-09-23", "close": 2.223084, "volume": 8049.0}, {"date": "2016-09-26", "close": 2.259528, "volume": 7343.0}, {"date": "2016-09-27", "close": 2.259528, "volume": 8797.0}, {"date": "2016-09-28", "close": 2.223084, "volume": 2824.0}, {"date": "2016-09-29", "close": 2.295972, "volume": 20725.0}, {"date": "2016-09-30", "close": 2.332416, "volume": 47192.0}, {"date": "2016-10-03", "close": 2.2741056, "volume": 41.0}, {"date": "2016-10-04", "close": 2.223084, "volume": 24881.0}, {"date": "2016-10-05", "close": 2.2741056, "volume": 9079.0}, {"date": "2016-10-06", "close": 2.295972, "volume": 33987.0}, {"date": "2016-10-07", "close": 2.295972, "volume": 31797.0}, {"date": "2016-10-10", "close": 2.259528, "volume": 11286.0}, {"date": "2016-10-11", "close": 2.295972, "volume": 6822.0}, {"date": "2016-10-12", "close": 2.150196, "volume": 81231.0}, {"date": "2016-10-13", "close": 2.150196, "volume": 11448.0}, {"date": "2016-10-14", "close": 2.18664, "volume": 34759.0}, {"date": "2016-10-17", "close": 2.259528, "volume": 68018.0}, {"date": "2016-10-18", "close": 2.259528, "volume": 20748.0}, {"date": "2016-10-19", "close": 2.405304, "volume": 50684.0}, {"date": "2016-10-20", "close": 2.332416, "volume": 21942.0}, {"date": "2016-10-21", "close": 2.332416, "volume": 2193.0}, {"date": "2016-10-24", "close": 2.295972, "volume": 6107.0}, {"date": "2016-10-25", "close": 2.295972, "volume": 8378.0}, {"date": "2016-10-26", "close": 2.259528, "volume": 35591.0}, {"date": "2016-10-27", "close": 2.295972, "volume": 11389.0}, {"date": "2016-10-28", "close": 2.36886, "volume": 32194.0}, {"date": "2016-10-31", "close": 2.405304, "volume": 40951.0}, {"date": "2016-11-01", "close": 2.36886, "volume": 7121.0}, {"date": "2016-11-02", "close": 2.332416, "volume": 505886.0}, {"date": "2016-11-03", "close": 2.405304, "volume": 234915.0}, {"date": "2016-11-04", "close": 2.405304, "volume": 13543.0}, {"date": "2016-11-07", "close": 2.405304, "volume": 2385.0}, {"date": "2016-11-08", "close": 2.478192, "volume": 42382.0}, {"date": "2016-11-09", "close": 2.332416, "volume": 45897.0}, {"date": "2016-11-10", "close": 2.405304, "volume": 44746.0}, {"date": "2016-11-11", "close": 2.332416, "volume": 10497.0}, {"date": "2016-11-14", "close": 2.332416, "volume": 37457.0}, {"date": "2016-11-15", "close": 2.332416, "volume": 77082.0}, {"date": "2016-11-16", "close": 2.441748, "volume": 15936.0}, {"date": "2016-11-17", "close": 2.332416, "volume": 35901.0}, {"date": "2016-11-18", "close": 2.332416, "volume": 7289.0}, {"date": "2016-11-21", "close": 2.332416, "volume": 15329.0}, {"date": "2016-11-22", "close": 2.259528, "volume": 12512.0}, {"date": "2016-11-23", "close": 2.259528, "volume": 43500.0}, {"date": "2016-11-24", "close": 2.259528, "volume": 43415.0}, {"date": "2016-11-25", "close": 2.295972, "volume": 37676.0}, {"date": "2016-11-28", "close": 2.405304, "volume": 92843.0}, {"date": "2016-11-29", "close": 2.36886, "volume": 110534.0}, {"date": "2016-11-30", "close": 2.478192, "volume": 40287.0}, {"date": "2016-12-01", "close": 2.55108, "volume": 184669.0}, {"date": "2016-12-02", "close": 2.623968, "volume": 92354.0}, {"date": "2016-12-05", "close": 2.587524, "volume": 44471.0}, {"date": "2016-12-06", "close": 2.623968, "volume": 58759.0}, {"date": "2016-12-07", "close": 2.405304, "volume": 16750.0}, {"date": "2016-12-08", "close": 2.514636, "volume": 21848.0}, {"date": "2016-12-09", "close": 2.55108, "volume": 2792.0}, {"date": "2016-12-12", "close": 2.587524, "volume": 12085.0}, {"date": "2016-12-13", "close": 2.514636, "volume": 3156.0}, {"date": "2016-12-14", "close": 2.514636, "volume": 16075.0}, {"date": "2016-12-15", "close": 2.55108, "volume": 7899.0}, {"date": "2016-12-16", "close": 2.514636, "volume": 1013.0}, {"date": "2016-12-19", "close": 2.55108, "volume": 23428.0}, {"date": "2016-12-20", "close": 2.478192, "volume": 16810.0}, {"date": "2016-12-21", "close": 2.514636, "volume": 13363.0}, {"date": "2016-12-22", "close": 2.55108, "volume": 37247.0}, {"date": "2016-12-23", "close": 2.623968, "volume": 1907.0}, {"date": "2016-12-28", "close": 2.587524, "volume": 5607.0}, {"date": "2016-12-29", "close": 2.623968, "volume": 5708.0}, {"date": "2016-12-30", "close": 2.696856, "volume": 120094.0}, {"date": "2017-01-03", "close": 2.769744, "volume": 100949.0}, {"date": "2017-01-04", "close": 2.842632, "volume": 16193.0}, {"date": "2017-01-05", "close": 2.806188, "volume": 30013.0}, {"date": "2017-01-06", "close": 2.7333, "volume": 18398.0}, {"date": "2017-01-09", "close": 2.842632, "volume": 9075.0}, {"date": "2017-01-10", "close": 2.769744, "volume": 16846.0}, {"date": "2017-01-11", "close": 2.769744, "volume": 8945.0}, {"date": "2017-01-12", "close": 2.769744, "volume": 15065.0}, {"date": "2017-01-13", "close": 2.696856, "volume": 21804.0}, {"date": "2017-01-16", "close": 2.696856, "volume": 22501.0}, {"date": "2017-01-17", "close": 2.7333, "volume": 3581.0}, {"date": "2017-01-18", "close": 2.769744, "volume": 13867.0}, {"date": "2017-01-19", "close": 2.769744, "volume": 1924.0}, {"date": "2017-01-20", "close": 2.7333, "volume": 4688.0}, {"date": "2017-01-23", "close": 2.696856, "volume": 21437.0}, {"date": "2017-01-24", "close": 2.696856, "volume": 39428.0}, {"date": "2017-01-25", "close": 2.623968, "volume": 22149.0}, {"date": "2017-01-27", "close": 2.441748, "volume": 28571.0}, {"date": "2017-01-30", "close": 2.514636, "volume": 25602.0}, {"date": "2017-01-31", "close": 2.514636, "volume": 25756.0}, {"date": "2017-02-01", "close": 2.623968, "volume": 23293.0}, {"date": "2017-02-02", "close": 2.55108, "volume": 37136.0}, {"date": "2017-02-03", "close": 2.478192, "volume": 211958.0}, {"date": "2017-02-06", "close": 2.514636, "volume": 32980.0}, {"date": "2017-02-07", "close": 2.478192, "volume": 74165.0}, {"date": "2017-02-08", "close": 2.623968, "volume": 6540.0}, {"date": "2017-02-09", "close": 2.55108, "volume": 982.0}, {"date": "2017-02-10", "close": 2.587524, "volume": 26728.0}, {"date": "2017-02-13", "close": 2.587524, "volume": 24869.0}, {"date": "2017-02-14", "close": 2.478192, "volume": 8447.0}, {"date": "2017-02-15", "close": 2.478192, "volume": 15525.0}, {"date": "2017-02-16", "close": 2.623968, "volume": 13191.0}, {"date": "2017-02-17", "close": 2.623968, "volume": 35362.0}, {"date": "2017-02-20", "close": 2.623968, "volume": 43458.0}, {"date": "2017-02-21", "close": 2.55108, "volume": 1237748.0}, {"date": "2017-02-22", "close": 2.660412, "volume": 50779.0}, {"date": "2017-02-23", "close": 2.660412, "volume": 6164.0}, {"date": "2017-02-24", "close": 2.587524, "volume": 37910.0}, {"date": "2017-02-27", "close": 2.55108, "volume": 2878.0}, {"date": "2017-02-28", "close": 2.514636, "volume": 48923.0}, {"date": "2017-03-01", "close": 2.55108, "volume": 56755.0}, {"date": "2017-03-02", "close": 2.441748, "volume": 30521.0}, {"date": "2017-03-03", "close": 2.478192, "volume": 38112.0}, {"date": "2017-03-06", "close": 2.514636, "volume": 59672.0}, {"date": "2017-03-07", "close": 2.514636, "volume": 11794.0}, {"date": "2017-03-08", "close": 2.441748, "volume": 57664.0}, {"date": "2017-03-09", "close": 2.55108, "volume": 12500.0}, {"date": "2017-03-10", "close": 2.514636, "volume": 3754.0}, {"date": "2017-03-13", "close": 2.514636, "volume": 1182.0}, {"date": "2017-03-14", "close": 2.55108, "volume": 17337.0}, {"date": "2017-03-15", "close": 2.7333, "volume": 48888.0}, {"date": "2017-03-16", "close": 2.696856, "volume": 23359.0}, {"date": "2017-03-17", "close": 2.7333, "volume": 58829.0}, {"date": "2017-03-20", "close": 2.696856, "volume": 49888.0}, {"date": "2017-03-21", "close": 2.769744, "volume": 1487.0}, {"date": "2017-03-22", "close": 2.660412, "volume": 16782.0}, {"date": "2017-03-23", "close": 2.7333, "volume": 2019.0}, {"date": "2017-03-24", "close": 2.7333, "volume": 6756.0}, {"date": "2017-03-27", "close": 2.623968, "volume": 8499.0}, {"date": "2017-03-28", "close": 2.55108, "volume": 66198.0}, {"date": "2017-03-29", "close": 2.514636, "volume": 61660.0}, {"date": "2017-03-30", "close": 2.623968, "volume": 26987.0}, {"date": "2017-03-31", "close": 2.55108, "volume": 4569.0}, {"date": "2017-04-03", "close": 2.587524, "volume": 59766.0}, {"date": "2017-04-04", "close": 2.623968, "volume": 7890.0}, {"date": "2017-04-06", "close": 2.623968, "volume": 8850.0}, {"date": "2017-04-07", "close": 2.623968, "volume": 6494.0}, {"date": "2017-04-10", "close": 2.587524, "volume": 4043.0}, {"date": "2017-04-11", "close": 2.660412, "volume": 21872.0}, {"date": "2017-04-12", "close": 2.587524, "volume": 564908.0}, {"date": "2017-04-13", "close": 2.623968, "volume": 25619.0}, {"date": "2017-04-18", "close": 2.623968, "volume": 35375.0}, {"date": "2017-04-19", "close": 2.623968, "volume": 50272.0}, {"date": "2017-04-20", "close": 2.55108, "volume": 22691.0}, {"date": "2017-04-21", "close": 2.514636, "volume": 203028.0}, {"date": "2017-04-24", "close": 2.478192, "volume": 103032.0}, {"date": "2017-04-26", "close": 2.514636, "volume": 38649.0}, {"date": "2017-04-27", "close": 2.514636, "volume": 33645.0}, {"date": "2017-04-28", "close": 2.55108, "volume": 21202.0}, {"date": "2017-05-01", "close": 2.623968, "volume": 1742.0}, {"date": "2017-05-02", "close": 2.587524, "volume": 34146.0}, {"date": "2017-05-03", "close": 2.55108, "volume": 43954.0}, {"date": "2017-05-04", "close": 2.55108, "volume": 16464.0}, {"date": "2017-05-05", "close": 2.587524, "volume": 71588.0}, {"date": "2017-05-08", "close": 2.587524, "volume": 24755.0}, {"date": "2017-05-09", "close": 2.514636, "volume": 27237.0}, {"date": "2017-05-10", "close": 2.55108, "volume": 10231.0}, {"date": "2017-05-11", "close": 2.55108, "volume": 47242.0}, {"date": "2017-05-12", "close": 2.405304, "volume": 55855.0}, {"date": "2017-05-15", "close": 2.405304, "volume": 28605.0}, {"date": "2017-05-16", "close": 2.441748, "volume": 38415.0}, {"date": "2017-05-17", "close": 2.332416, "volume": 131702.0}, {"date": "2017-05-18", "close": 2.478192, "volume": 29888.0}, {"date": "2017-05-19", "close": 2.514636, "volume": 52764.0}, {"date": "2017-05-22", "close": 2.55108, "volume": 1817.0}, {"date": "2017-05-23", "close": 2.478192, "volume": 12348.0}, {"date": "2017-05-24", "close": 2.55108, "volume": 10357.0}, {"date": "2017-05-25", "close": 2.514636, "volume": 2899.0}, {"date": "2017-05-26", "close": 2.514636, "volume": 64047.0}, {"date": "2017-05-29", "close": 2.478192, "volume": 36478.0}, {"date": "2017-05-30", "close": 2.405304, "volume": 35850.0}, {"date": "2017-05-31", "close": 2.405304, "volume": 20630.0}, {"date": "2017-06-01", "close": 2.405304, "volume": 572.0}, {"date": "2017-06-02", "close": 2.405304, "volume": 831.0}, {"date": "2017-06-05", "close": 2.405304, "volume": 36698.0}, {"date": "2017-06-06", "close": 2.441748, "volume": 17116.0}, {"date": "2017-06-07", "close": 2.478192, "volume": 19131.0}, {"date": "2017-06-08", "close": 2.441748, "volume": 270.0}, {"date": "2017-06-09", "close": 2.405304, "volume": 10745.0}, {"date": "2017-06-13", "close": 2.405304, "volume": 32398.0}, {"date": "2017-06-15", "close": 2.441748, "volume": 26185.0}, {"date": "2017-06-16", "close": 2.405304, "volume": 24455.0}, {"date": "2017-06-19", "close": 2.295972, "volume": 32738.0}, {"date": "2017-06-20", "close": 2.441748, "volume": 70108.0}, {"date": "2017-06-21", "close": 2.441748, "volume": 268658.0}, {"date": "2017-06-22", "close": 2.405304, "volume": 56944.0}, {"date": "2017-06-23", "close": 2.405304, "volume": 23664.0}, {"date": "2017-06-26", "close": 2.332416, "volume": 33580.0}, {"date": "2017-06-27", "close": 2.405304, "volume": 20717.0}, {"date": "2017-06-28", "close": 2.405304, "volume": 8232.0}, {"date": "2017-06-29", "close": 2.441748, "volume": 58902.0}, {"date": "2017-06-30", "close": 2.478192, "volume": 10703.0}, {"date": "2017-07-03", "close": 2.441748, "volume": 6993.0}, {"date": "2017-07-04", "close": 2.478192, "volume": 4787.0}, {"date": "2017-07-05", "close": 2.36886, "volume": 38582.0}, {"date": "2017-07-06", "close": 2.441748, "volume": 11851.0}, {"date": "2017-07-07", "close": 2.295972, "volume": 24345.0}, {"date": "2017-07-10", "close": 2.295972, "volume": 6860.0}, {"date": "2017-07-11", "close": 2.332416, "volume": 66538.0}, {"date": "2017-07-13", "close": 2.332416, "volume": 21951.0}, {"date": "2017-07-17", "close": 2.295972, "volume": 21620.0}, {"date": "2017-07-18", "close": 2.223084, "volume": 45850.0}, {"date": "2017-07-19", "close": 2.295972, "volume": 12949.0}, {"date": "2017-07-20", "close": 2.36886, "volume": 34470.0}, {"date": "2017-07-21", "close": 2.478192, "volume": 67240.0}, {"date": "2017-07-24", "close": 2.405304, "volume": 49208.0}, {"date": "2017-07-25", "close": 2.478192, "volume": 39623.0}, {"date": "2017-07-26", "close": 2.514636, "volume": 19484.0}, {"date": "2017-07-27", "close": 2.478192, "volume": 44787.0}, {"date": "2017-07-28", "close": 2.514636, "volume": 5810.0}, {"date": "2017-07-31", "close": 2.623968, "volume": 46748.0}, {"date": "2017-08-01", "close": 2.478192, "volume": 35627.0}, {"date": "2017-08-02", "close": 2.55108, "volume": 3417.0}, {"date": "2017-08-03", "close": 2.623968, "volume": 1235.0}, {"date": "2017-08-04", "close": 2.55108, "volume": 29541.0}, {"date": "2017-08-07", "close": 2.55108, "volume": 23437.0}, {"date": "2017-08-08", "close": 2.55108, "volume": 7271.0}, {"date": "2017-08-09", "close": 2.514636, "volume": 21951.0}, {"date": "2017-08-10", "close": 2.55108, "volume": 6860.0}, {"date": "2017-08-11", "close": 2.55108, "volume": 8643.0}, {"date": "2017-08-15", "close": 2.55108, "volume": 38752.0}, {"date": "2017-08-16", "close": 2.55108, "volume": 59658.0}, {"date": "2017-08-17", "close": 2.514636, "volume": 116242.0}, {"date": "2017-08-18", "close": 2.55108, "volume": 543193.0}, {"date": "2017-08-21", "close": 2.587524, "volume": 25776.0}, {"date": "2017-08-22", "close": 2.696856, "volume": 40426.0}, {"date": "2017-08-23", "close": 2.696856, "volume": 64047.0}, {"date": "2017-08-24", "close": 2.7333, "volume": 93888.0}, {"date": "2017-08-25", "close": 2.769744, "volume": 33565.0}, {"date": "2017-08-28", "close": 2.769744, "volume": 154450.0}, {"date": "2017-08-29", "close": 2.696856, "volume": 19627.0}, {"date": "2017-08-30", "close": 2.806188, "volume": 88358.0}, {"date": "2017-08-31", "close": 2.769744, "volume": 10340.0}, {"date": "2017-09-01", "close": 2.769744, "volume": 33621.0}, {"date": "2017-09-04", "close": 2.660412, "volume": 18285.0}, {"date": "2017-09-05", "close": 2.696856, "volume": 28647.0}, {"date": "2017-09-06", "close": 2.769744, "volume": 42670.0}, {"date": "2017-09-07", "close": 2.769744, "volume": 5626.0}, {"date": "2017-09-08", "close": 2.660412, "volume": 118978.0}, {"date": "2017-09-11", "close": 2.660412, "volume": 100428.0}, {"date": "2017-09-12", "close": 2.806188, "volume": 108890.0}, {"date": "2017-09-13", "close": 2.879076, "volume": 22905.0}, {"date": "2017-09-14", "close": 2.769744, "volume": 32375.0}, {"date": "2017-09-15", "close": 2.879076, "volume": 8663.0}, {"date": "2017-09-18", "close": 2.769744, "volume": 22485.0}, {"date": "2017-09-19", "close": 2.769744, "volume": 51116.0}, {"date": "2017-09-20", "close": 2.7333, "volume": 10176.0}, {"date": "2017-09-21", "close": 2.660412, "volume": 66301.0}, {"date": "2017-09-22", "close": 2.623968, "volume": 521.0}, {"date": "2017-09-25", "close": 2.769744, "volume": 6775.0}, {"date": "2017-09-26", "close": 2.696856, "volume": 14818.0}, {"date": "2017-09-27", "close": 2.660412, "volume": 49991.0}, {"date": "2017-09-28", "close": 2.587524, "volume": 11821.0}, {"date": "2017-09-29", "close": 2.623968, "volume": 10820.0}, {"date": "2017-10-02", "close": 2.587524, "volume": 9858.0}, {"date": "2017-10-03", "close": 2.587524, "volume": 14100.0}, {"date": "2017-10-04", "close": 2.55108, "volume": 84974.0}, {"date": "2017-10-05", "close": 2.587524, "volume": 31432.0}, {"date": "2017-10-06", "close": 2.514636, "volume": 545020.0}, {"date": "2017-10-09", "close": 2.478192, "volume": 81587.0}, {"date": "2017-10-10", "close": 2.478192, "volume": 138727.0}, {"date": "2017-10-11", "close": 2.478192, "volume": 93085.0}, {"date": "2017-10-12", "close": 2.441748, "volume": 3926.0}, {"date": "2017-10-13", "close": 2.478192, "volume": 71339.0}, {"date": "2017-10-16", "close": 2.441748, "volume": 104509.0}, {"date": "2017-10-17", "close": 2.405304, "volume": 176093.0}, {"date": "2017-10-18", "close": 2.55108, "volume": 171651.0}, {"date": "2017-10-19", "close": 2.478192, "volume": 64704.0}, {"date": "2017-10-20", "close": 2.514636, "volume": 113532.0}, {"date": "2017-10-23", "close": 2.514636, "volume": 104244.0}, {"date": "2017-10-24", "close": 2.478192, "volume": 41387.0}, {"date": "2017-10-25", "close": 2.55108, "volume": 135475.0}, {"date": "2017-10-26", "close": 2.514636, "volume": 115064.0}, {"date": "2017-10-27", "close": 2.478192, "volume": 151047.0}, {"date": "2017-10-30", "close": 2.55108, "volume": 56056.0}, {"date": "2017-10-31", "close": 2.623968, "volume": 45460.0}, {"date": "2017-11-01", "close": 2.623968, "volume": 50891.0}, {"date": "2017-11-02", "close": 2.623968, "volume": 23358.0}, {"date": "2017-11-03", "close": 2.696856, "volume": 388285.0}, {"date": "2017-11-06", "close": 2.696856, "volume": 58676.0}, {"date": "2017-11-07", "close": 2.660412, "volume": 90057.0}, {"date": "2017-11-08", "close": 2.696856, "volume": 82251.0}, {"date": "2017-11-09", "close": 2.769744, "volume": 887494.0}, {"date": "2017-11-13", "close": 2.696856, "volume": 47071.0}, {"date": "2017-11-14", "close": 2.623968, "volume": 13481.0}, {"date": "2017-11-15", "close": 2.696856, "volume": 5554.0}, {"date": "2017-11-16", "close": 2.696856, "volume": 1819.0}, {"date": "2017-11-17", "close": 2.660412, "volume": 2067293.0}, {"date": "2017-11-20", "close": 2.660412, "volume": 54310.0}, {"date": "2017-11-21", "close": 2.696856, "volume": 30463.0}, {"date": "2017-11-22", "close": 2.696856, "volume": 8809.0}, {"date": "2017-11-23", "close": 2.696856, "volume": 132.0}, {"date": "2017-11-24", "close": 2.696856, "volume": 11755.0}, {"date": "2017-11-28", "close": 2.696856, "volume": 2154718.0}, {"date": "2017-11-29", "close": 2.696856, "volume": 28611.0}, {"date": "2017-11-30", "close": 2.696856, "volume": 114349.0}, {"date": "2017-12-01", "close": 2.587524, "volume": 150551.0}, {"date": "2017-12-04", "close": 2.623968, "volume": 10261.0}, {"date": "2017-12-05", "close": 2.623968, "volume": 21067.0}, {"date": "2017-12-06", "close": 2.587524, "volume": 1312.0}, {"date": "2017-12-07", "close": 2.660412, "volume": 27894.0}, {"date": "2017-12-08", "close": 2.587524, "volume": 22394.0}, {"date": "2017-12-11", "close": 2.587524, "volume": 549118.0}, {"date": "2017-12-12", "close": 2.623968, "volume": 6158.0}, {"date": "2017-12-13", "close": 2.623968, "volume": 455.0}, {"date": "2017-12-14", "close": 2.660412, "volume": 140601.0}, {"date": "2017-12-15", "close": 2.587524, "volume": 70913.0}, {"date": "2017-12-18", "close": 2.623968, "volume": 14708.0}, {"date": "2017-12-19", "close": 2.587524, "volume": 20244.0}, {"date": "2017-12-20", "close": 2.660412, "volume": 585.0}, {"date": "2017-12-21", "close": 2.660412, "volume": 40176.0}, {"date": "2017-12-22", "close": 2.806188, "volume": 48568.0}, {"date": "2017-12-27", "close": 2.806188, "volume": 1617.0}, {"date": "2017-12-28", "close": 2.696856, "volume": 14879.0}, {"date": "2017-12-29", "close": 2.7333, "volume": 1195.0}, {"date": "2018-01-02", "close": 2.478192, "volume": 26026.0}, {"date": "2018-01-03", "close": 2.623968, "volume": 6383.0}, {"date": "2018-01-05", "close": 2.660412, "volume": 11053.0}, {"date": "2018-01-08", "close": 2.769744, "volume": 7374.0}, {"date": "2018-01-09", "close": 2.806188, "volume": 33384.0}, {"date": "2018-01-10", "close": 2.806188, "volume": 6173.0}, {"date": "2018-01-11", "close": 2.806188, "volume": 7733.0}, {"date": "2018-01-12", "close": 2.806188, "volume": 22032.0}, {"date": "2018-01-15", "close": 2.806188, "volume": 4919.0}, {"date": "2018-01-16", "close": 2.806188, "volume": 3482.0}, {"date": "2018-01-17", "close": 2.806188, "volume": 1928.0}, {"date": "2018-01-18", "close": 2.769744, "volume": 4160.0}, {"date": "2018-01-22", "close": 2.769744, "volume": 4645.0}, {"date": "2018-01-23", "close": 2.769744, "volume": 5389.0}, {"date": "2018-01-25", "close": 2.806188, "volume": 42982.0}, {"date": "2018-01-29", "close": 2.769744, "volume": 33004.0}, {"date": "2018-01-30", "close": 2.806188, "volume": 16881.0}, {"date": "2018-01-31", "close": 2.769744, "volume": 22892.0}, {"date": "2018-02-01", "close": 2.769744, "volume": 2526.0}, {"date": "2018-02-02", "close": 2.696856, "volume": 4655.0}, {"date": "2018-02-05", "close": 2.623968, "volume": 52166.0}, {"date": "2018-02-06", "close": 2.55108, "volume": 66522.0}, {"date": "2018-02-07", "close": 2.660412, "volume": 16486.0}, {"date": "2018-02-08", "close": 2.55108, "volume": 5084.0}, {"date": "2018-02-09", "close": 2.514636, "volume": 6129.0}, {"date": "2018-02-12", "close": 2.441748, "volume": 4644.0}, {"date": "2018-02-13", "close": 2.441748, "volume": 1872.0}, {"date": "2018-02-14", "close": 2.514636, "volume": 863.0}, {"date": "2018-02-15", "close": 2.55108, "volume": 6136.0}, {"date": "2018-02-16", "close": 2.7333, "volume": 18846.0}, {"date": "2018-02-20", "close": 2.55108, "volume": 96613.0}, {"date": "2018-02-21", "close": 2.696856, "volume": 11267.0}, {"date": "2018-02-22", "close": 2.55108, "volume": 27953.0}, {"date": "2018-02-23", "close": 2.587524, "volume": 61937.0}, {"date": "2018-02-26", "close": 2.478192, "volume": 84753.0}, {"date": "2018-02-27", "close": 2.478192, "volume": 24356.0}, {"date": "2018-02-28", "close": 2.478192, "volume": 81563.0}, {"date": "2018-03-01", "close": 2.441748, "volume": 11973.0}, {"date": "2018-03-02", "close": 2.36886, "volume": 42161.0}, {"date": "2018-03-06", "close": 2.36886, "volume": 2981.0}, {"date": "2018-03-07", "close": 2.441748, "volume": 2789.0}, {"date": "2018-03-08", "close": 2.478192, "volume": 18158.0}, {"date": "2018-03-09", "close": 2.478192, "volume": 17356.0}, {"date": "2018-03-12", "close": 2.478192, "volume": 33269.0}, {"date": "2018-03-13", "close": 2.478192, "volume": 3520.0}, {"date": "2018-03-14", "close": 2.514636, "volume": 14535.0}, {"date": "2018-03-15", "close": 2.55108, "volume": 12149.0}, {"date": "2018-03-16", "close": 2.623968, "volume": 5200.0}, {"date": "2018-03-19", "close": 2.623968, "volume": 414413.0}, {"date": "2018-03-20", "close": 2.478192, "volume": 20706.0}, {"date": "2018-03-21", "close": 2.514636, "volume": 1443.0}, {"date": "2018-03-22", "close": 2.478192, "volume": 1712.0}, {"date": "2018-03-23", "close": 2.478192, "volume": 5665.0}, {"date": "2018-03-26", "close": 2.478192, "volume": 25732.0}, {"date": "2018-03-27", "close": 2.478192, "volume": 78035.0}, {"date": "2018-03-28", "close": 2.478192, "volume": 7905.0}, {"date": "2018-03-29", "close": 2.478192, "volume": 971.0}, {"date": "2018-04-03", "close": 2.514636, "volume": 27589.0}, {"date": "2018-04-05", "close": 2.478192, "volume": 3825.0}, {"date": "2018-04-10", "close": 2.514636, "volume": 478.0}, {"date": "2018-04-11", "close": 2.55108, "volume": 23489.0}, {"date": "2018-04-12", "close": 2.478192, "volume": 1877.0}, {"date": "2018-04-13", "close": 2.441748, "volume": 19018.0}, {"date": "2018-04-16", "close": 2.478192, "volume": 9688.0}, {"date": "2018-04-17", "close": 2.478192, "volume": 9852.0}, {"date": "2018-04-18", "close": 2.514636, "volume": 15325.0}, {"date": "2018-04-19", "close": 2.478192, "volume": 6904.0}, {"date": "2018-04-20", "close": 2.478192, "volume": 138375.0}, {"date": "2018-04-23", "close": 2.441748, "volume": 26303.0}, {"date": "2018-04-24", "close": 2.478192, "volume": 35033.0}, {"date": "2018-04-26", "close": 2.478192, "volume": 503.0}, {"date": "2018-05-01", "close": 2.332416, "volume": 11778.0}, {"date": "2018-05-02", "close": 2.36886, "volume": 2241.0}, {"date": "2018-05-03", "close": 2.405304, "volume": 5042.0}, {"date": "2018-05-04", "close": 2.405304, "volume": 72.0}, {"date": "2018-05-07", "close": 2.441748, "volume": 1835.0}, {"date": "2018-05-08", "close": 2.405304, "volume": 1465.0}, {"date": "2018-05-09", "close": 2.36886, "volume": 3430.0}, {"date": "2018-05-11", "close": 2.36886, "volume": 8350.0}, {"date": "2018-05-14", "close": 2.441748, "volume": 28292.0}, {"date": "2018-05-15", "close": 2.441748, "volume": 414.0}, {"date": "2018-05-17", "close": 2.441748, "volume": 8102.0}, {"date": "2018-05-18", "close": 2.36886, "volume": 517.0}, {"date": "2018-05-21", "close": 2.36886, "volume": 7471.0}, {"date": "2018-05-22", "close": 2.441748, "volume": 11571.0}, {"date": "2018-05-23", "close": 2.441748, "volume": 4971.0}, {"date": "2018-05-24", "close": 2.405304, "volume": 30669.0}, {"date": "2018-05-25", "close": 2.36886, "volume": 4407.0}, {"date": "2018-05-28", "close": 2.405304, "volume": 592.0}, {"date": "2018-05-29", "close": 2.332416, "volume": 19190.0}, {"date": "2018-05-30", "close": 2.295972, "volume": 129351.0}, {"date": "2018-05-31", "close": 2.36886, "volume": 34299.0}, {"date": "2018-06-05", "close": 2.332416, "volume": 26445.0}, {"date": "2018-06-06", "close": 2.295972, "volume": 29481.0}, {"date": "2018-06-07", "close": 2.332416, "volume": 3112.0}, {"date": "2018-06-08", "close": 2.295972, "volume": 15348.0}, {"date": "2018-06-12", "close": 2.18664, "volume": 36184.0}, {"date": "2018-06-13", "close": 2.18664, "volume": 4116.0}, {"date": "2018-06-14", "close": 2.18664, "volume": 17276.0}, {"date": "2018-06-15", "close": 2.18664, "volume": 7162.0}, {"date": "2018-06-18", "close": 1.895088, "volume": 371630.0}, {"date": "2018-06-19", "close": 1.931532, "volume": 23951.0}, {"date": "2018-06-20", "close": 2.040864, "volume": 41011.0}, {"date": "2018-06-21", "close": 2.113752, "volume": 27543.0}, {"date": "2018-06-22", "close": 1.967976, "volume": 18651.0}, {"date": "2018-06-25", "close": 1.967976, "volume": 7217.0}, {"date": "2018-06-26", "close": 2.00442, "volume": 64257.0}, {"date": "2018-06-27", "close": 2.113752, "volume": 31301.0}, {"date": "2018-06-28", "close": 2.150196, "volume": 18453.0}, {"date": "2018-06-29", "close": 2.223084, "volume": 21678.0}, {"date": "2018-07-03", "close": 2.259528, "volume": 192.0}, {"date": "2018-07-04", "close": 2.259528, "volume": 439.0}, {"date": "2018-07-05", "close": 2.18664, "volume": 40299.0}, {"date": "2018-07-10", "close": 2.113752, "volume": 635.0}, {"date": "2018-07-12", "close": 2.040864, "volume": 5838.0}, {"date": "2018-07-13", "close": 2.040864, "volume": 180.0}, {"date": "2018-07-16", "close": 2.077308, "volume": 26620.0}, {"date": "2018-07-17", "close": 2.040864, "volume": 4565.0}, {"date": "2018-07-18", "close": 2.040864, "volume": 20127.0}, {"date": "2018-07-19", "close": 2.040864, "volume": 15195.0}, {"date": "2018-07-20", "close": 2.00442, "volume": 15504.0}, {"date": "2018-07-23", "close": 2.00442, "volume": 6758.0}, {"date": "2018-07-24", "close": 2.00442, "volume": 26007.0}, {"date": "2018-07-25", "close": 2.00442, "volume": 11291.0}, {"date": "2018-07-26", "close": 1.967976, "volume": 4484.0}, {"date": "2018-07-27", "close": 2.00442, "volume": 7959.0}, {"date": "2018-07-31", "close": 2.040864, "volume": 10907.0}, {"date": "2018-08-01", "close": 2.00442, "volume": 4609.0}, {"date": "2018-08-02", "close": 2.00442, "volume": 9906.0}, {"date": "2018-08-03", "close": 2.00442, "volume": 4486.0}, {"date": "2018-08-06", "close": 2.00442, "volume": 5907.0}, {"date": "2018-08-08", "close": 1.967976, "volume": 4492.0}, {"date": "2018-08-09", "close": 1.967976, "volume": 10839.0}, {"date": "2018-08-10", "close": 1.967976, "volume": 853.0}, {"date": "2018-08-14", "close": 2.00442, "volume": 17956.0}, {"date": "2018-08-15", "close": 1.967976, "volume": 38245.0}, {"date": "2018-08-16", "close": 2.113752, "volume": 2870.0}, {"date": "2018-08-17", "close": 2.113752, "volume": 22069.0}, {"date": "2018-08-20", "close": 2.150196, "volume": 74320.0}, {"date": "2018-08-21", "close": 2.150196, "volume": 4.0}, {"date": "2018-08-22", "close": 2.18664, "volume": 67081.0}, {"date": "2018-08-23", "close": 2.077308, "volume": 5490.0}, {"date": "2018-08-24", "close": 2.077308, "volume": 18.0}, {"date": "2018-08-27", "close": 2.077308, "volume": 37239.0}, {"date": "2018-08-28", "close": 2.077308, "volume": 7979.0}, {"date": "2018-08-29", "close": 2.040864, "volume": 77095.0}, {"date": "2018-09-05", "close": 2.113752, "volume": 37334.0}, {"date": "2018-09-06", "close": 2.00442, "volume": 7079.0}, {"date": "2018-09-07", "close": 2.00442, "volume": 17021.0}, {"date": "2018-09-10", "close": 2.00442, "volume": 10614.0}, {"date": "2018-09-11", "close": 1.967976, "volume": 6002.0}, {"date": "2018-09-12", "close": 1.895088, "volume": 6543.0}, {"date": "2018-09-13", "close": 2.040864, "volume": 4645.0}, {"date": "2018-09-14", "close": 1.967976, "volume": 9742.0}, {"date": "2018-09-17", "close": 1.931532, "volume": 9383.0}, {"date": "2018-09-19", "close": 1.967976, "volume": 3007.0}, {"date": "2018-09-25", "close": 2.00442, "volume": 13367.0}, {"date": "2018-09-26", "close": 2.040864, "volume": 26252.0}, {"date": "2018-09-27", "close": 2.00442, "volume": 5284.0}, {"date": "2018-09-28", "close": 2.040864, "volume": 3399.0}, {"date": "2018-10-01", "close": 2.040864, "volume": 10441.0}, {"date": "2018-10-04", "close": 1.967976, "volume": 5263.0}, {"date": "2018-10-05", "close": 2.040864, "volume": 5589.0}, {"date": "2018-10-09", "close": 2.040864, "volume": 5667.0}, {"date": "2018-10-10", "close": 1.967976, "volume": 6945.0}, {"date": "2018-10-11", "close": 1.967976, "volume": 1125.0}, {"date": "2018-10-17", "close": 1.967976, "volume": 1534.0}, {"date": "2018-10-18", "close": 2.00442, "volume": 6871.0}, {"date": "2018-10-19", "close": 1.967976, "volume": 10422.0}, {"date": "2018-10-22", "close": 1.967976, "volume": 3805.0}, {"date": "2018-10-23", "close": 1.967976, "volume": 23351.0}, {"date": "2018-10-24", "close": 2.040864, "volume": 14209.0}, {"date": "2018-10-25", "close": 2.040864, "volume": 16932.0}, {"date": "2018-10-26", "close": 2.040864, "volume": 15214.0}, {"date": "2018-10-29", "close": 2.00442, "volume": 9962.0}, {"date": "2018-10-30", "close": 2.00442, "volume": 27218.0}, {"date": "2018-10-31", "close": 2.00442, "volume": 10138.0}, {"date": "2018-11-01", "close": 1.8222, "volume": 4555.0}, {"date": "2018-11-02", "close": 1.967976, "volume": 2559.0}, {"date": "2018-11-05", "close": 1.967976, "volume": 689.0}, {"date": "2018-11-06", "close": 1.931532, "volume": 4116.0}, {"date": "2018-11-08", "close": 1.967976, "volume": 13564.0}, {"date": "2018-11-12", "close": 2.00442, "volume": 7394.0}, {"date": "2018-11-13", "close": 2.00442, "volume": 6688.0}, {"date": "2018-11-15", "close": 1.967976, "volume": 14150.0}, {"date": "2018-11-16", "close": 1.967976, "volume": 398.0}, {"date": "2018-11-19", "close": 1.967976, "volume": 258.0}, {"date": "2018-11-20", "close": 1.967976, "volume": 280.0}, {"date": "2018-11-21", "close": 1.895088, "volume": 53707.0}, {"date": "2018-11-22", "close": 1.895088, "volume": 24129.0}, {"date": "2018-11-23", "close": 1.8222, "volume": 143564.0}, {"date": "2018-11-26", "close": 1.858644, "volume": 7975.0}, {"date": "2018-11-27", "close": 1.858644, "volume": 119174.0}, {"date": "2018-11-28", "close": 1.785756, "volume": 642.0}, {"date": "2018-11-29", "close": 1.858644, "volume": 14327.0}, {"date": "2018-11-30", "close": 1.895088, "volume": 10737.0}, {"date": "2018-12-03", "close": 1.8222, "volume": 1372.0}, {"date": "2018-12-05", "close": 1.785756, "volume": 49391.0}, {"date": "2018-12-06", "close": 1.785756, "volume": 560.0}, {"date": "2018-12-07", "close": 1.749312, "volume": 41804.0}, {"date": "2018-12-10", "close": 1.712868, "volume": 19861.0}, {"date": "2018-12-12", "close": 1.749312, "volume": 1152.0}, {"date": "2018-12-13", "close": 1.749312, "volume": 23872.0}, {"date": "2018-12-14", "close": 1.749312, "volume": 2705.0}, {"date": "2018-12-17", "close": 1.749312, "volume": 302.0}, {"date": "2018-12-18", "close": 1.858644, "volume": 10444.0}, {"date": "2018-12-20", "close": 1.858644, "volume": 36078.0}, {"date": "2018-12-21", "close": 1.749312, "volume": 24928.0}, {"date": "2018-12-24", "close": 1.749312, "volume": 6860.0}, {"date": "2018-12-28", "close": 1.785756, "volume": 2063.0}, {"date": "2018-12-31", "close": 1.895088, "volume": 20580.0}, {"date": "2019-01-04", "close": 1.785756, "volume": 3026.0}, {"date": "2019-01-07", "close": 1.858644, "volume": 288.0}, {"date": "2019-01-08", "close": 1.785756, "volume": 27.0}, {"date": "2019-01-09", "close": 1.8222, "volume": 11801.0}, {"date": "2019-01-11", "close": 1.8222, "volume": 10436.0}, {"date": "2019-01-16", "close": 1.785756, "volume": 1372.0}, {"date": "2019-01-17", "close": 1.785756, "volume": 2023.0}, {"date": "2019-01-18", "close": 1.785756, "volume": 6710.0}, {"date": "2019-01-21", "close": 1.785756, "volume": 5803.0}, {"date": "2019-01-22", "close": 1.785756, "volume": 87.0}, {"date": "2019-01-23", "close": 1.785756, "volume": 658.0}, {"date": "2019-01-24", "close": 1.785756, "volume": 5576.0}, {"date": "2019-01-25", "close": 1.785756, "volume": 2153.0}, {"date": "2019-01-29", "close": 1.785756, "volume": 3060.0}, {"date": "2019-01-30", "close": 1.785756, "volume": 12183.0}, {"date": "2019-01-31", "close": 1.858644, "volume": 46279.0}, {"date": "2019-02-04", "close": 1.785756, "volume": 1907.0}, {"date": "2019-02-05", "close": 1.8222, "volume": 9030.0}, {"date": "2019-02-07", "close": 1.858644, "volume": 53.0}, {"date": "2019-02-08", "close": 1.858644, "volume": 409.0}, {"date": "2019-02-11", "close": 1.858644, "volume": 879.0}, {"date": "2019-02-12", "close": 1.858644, "volume": 7814.0}, {"date": "2019-02-13", "close": 1.858644, "volume": 2961.0}, {"date": "2019-02-14", "close": 1.858644, "volume": 2744.0}, {"date": "2019-02-15", "close": 1.858644, "volume": 8256.0}, {"date": "2019-02-18", "close": 1.895088, "volume": 36038.0}, {"date": "2019-02-19", "close": 1.967976, "volume": 5084.0}, {"date": "2019-02-20", "close": 2.077308, "volume": 9289.0}, {"date": "2019-02-21", "close": 2.040864, "volume": 69595.0}, {"date": "2019-02-22", "close": 1.858644, "volume": 20455.0}, {"date": "2019-02-25", "close": 1.8222, "volume": 412.0}, {"date": "2019-02-26", "close": 1.931532, "volume": 95537.0}, {"date": "2019-02-27", "close": 1.967976, "volume": 64594.0}, {"date": "2019-02-28", "close": 2.040864, "volume": 50086.0}, {"date": "2019-03-01", "close": 2.077308, "volume": 16410.0}, {"date": "2019-03-04", "close": 2.150196, "volume": 14118.0}, {"date": "2019-03-06", "close": 2.113752, "volume": 15899.0}, {"date": "2019-03-07", "close": 2.150196, "volume": 6588.0}, {"date": "2019-03-08", "close": 2.113752, "volume": 6008.0}, {"date": "2019-03-11", "close": 2.113752, "volume": 9652.0}, {"date": "2019-03-12", "close": 2.077308, "volume": 1011.0}, {"date": "2019-03-13", "close": 2.077308, "volume": 9450.0}, {"date": "2019-03-14", "close": 2.040864, "volume": 20577.0}, {"date": "2019-03-18", "close": 2.040864, "volume": 3322.0}, {"date": "2019-03-19", "close": 1.967976, "volume": 13852.0}, {"date": "2019-03-20", "close": 1.967976, "volume": 4272.0}, {"date": "2019-03-22", "close": 1.967976, "volume": 3969.0}, {"date": "2019-03-25", "close": 1.967976, "volume": 15264.0}, {"date": "2019-03-26", "close": 2.077308, "volume": 7928.0}, {"date": "2019-03-28", "close": 2.040864, "volume": 20503.0}, {"date": "2019-03-29", "close": 2.040864, "volume": 25713.0}, {"date": "2019-04-01", "close": 2.00442, "volume": 8991.0}, {"date": "2019-04-02", "close": 1.967976, "volume": 1372.0}, {"date": "2019-04-03", "close": 1.8222, "volume": 28762.0}, {"date": "2019-04-05", "close": 2.00442, "volume": 16453.0}, {"date": "2019-04-10", "close": 1.967976, "volume": 12903.0}, {"date": "2019-04-15", "close": 1.967976, "volume": 1987.0}, {"date": "2019-04-16", "close": 2.00442, "volume": 3689.0}, {"date": "2019-04-17", "close": 2.00442, "volume": 26163.0}, {"date": "2019-04-18", "close": 2.00442, "volume": 683.0}, {"date": "2019-04-23", "close": 1.967976, "volume": 8232.0}, {"date": "2019-04-24", "close": 1.967976, "volume": 12554.0}, {"date": "2019-04-26", "close": 1.967976, "volume": 33830.0}, {"date": "2019-04-29", "close": 1.967976, "volume": 6863.0}, {"date": "2019-04-30", "close": 2.00442, "volume": 27858.0}, {"date": "2019-05-01", "close": 2.00442, "volume": 47099.0}, {"date": "2019-05-02", "close": 2.040864, "volume": 13720.0}, {"date": "2019-05-03", "close": 2.00442, "volume": 2155.0}, {"date": "2019-05-06", "close": 2.00442, "volume": 28788.0}, {"date": "2019-05-07", "close": 2.00442, "volume": 3839.0}, {"date": "2019-05-08", "close": 2.00442, "volume": 51515.0}, {"date": "2019-05-09", "close": 2.00442, "volume": 87122.0}, {"date": "2019-05-10", "close": 2.040864, "volume": 23636.0}, {"date": "2019-05-13", "close": 2.00442, "volume": 30253.0}, {"date": "2019-05-14", "close": 2.00442, "volume": 3331.0}, {"date": "2019-05-15", "close": 2.040864, "volume": 25727.0}, {"date": "2019-05-16", "close": 2.00442, "volume": 31401.0}, {"date": "2019-05-20", "close": 2.00442, "volume": 31163.0}, {"date": "2019-05-21", "close": 2.040864, "volume": 7831.0}, {"date": "2019-05-22", "close": 2.00442, "volume": 97224.0}, {"date": "2019-05-23", "close": 2.040864, "volume": 10025.0}, {"date": "2019-05-24", "close": 2.040864, "volume": 100285.0}, {"date": "2019-05-27", "close": 2.040864, "volume": 20926.0}, {"date": "2019-05-28", "close": 2.00442, "volume": 26984.0}, {"date": "2019-05-29", "close": 2.00442, "volume": 145678.0}, {"date": "2019-05-30", "close": 2.00442, "volume": 9063.0}, {"date": "2019-05-31", "close": 2.040864, "volume": 13575.0}, {"date": "2019-06-03", "close": 2.00442, "volume": 6587.0}, {"date": "2019-06-05", "close": 2.040864, "volume": 16549.0}, {"date": "2019-06-07", "close": 2.040864, "volume": 22119.0}, {"date": "2019-06-11", "close": 2.00442, "volume": 10890.0}, {"date": "2019-06-12", "close": 2.00442, "volume": 29660.0}, {"date": "2019-06-13", "close": 1.967976, "volume": 11901.0}, {"date": "2019-06-14", "close": 1.931532, "volume": 29835.0}, {"date": "2019-06-17", "close": 1.895088, "volume": 18241.0}, {"date": "2019-06-18", "close": 2.077308, "volume": 31779.0}, {"date": "2019-06-19", "close": 2.18664, "volume": 19277.0}, {"date": "2019-06-20", "close": 2.150196, "volume": 2251.0}, {"date": "2019-06-21", "close": 2.18664, "volume": 14667.0}, {"date": "2019-06-24", "close": 2.18664, "volume": 15471.0}, {"date": "2019-06-25", "close": 2.18664, "volume": 12804.0}, {"date": "2019-06-26", "close": 2.150196, "volume": 3001.0}, {"date": "2019-06-27", "close": 2.18664, "volume": 11572.0}, {"date": "2019-06-28", "close": 2.36886, "volume": 31613.0}, {"date": "2019-07-01", "close": 2.295972, "volume": 18669.0}, {"date": "2019-07-02", "close": 2.295972, "volume": 131.0}, {"date": "2019-07-04", "close": 2.295972, "volume": 36052.0}, {"date": "2019-07-05", "close": 2.36886, "volume": 10762.0}, {"date": "2019-07-08", "close": 2.441748, "volume": 26102.0}, {"date": "2019-07-09", "close": 2.405304, "volume": 8954.0}, {"date": "2019-07-10", "close": 2.259528, "volume": 81577.0}, {"date": "2019-07-11", "close": 2.332416, "volume": 5489.0}, {"date": "2019-07-12", "close": 2.36886, "volume": 4414.0}, {"date": "2019-07-15", "close": 2.36886, "volume": 8201.0}, {"date": "2019-07-18", "close": 2.478192, "volume": 37391.0}, {"date": "2019-07-19", "close": 2.514636, "volume": 11710.0}, {"date": "2019-07-22", "close": 2.478192, "volume": 1114.0}, {"date": "2019-07-23", "close": 2.478192, "volume": 135.0}, {"date": "2019-07-25", "close": 2.478192, "volume": 875.0}, {"date": "2019-07-26", "close": 2.478192, "volume": 7212.0}, {"date": "2019-07-29", "close": 2.478192, "volume": 7695.0}, {"date": "2019-07-30", "close": 2.405304, "volume": 2573.0}, {"date": "2019-07-31", "close": 2.405304, "volume": 84128.0}, {"date": "2019-08-01", "close": 2.332416, "volume": 28925.0}, {"date": "2019-08-02", "close": 2.223084, "volume": 23100.0}, {"date": "2019-08-05", "close": 2.259528, "volume": 2449.0}, {"date": "2019-08-07", "close": 2.259528, "volume": 7234.0}, {"date": "2019-08-08", "close": 2.259528, "volume": 3831.0}, {"date": "2019-08-09", "close": 2.259528, "volume": 8567.0}, {"date": "2019-08-12", "close": 2.223084, "volume": 98.0}, {"date": "2019-08-13", "close": 2.332416, "volume": 112214.0}, {"date": "2019-08-14", "close": 2.332416, "volume": 62032.0}, {"date": "2019-08-15", "close": 2.295972, "volume": 21095.0}, {"date": "2019-08-16", "close": 2.478192, "volume": 113057.0}, {"date": "2019-08-19", "close": 2.478192, "volume": 10661.0}, {"date": "2019-08-20", "close": 2.696856, "volume": 397106.0}, {"date": "2019-08-21", "close": 2.769744, "volume": 225599.0}, {"date": "2019-08-22", "close": 2.769744, "volume": 106744.0}, {"date": "2019-08-23", "close": 2.7333, "volume": 10897.0}, {"date": "2019-08-26", "close": 2.623968, "volume": 64584.0}, {"date": "2019-08-27", "close": 2.7333, "volume": 2169.0}, {"date": "2019-08-28", "close": 2.696856, "volume": 38379.0}, {"date": "2019-08-29", "close": 2.7333, "volume": 41449.0}, {"date": "2019-08-30", "close": 2.769744, "volume": 295391.0}, {"date": "2019-09-02", "close": 2.7333, "volume": 53612.0}, {"date": "2019-09-03", "close": 2.7333, "volume": 371117.0}, {"date": "2019-09-04", "close": 2.879076, "volume": 51190.0}, {"date": "2019-09-05", "close": 3.134184, "volume": 442112.0}, {"date": "2019-09-06", "close": 3.09774, "volume": 306961.0}, {"date": "2019-09-09", "close": 3.243516, "volume": 28667.0}, {"date": "2019-09-10", "close": 3.27996, "volume": 20740.0}, {"date": "2019-09-11", "close": 3.243516, "volume": 38579.0}, {"date": "2019-09-12", "close": 3.243516, "volume": 113859.0}, {"date": "2019-09-13", "close": 3.27996, "volume": 26537.0}, {"date": "2019-09-16", "close": 3.352848, "volume": 35776.0}, {"date": "2019-09-17", "close": 3.316404, "volume": 4099.0}, {"date": "2019-09-18", "close": 3.207072, "volume": 4043.0}, {"date": "2019-09-19", "close": 3.207072, "volume": 77909.0}, {"date": "2019-09-20", "close": 3.170628, "volume": 20699.0}, {"date": "2019-09-23", "close": 3.170628, "volume": 6442.0}, {"date": "2019-09-24", "close": 3.207072, "volume": 11418.0}, {"date": "2019-09-25", "close": 3.207072, "volume": 45129.0}, {"date": "2019-09-26", "close": 3.09774, "volume": 124292.0}, {"date": "2019-09-27", "close": 3.061296, "volume": 8059.0}, {"date": "2019-09-30", "close": 3.207072, "volume": 42039.0}, {"date": "2019-10-01", "close": 3.170628, "volume": 9748.0}, {"date": "2019-10-02", "close": 3.134184, "volume": 10713.0}, {"date": "2019-10-03", "close": 3.061296, "volume": 5335.0}, {"date": "2019-10-04", "close": 3.170628, "volume": 419.0}, {"date": "2019-10-07", "close": 3.207072, "volume": 1977.0}, {"date": "2019-10-08", "close": 3.134184, "volume": 161107.0}, {"date": "2019-10-10", "close": 3.207072, "volume": 2782.0}, {"date": "2019-10-11", "close": 3.207072, "volume": 5624.0}, {"date": "2019-10-14", "close": 3.207072, "volume": 1324.0}, {"date": "2019-10-15", "close": 3.134184, "volume": 10225.0}, {"date": "2019-10-16", "close": 3.061296, "volume": 5921.0}, {"date": "2019-10-17", "close": 2.988408, "volume": 1247.0}, {"date": "2019-10-18", "close": 3.134184, "volume": 25062.0}, {"date": "2019-10-21", "close": 3.024852, "volume": 100650.0}, {"date": "2019-10-22", "close": 3.09774, "volume": 15449.0}, {"date": "2019-10-23", "close": 3.024852, "volume": 14207.0}, {"date": "2019-10-24", "close": 2.988408, "volume": 204398.0}, {"date": "2019-10-28", "close": 2.951964, "volume": 29137.0}, {"date": "2019-10-29", "close": 2.988408, "volume": 32410.0}, {"date": "2019-10-30", "close": 2.988408, "volume": 2297.0}, {"date": "2019-10-31", "close": 2.951964, "volume": 10239.0}, {"date": "2019-11-01", "close": 2.951964, "volume": 1846.0}, {"date": "2019-11-04", "close": 2.951964, "volume": 5831.0}, {"date": "2019-11-05", "close": 2.842632, "volume": 16704.0}, {"date": "2019-11-06", "close": 2.842632, "volume": 20787.0}, {"date": "2019-11-07", "close": 2.842632, "volume": 2066.0}, {"date": "2019-11-08", "close": 2.842632, "volume": 742.0}, {"date": "2019-11-11", "close": 2.769744, "volume": 26949.0}, {"date": "2019-11-12", "close": 2.806188, "volume": 15698.0}, {"date": "2019-11-13", "close": 2.91552, "volume": 21546.0}, {"date": "2019-11-14", "close": 2.879076, "volume": 31860.0}, {"date": "2019-11-15", "close": 2.879076, "volume": 17532.0}, {"date": "2019-11-18", "close": 2.879076, "volume": 3090.0}, {"date": "2019-11-19", "close": 2.806188, "volume": 13735.0}, {"date": "2019-11-20", "close": 2.842632, "volume": 24765.0}, {"date": "2019-11-21", "close": 2.879076, "volume": 11691.0}, {"date": "2019-11-22", "close": 2.879076, "volume": 964.0}, {"date": "2019-11-25", "close": 2.842632, "volume": 2848.0}, {"date": "2019-11-26", "close": 2.842632, "volume": 14464.0}, {"date": "2019-11-27", "close": 2.988408, "volume": 46217.0}, {"date": "2019-11-28", "close": 3.024852, "volume": 25892.0}, {"date": "2019-11-29", "close": 3.024852, "volume": 13332.0}, {"date": "2019-12-02", "close": 3.134184, "volume": 31899.0}, {"date": "2019-12-03", "close": 2.951964, "volume": 25099.0}, {"date": "2019-12-04", "close": 2.988408, "volume": 16222.0}, {"date": "2019-12-05", "close": 2.951964, "volume": 9769.0}, {"date": "2019-12-06", "close": 2.842632, "volume": 6964.0}, {"date": "2019-12-09", "close": 2.7333, "volume": 22857.0}, {"date": "2019-12-10", "close": 2.769744, "volume": 32339.0}, {"date": "2019-12-12", "close": 2.769744, "volume": 15565.0}, {"date": "2019-12-13", "close": 2.879076, "volume": 42123.0}, {"date": "2019-12-16", "close": 2.879076, "volume": 13337.0}, {"date": "2019-12-17", "close": 2.879076, "volume": 15024.0}, {"date": "2019-12-18", "close": 2.769744, "volume": 32888.0}, {"date": "2019-12-19", "close": 2.806188, "volume": 19048.0}, {"date": "2019-12-20", "close": 2.806188, "volume": 2008.0}, {"date": "2019-12-23", "close": 2.7333, "volume": 10122.0}, {"date": "2019-12-24", "close": 2.806188, "volume": 13976.0}, {"date": "2019-12-31", "close": 2.879076, "volume": 8854.0}, {"date": "2020-01-02", "close": 2.842632, "volume": 2542.0}, {"date": "2020-01-03", "close": 2.806188, "volume": 3960.0}, {"date": "2020-01-07", "close": 2.806188, "volume": 4164.0}, {"date": "2020-01-08", "close": 2.806188, "volume": 8660.0}, {"date": "2020-01-09", "close": 2.842632, "volume": 19948.0}, {"date": "2020-01-10", "close": 2.769744, "volume": 34584.0}, {"date": "2020-01-13", "close": 2.769744, "volume": 274.0}, {"date": "2020-01-14", "close": 2.769744, "volume": 2840.0}, {"date": "2020-01-15", "close": 2.842632, "volume": 6183.0}, {"date": "2020-01-16", "close": 2.806188, "volume": 23357.0}, {"date": "2020-01-17", "close": 2.806188, "volume": 21134.0}, {"date": "2020-01-20", "close": 2.806188, "volume": 5722.0}, {"date": "2020-01-21", "close": 2.806188, "volume": 1419.0}, {"date": "2020-01-22", "close": 2.806188, "volume": 1409.0}, {"date": "2020-01-23", "close": 2.842632, "volume": 22469.0}, {"date": "2020-01-24", "close": 2.842632, "volume": 14030.0}, {"date": "2020-01-28", "close": 2.879076, "volume": 6706.0}, {"date": "2020-01-29", "close": 2.879076, "volume": 10976.0}, {"date": "2020-01-30", "close": 2.842632, "volume": 3319.0}, {"date": "2020-01-31", "close": 2.988408, "volume": 30015.0}, {"date": "2020-02-03", "close": 2.842632, "volume": 9311.0}, {"date": "2020-02-04", "close": 2.842632, "volume": 44070.0}, {"date": "2020-02-05", "close": 2.879076, "volume": 31304.0}, {"date": "2020-02-07", "close": 2.951964, "volume": 29046.0}, {"date": "2020-02-10", "close": 2.951964, "volume": 17942.0}, {"date": "2020-02-11", "close": 2.842632, "volume": 5514.0}, {"date": "2020-02-12", "close": 2.951964, "volume": 9207.0}, {"date": "2020-02-13", "close": 2.91552, "volume": 603.0}, {"date": "2020-02-14", "close": 2.842632, "volume": 5831.0}, {"date": "2020-02-17", "close": 2.91552, "volume": 1546.0}, {"date": "2020-02-18", "close": 2.951964, "volume": 2163.0}, {"date": "2020-02-19", "close": 2.879076, "volume": 8315.0}, {"date": "2020-02-20", "close": 2.91552, "volume": 5904.0}, {"date": "2020-02-24", "close": 2.879076, "volume": 3157.0}, {"date": "2020-02-25", "close": 2.806188, "volume": 60392.0}, {"date": "2020-02-26", "close": 2.842632, "volume": 11951.0}, {"date": "2020-02-27", "close": 2.842632, "volume": 22023.0}, {"date": "2020-02-28", "close": 2.623968, "volume": 64855.0}, {"date": "2020-03-02", "close": 2.405304, "volume": 50518.0}, {"date": "2020-03-03", "close": 2.405304, "volume": 55750.0}, {"date": "2020-03-04", "close": 2.478192, "volume": 43436.0}, {"date": "2020-03-05", "close": 2.36886, "volume": 27421.0}, {"date": "2020-03-09", "close": 2.223084, "volume": 28870.0}, {"date": "2020-03-10", "close": 2.18664, "volume": 33140.0}, {"date": "2020-03-11", "close": 2.18664, "volume": 25280.0}, {"date": "2020-03-12", "close": 2.113752, "volume": 24865.0}, {"date": "2020-03-13", "close": 2.113752, "volume": 15383.0}, {"date": "2020-03-16", "close": 2.18664, "volume": 39365.0}, {"date": "2020-03-17", "close": 2.077308, "volume": 2304.0}, {"date": "2020-03-18", "close": 2.18664, "volume": 8056.0}, {"date": "2020-03-19", "close": 2.077308, "volume": 27730.0}, {"date": "2020-03-20", "close": 1.895088, "volume": 9710.0}, {"date": "2020-03-23", "close": 1.8222, "volume": 19728.0}, {"date": "2020-03-25", "close": 1.712868, "volume": 42037.0}, {"date": "2020-03-26", "close": 1.8222, "volume": 43080.0}, {"date": "2020-03-27", "close": 1.858644, "volume": 131270.0}, {"date": "2020-03-30", "close": 1.895088, "volume": 18733.0}, {"date": "2020-03-31", "close": 2.113752, "volume": 9193.0}, {"date": "2020-04-01", "close": 1.967976, "volume": 41257.0}, {"date": "2020-04-02", "close": 1.967976, "volume": 2468.0}, {"date": "2020-04-03", "close": 1.895088, "volume": 29854.0}, {"date": "2020-04-06", "close": 2.040864, "volume": 155934.0}, {"date": "2020-04-07", "close": 2.113752, "volume": 4433.0}, {"date": "2020-04-08", "close": 2.113752, "volume": 285.0}, {"date": "2020-04-09", "close": 2.077308, "volume": 73895.0}, {"date": "2020-04-14", "close": 2.077308, "volume": 17346.0}, {"date": "2020-04-15", "close": 2.077308, "volume": 82348.0}, {"date": "2020-04-16", "close": 2.36886, "volume": 30316.0}, {"date": "2020-04-17", "close": 2.259528, "volume": 21333.0}, {"date": "2020-04-20", "close": 2.332416, "volume": 5938.0}, {"date": "2020-04-21", "close": 2.259528, "volume": 2348.0}, {"date": "2020-04-23", "close": 2.259528, "volume": 14278.0}, {"date": "2020-04-24", "close": 2.259528, "volume": 535.0}, {"date": "2020-04-27", "close": 2.113752, "volume": 5608.0}, {"date": "2020-04-28", "close": 2.040864, "volume": 16640.0}, {"date": "2020-04-29", "close": 2.040864, "volume": 9507.0}, {"date": "2020-04-30", "close": 2.040864, "volume": 20029.0}, {"date": "2020-05-01", "close": 2.00442, "volume": 754.0}, {"date": "2020-05-04", "close": 2.00442, "volume": 3201.0}, {"date": "2020-05-05", "close": 2.00442, "volume": 2660.0}, {"date": "2020-05-06", "close": 1.967976, "volume": 10530.0}, {"date": "2020-05-07", "close": 1.895088, "volume": 24328.0}, {"date": "2020-05-08", "close": 1.967976, "volume": 12612.0}, {"date": "2020-05-11", "close": 1.858644, "volume": 215392.0}, {"date": "2020-05-12", "close": 1.858644, "volume": 234098.0}, {"date": "2020-05-13", "close": 1.858644, "volume": 10313.0}, {"date": "2020-05-14", "close": 1.931532, "volume": 20862.0}, {"date": "2020-05-15", "close": 1.967976, "volume": 9059.0}, {"date": "2020-05-18", "close": 1.858644, "volume": 83211.0}, {"date": "2020-05-19", "close": 1.931532, "volume": 40875.0}, {"date": "2020-05-20", "close": 1.931532, "volume": 6428.0}, {"date": "2020-05-21", "close": 1.931532, "volume": 46795.0}, {"date": "2020-05-22", "close": 1.895088, "volume": 13994.0}, {"date": "2020-05-25", "close": 1.858644, "volume": 23648.0}, {"date": "2020-05-26", "close": 1.895088, "volume": 26978.0}, {"date": "2020-05-27", "close": 1.895088, "volume": 8231.0}, {"date": "2020-05-28", "close": 1.895088, "volume": 76893.0}, {"date": "2020-05-29", "close": 1.895088, "volume": 15313.0}, {"date": "2020-06-01", "close": 1.931532, "volume": 25597.0}, {"date": "2020-06-02", "close": 1.858644, "volume": 15904.0}, {"date": "2020-06-03", "close": 1.785756, "volume": 73410.0}, {"date": "2020-06-04", "close": 1.8222, "volume": 16235.0}, {"date": "2020-06-05", "close": 1.858644, "volume": 4056.0}, {"date": "2020-06-09", "close": 1.8222, "volume": 53902.0}, {"date": "2020-06-10", "close": 1.8222, "volume": 21306.0}, {"date": "2020-06-11", "close": 1.8222, "volume": 19107.0}, {"date": "2020-06-12", "close": 1.785756, "volume": 7180.0}, {"date": "2020-06-15", "close": 1.785756, "volume": 24211.0}, {"date": "2020-06-16", "close": 1.8222, "volume": 13781.0}, {"date": "2020-06-17", "close": 1.8222, "volume": 22911.0}, {"date": "2020-06-18", "close": 1.8222, "volume": 1090.0}, {"date": "2020-06-19", "close": 1.967976, "volume": 197209.0}, {"date": "2020-06-22", "close": 2.113752, "volume": 367807.0}, {"date": "2020-06-23", "close": 2.00442, "volume": 64029.0}, {"date": "2020-06-24", "close": 2.077308, "volume": 579129.0}, {"date": "2020-06-25", "close": 2.077308, "volume": 31989.0}, {"date": "2020-06-26", "close": 2.040864, "volume": 42858.0}, {"date": "2020-06-29", "close": 2.1283296, "volume": 27385.0}, {"date": "2020-06-30", "close": 2.18664, "volume": 35810.0}, {"date": "2020-07-01", "close": 2.077308, "volume": 42419.0}, {"date": "2020-07-02", "close": 2.223084, "volume": 13209.0}, {"date": "2020-07-03", "close": 2.18664, "volume": 17093.0}, {"date": "2020-07-06", "close": 2.113752, "volume": 50955.0}, {"date": "2020-07-07", "close": 2.113752, "volume": 21389.0}, {"date": "2020-07-08", "close": 2.113752, "volume": 8893.0}, {"date": "2020-07-09", "close": 2.223084, "volume": 16549.0}, {"date": "2020-07-10", "close": 2.18664, "volume": 13357.0}, {"date": "2020-07-13", "close": 2.150196, "volume": 11499.0}, {"date": "2020-07-14", "close": 2.150196, "volume": 288.0}, {"date": "2020-07-15", "close": 2.259528, "volume": 1731.0}, {"date": "2020-07-16", "close": 2.478192, "volume": 69521.0}, {"date": "2020-07-17", "close": 2.441748, "volume": 8649.0}, {"date": "2020-07-20", "close": 2.36886, "volume": 17569.0}, {"date": "2020-07-21", "close": 2.441748, "volume": 4954.0}, {"date": "2020-07-22", "close": 2.441748, "volume": 11400.0}, {"date": "2020-07-23", "close": 2.441748, "volume": 21048.0}, {"date": "2020-07-24", "close": 2.441748, "volume": 13285.0}, {"date": "2020-07-27", "close": 2.441748, "volume": 12483.0}, {"date": "2020-07-28", "close": 2.405304, "volume": 8095.0}, {"date": "2020-07-29", "close": 2.405304, "volume": 1116.0}, {"date": "2020-07-30", "close": 2.405304, "volume": 13357.0}, {"date": "2020-07-31", "close": 2.405304, "volume": 11869.0}, {"date": "2020-08-03", "close": 2.405304, "volume": 2457.0}, {"date": "2020-08-04", "close": 2.405304, "volume": 151.0}, {"date": "2020-08-05", "close": 2.332416, "volume": 13758.0}, {"date": "2020-08-06", "close": 2.405304, "volume": 8677.0}, {"date": "2020-08-07", "close": 2.36886, "volume": 4870.0}, {"date": "2020-08-10", "close": 2.223084, "volume": 16172.0}, {"date": "2020-08-11", "close": 2.040864, "volume": 33793.0}, {"date": "2020-08-12", "close": 2.150196, "volume": 17228.0}, {"date": "2020-08-13", "close": 2.040864, "volume": 19233.0}, {"date": "2020-08-14", "close": 2.00442, "volume": 38263.0}, {"date": "2020-08-17", "close": 2.113752, "volume": 4347.0}, {"date": "2020-08-18", "close": 2.077308, "volume": 549.0}, {"date": "2020-08-19", "close": 2.18664, "volume": 17135.0}, {"date": "2020-08-21", "close": 2.18664, "volume": 5669.0}, {"date": "2020-08-24", "close": 2.18664, "volume": 26519.0}, {"date": "2020-08-25", "close": 2.18664, "volume": 5676.0}, {"date": "2020-08-26", "close": 2.150196, "volume": 20564.0}, {"date": "2020-08-27", "close": 2.18664, "volume": 9915.0}, {"date": "2020-08-28", "close": 2.150196, "volume": 21330.0}, {"date": "2020-08-31", "close": 2.113752, "volume": 22241.0}, {"date": "2020-09-01", "close": 2.040864, "volume": 7129.0}, {"date": "2020-09-02", "close": 2.00442, "volume": 10303.0}, {"date": "2020-09-03", "close": 1.967976, "volume": 20680.0}, {"date": "2020-09-04", "close": 1.931532, "volume": 5206.0}, {"date": "2020-09-07", "close": 1.931532, "volume": 3265.0}, {"date": "2020-09-08", "close": 1.858644, "volume": 22165.0}, {"date": "2020-09-09", "close": 1.895088, "volume": 12788.0}, {"date": "2020-09-10", "close": 2.00442, "volume": 8754.0}, {"date": "2020-09-11", "close": 1.967976, "volume": 6860.0}, {"date": "2020-09-14", "close": 1.967976, "volume": 17958.0}, {"date": "2020-09-15", "close": 2.00442, "volume": 18993.0}, {"date": "2020-09-16", "close": 2.040864, "volume": 14221.0}, {"date": "2020-09-17", "close": 2.040864, "volume": 2354.0}, {"date": "2020-09-18", "close": 2.040864, "volume": 1387.0}, {"date": "2020-09-21", "close": 2.00442, "volume": 22300.0}, {"date": "2020-09-22", "close": 2.040864, "volume": 10426.0}, {"date": "2020-09-23", "close": 2.077308, "volume": 40700.0}, {"date": "2020-09-24", "close": 2.18664, "volume": 62440.0}, {"date": "2020-09-25", "close": 2.113752, "volume": 37719.0}, {"date": "2020-09-28", "close": 2.113752, "volume": 14966.0}, {"date": "2020-09-29", "close": 2.113752, "volume": 44814.0}, {"date": "2020-09-30", "close": 2.113752, "volume": 3405.0}, {"date": "2020-10-01", "close": 2.113752, "volume": 6256.0}, {"date": "2020-10-02", "close": 2.18664, "volume": 18316.0}, {"date": "2020-10-05", "close": 2.150196, "volume": 32729.0}, {"date": "2020-10-06", "close": 2.18664, "volume": 25104.0}, {"date": "2020-10-07", "close": 2.18664, "volume": 250442.0}, {"date": "2020-10-08", "close": 2.259528, "volume": 26830.0}, {"date": "2020-10-09", "close": 2.18664, "volume": 21983.0}, {"date": "2020-10-12", "close": 2.150196, "volume": 9799.0}, {"date": "2020-10-13", "close": 2.18664, "volume": 7960.0}, {"date": "2020-10-14", "close": 2.18664, "volume": 14559.0}, {"date": "2020-10-15", "close": 2.18664, "volume": 9680.0}, {"date": "2020-10-16", "close": 2.040864, "volume": 261907.0}, {"date": "2020-10-19", "close": 2.077308, "volume": 47885.0}, {"date": "2020-10-20", "close": 2.040864, "volume": 87587.0}, {"date": "2020-10-21", "close": 2.077308, "volume": 30675.0}, {"date": "2020-10-22", "close": 2.040864, "volume": 24266.0}, {"date": "2020-10-23", "close": 2.040864, "volume": 6900.0}, {"date": "2020-10-26", "close": 2.040864, "volume": 14579.0}, {"date": "2020-10-27", "close": 2.00442, "volume": 118935.0}, {"date": "2020-10-28", "close": 2.040864, "volume": 59404.0}, {"date": "2020-10-29", "close": 2.040864, "volume": 16674.0}, {"date": "2020-10-30", "close": 2.113752, "volume": 17720.0}, {"date": "2020-11-02", "close": 2.040864, "volume": 6679.0}, {"date": "2020-11-03", "close": 2.00442, "volume": 12771.0}, {"date": "2020-11-04", "close": 2.040864, "volume": 12150.0}, {"date": "2020-11-05", "close": 2.00442, "volume": 23483.0}, {"date": "2020-11-06", "close": 2.077308, "volume": 22728.0}, {"date": "2020-11-09", "close": 2.040864, "volume": 33692.0}, {"date": "2020-11-10", "close": 2.00442, "volume": 15446.0}, {"date": "2020-11-11", "close": 2.040864, "volume": 13484.0}, {"date": "2020-11-12", "close": 2.040864, "volume": 12964.0}, {"date": "2020-11-13", "close": 2.040864, "volume": 9704.0}, {"date": "2020-11-17", "close": 2.077308, "volume": 22600.0}, {"date": "2020-11-18", "close": 2.040864, "volume": 5412.0}, {"date": "2020-11-19", "close": 2.077308, "volume": 23540.0}, {"date": "2020-11-20", "close": 2.040864, "volume": 12337.0}, {"date": "2020-11-23", "close": 2.113752, "volume": 27502.0}, {"date": "2020-11-24", "close": 2.113752, "volume": 15729.0}, {"date": "2020-11-25", "close": 2.077308, "volume": 43954.0}, {"date": "2020-11-26", "close": 2.113752, "volume": 14448.0}, {"date": "2020-11-27", "close": 2.077308, "volume": 8540.0}, {"date": "2020-11-30", "close": 2.150196, "volume": 78009.0}, {"date": "2020-12-01", "close": 2.113752, "volume": 29978.0}, {"date": "2020-12-02", "close": 2.18664, "volume": 7214.0}, {"date": "2020-12-03", "close": 2.150196, "volume": 10999.0}, {"date": "2020-12-04", "close": 2.18664, "volume": 26677.0}, {"date": "2020-12-07", "close": 2.150196, "volume": 15993.0}, {"date": "2020-12-08", "close": 2.077308, "volume": 60402.0}, {"date": "2020-12-09", "close": 2.113752, "volume": 6615.0}, {"date": "2020-12-10", "close": 2.113752, "volume": 16492.0}, {"date": "2020-12-11", "close": 2.077308, "volume": 10964.0}, {"date": "2020-12-14", "close": 2.113752, "volume": 24712.0}, {"date": "2020-12-15", "close": 2.113752, "volume": 24713.0}, {"date": "2020-12-16", "close": 2.223084, "volume": 514732.0}, {"date": "2020-12-17", "close": 2.295972, "volume": 52216.0}, {"date": "2020-12-18", "close": 2.405304, "volume": 47862.0}, {"date": "2020-12-21", "close": 2.332416, "volume": 18707.0}, {"date": "2020-12-22", "close": 2.405304, "volume": 11124.0}, {"date": "2020-12-23", "close": 2.405304, "volume": 15208.0}, {"date": "2020-12-24", "close": 2.587524, "volume": 29148.0}, {"date": "2020-12-29", "close": 2.696856, "volume": 27857.0}, {"date": "2020-12-30", "close": 2.696856, "volume": 36772.0}, {"date": "2020-12-31", "close": 2.660412, "volume": 16225.0}, {"date": "2021-01-04", "close": 2.696856, "volume": 83819.0}, {"date": "2021-01-05", "close": 2.55108, "volume": 13400.0}, {"date": "2021-01-06", "close": 2.441748, "volume": 31750.0}, {"date": "2021-01-07", "close": 2.478192, "volume": 1279.0}, {"date": "2021-01-08", "close": 2.514636, "volume": 5773.0}, {"date": "2021-01-11", "close": 2.478192, "volume": 27079.0}, {"date": "2021-01-12", "close": 2.478192, "volume": 17692.0}, {"date": "2021-01-13", "close": 2.478192, "volume": 2121.0}, {"date": "2021-01-14", "close": 2.55108, "volume": 3946.0}, {"date": "2021-01-15", "close": 2.587524, "volume": 1929.0}, {"date": "2021-01-18", "close": 2.478192, "volume": 42662.0}, {"date": "2021-01-19", "close": 2.478192, "volume": 10616.0}, {"date": "2021-01-20", "close": 2.405304, "volume": 28398.0}, {"date": "2021-01-21", "close": 2.478192, "volume": 6453.0}, {"date": "2021-01-22", "close": 2.478192, "volume": 6860.0}, {"date": "2021-01-25", "close": 2.405304, "volume": 30567.0}, {"date": "2021-01-27", "close": 2.332416, "volume": 36627.0}, {"date": "2021-01-28", "close": 2.332416, "volume": 14548.0}, {"date": "2021-01-29", "close": 2.332416, "volume": 82417.0}, {"date": "2021-02-01", "close": 2.18664, "volume": 33155.0}, {"date": "2021-02-02", "close": 2.295972, "volume": 7542.0}, {"date": "2021-02-03", "close": 2.259528, "volume": 9977.0}, {"date": "2021-02-04", "close": 2.259528, "volume": 7107.0}, {"date": "2021-02-05", "close": 2.259528, "volume": 17424.0}, {"date": "2021-02-08", "close": 2.405304, "volume": 12388.0}, {"date": "2021-02-09", "close": 2.295972, "volume": 44776.0}, {"date": "2021-02-10", "close": 2.3105496, "volume": 15451.0}, {"date": "2021-02-11", "close": 2.295972, "volume": 3071.0}, {"date": "2021-02-12", "close": 2.295972, "volume": 41756.0}, {"date": "2021-02-15", "close": 2.295972, "volume": 8375.0}, {"date": "2021-02-16", "close": 2.295972, "volume": 999.0}, {"date": "2021-02-17", "close": 2.295972, "volume": 19237.0}, {"date": "2021-02-18", "close": 2.18664, "volume": 730160.0}, {"date": "2021-02-19", "close": 2.223084, "volume": 5132.0}, {"date": "2021-02-22", "close": 2.18664, "volume": 7073.0}, {"date": "2021-02-23", "close": 2.223084, "volume": 756.0}, {"date": "2021-02-24", "close": 2.18664, "volume": 11961.0}, {"date": "2021-02-25", "close": 2.259528, "volume": 4200.0}, {"date": "2021-02-26", "close": 2.18664, "volume": 49624.0}, {"date": "2021-03-01", "close": 2.18664, "volume": 18603.0}, {"date": "2021-03-02", "close": 2.18664, "volume": 686710.0}, {"date": "2021-03-04", "close": 2.113752, "volume": 108344.0}, {"date": "2021-03-05", "close": 2.113752, "volume": 15944.0}, {"date": "2021-03-08", "close": 2.113752, "volume": 3520.0}, {"date": "2021-03-09", "close": 2.113752, "volume": 709.0}, {"date": "2021-03-10", "close": 2.18664, "volume": 16604.0}, {"date": "2021-03-11", "close": 2.18664, "volume": 3975.0}, {"date": "2021-03-12", "close": 2.113752, "volume": 70719.0}, {"date": "2021-03-15", "close": 2.18664, "volume": 2149.0}, {"date": "2021-03-16", "close": 2.18664, "volume": 5350.0}, {"date": "2021-03-17", "close": 2.18664, "volume": 6927.0}, {"date": "2021-03-18", "close": 2.18664, "volume": 44305.0}, {"date": "2021-03-19", "close": 2.18664, "volume": 391.0}, {"date": "2021-03-22", "close": 2.113752, "volume": 985.0}, {"date": "2021-03-23", "close": 2.113752, "volume": 18201.0}, {"date": "2021-03-24", "close": 2.18664, "volume": 4802.0}, {"date": "2021-03-25", "close": 2.150196, "volume": 3883.0}, {"date": "2021-03-26", "close": 2.040864, "volume": 6491.0}, {"date": "2021-03-29", "close": 2.077308, "volume": 4263.0}, {"date": "2021-03-30", "close": 2.077308, "volume": 4960.0}, {"date": "2021-03-31", "close": 2.113752, "volume": 12761.0}, {"date": "2021-04-01", "close": 2.077308, "volume": 12394.0}, {"date": "2021-04-06", "close": 2.113752, "volume": 3421.0}, {"date": "2021-04-07", "close": 2.077308, "volume": 8392.0}, {"date": "2021-04-08", "close": 2.040864, "volume": 14930.0}, {"date": "2021-04-09", "close": 2.040864, "volume": 10437.0}, {"date": "2021-04-12", "close": 2.150196, "volume": 28570.0}, {"date": "2021-04-13", "close": 2.150196, "volume": 13892.0}, {"date": "2021-04-14", "close": 2.150196, "volume": 38308.0}, {"date": "2021-04-15", "close": 2.18664, "volume": 469738.0}, {"date": "2021-04-16", "close": 2.223084, "volume": 6309.0}, {"date": "2021-04-19", "close": 2.18664, "volume": 889570.0}, {"date": "2021-04-20", "close": 2.18664, "volume": 9832.0}, {"date": "2021-04-21", "close": 2.18664, "volume": 724305.0}, {"date": "2021-04-22", "close": 2.113752, "volume": 89406.0}, {"date": "2021-04-23", "close": 2.18664, "volume": 136152.0}, {"date": "2021-04-26", "close": 2.18664, "volume": 33459.0}, {"date": "2021-04-27", "close": 2.18664, "volume": 6076.0}, {"date": "2021-04-28", "close": 2.18664, "volume": 16951.0}, {"date": "2021-04-29", "close": 2.18664, "volume": 1921.0}, {"date": "2021-04-30", "close": 2.259528, "volume": 35324.0}, {"date": "2021-05-03", "close": 2.18664, "volume": 15202.0}, {"date": "2021-05-04", "close": 2.18664, "volume": 17657.0}, {"date": "2021-05-05", "close": 2.150196, "volume": 49150.0}, {"date": "2021-05-06", "close": 2.040864, "volume": 962.0}, {"date": "2021-05-07", "close": 2.040864, "volume": 14196.0}, {"date": "2021-05-10", "close": 2.113752, "volume": 4206.0}, {"date": "2021-05-11", "close": 2.113752, "volume": 25174.0}, {"date": "2021-05-12", "close": 2.150196, "volume": 535397.0}, {"date": "2021-05-17", "close": 2.18664, "volume": 15123.0}, {"date": "2021-05-18", "close": 2.259528, "volume": 8045.0}, {"date": "2021-05-19", "close": 2.223084, "volume": 14192.0}, {"date": "2021-05-20", "close": 2.259528, "volume": 27803.0}, {"date": "2021-05-21", "close": 2.332416, "volume": 13611.0}, {"date": "2021-05-24", "close": 2.223084, "volume": 62195.0}, {"date": "2021-05-25", "close": 2.259528, "volume": 8067.0}, {"date": "2021-05-26", "close": 2.405304, "volume": 12607.0}, {"date": "2021-05-27", "close": 2.36886, "volume": 18595.0}, {"date": "2021-05-28", "close": 2.332416, "volume": 6076.0}, {"date": "2021-05-31", "close": 2.36886, "volume": 9843.0}, {"date": "2021-06-01", "close": 2.36886, "volume": 2590.0}, {"date": "2021-06-02", "close": 2.332416, "volume": 6609.0}, {"date": "2021-06-03", "close": 2.36886, "volume": 2664.0}, {"date": "2021-06-07", "close": 2.36886, "volume": 6642.0}, {"date": "2021-06-08", "close": 2.36886, "volume": 17652.0}, {"date": "2021-06-09", "close": 2.332416, "volume": 20914.0}, {"date": "2021-06-10", "close": 2.332416, "volume": 14705.0}, {"date": "2021-06-11", "close": 2.36886, "volume": 39951.0}, {"date": "2021-06-15", "close": 2.350638, "volume": 150622.0}, {"date": "2021-06-16", "close": 2.332416, "volume": 9462.0}, {"date": "2021-06-17", "close": 2.332416, "volume": 7191.0}, {"date": "2021-06-18", "close": 2.332416, "volume": 9056.0}, {"date": "2021-06-21", "close": 2.332416, "volume": 6860.0}, {"date": "2021-06-23", "close": 2.332416, "volume": 1529.0}, {"date": "2021-06-24", "close": 2.332416, "volume": 12190.0}, {"date": "2021-06-25", "close": 2.332416, "volume": 10602.0}, {"date": "2021-06-28", "close": 2.332416, "volume": 14095.0}, {"date": "2021-06-29", "close": 2.332416, "volume": 7560.0}, {"date": "2021-06-30", "close": 2.36886, "volume": 8980.0}, {"date": "2021-07-01", "close": 2.332416, "volume": 2204.0}, {"date": "2021-07-02", "close": 2.295972, "volume": 7331.0}, {"date": "2021-07-05", "close": 2.295972, "volume": 1347.0}, {"date": "2021-07-06", "close": 2.18664, "volume": 6967.0}, {"date": "2021-07-08", "close": 2.259528, "volume": 711.0}, {"date": "2021-07-09", "close": 2.259528, "volume": 8792.0}, {"date": "2021-07-12", "close": 2.259528, "volume": 2220.0}, {"date": "2021-07-13", "close": 2.259528, "volume": 1700.0}, {"date": "2021-07-15", "close": 2.259528, "volume": 5160.0}, {"date": "2021-07-19", "close": 2.259528, "volume": 1286.0}, {"date": "2021-07-20", "close": 2.259528, "volume": 2549.0}, {"date": "2021-07-21", "close": 2.259528, "volume": 6090.0}, {"date": "2021-07-22", "close": 2.259528, "volume": 13751.0}, {"date": "2021-07-23", "close": 2.223084, "volume": 17340.0}, {"date": "2021-07-27", "close": 2.332416, "volume": 1514.0}, {"date": "2021-07-28", "close": 2.332416, "volume": 7066.0}, {"date": "2021-07-29", "close": 2.36886, "volume": 9240.0}, {"date": "2021-07-30", "close": 2.36886, "volume": 10192.0}, {"date": "2021-08-02", "close": 2.332416, "volume": 6960.0}, {"date": "2021-08-03", "close": 2.332416, "volume": 19368.0}, {"date": "2021-08-04", "close": 2.259528, "volume": 15932.0}, {"date": "2021-08-10", "close": 2.295972, "volume": 14943.0}, {"date": "2021-08-11", "close": 2.295972, "volume": 11233.0}, {"date": "2021-08-12", "close": 2.295972, "volume": 17222.0}, {"date": "2021-08-13", "close": 2.113752, "volume": 25720.0}, {"date": "2021-08-16", "close": 2.113752, "volume": 14652.0}, {"date": "2021-08-17", "close": 2.113752, "volume": 2381.0}, {"date": "2021-08-18", "close": 2.113752, "volume": 15735.0}, {"date": "2021-08-19", "close": 2.113752, "volume": 257.0}, {"date": "2021-08-20", "close": 1.931532, "volume": 40023.0}, {"date": "2021-08-23", "close": 2.113752, "volume": 66749.0}, {"date": "2021-08-24", "close": 2.150196, "volume": 27780.0}, {"date": "2021-08-25", "close": 2.295972, "volume": 13141.0}, {"date": "2021-08-26", "close": 2.332416, "volume": 26763.0}, {"date": "2021-08-27", "close": 2.295972, "volume": 50872.0}, {"date": "2021-08-30", "close": 2.295972, "volume": 31555.0}, {"date": "2021-08-31", "close": 2.295972, "volume": 232061.0}, {"date": "2021-09-01", "close": 2.295972, "volume": 137412.0}, {"date": "2021-09-02", "close": 2.150196, "volume": 103028.0}, {"date": "2021-09-03", "close": 2.113752, "volume": 89899.0}, {"date": "2021-09-06", "close": 2.113752, "volume": 7758.0}, {"date": "2021-09-07", "close": 2.113752, "volume": 1509.0}, {"date": "2021-09-08", "close": 2.113752, "volume": 11870.0}, {"date": "2021-09-09", "close": 2.150196, "volume": 1146.0}, {"date": "2021-09-10", "close": 2.040864, "volume": 161967.0}, {"date": "2021-09-13", "close": 2.077308, "volume": 78414.0}, {"date": "2021-09-14", "close": 2.18664, "volume": 5329.0}, {"date": "2021-09-15", "close": 2.18664, "volume": 2931.0}, {"date": "2021-09-16", "close": 2.150196, "volume": 369.0}, {"date": "2021-09-17", "close": 2.077308, "volume": 2300.0}, {"date": "2021-09-20", "close": 2.077308, "volume": 2605.0}, {"date": "2021-09-21", "close": 2.077308, "volume": 6247.0}, {"date": "2021-09-22", "close": 2.077308, "volume": 6852.0}, {"date": "2021-09-23", "close": 2.077308, "volume": 295709.0}, {"date": "2021-09-24", "close": 2.077308, "volume": 1450.0}, {"date": "2021-09-27", "close": 2.077308, "volume": 10194.0}, {"date": "2021-09-28", "close": 2.077308, "volume": 22527.0}, {"date": "2021-09-29", "close": 2.040864, "volume": 246184.0}, {"date": "2021-09-30", "close": 2.113752, "volume": 6037.0}, {"date": "2021-10-01", "close": 2.113752, "volume": 9093.0}, {"date": "2021-10-04", "close": 2.077308, "volume": 12213.0}, {"date": "2021-10-05", "close": 2.040864, "volume": 2037.0}, {"date": "2021-10-06", "close": 2.077308, "volume": 6344.0}, {"date": "2021-10-07", "close": 2.113752, "volume": 3680.0}, {"date": "2021-10-08", "close": 2.113752, "volume": 7296.0}, {"date": "2021-10-11", "close": 2.077308, "volume": 892.0}, {"date": "2021-10-12", "close": 2.077308, "volume": 2466.0}, {"date": "2021-10-13", "close": 2.077308, "volume": 18990.0}, {"date": "2021-10-14", "close": 2.077308, "volume": 8232.0}, {"date": "2021-10-15", "close": 2.077308, "volume": 204698.0}, {"date": "2021-10-18", "close": 2.150196, "volume": 359.0}, {"date": "2021-10-19", "close": 2.150196, "volume": 1269.0}, {"date": "2021-10-20", "close": 2.150196, "volume": 186488.0}, {"date": "2021-10-21", "close": 2.150196, "volume": 14573.0}, {"date": "2021-10-22", "close": 2.18664, "volume": 4013.0}, {"date": "2021-10-25", "close": 2.113752, "volume": 3231.0}, {"date": "2021-10-26", "close": 2.18664, "volume": 6935.0}, {"date": "2021-10-28", "close": 2.113752, "volume": 10365.0}, {"date": "2021-10-29", "close": 2.18664, "volume": 9759.0}, {"date": "2021-11-01", "close": 2.150196, "volume": 9024.0}, {"date": "2021-11-02", "close": 2.077308, "volume": 942.0}, {"date": "2021-11-05", "close": 2.077308, "volume": 2744.0}, {"date": "2021-11-08", "close": 2.113752, "volume": 634.0}, {"date": "2021-11-09", "close": 2.077308, "volume": 268.0}, {"date": "2021-11-10", "close": 2.040864, "volume": 4539.0}, {"date": "2021-11-15", "close": 2.040864, "volume": 13.0}, {"date": "2021-11-16", "close": 2.040864, "volume": 7429.0}, {"date": "2021-11-17", "close": 1.967976, "volume": 64576.0}, {"date": "2021-11-18", "close": 2.00442, "volume": 6860.0}, {"date": "2021-11-19", "close": 1.858644, "volume": 11598.0}, {"date": "2021-11-22", "close": 1.8222, "volume": 50088.0}, {"date": "2021-11-24", "close": 1.895088, "volume": 4091.0}, {"date": "2021-11-25", "close": 1.858644, "volume": 14624.0}, {"date": "2021-11-26", "close": 1.858644, "volume": 19094.0}, {"date": "2021-11-29", "close": 1.858644, "volume": 5842.0}, {"date": "2021-11-30", "close": 2.00442, "volume": 45728.0}, {"date": "2021-12-02", "close": 1.931532, "volume": 4967.0}, {"date": "2021-12-03", "close": 1.931532, "volume": 8369.0}, {"date": "2021-12-06", "close": 1.858644, "volume": 6159.0}, {"date": "2021-12-07", "close": 1.895088, "volume": 634.0}, {"date": "2021-12-08", "close": 1.967976, "volume": 13837.0}, {"date": "2021-12-09", "close": 1.8222, "volume": 2355.0}, {"date": "2021-12-10", "close": 1.8222, "volume": 9276.0}, {"date": "2021-12-13", "close": 1.712868, "volume": 33301.0}, {"date": "2021-12-14", "close": 1.712868, "volume": 4614.0}, {"date": "2021-12-15", "close": 1.712868, "volume": 4030.0}, {"date": "2021-12-16", "close": 1.749312, "volume": 2167.0}, {"date": "2021-12-17", "close": 1.676424, "volume": 1000.0}, {"date": "2021-12-20", "close": 1.676424, "volume": 8875.0}, {"date": "2021-12-21", "close": 1.749312, "volume": 6566.0}, {"date": "2021-12-22", "close": 1.785756, "volume": 9845.0}, {"date": "2021-12-23", "close": 1.785756, "volume": 3684.0}, {"date": "2021-12-29", "close": 1.785756, "volume": 1202.0}, {"date": "2021-12-30", "close": 1.8222, "volume": 43163.0}, {"date": "2021-12-31", "close": 1.8222, "volume": 1900.0}, {"date": "2022-01-04", "close": 1.749312, "volume": 4181.0}, {"date": "2022-01-06", "close": 1.767534, "volume": 6339.0}, {"date": "2022-01-07", "close": 1.767534, "volume": 1696.0}, {"date": "2022-01-10", "close": 1.749312, "volume": 260.0}, {"date": "2022-01-13", "close": 1.712868, "volume": 946.0}, {"date": "2022-01-14", "close": 1.749312, "volume": 3167.0}, {"date": "2022-01-17", "close": 1.749312, "volume": 721.0}, {"date": "2022-01-18", "close": 1.712868, "volume": 3293.0}, {"date": "2022-01-19", "close": 1.676424, "volume": 28338.0}, {"date": "2022-01-20", "close": 1.676424, "volume": 2744.0}, {"date": "2022-01-24", "close": 1.63998, "volume": 8002.0}, {"date": "2022-01-25", "close": 1.567092, "volume": 14091.0}, {"date": "2022-01-27", "close": 1.567092, "volume": 7918.0}, {"date": "2022-01-28", "close": 1.530648, "volume": 17880.0}, {"date": "2022-01-31", "close": 1.603536, "volume": 20999.0}, {"date": "2022-02-01", "close": 1.603536, "volume": 3992.0}, {"date": "2022-02-02", "close": 1.603536, "volume": 3899.0}, {"date": "2022-02-03", "close": 1.567092, "volume": 1098.0}, {"date": "2022-02-04", "close": 1.494204, "volume": 21729.0}, {"date": "2022-02-08", "close": 1.567092, "volume": 27486.0}, {"date": "2022-02-09", "close": 1.567092, "volume": 1231.0}, {"date": "2022-02-10", "close": 1.530648, "volume": 14097.0}, {"date": "2022-02-11", "close": 1.45776, "volume": 3887.0}, {"date": "2022-02-15", "close": 1.494204, "volume": 20102.0}, {"date": "2022-02-16", "close": 1.494204, "volume": 9359.0}, {"date": "2022-02-18", "close": 1.421316, "volume": 14041.0}, {"date": "2022-02-21", "close": 1.421316, "volume": 1763.0}, {"date": "2022-02-23", "close": 1.421316, "volume": 1994.0}, {"date": "2022-02-24", "close": 1.239096, "volume": 34317.0}, {"date": "2022-02-25", "close": 1.239096, "volume": 28747.0}, {"date": "2022-02-28", "close": 1.27554, "volume": 69619.0}, {"date": "2022-03-01", "close": 1.056876, "volume": 52826.0}, {"date": "2022-03-02", "close": 0.9111, "volume": 130659.0}, {"date": "2022-03-03", "close": 0.765324, "volume": 63876.0}, {"date": "2022-03-04", "close": 0.72888, "volume": 910076.0}, {"date": "2022-03-07", "close": 0.6705696, "volume": 81478.0}, {"date": "2022-03-08", "close": 0.72888, "volume": 25448.0}, {"date": "2022-03-09", "close": 0.801768, "volume": 26370.0}, {"date": "2022-03-10", "close": 0.801768, "volume": 2959.0}, {"date": "2022-03-11", "close": 0.765324, "volume": 41069.0}, {"date": "2022-03-14", "close": 0.801768, "volume": 33472.0}, {"date": "2022-03-15", "close": 0.765324, "volume": 10746.0}, {"date": "2022-03-16", "close": 0.72888, "volume": 18530.0}, {"date": "2022-03-17", "close": 0.874656, "volume": 26633.0}, {"date": "2022-03-18", "close": 0.801768, "volume": 48331.0}, {"date": "2022-03-21", "close": 0.801768, "volume": 13853.0}, {"date": "2022-03-22", "close": 0.874656, "volume": 89496.0}, {"date": "2022-03-23", "close": 0.801768, "volume": 92138.0}, {"date": "2022-03-24", "close": 0.838212, "volume": 13349.0}, {"date": "2022-03-25", "close": 0.874656, "volume": 4785.0}, {"date": "2022-03-28", "close": 0.874656, "volume": 57605.0}, {"date": "2022-03-29", "close": 0.9111, "volume": 15960.0}, {"date": "2022-03-30", "close": 0.9111, "volume": 6588.0}, {"date": "2022-03-31", "close": 0.9111, "volume": 14599.0}, {"date": "2022-04-01", "close": 0.947544, "volume": 57413.0}, {"date": "2022-04-04", "close": 0.9111, "volume": 47948.0}, {"date": "2022-04-05", "close": 0.947544, "volume": 41707.0}, {"date": "2022-04-07", "close": 1.0, "volume": 71605.0}, {"date": "2022-04-08", "close": 1.04, "volume": 3379.0}, {"date": "2022-04-11", "close": 0.96, "volume": 9384.0}, {"date": "2022-04-12", "close": 1.0, "volume": 34495.0}, {"date": "2022-04-13", "close": 0.776, "volume": 167573.0}, {"date": "2022-04-14", "close": 0.72, "volume": 250906.0}, {"date": "2022-04-19", "close": 0.752, "volume": 30300.0}, {"date": "2022-04-20", "close": 0.744, "volume": 21158.0}, {"date": "2022-04-21", "close": 0.688, "volume": 163486.0}, {"date": "2022-04-22", "close": 0.68, "volume": 345481.0}, {"date": "2022-04-26", "close": 0.688, "volume": 30142.0}, {"date": "2022-04-27", "close": 0.72, "volume": 39600.0}, {"date": "2022-04-28", "close": 0.728, "volume": 5921.0}, {"date": "2022-04-29", "close": 0.784, "volume": 7352.0}, {"date": "2022-05-02", "close": 0.76, "volume": 4625.0}, {"date": "2022-05-03", "close": 0.736, "volume": 2696.0}, {"date": "2022-05-04", "close": 0.768, "volume": 43356.0}, {"date": "2022-05-05", "close": 0.768, "volume": 4653.0}, {"date": "2022-05-06", "close": 0.728, "volume": 74952.0}, {"date": "2022-05-09", "close": 0.72, "volume": 23623.0}, {"date": "2022-05-10", "close": 0.704, "volume": 24663.0}, {"date": "2022-05-11", "close": 0.72, "volume": 29196.0}, {"date": "2022-05-12", "close": 0.696, "volume": 14144.0}, {"date": "2022-05-13", "close": 0.68, "volume": 158863.0}, {"date": "2022-05-16", "close": 0.648, "volume": 3155.0}, {"date": "2022-05-17", "close": 0.64, "volume": 34485.0}, {"date": "2022-05-18", "close": 0.64, "volume": 41150.0}, {"date": "2022-05-19", "close": 0.648, "volume": 10649.0}, {"date": "2022-05-20", "close": 0.624, "volume": 51582.0}, {"date": "2022-05-23", "close": 0.64, "volume": 23648.0}, {"date": "2022-05-24", "close": 0.624, "volume": 344691.0}, {"date": "2022-05-25", "close": 0.624, "volume": 42.0}, {"date": "2022-05-26", "close": 0.64, "volume": 1098141.0}, {"date": "2022-05-27", "close": 0.64, "volume": 39974.0}, {"date": "2022-05-30", "close": 0.632, "volume": 5938.0}, {"date": "2022-05-31", "close": 0.632, "volume": 14808.0}, {"date": "2022-06-01", "close": 0.64, "volume": 179.0}, {"date": "2022-06-02", "close": 0.648, "volume": 34770.0}, {"date": "2022-06-03", "close": 0.624, "volume": 1565.0}, {"date": "2022-06-06", "close": 0.64, "volume": 2207.0}, {"date": "2022-06-07", "close": 0.616, "volume": 22428.0}, {"date": "2022-06-09", "close": 0.592, "volume": 34399.0}, {"date": "2022-06-10", "close": 0.576, "volume": 4380.0}, {"date": "2022-06-14", "close": 0.552, "volume": 6768.0}, {"date": "2022-06-16", "close": 0.544, "volume": 15285.0}, {"date": "2022-06-17", "close": 0.56, "volume": 4897.0}, {"date": "2022-06-20", "close": 0.568, "volume": 7243.0}, {"date": "2022-06-21", "close": 0.56, "volume": 18375.0}, {"date": "2022-06-22", "close": 0.488, "volume": 69256.0}, {"date": "2022-06-23", "close": 0.464, "volume": 56063.0}, {"date": "2022-06-24", "close": 0.424, "volume": 44833.0}, {"date": "2022-06-27", "close": 0.416, "volume": 52930.0}, {"date": "2022-06-28", "close": 0.408, "volume": 64374.0}, {"date": "2022-06-29", "close": 0.416, "volume": 56726.0}, {"date": "2022-06-30", "close": 0.552, "volume": 99704.0}, {"date": "2022-07-01", "close": 0.552, "volume": 921.0}, {"date": "2022-07-04", "close": 0.504, "volume": 2959.0}, {"date": "2022-07-05", "close": 0.496, "volume": 25606.0}, {"date": "2022-07-06", "close": 0.512, "volume": 2002.0}, {"date": "2022-07-07", "close": 0.512, "volume": 10.0}, {"date": "2022-07-08", "close": 0.496, "volume": 10000.0}, {"date": "2022-07-11", "close": 0.44, "volume": 228331.0}, {"date": "2022-07-12", "close": 0.424, "volume": 27791.0}, {"date": "2022-07-13", "close": 0.424, "volume": 18611.0}, {"date": "2022-07-15", "close": 0.424, "volume": 4854.0}, {"date": "2022-07-18", "close": 0.416, "volume": 9761.0}, {"date": "2022-07-20", "close": 0.416, "volume": 2021.0}, {"date": "2022-07-21", "close": 0.448, "volume": 22597.0}, {"date": "2022-07-22", "close": 0.48, "volume": 3461.0}, {"date": "2022-07-25", "close": 0.48, "volume": 11325.0}, {"date": "2022-07-26", "close": 0.488, "volume": 5735.0}, {"date": "2022-07-28", "close": 0.504, "volume": 7004.0}, {"date": "2022-07-29", "close": 0.488, "volume": 12962.0}, {"date": "2022-08-03", "close": 0.48, "volume": 41066.0}, {"date": "2022-08-04", "close": 0.448, "volume": 27376.0}, {"date": "2022-08-08", "close": 0.464, "volume": 932.0}, {"date": "2022-08-09", "close": 0.472, "volume": 1.0}, {"date": "2022-08-10", "close": 0.448, "volume": 25123.0}, {"date": "2022-08-11", "close": 0.464, "volume": 856.0}, {"date": "2022-08-12", "close": 0.448, "volume": 17857.0}, {"date": "2022-08-15", "close": 0.456, "volume": 19723.0}, {"date": "2022-08-16", "close": 0.456, "volume": 13830.0}, {"date": "2022-08-17", "close": 0.464, "volume": 8692.0}, {"date": "2022-08-18", "close": 0.456, "volume": 11965.0}, {"date": "2022-08-19", "close": 0.456, "volume": 8403.0}, {"date": "2022-08-22", "close": 0.488, "volume": 64473.0}, {"date": "2022-08-24", "close": 0.424, "volume": 8170.0}, {"date": "2022-08-25", "close": 0.432, "volume": 15046.0}, {"date": "2022-08-26", "close": 0.424, "volume": 12479.0}, {"date": "2022-08-29", "close": 0.44, "volume": 40217.0}, {"date": "2022-08-30", "close": 0.432, "volume": 5865.0}, {"date": "2022-08-31", "close": 0.432, "volume": 19439.0}, {"date": "2022-09-01", "close": 0.448, "volume": 3315.0}, {"date": "2022-09-02", "close": 0.416, "volume": 17813.0}, {"date": "2022-09-05", "close": 0.424, "volume": 21111.0}, {"date": "2022-09-06", "close": 0.424, "volume": 6250.0}, {"date": "2022-09-07", "close": 0.432, "volume": 5652.0}, {"date": "2022-09-08", "close": 0.432, "volume": 19414.0}, {"date": "2022-09-09", "close": 0.416, "volume": 28422.0}, {"date": "2022-09-13", "close": 0.424, "volume": 51241.0}, {"date": "2022-09-14", "close": 0.424, "volume": 101398.0}, {"date": "2022-09-15", "close": 0.4, "volume": 25967.0}, {"date": "2022-09-16", "close": 0.408, "volume": 121729.0}, {"date": "2022-09-19", "close": 0.408, "volume": 11131.0}, {"date": "2022-09-20", "close": 0.408, "volume": 20002.0}, {"date": "2022-09-21", "close": 0.424, "volume": 22858.0}, {"date": "2022-09-23", "close": 0.416, "volume": 24912.0}, {"date": "2022-09-26", "close": 0.432, "volume": 25149.0}, {"date": "2022-09-27", "close": 0.416, "volume": 6949.0}, {"date": "2022-09-28", "close": 0.44, "volume": 19938.0}, {"date": "2022-09-29", "close": 0.416, "volume": 8745.0}, {"date": "2022-09-30", "close": 0.408, "volume": 28946.0}, {"date": "2022-10-03", "close": 0.424, "volume": 2715.0}, {"date": "2022-10-04", "close": 0.488, "volume": 7938.0}, {"date": "2022-10-05", "close": 0.44, "volume": 3.0}, {"date": "2022-10-06", "close": 0.424, "volume": 5787.0}, {"date": "2022-10-10", "close": 0.424, "volume": 4881.0}, {"date": "2022-10-11", "close": 0.4, "volume": 6932.0}, {"date": "2022-10-12", "close": 0.408, "volume": 13984.0}, {"date": "2022-10-13", "close": 0.424, "volume": 19846.0}, {"date": "2022-10-14", "close": 0.432, "volume": 884.0}, {"date": "2022-10-17", "close": 0.44, "volume": 4513.0}, {"date": "2022-10-18", "close": 0.44, "volume": 35125.0}, {"date": "2022-10-19", "close": 0.44, "volume": 4538.0}, {"date": "2022-10-20", "close": 0.464, "volume": 11767.0}, {"date": "2022-10-21", "close": 0.464, "volume": 1078.0}, {"date": "2022-10-25", "close": 0.472, "volume": 17493.0}, {"date": "2022-10-26", "close": 0.416, "volume": 7067.0}, {"date": "2022-10-27", "close": 0.388, "volume": 141555.0}, {"date": "2022-10-28", "close": 0.4, "volume": 14083.0}, {"date": "2022-10-31", "close": 0.408, "volume": 1251.0}, {"date": "2022-11-01", "close": 0.408, "volume": 10128.0}, {"date": "2022-11-02", "close": 0.396, "volume": 3.0}, {"date": "2022-11-07", "close": 0.376, "volume": 4000.0}, {"date": "2022-11-08", "close": 0.384, "volume": 8701.0}, {"date": "2022-11-09", "close": 0.392, "volume": 54703.0}, {"date": "2022-11-10", "close": 0.344, "volume": 12415.0}, {"date": "2022-11-11", "close": 0.392, "volume": 39323.0}, {"date": "2022-11-14", "close": 0.392, "volume": 4000.0}, {"date": "2022-11-15", "close": 0.384, "volume": 5537.0}, {"date": "2022-11-16", "close": 0.344, "volume": 10030.0}, {"date": "2022-11-17", "close": 0.344, "volume": 3.0}, {"date": "2022-11-18", "close": 0.36, "volume": 2519.0}, {"date": "2022-11-21", "close": 0.384, "volume": 45702.0}, {"date": "2022-11-23", "close": 0.584, "volume": 695082.0}, {"date": "2022-11-24", "close": 0.632, "volume": 151964.0}, {"date": "2022-11-25", "close": 0.64, "volume": 98483.0}, {"date": "2022-12-07", "close": 0.62, "volume": 1661.0}, {"date": "2022-12-08", "close": 0.62, "volume": 29908.0}, {"date": "2022-12-09", "close": 0.56, "volume": 71755.0}, {"date": "2022-12-12", "close": 0.56, "volume": 2157.0}, {"date": "2022-12-13", "close": 0.58, "volume": 50000.0}, {"date": "2022-12-14", "close": 0.58, "volume": 110161.0}, {"date": "2022-12-15", "close": 0.58, "volume": 22801.0}, {"date": "2022-12-16", "close": 0.54, "volume": 85166.0}, {"date": "2022-12-19", "close": 0.53, "volume": 7927.0}, {"date": "2022-12-20", "close": 0.53, "volume": 6694.0}, {"date": "2022-12-30", "close": 0.53, "volume": 124448.0}, {"date": "2023-01-04", "close": 0.5, "volume": 8488.0}, {"date": "2023-01-05", "close": 0.49, "volume": 1864.0}, {"date": "2023-01-10", "close": 0.5, "volume": 5347.0}, {"date": "2023-01-11", "close": 0.525, "volume": 2813.0}, {"date": "2023-01-12", "close": 0.525, "volume": 5675.0}, {"date": "2023-01-17", "close": 0.51, "volume": 28861.0}, {"date": "2023-01-18", "close": 0.5, "volume": 17523.0}, {"date": "2023-01-19", "close": 0.52, "volume": 40549.0}, {"date": "2023-01-23", "close": 0.52, "volume": 5984.0}, {"date": "2023-01-24", "close": 0.52, "volume": 27646.0}, {"date": "2023-01-25", "close": 0.5125, "volume": 43978.0}, {"date": "2023-01-27", "close": 0.54, "volume": 7309.0}, {"date": "2023-01-31", "close": 0.54, "volume": 27445.0}, {"date": "2023-02-01", "close": 0.525, "volume": 30551.0}, {"date": "2023-02-03", "close": 0.535, "volume": 2002.0}, {"date": "2023-02-06", "close": 0.545, "volume": 17127.0}, {"date": "2023-02-07", "close": 0.565, "volume": 24177.0}, {"date": "2023-02-08", "close": 0.565, "volume": 1004.0}, {"date": "2023-02-09", "close": 0.58, "volume": 70129.0}, {"date": "2023-02-10", "close": 0.585, "volume": 49960.0}, {"date": "2023-02-13", "close": 0.585, "volume": 46956.0}, {"date": "2023-02-14", "close": 0.59, "volume": 20087.0}, {"date": "2023-02-15", "close": 0.57, "volume": 47274.0}, {"date": "2023-02-16", "close": 0.585, "volume": 1.0}, {"date": "2023-02-17", "close": 0.585, "volume": 20292.0}, {"date": "2023-02-20", "close": 0.585, "volume": 6133.0}, {"date": "2023-02-21", "close": 0.595, "volume": 908.0}, {"date": "2023-02-23", "close": 0.62, "volume": 23048.0}, {"date": "2023-02-24", "close": 0.62, "volume": 21486.0}, {"date": "2023-02-27", "close": 0.64, "volume": 49437.0}, {"date": "2023-02-28", "close": 0.64, "volume": 40339.0}, {"date": "2023-03-01", "close": 0.64, "volume": 39449.0}, {"date": "2023-03-02", "close": 0.64, "volume": 30032.0}, {"date": "2023-03-03", "close": 0.6, "volume": 29938.0}, {"date": "2023-03-06", "close": 0.6, "volume": 9999.0}, {"date": "2023-03-07", "close": 0.6, "volume": 8945.0}, {"date": "2023-03-08", "close": 0.6, "volume": 25249.0}, {"date": "2023-03-10", "close": 0.6, "volume": 1.0}, {"date": "2023-03-14", "close": 0.595, "volume": 7679.0}, {"date": "2023-03-15", "close": 0.6, "volume": 700.0}, {"date": "2023-03-17", "close": 0.56, "volume": 10001.0}, {"date": "2023-03-20", "close": 0.55, "volume": 39421.0}, {"date": "2023-03-21", "close": 0.575, "volume": 27175.0}, {"date": "2023-03-22", "close": 0.5925, "volume": 11834.0}, {"date": "2023-03-23", "close": 0.595, "volume": 20250.0}, {"date": "2023-03-24", "close": 0.595, "volume": 18385.0}, {"date": "2023-03-27", "close": 0.6, "volume": 10000.0}, {"date": "2023-03-28", "close": 0.57, "volume": 49645.0}, {"date": "2023-03-29", "close": 0.56, "volume": 10558.0}, {"date": "2023-03-31", "close": 0.59, "volume": 865.0}, {"date": "2023-04-03", "close": 0.605, "volume": 7673.0}, {"date": "2023-04-04", "close": 0.615, "volume": 2.0}, {"date": "2023-04-05", "close": 0.615, "volume": 6085.0}, {"date": "2023-04-11", "close": 0.625, "volume": 41713.0}, {"date": "2023-04-12", "close": 0.64, "volume": 50000.0}, {"date": "2023-04-13", "close": 0.64, "volume": 14165.0}, {"date": "2023-04-14", "close": 0.64, "volume": 11715.0}, {"date": "2023-04-17", "close": 0.585, "volume": 42667.0}, {"date": "2023-04-18", "close": 0.585, "volume": 3042.0}, {"date": "2023-04-19", "close": 0.615, "volume": 10000.0}, {"date": "2023-04-20", "close": 0.62, "volume": 15026.0}, {"date": "2023-04-21", "close": 0.64, "volume": 41539.0}, {"date": "2023-04-24", "close": 0.63, "volume": 2833.0}, {"date": "2023-04-26", "close": 0.625, "volume": 79.0}, {"date": "2023-04-27", "close": 0.635, "volume": 11185.0}, {"date": "2023-04-28", "close": 0.64, "volume": 30000.0}, {"date": "2023-05-01", "close": 0.64, "volume": 2000.0}, {"date": "2023-05-03", "close": 0.625, "volume": 10921.0}, {"date": "2023-05-05", "close": 0.63, "volume": 1.0}, {"date": "2023-05-08", "close": 0.6, "volume": 46752.0}, {"date": "2023-05-09", "close": 0.6, "volume": 20927.0}, {"date": "2023-05-10", "close": 0.61, "volume": 2071.0}, {"date": "2023-05-11", "close": 0.62, "volume": 1720.0}, {"date": "2023-05-12", "close": 0.62, "volume": 47.0}, {"date": "2023-05-15", "close": 0.62, "volume": 17737.0}, {"date": "2023-05-16", "close": 0.62, "volume": 8646.0}, {"date": "2023-05-17", "close": 0.62, "volume": 281.0}, {"date": "2023-05-18", "close": 0.62, "volume": 9963.0}, {"date": "2023-05-19", "close": 0.62, "volume": 23459.0}, {"date": "2023-05-22", "close": 0.62, "volume": 888.0}, {"date": "2023-05-23", "close": 0.62, "volume": 1250.0}, {"date": "2023-05-24", "close": 0.62, "volume": 2000.0}, {"date": "2023-05-25", "close": 0.62, "volume": 14804.0}, {"date": "2023-05-26", "close": 0.62, "volume": 2250.0}, {"date": "2023-05-29", "close": 0.62, "volume": 250.0}, {"date": "2023-05-30", "close": 0.625, "volume": 1001.0}, {"date": "2023-05-31", "close": 0.62, "volume": 1100.0}, {"date": "2023-06-01", "close": 0.62, "volume": 9290.0}, {"date": "2023-06-02", "close": 0.63, "volume": 2.0}, {"date": "2023-06-06", "close": 0.63, "volume": 5.0}, {"date": "2023-06-08", "close": 0.62, "volume": 3752.0}, {"date": "2023-06-16", "close": 0.59, "volume": 1.0}, {"date": "2023-06-19", "close": 0.55, "volume": 70341.0}, {"date": "2023-06-20", "close": 0.54, "volume": 30970.0}, {"date": "2023-06-21", "close": 0.59, "volume": 65637.0}, {"date": "2023-06-22", "close": 0.6, "volume": 5000.0}, {"date": "2023-06-23", "close": 0.575, "volume": 1757469.0}, {"date": "2023-06-26", "close": 0.6, "volume": 22000.0}, {"date": "2023-06-27", "close": 0.6, "volume": 10979.0}, {"date": "2023-06-28", "close": 0.6, "volume": 1524218.0}, {"date": "2023-06-29", "close": 0.6, "volume": 20527.0}, {"date": "2023-06-30", "close": 0.6, "volume": 16273.0}, {"date": "2023-07-04", "close": 0.6, "volume": 6811.0}, {"date": "2023-07-06", "close": 0.605, "volume": 11948.0}, {"date": "2023-07-07", "close": 0.6, "volume": 18931.0}, {"date": "2023-07-10", "close": 0.6, "volume": 46.0}, {"date": "2023-07-11", "close": 0.58, "volume": 6000.0}, {"date": "2023-07-12", "close": 0.6, "volume": 8848.0}, {"date": "2023-07-13", "close": 0.6, "volume": 4134.0}, {"date": "2023-07-14", "close": 0.6, "volume": 2.0}, {"date": "2023-07-18", "close": 0.595, "volume": 18373.0}, {"date": "2023-07-19", "close": 0.59, "volume": 22171.0}, {"date": "2023-07-20", "close": 0.605, "volume": 1745.0}, {"date": "2023-07-21", "close": 0.6, "volume": 10034.0}, {"date": "2023-07-25", "close": 0.6, "volume": 1250.0}, {"date": "2023-07-27", "close": 0.6, "volume": 4815.0}, {"date": "2023-07-28", "close": 0.605, "volume": 7582.0}, {"date": "2023-07-31", "close": 0.605, "volume": 19660.0}, {"date": "2023-08-01", "close": 0.6, "volume": 2505.0}, {"date": "2023-08-02", "close": 0.6, "volume": 6997.0}, {"date": "2023-08-04", "close": 0.6, "volume": 23135.0}, {"date": "2023-08-07", "close": 0.6, "volume": 15248.0}, {"date": "2023-08-08", "close": 0.6, "volume": 343334.0}, {"date": "2023-08-09", "close": 0.6, "volume": 1739.0}, {"date": "2023-08-10", "close": 0.6, "volume": 40000.0}, {"date": "2023-08-11", "close": 0.57, "volume": 13267.0}, {"date": "2023-08-14", "close": 0.605, "volume": 16749.0}, {"date": "2023-08-15", "close": 0.6, "volume": 18255.0}, {"date": "2023-08-16", "close": 0.6, "volume": 31497.0}, {"date": "2023-08-17", "close": 0.58, "volume": 1520.0}, {"date": "2023-08-18", "close": 0.58, "volume": 2239.0}, {"date": "2023-08-22", "close": 0.6, "volume": 6153.0}, {"date": "2023-08-23", "close": 0.6, "volume": 8470.0}, {"date": "2023-08-24", "close": 0.59, "volume": 528.0}, {"date": "2023-08-25", "close": 0.58, "volume": 5938.0}, {"date": "2023-08-30", "close": 0.58, "volume": 10001.0}, {"date": "2023-08-31", "close": 0.595, "volume": 2001.0}, {"date": "2023-09-04", "close": 0.59, "volume": 16915.0}, {"date": "2023-09-05", "close": 0.58, "volume": 17705.0}, {"date": "2023-09-08", "close": 0.59, "volume": 12000.0}, {"date": "2023-09-11", "close": 0.59, "volume": 2295.0}, {"date": "2023-09-12", "close": 0.6, "volume": 25001.0}, {"date": "2023-09-13", "close": 0.58, "volume": 23730.0}, {"date": "2023-09-14", "close": 0.58, "volume": 33458.0}, {"date": "2023-09-18", "close": 0.58, "volume": 375.0}, {"date": "2023-09-19", "close": 0.6, "volume": 14.0}, {"date": "2023-09-20", "close": 0.59, "volume": 46383.0}, {"date": "2023-09-22", "close": 0.59, "volume": 339983.0}, {"date": "2023-09-25", "close": 0.59, "volume": 603453.0}, {"date": "2023-09-26", "close": 0.58, "volume": 14320.0}, {"date": "2023-09-27", "close": 0.55, "volume": 72966.0}, {"date": "2023-09-28", "close": 0.54, "volume": 137237.0}, {"date": "2023-09-29", "close": 0.6, "volume": 204777.0}, {"date": "2023-10-03", "close": 0.6, "volume": 20134.0}, {"date": "2023-10-06", "close": 0.58, "volume": 9696.0}, {"date": "2023-10-10", "close": 0.59, "volume": 9.0}, {"date": "2023-10-12", "close": 0.59, "volume": 1125.0}, {"date": "2023-10-13", "close": 0.6, "volume": 20000.0}, {"date": "2023-10-23", "close": 0.6, "volume": 16200.0}, {"date": "2023-10-24", "close": 0.595, "volume": 5000.0}, {"date": "2023-10-25", "close": 0.6, "volume": 10000.0}, {"date": "2023-10-27", "close": 0.6, "volume": 1000.0}, {"date": "2023-10-31", "close": 0.59, "volume": 58775.0}, {"date": "2023-11-02", "close": 0.59, "volume": 18612.0}, {"date": "2023-11-03", "close": 0.59, "volume": 24388.0}, {"date": "2023-11-06", "close": 0.59, "volume": 2740.0}, {"date": "2023-11-07", "close": 0.59, "volume": 1000.0}, {"date": "2023-11-09", "close": 0.6, "volume": 1500.0}, {"date": "2023-11-14", "close": 0.6, "volume": 1000.0}, {"date": "2023-11-15", "close": 0.6, "volume": 2.0}, {"date": "2023-11-16", "close": 0.595, "volume": 205.0}, {"date": "2023-11-20", "close": 0.595, "volume": 2659.0}, {"date": "2023-11-23", "close": 0.595, "volume": 7260.0}, {"date": "2023-11-24", "close": 0.605, "volume": 35004.0}, {"date": "2023-11-28", "close": 0.595, "volume": 5209.0}, {"date": "2023-11-29", "close": 0.595, "volume": 4200.0}, {"date": "2023-12-04", "close": 0.6, "volume": 2200.0}, {"date": "2023-12-06", "close": 0.595, "volume": 801.0}, {"date": "2023-12-07", "close": 0.595, "volume": 34070.0}, {"date": "2023-12-08", "close": 0.595, "volume": 11715.0}, {"date": "2023-12-11", "close": 0.6, "volume": 164.0}, {"date": "2023-12-12", "close": 0.595, "volume": 2813.0}, {"date": "2023-12-14", "close": 0.595, "volume": 972.0}, {"date": "2023-12-15", "close": 0.595, "volume": 207.0}, {"date": "2023-12-18", "close": 0.6, "volume": 328.0}, {"date": "2023-12-20", "close": 0.59, "volume": 78710.0}, {"date": "2023-12-21", "close": 0.59, "volume": 15213.0}, {"date": "2023-12-27", "close": 0.595, "volume": 19000.0}, {"date": "2023-12-28", "close": 0.595, "volume": 2525.0}, {"date": "2023-12-29", "close": 0.595, "volume": 17000.0}, {"date": "2024-01-04", "close": 0.6, "volume": 2602.0}, {"date": "2024-01-10", "close": 0.595, "volume": 5454.0}, {"date": "2024-01-11", "close": 0.605, "volume": 4423.0}, {"date": "2024-01-12", "close": 0.6, "volume": 1087.0}, {"date": "2024-01-15", "close": 0.605, "volume": 10710.0}, {"date": "2024-01-17", "close": 0.605, "volume": 27532.0}, {"date": "2024-01-22", "close": 0.595, "volume": 5218.0}, {"date": "2024-01-23", "close": 0.595, "volume": 11194.0}, {"date": "2024-01-24", "close": 0.6, "volume": 1458.0}, {"date": "2024-01-25", "close": 0.595, "volume": 2265.0}, {"date": "2024-01-30", "close": 0.59, "volume": 21534.0}, {"date": "2024-01-31", "close": 0.605, "volume": 49438.0}, {"date": "2024-02-02", "close": 0.595, "volume": 19686.0}, {"date": "2024-02-05", "close": 0.6, "volume": 3040.0}, {"date": "2024-02-06", "close": 0.595, "volume": 9973.0}, {"date": "2024-02-07", "close": 0.595, "volume": 15057.0}, {"date": "2024-02-08", "close": 0.64, "volume": 74175.0}, {"date": "2024-02-09", "close": 0.69, "volume": 34447.0}, {"date": "2024-02-12", "close": 0.68, "volume": 17143.0}, {"date": "2024-02-13", "close": 0.65, "volume": 25000.0}, {"date": "2024-02-15", "close": 0.63, "volume": 3000.0}, {"date": "2024-02-19", "close": 0.615, "volume": 29698.0}, {"date": "2024-02-20", "close": 0.61, "volume": 81219.0}, {"date": "2024-02-21", "close": 0.61, "volume": 4190.0}, {"date": "2024-02-23", "close": 0.715, "volume": 115156.0}, {"date": "2024-02-26", "close": 0.715, "volume": 89455.0}, {"date": "2024-02-27", "close": 0.7, "volume": 9602.0}, {"date": "2024-02-28", "close": 0.7, "volume": 11189.0}, {"date": "2024-02-29", "close": 0.7, "volume": 689.0}, {"date": "2024-03-01", "close": 0.71, "volume": 14302.0}, {"date": "2024-03-04", "close": 0.7, "volume": 95040.0}, {"date": "2024-03-05", "close": 0.7, "volume": 3516.0}, {"date": "2024-03-07", "close": 0.7, "volume": 7868.0}, {"date": "2024-03-08", "close": 0.7, "volume": 4632.0}, {"date": "2024-03-12", "close": 0.725, "volume": 29584.0}, {"date": "2024-03-13", "close": 0.72, "volume": 12425.0}, {"date": "2024-03-15", "close": 0.685, "volume": 41885.0}, {"date": "2024-03-19", "close": 0.685, "volume": 46852.0}, {"date": "2024-03-20", "close": 0.685, "volume": 5395.0}, {"date": "2024-03-21", "close": 0.66, "volume": 3325.0}, {"date": "2024-03-22", "close": 0.66, "volume": 19106.0}, {"date": "2024-03-25", "close": 0.66, "volume": 11242.0}, {"date": "2024-03-26", "close": 0.655, "volume": 14476.0}, {"date": "2024-03-27", "close": 0.655, "volume": 1294.0}, {"date": "2024-03-28", "close": 0.68, "volume": 64665.0}, {"date": "2024-04-02", "close": 0.685, "volume": 1.0}, {"date": "2024-04-05", "close": 0.675, "volume": 1.0}, {"date": "2024-04-08", "close": 0.635, "volume": 20171.0}, {"date": "2024-04-09", "close": 0.65, "volume": 2914.0}, {"date": "2024-04-12", "close": 0.65, "volume": 10974.0}, {"date": "2024-04-15", "close": 0.65, "volume": 1481.0}, {"date": "2024-04-17", "close": 0.655, "volume": 646.0}, {"date": "2024-04-18", "close": 0.655, "volume": 11344.0}, {"date": "2024-04-22", "close": 0.65, "volume": 25001.0}, {"date": "2024-04-23", "close": 0.65, "volume": 1501.0}, {"date": "2024-04-24", "close": 0.65, "volume": 2548.0}, {"date": "2024-04-26", "close": 0.715, "volume": 105927.0}, {"date": "2024-04-29", "close": 0.72, "volume": 17500.0}, {"date": "2024-04-30", "close": 0.7, "volume": 688.0}, {"date": "2024-05-01", "close": 0.7, "volume": 1404.0}, {"date": "2024-05-02", "close": 0.7, "volume": 3350.0}, {"date": "2024-05-03", "close": 0.665, "volume": 31364.0}, {"date": "2024-05-07", "close": 0.7, "volume": 28232.0}, {"date": "2024-05-08", "close": 0.7, "volume": 6126.0}, {"date": "2024-05-10", "close": 0.7, "volume": 9176.0}, {"date": "2024-05-13", "close": 0.7, "volume": 17405.0}, {"date": "2024-05-14", "close": 0.7, "volume": 3644.0}, {"date": "2024-05-16", "close": 0.74, "volume": 22674.0}, {"date": "2024-05-17", "close": 0.74, "volume": 5080.0}, {"date": "2024-05-20", "close": 0.74, "volume": 31740.0}, {"date": "2024-05-21", "close": 0.715, "volume": 4285.0}, {"date": "2024-05-24", "close": 0.685, "volume": 38335.0}, {"date": "2024-05-27", "close": 0.74, "volume": 5509.0}, {"date": "2024-05-28", "close": 0.74, "volume": 25007.0}, {"date": "2024-05-30", "close": 0.745, "volume": 2.0}, {"date": "2024-05-31", "close": 0.735, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.7, "volume": 2193.0}, {"date": "2024-06-04", "close": 0.705, "volume": 93134.0}, {"date": "2024-06-05", "close": 0.68, "volume": 624.0}, {"date": "2024-06-07", "close": 0.685, "volume": 5628.0}, {"date": "2024-06-14", "close": 0.685, "volume": 2502.0}, {"date": "2024-06-17", "close": 0.685, "volume": 4438.0}, {"date": "2024-06-18", "close": 0.675, "volume": 15793.0}, {"date": "2024-06-20", "close": 0.675, "volume": 702.0}, {"date": "2024-06-21", "close": 0.7, "volume": 3747.0}, {"date": "2024-06-24", "close": 0.7, "volume": 20074.0}, {"date": "2024-06-25", "close": 0.72, "volume": 15543.0}, {"date": "2024-06-26", "close": 0.72, "volume": 8474.0}, {"date": "2024-06-27", "close": 0.735, "volume": 5335.0}, {"date": "2024-06-28", "close": 0.735, "volume": 38870.0}, {"date": "2024-07-01", "close": 0.735, "volume": 13881.0}, {"date": "2024-07-02", "close": 0.72, "volume": 7110.0}, {"date": "2024-07-03", "close": 0.735, "volume": 8386.0}, {"date": "2024-07-04", "close": 0.72, "volume": 1521.0}, {"date": "2024-07-05", "close": 0.72, "volume": 1812.0}, {"date": "2024-07-09", "close": 0.72, "volume": 297.0}, {"date": "2024-07-10", "close": 0.72, "volume": 853.0}, {"date": "2024-07-11", "close": 0.72, "volume": 2782.0}, {"date": "2024-07-12", "close": 0.72, "volume": 249.0}, {"date": "2024-07-16", "close": 0.735, "volume": 26509.0}, {"date": "2024-07-17", "close": 0.71, "volume": 24000.0}, {"date": "2024-07-19", "close": 0.72, "volume": 24.0}, {"date": "2024-07-23", "close": 0.72, "volume": 2014.0}, {"date": "2024-07-24", "close": 0.725, "volume": 24.0}, {"date": "2024-07-25", "close": 0.72, "volume": 2.0}, {"date": "2024-07-26", "close": 0.755, "volume": 375169.0}, {"date": "2024-07-29", "close": 0.8, "volume": 58874.0}, {"date": "2024-07-30", "close": 0.885, "volume": 94193.0}, {"date": "2024-07-31", "close": 1.015, "volume": 232486.0}, {"date": "2024-08-01", "close": 1.045, "volume": 277242.0}, {"date": "2024-08-02", "close": 0.955, "volume": 53586.0}, {"date": "2024-08-05", "close": 0.95, "volume": 29991.0}, {"date": "2024-08-06", "close": 1.0, "volume": 12582.0}, {"date": "2024-08-07", "close": 1.0, "volume": 10450.0}, {"date": "2024-08-08", "close": 1.075, "volume": 103188.0}, {"date": "2024-08-09", "close": 0.985, "volume": 99522.0}, {"date": "2024-08-12", "close": 0.99, "volume": 16272.0}, {"date": "2024-08-13", "close": 1.005, "volume": 10000.0}, {"date": "2024-08-14", "close": 1.05, "volume": 111617.0}, {"date": "2024-08-15", "close": 1.07, "volume": 130510.0}, {"date": "2024-08-16", "close": 1.02, "volume": 113840.0}, {"date": "2024-08-19", "close": 1.0275, "volume": 1350.0}, {"date": "2024-08-20", "close": 1.05, "volume": 62384.0}, {"date": "2024-08-21", "close": 1.055, "volume": 158487.0}, {"date": "2024-08-22", "close": 1.065, "volume": 93027.0}, {"date": "2024-08-23", "close": 1.045, "volume": 49227.0}, {"date": "2024-08-26", "close": 1.05, "volume": 11091.0}, {"date": "2024-08-27", "close": 1.05, "volume": 3300.0}, {"date": "2024-08-28", "close": 1.01, "volume": 21568.0}, {"date": "2024-08-29", "close": 0.95, "volume": 43413.0}, {"date": "2024-08-30", "close": 0.97, "volume": 13938.0}, {"date": "2024-09-02", "close": 0.965, "volume": 26740.0}, {"date": "2024-09-03", "close": 0.925, "volume": 77571.0}, {"date": "2024-09-04", "close": 0.905, "volume": 31420.0}, {"date": "2024-09-05", "close": 0.91, "volume": 6204.0}, {"date": "2024-09-06", "close": 0.91, "volume": 6033.0}, {"date": "2024-09-09", "close": 0.94, "volume": 50464.0}, {"date": "2024-09-10", "close": 0.925, "volume": 3328.0}, {"date": "2024-09-11", "close": 0.915, "volume": 1000.0}, {"date": "2024-09-12", "close": 0.925, "volume": 21139.0}, {"date": "2024-09-13", "close": 0.92, "volume": 1973.0}, {"date": "2024-09-16", "close": 0.9, "volume": 4781.0}, {"date": "2024-09-17", "close": 0.87, "volume": 22997.0}, {"date": "2024-09-18", "close": 0.86, "volume": 2158.0}, {"date": "2024-09-19", "close": 0.87, "volume": 7093.0}, {"date": "2024-09-20", "close": 0.88, "volume": 42002.0}, {"date": "2024-09-23", "close": 0.87, "volume": 8507.0}, {"date": "2024-09-24", "close": 0.88, "volume": 1500.0}, {"date": "2024-09-25", "close": 0.86, "volume": 10276.0}, {"date": "2024-09-26", "close": 0.95, "volume": 38331.0}, {"date": "2024-09-27", "close": 0.97, "volume": 997.0}, {"date": "2024-09-30", "close": 1.02, "volume": 64176.0}, {"date": "2024-10-01", "close": 0.98, "volume": 199450.0}, {"date": "2024-10-02", "close": 0.95, "volume": 20534.0}, {"date": "2024-10-03", "close": 0.94, "volume": 6000.0}, {"date": "2024-10-04", "close": 0.92, "volume": 25062.0}, {"date": "2024-10-08", "close": 0.94, "volume": 25285.0}, {"date": "2024-10-09", "close": 1.0, "volume": 19386.0}, {"date": "2024-10-10", "close": 0.955, "volume": 3091.0}, {"date": "2024-10-11", "close": 0.95, "volume": 28965.0}, {"date": "2024-10-14", "close": 0.955, "volume": 15232.0}, {"date": "2024-10-15", "close": 0.97, "volume": 118815.0}, {"date": "2024-10-16", "close": 0.98, "volume": 61732.0}, {"date": "2024-10-17", "close": 0.97, "volume": 23755.0}, {"date": "2024-10-18", "close": 1.09, "volume": 274726.0}, {"date": "2024-10-21", "close": 1.13, "volume": 37870.0}, {"date": "2024-10-22", "close": 1.09, "volume": 42366.0}, {"date": "2024-10-23", "close": 1.04, "volume": 42959.0}, {"date": "2024-10-24", "close": 1.01, "volume": 154388.0}, {"date": "2024-10-25", "close": 1.03, "volume": 40244.0}, {"date": "2024-10-28", "close": 1.04, "volume": 13255.0}, {"date": "2024-10-29", "close": 1.02, "volume": 15335.0}, {"date": "2024-10-30", "close": 1.015, "volume": 36763.0}, {"date": "2024-10-31", "close": 1.04, "volume": 29096.0}, {"date": "2024-11-01", "close": 1.04, "volume": 27539.0}, {"date": "2024-11-04", "close": 1.05, "volume": 16008.0}, {"date": "2024-11-05", "close": 1.05, "volume": 10000.0}, {"date": "2024-11-06", "close": 1.05, "volume": 28744.0}, {"date": "2024-11-07", "close": 1.05, "volume": 11418.0}, {"date": "2024-11-08", "close": 1.06, "volume": 34456.0}, {"date": "2024-11-11", "close": 1.07, "volume": 20009.0}, {"date": "2024-11-12", "close": 1.055, "volume": 117674.0}, {"date": "2024-11-13", "close": 1.05, "volume": 43808.0}, {"date": "2024-11-14", "close": 1.05, "volume": 93487.0}, {"date": "2024-11-15", "close": 1.06, "volume": 19541.0}, {"date": "2024-11-18", "close": 0.99, "volume": 47920.0}, {"date": "2024-11-19", "close": 1.02, "volume": 1732393.0}, {"date": "2024-11-20", "close": 1.0, "volume": 8175.0}, {"date": "2024-11-21", "close": 1.03, "volume": 8223.0}, {"date": "2024-11-22", "close": 1.03, "volume": 51552.0}, {"date": "2024-11-25", "close": 1.005, "volume": 206344.0}, {"date": "2024-11-26", "close": 1.01, "volume": 33632.0}, {"date": "2024-11-27", "close": 1.02, "volume": 216991.0}, {"date": "2024-11-28", "close": 1.02, "volume": 37775.0}, {"date": "2024-11-29", "close": 1.03, "volume": 29845.0}, {"date": "2024-12-02", "close": 1.05, "volume": 34860.0}, {"date": "2024-12-03", "close": 1.03, "volume": 17942.0}, {"date": "2024-12-04", "close": 0.985, "volume": 67256.0}, {"date": "2024-12-05", "close": 0.985, "volume": 50808.0}, {"date": "2024-12-09", "close": 0.98, "volume": 10230.0}, {"date": "2024-12-10", "close": 0.975, "volume": 8017758.0}, {"date": "2024-12-11", "close": 0.99, "volume": 43077.0}, {"date": "2024-12-12", "close": 1.025, "volume": 70069.0}, {"date": "2024-12-13", "close": 1.005, "volume": 6486.0}, {"date": "2024-12-16", "close": 0.97, "volume": 28681.0}, {"date": "2024-12-17", "close": 0.99, "volume": 6338.0}, {"date": "2024-12-18", "close": 0.99, "volume": 17564.0}, {"date": "2024-12-19", "close": 0.975, "volume": 9649.0}, {"date": "2024-12-20", "close": 0.98, "volume": 36453.0}, {"date": "2024-12-24", "close": 0.99, "volume": 10000.0}, {"date": "2024-12-27", "close": 0.99, "volume": 10180.0}, {"date": "2024-12-30", "close": 0.97, "volume": 25365.0}, {"date": "2024-12-31", "close": 0.99, "volume": 70848.0}, {"date": "2025-01-02", "close": 0.98, "volume": 109264.0}, {"date": "2025-01-03", "close": 0.98, "volume": 41625.0}, {"date": "2025-01-06", "close": 1.005, "volume": 151825.0}, {"date": "2025-01-07", "close": 1.045, "volume": 43741.0}, {"date": "2025-01-08", "close": 1.025, "volume": 97118.0}, {"date": "2025-01-09", "close": 1.03, "volume": 47233.0}, {"date": "2025-01-10", "close": 1.025, "volume": 13186.0}, {"date": "2025-01-13", "close": 1.005, "volume": 10500.0}, {"date": "2025-01-15", "close": 1.005, "volume": 31.0}, {"date": "2025-01-16", "close": 1.005, "volume": 11000.0}, {"date": "2025-01-17", "close": 1.0, "volume": 5042.0}, {"date": "2025-01-20", "close": 1.0, "volume": 12294.0}, {"date": "2025-01-22", "close": 1.0, "volume": 15026.0}, {"date": "2025-01-23", "close": 0.985, "volume": 22487.0}, {"date": "2025-01-24", "close": 1.04, "volume": 283961.0}, {"date": "2025-01-28", "close": 1.04, "volume": 158181.0}, {"date": "2025-01-29", "close": 1.04, "volume": 17232.0}, {"date": "2025-01-31", "close": 1.05, "volume": 39401.0}, {"date": "2025-02-03", "close": 1.05, "volume": 111624.0}, {"date": "2025-02-04", "close": 1.05, "volume": 15606.0}, {"date": "2025-02-05", "close": 1.03, "volume": 15968.0}, {"date": "2025-02-06", "close": 1.03, "volume": 4260.0}, {"date": "2025-02-07", "close": 1.025, "volume": 43440.0}, {"date": "2025-02-10", "close": 1.0, "volume": 15020.0}, {"date": "2025-02-12", "close": 1.0, "volume": 688.0}, {"date": "2025-02-13", "close": 0.99, "volume": 59800.0}, {"date": "2025-02-18", "close": 0.16, "volume": 26100962.0}, {"date": "2025-02-19", "close": 0.145, "volume": 3828088.0}, {"date": "2025-02-20", "close": 0.135, "volume": 1305301.0}, {"date": "2025-02-21", "close": 0.155, "volume": 968849.0}, {"date": "2025-02-24", "close": 0.14, "volume": 682418.0}, {"date": "2025-02-25", "close": 0.135, "volume": 403826.0}, {"date": "2025-02-26", "close": 0.115, "volume": 1685423.0}, {"date": "2025-02-27", "close": 0.11, "volume": 641202.0}, {"date": "2025-02-28", "close": 0.086, "volume": 2782965.0}, {"date": "2025-03-03", "close": 0.091, "volume": 887822.0}, {"date": "2025-03-04", "close": 0.09, "volume": 204521.0}, {"date": "2025-03-05", "close": 0.087, "volume": 206490.0}, {"date": "2025-03-06", "close": 0.085, "volume": 1395552.0}, {"date": "2025-03-07", "close": 0.083, "volume": 311369.0}, {"date": "2025-03-10", "close": 0.083, "volume": 77180.0}, {"date": "2025-03-11", "close": 0.08, "volume": 406751.0}, {"date": "2025-03-12", "close": 0.08, "volume": 34402.0}, {"date": "2025-03-13", "close": 0.084, "volume": 107316.0}, {"date": "2025-03-14", "close": 0.086, "volume": 191194.0}, {"date": "2025-03-17", "close": 0.085, "volume": 76792.0}, {"date": "2025-03-18", "close": 0.083, "volume": 216245.0}, {"date": "2025-03-19", "close": 0.085, "volume": 72443.0}, {"date": "2025-03-20", "close": 0.063, "volume": 1842075.0}, {"date": "2025-03-21", "close": 0.061, "volume": 646101.0}, {"date": "2025-03-24", "close": 0.061, "volume": 320991.0}, {"date": "2025-03-25", "close": 0.061, "volume": 60452.0}, {"date": "2025-03-26", "close": 0.06, "volume": 141328.0}, {"date": "2025-03-27", "close": 0.062, "volume": 76129.0}, {"date": "2025-03-28", "close": 0.061, "volume": 9317.0}, {"date": "2025-03-31", "close": 0.061, "volume": 236561.0}, {"date": "2025-04-01", "close": 0.06, "volume": 184591.0}, {"date": "2025-04-02", "close": 0.065, "volume": 18556.0}, {"date": "2025-04-03", "close": 0.055, "volume": 326227.0}, {"date": "2025-04-04", "close": 0.043, "volume": 4179609.0}, {"date": "2025-04-07", "close": 0.038, "volume": 786630.0}, {"date": "2025-04-08", "close": 0.044, "volume": 402802.0}, {"date": "2025-04-09", "close": 0.041, "volume": 135221.0}, {"date": "2025-04-10", "close": 0.045, "volume": 48001.0}, {"date": "2025-04-11", "close": 0.05, "volume": 185015.0}, {"date": "2025-04-14", "close": 0.052, "volume": 35033.0}, {"date": "2025-04-15", "close": 0.053, "volume": 38489.0}, {"date": "2025-04-16", "close": 0.048, "volume": 113505.0}, {"date": "2025-04-17", "close": 0.054, "volume": 72775.0}, {"date": "2025-04-22", "close": 0.058, "volume": 251666.0}, {"date": "2025-04-23", "close": 0.062, "volume": 341993.0}, {"date": "2025-04-24", "close": 0.069, "volume": 312691.0}, {"date": "2025-04-28", "close": 0.077, "volume": 274765.0}, {"date": "2025-04-29", "close": 0.075, "volume": 435231.0}, {"date": "2025-04-30", "close": 0.069, "volume": 53453.0}, {"date": "2025-05-01", "close": 0.067, "volume": 152262.0}, {"date": "2025-05-02", "close": 0.07, "volume": 414.0}, {"date": "2025-05-05", "close": 0.07, "volume": 132532.0}, {"date": "2025-05-06", "close": 0.062, "volume": 91496.0}, {"date": "2025-05-08", "close": 0.063, "volume": 16.0}, {"date": "2025-05-12", "close": 0.063, "volume": 28428.0}, {"date": "2025-05-13", "close": 0.065, "volume": 42840.0}, {"date": "2025-05-14", "close": 0.064, "volume": 122851.0}, {"date": "2025-05-15", "close": 0.063, "volume": 288945.0}, {"date": "2025-05-16", "close": 0.064, "volume": 141950.0}, {"date": "2025-05-19", "close": 0.063, "volume": 55598.0}, {"date": "2025-05-20", "close": 0.064, "volume": 138828.0}, {"date": "2025-05-21", "close": 0.064, "volume": 35739.0}, {"date": "2025-05-22", "close": 0.065, "volume": 105596.0}, {"date": "2025-05-23", "close": 0.065, "volume": 207.0}, {"date": "2025-05-26", "close": 0.065, "volume": 65709.0}, {"date": "2025-05-27", "close": 0.065, "volume": 145267.0}, {"date": "2025-05-29", "close": 0.065, "volume": 381767.0}, {"date": "2025-05-30", "close": 0.065, "volume": 16523.0}, {"date": "2025-06-02", "close": 0.062, "volume": 46337.0}, {"date": "2025-06-03", "close": 0.061, "volume": 104532.0}, {"date": "2025-06-04", "close": 0.062, "volume": 2292.0}, {"date": "2025-06-10", "close": 0.062, "volume": 11264.0}, {"date": "2025-06-11", "close": 0.069, "volume": 164040.0}, {"date": "2025-06-12", "close": 0.074, "volume": 229971.0}, {"date": "2025-06-13", "close": 0.069, "volume": 439743.0}, {"date": "2025-06-16", "close": 0.07, "volume": 11579.0}, {"date": "2025-06-17", "close": 0.07, "volume": 11313.0}, {"date": "2025-06-18", "close": 0.088, "volume": 520319.0}, {"date": "2025-06-19", "close": 0.081, "volume": 46434.0}, {"date": "2025-06-20", "close": 0.089, "volume": 154963.0}, {"date": "2025-06-23", "close": 0.091, "volume": 119682.0}, {"date": "2025-06-24", "close": 0.086, "volume": 213828.0}, {"date": "2025-06-25", "close": 0.078, "volume": 1052682.0}, {"date": "2025-06-26", "close": 0.076, "volume": 260654.0}, {"date": "2025-06-27", "close": 0.077, "volume": 249014.0}, {"date": "2025-06-30", "close": 0.077, "volume": 208758.0}, {"date": "2025-07-01", "close": 0.0775, "volume": 31222.0}, {"date": "2025-07-02", "close": 0.078, "volume": 11087.0}, {"date": "2025-07-04", "close": 0.078, "volume": 50000.0}, {"date": "2025-07-07", "close": 0.076, "volume": 112100.0}, {"date": "2025-07-08", "close": 0.075, "volume": 20827.0}, {"date": "2025-07-09", "close": 0.075, "volume": 68533.0}, {"date": "2025-07-10", "close": 0.073, "volume": 39683.0}, {"date": "2025-07-11", "close": 0.073, "volume": 75356.0}, {"date": "2025-07-14", "close": 0.073, "volume": 10000.0}, {"date": "2025-07-16", "close": 0.075, "volume": 125647.0}, {"date": "2025-07-17", "close": 0.074, "volume": 104592.0}, {"date": "2025-07-18", "close": 0.073, "volume": 155709.0}, {"date": "2025-07-21", "close": 0.075, "volume": 113610.0}, {"date": "2025-07-23", "close": 0.08, "volume": 2498.0}, {"date": "2025-07-24", "close": 0.073, "volume": 27772.0}, {"date": "2025-07-25", "close": 0.079, "volume": 145349.0}, {"date": "2025-07-28", "close": 0.073, "volume": 136998.0}, {"date": "2025-07-29", "close": 0.09, "volume": 15682259.0}, {"date": "2025-07-30", "close": 0.14, "volume": 14833653.0}, {"date": "2025-07-31", "close": 0.14, "volume": 4428648.0}, {"date": "2025-08-01", "close": 0.13, "volume": 1899051.0}, {"date": "2025-08-04", "close": 0.12, "volume": 963766.0}, {"date": "2025-08-05", "close": 0.13, "volume": 974876.0}, {"date": "2025-08-06", "close": 0.125, "volume": 962442.0}, {"date": "2025-08-07", "close": 0.135, "volume": 470417.0}, {"date": "2025-08-08", "close": 0.14, "volume": 570739.0}, {"date": "2025-08-11", "close": 0.145, "volume": 1582643.0}, {"date": "2025-08-12", "close": 0.145, "volume": 231877.0}, {"date": "2025-08-13", "close": 0.14, "volume": 1177130.0}, {"date": "2025-08-14", "close": 0.135, "volume": 515200.0}, {"date": "2025-08-15", "close": 0.14, "volume": 155673.0}, {"date": "2025-08-18", "close": 0.135, "volume": 395400.0}, {"date": "2025-08-19", "close": 0.14, "volume": 161506.0}, {"date": "2025-08-20", "close": 0.13, "volume": 242718.0}, {"date": "2025-08-21", "close": 0.135, "volume": 367062.0}, {"date": "2025-08-22", "close": 0.14, "volume": 558061.0}, {"date": "2025-08-25", "close": 0.13, "volume": 392325.0}, {"date": "2025-08-26", "close": 0.135, "volume": 47977.0}, {"date": "2025-08-27", "close": 0.135, "volume": 589369.0}, {"date": "2025-08-28", "close": 0.14, "volume": 52186.0}, {"date": "2025-08-29", "close": 0.094, "volume": 2266525.0}, {"date": "2025-09-01", "close": 0.094, "volume": 2392843.0}, {"date": "2025-09-02", "close": 0.095, "volume": 1739559.0}, {"date": "2025-09-03", "close": 0.105, "volume": 3954743.0}, {"date": "2025-09-04", "close": 0.1, "volume": 1879524.0}, {"date": "2025-09-05", "close": 0.1, "volume": 1437489.0}, {"date": "2025-09-08", "close": 0.098, "volume": 299132.0}, {"date": "2025-09-09", "close": 0.105, "volume": 2764411.0}, {"date": "2025-09-10", "close": 0.105, "volume": 759239.0}, {"date": "2025-09-11", "close": 0.105, "volume": 452276.0}, {"date": "2025-09-12", "close": 0.13, "volume": 8597131.0}, {"date": "2025-09-15", "close": 0.13, "volume": 325765.0}, {"date": "2025-09-16", "close": 0.15, "volume": 4304598.0}, {"date": "2025-09-17", "close": 0.145, "volume": 4205067.0}, {"date": "2025-09-18", "close": 0.14, "volume": 4127844.0}, {"date": "2025-09-19", "close": 0.125, "volume": 10461962.0}, {"date": "2025-09-22", "close": 0.145, "volume": 1488276.0}, {"date": "2025-09-23", "close": 0.145, "volume": 419411.0}, {"date": "2025-09-24", "close": 0.14, "volume": 567782.0}, {"date": "2025-09-25", "close": 0.145, "volume": 231279.0}, {"date": "2025-09-26", "close": 0.135, "volume": 510774.0}, {"date": "2025-09-29", "close": 0.14, "volume": 40111.0}, {"date": "2025-09-30", "close": 0.145, "volume": 370044.0}, {"date": "2025-10-01", "close": 0.145, "volume": 351352.0}, {"date": "2025-10-02", "close": 0.15, "volume": 87497.0}, {"date": "2025-10-03", "close": 0.15, "volume": 450836.0}, {"date": "2025-10-06", "close": 0.15, "volume": 373324.0}, {"date": "2025-10-07", "close": 0.14, "volume": 213453.0}, {"date": "2025-10-08", "close": 0.15, "volume": 309482.0}, {"date": "2025-10-09", "close": 0.15, "volume": 252433.0}, {"date": "2025-10-10", "close": 0.145, "volume": 179155.0}, {"date": "2025-10-13", "close": 0.155, "volume": 482338.0}, {"date": "2025-10-14", "close": 0.15, "volume": 81180.0}, {"date": "2025-10-15", "close": 0.145, "volume": 25028.0}, {"date": "2025-10-16", "close": 0.15, "volume": 11174.0}, {"date": "2025-10-17", "close": 0.135, "volume": 450167.0}, {"date": "2025-10-20", "close": 0.135, "volume": 40862.0}, {"date": "2025-10-21", "close": 0.13, "volume": 96365.0}, {"date": "2025-10-22", "close": 0.135, "volume": 175306.0}, {"date": "2025-10-23", "close": 0.135, "volume": 8100.0}, {"date": "2025-10-24", "close": 0.135, "volume": 1415.0}, {"date": "2025-10-27", "close": 0.135, "volume": 9277.0}, {"date": "2025-10-28", "close": 0.125, "volume": 482378.0}, {"date": "2025-10-29", "close": 0.12, "volume": 143970.0}, {"date": "2025-10-30", "close": 0.13, "volume": 221640.0}, {"date": "2025-10-31", "close": 0.12, "volume": 856957.0}, {"date": "2025-11-03", "close": 0.125, "volume": 130842.0}, {"date": "2025-11-05", "close": 0.12, "volume": 444592.0}, {"date": "2025-11-06", "close": 0.13, "volume": 170043.0}, {"date": "2025-11-07", "close": 0.13, "volume": 11187.0}, {"date": "2025-11-10", "close": 0.125, "volume": 614588.0}, {"date": "2025-11-11", "close": 0.125, "volume": 350000.0}, {"date": "2025-11-13", "close": 0.135, "volume": 23072.0}, {"date": "2025-11-17", "close": 0.125, "volume": 96460.0}, {"date": "2025-11-18", "close": 0.125, "volume": 23917.0}, {"date": "2025-11-19", "close": 0.125, "volume": 101793.0}, {"date": "2025-11-20", "close": 0.115, "volume": 1078477.0}, {"date": "2025-11-21", "close": 0.115, "volume": 118553.0}, {"date": "2025-11-28", "close": 0.12, "volume": 18226.0}, {"date": "2025-12-01", "close": 0.115, "volume": 105733.0}, {"date": "2025-12-02", "close": 0.125, "volume": 45918.0}, {"date": "2025-12-03", "close": 0.12, "volume": 111176.0}, {"date": "2025-12-04", "close": 0.115, "volume": 38949.0}, {"date": "2025-12-05", "close": 0.115, "volume": 225534.0}, {"date": "2025-12-08", "close": 0.115, "volume": 76991.0}, {"date": "2025-12-09", "close": 0.12, "volume": 8100.0}, {"date": "2025-12-10", "close": 0.115, "volume": 47964.0}, {"date": "2025-12-11", "close": 0.115, "volume": 21094.0}, {"date": "2025-12-12", "close": 0.115, "volume": 58767.0}, {"date": "2025-12-18", "close": 0.115, "volume": 4646.0}, {"date": "2025-12-19", "close": 0.12, "volume": 418641.0}, {"date": "2025-12-22", "close": 0.14, "volume": 537074.0}, {"date": "2025-12-23", "close": 0.13, "volume": 12193.0}, {"date": "2025-12-24", "close": 0.145, "volume": 404865.0}, {"date": "2025-12-29", "close": 0.155, "volume": 905780.0}, {"date": "2025-12-30", "close": 0.15, "volume": 12157.0}, {"date": "2025-12-31", "close": 0.15, "volume": 267290.0}, {"date": "2026-01-05", "close": 0.155, "volume": 293599.0}, {"date": "2026-01-06", "close": 0.16, "volume": 283118.0}, {"date": "2026-01-08", "close": 0.165, "volume": 169642.0}, {"date": "2026-01-12", "close": 0.15, "volume": 82490.0}, {"date": "2026-01-13", "close": 0.15, "volume": 893693.0}, {"date": "2026-01-14", "close": 0.145, "volume": 47767.0}, {"date": "2026-01-15", "close": 0.145, "volume": 39009.0}, {"date": "2026-01-16", "close": 0.155, "volume": 15301.0}, {"date": "2026-01-20", "close": 0.155, "volume": 2167.0}, {"date": "2026-01-21", "close": 0.1475, "volume": 128510.0}, {"date": "2026-01-22", "close": 0.16, "volume": 498111.0}, {"date": "2026-01-23", "close": 0.16, "volume": 10129.0}, {"date": "2026-01-27", "close": 0.16, "volume": 161355.0}, {"date": "2026-01-28", "close": 0.15, "volume": 47449.0}, {"date": "2026-01-29", "close": 0.145, "volume": 150405.0}, {"date": "2026-01-30", "close": 0.16, "volume": 181685.0}, {"date": "2026-02-02", "close": 0.16, "volume": 3500.0}, {"date": "2026-02-03", "close": 0.16, "volume": 160261.0}, {"date": "2026-02-04", "close": 0.155, "volume": 755347.0}, {"date": "2026-02-05", "close": 0.18, "volume": 1297634.0}, {"date": "2026-02-06", "close": 0.1725, "volume": 432381.0}, {"date": "2026-02-09", "close": 0.2, "volume": 1623876.0}, {"date": "2026-02-10", "close": 0.22, "volume": 627815.0}, {"date": "2026-02-11", "close": 0.23, "volume": 837089.0}, {"date": "2026-02-12", "close": 0.24, "volume": 932252.0}, {"date": "2026-02-13", "close": 0.28, "volume": 1473771.0}, {"date": "2026-02-16", "close": 0.27, "volume": 1299414.0}, {"date": "2026-02-17", "close": 0.27, "volume": 603683.0}, {"date": "2026-02-18", "close": 0.255, "volume": 149874.0}, {"date": "2026-02-19", "close": 0.26, "volume": 81094.0}, {"date": "2026-02-20", "close": 0.255, "volume": 294123.0}, {"date": "2026-02-23", "close": 0.235, "volume": 782479.0}, {"date": "2026-02-24", "close": 0.29, "volume": 552930.0}, {"date": "2026-02-25", "close": 0.335, "volume": 1402036.0}, {"date": "2026-02-26", "close": 0.36, "volume": 2690520.0}, {"date": "2026-02-27", "close": 0.335, "volume": 1052557.0}, {"date": "2026-03-02", "close": 0.475, "volume": 1801507.0}, {"date": "2026-03-03", "close": 0.405, "volume": 1785257.0}, {"date": "2026-03-04", "close": 0.36, "volume": 390883.0}, {"date": "2026-03-05", "close": 0.395, "volume": 414732.0}, {"date": "2026-03-06", "close": 0.38, "volume": 693735.0}, {"date": "2026-03-09", "close": 0.345, "volume": 595915.0}, {"date": "2026-03-10", "close": 0.36, "volume": 94521.0}, {"date": "2026-03-11", "close": 0.405, "volume": 466454.0}, {"date": "2026-03-12", "close": 0.41, "volume": 537649.0}, {"date": "2026-03-13", "close": 0.425, "volume": 135134.0}, {"date": "2026-03-16", "close": 0.415, "volume": 276797.0}, {"date": "2026-03-17", "close": 0.43, "volume": 197812.0}, {"date": "2026-03-18", "close": 0.4, "volume": 356215.0}, {"date": "2026-03-19", "close": 0.4, "volume": 639611.0}, {"date": "2026-03-20", "close": 0.38, "volume": 84478.0}, {"date": "2026-03-23", "close": 0.31, "volume": 1157629.0}, {"date": "2026-03-24", "close": 0.32, "volume": 213538.0}, {"date": "2026-03-25", "close": 0.355, "volume": 135330.0}, {"date": "2026-03-26", "close": 0.37, "volume": 218657.0}, {"date": "2026-03-27", "close": 0.375, "volume": 135845.0}, {"date": "2026-03-30", "close": 0.36, "volume": 60670.0}, {"date": "2026-03-31", "close": 0.355, "volume": 200346.0}, {"date": "2026-04-01", "close": 0.38, "volume": 141116.0}, {"date": "2026-04-02", "close": 0.36, "volume": 151377.0}, {"date": "2026-04-07", "close": 0.34, "volume": 52209.0}, {"date": "2026-04-08", "close": 0.365, "volume": 98508.0}, {"date": "2026-04-09", "close": 0.345, "volume": 58866.0}, {"date": "2026-04-10", "close": 0.345, "volume": 162127.0}, {"date": "2026-04-13", "close": 0.35, "volume": 163873.0}, {"date": "2026-04-14", "close": 0.35, "volume": 32524.0}, {"date": "2026-04-15", "close": 0.34, "volume": 55488.0}, {"date": "2026-04-16", "close": 0.31, "volume": 468623.0}, {"date": "2026-04-17", "close": 0.315, "volume": 127529.0}, {"date": "2026-04-20", "close": 0.29, "volume": 263303.0}, {"date": "2026-04-21", "close": 0.3, "volume": 199096.0}, {"date": "2026-04-22", "close": 0.315, "volume": 81558.0}, {"date": "2026-04-23", "close": 0.305, "volume": 19.0}, {"date": "2026-04-24", "close": 0.32, "volume": 58540.0}, {"date": "2026-04-27", "close": 0.37, "volume": 262342.0}, {"date": "2026-04-28", "close": 0.34, "volume": 307976.0}, {"date": "2026-04-29", "close": 0.35, "volume": 133909.0}, {"date": "2026-04-30", "close": 0.34, "volume": 103776.0}, {"date": "2026-05-01", "close": 0.34, "volume": 122422.0}, {"date": "2026-05-04", "close": 0.33, "volume": 86241.0}, {"date": "2026-05-05", "close": 0.305, "volume": 25772.0}, {"date": "2026-05-06", "close": 0.305, "volume": 28386.0}, {"date": "2026-05-07", "close": 0.33, "volume": 42655.0}, {"date": "2026-05-08", "close": 0.325, "volume": 755704.0}, {"date": "2026-05-11", "close": 0.305, "volume": 121278.0}, {"date": "2026-05-12", "close": 0.305, "volume": 187585.0}, {"date": "2026-05-13", "close": 0.31, "volume": 135604.0}, {"date": "2026-05-14", "close": 0.32, "volume": 154372.0}, {"date": "2026-05-15", "close": 0.325, "volume": 21882.0}, {"date": "2026-05-18", "close": 0.32, "volume": 20641.0}, {"date": "2026-05-19", "close": 0.32, "volume": 63825.0}, {"date": "2026-05-20", "close": 0.32, "volume": 243.0}, {"date": "2026-05-21", "close": 0.32, "volume": 229.0}, {"date": "2026-05-22", "close": 0.3, "volume": 463213.0}, {"date": "2026-05-25", "close": 0.3, "volume": 4582.0}, {"date": "2026-05-26", "close": 0.315, "volume": 2687.0}, {"date": "2026-05-27", "close": 0.295, "volume": 181631.0}, {"date": "2026-05-28", "close": 0.305, "volume": 64062.0}, {"date": "2026-05-29", "close": 0.32, "volume": 33082.0}, {"date": "2026-06-01", "close": 0.3, "volume": 55342.0}, {"date": "2026-06-02", "close": 0.31, "volume": 7460.0}, {"date": "2026-06-04", "close": 0.305, "volume": 38164.0}, {"date": "2026-06-05", "close": 0.295, "volume": 242453.0}, {"date": "2026-06-09", "close": 0.295, "volume": 216100.0}, {"date": "2026-06-10", "close": 0.29, "volume": 132411.0}, {"date": "2026-06-11", "close": 0.315, "volume": 380360.0}, {"date": "2026-06-12", "close": 0.335, "volume": 331717.0}, {"date": "2026-06-15", "close": 0.29, "volume": 158123.0}, {"date": "2026-06-16", "close": 0.33, "volume": 117241.0}, {"date": "2026-06-17", "close": 0.315, "volume": 84702.0}, {"date": "2026-06-18", "close": 0.31, "volume": 32538.0}, {"date": "2026-06-22", "close": 0.325, "volume": 76599.0}, {"date": "2026-06-24", "close": 0.3, "volume": 106770.0}, {"date": "2026-06-25", "close": 0.31, "volume": 119461.0}, {"date": "2026-06-26", "close": 0.33, "volume": 143801.0}, {"date": "2026-06-29", "close": 0.33, "volume": 280185.0}, {"date": "2026-06-30", "close": 0.37, "volume": 264881.0}, {"date": "2026-07-01", "close": 0.33, "volume": 281785.0}, {"date": "2026-07-02", "close": 0.32, "volume": 38805.0}, {"date": "2026-07-03", "close": 0.3, "volume": 68031.0}, {"date": "2026-07-06", "close": 0.3, "volume": 130694.0}, {"date": "2026-07-07", "close": 0.3, "volume": 256137.0}, {"date": "2026-07-08", "close": 0.31, "volume": 53393.0}, {"date": "2026-07-09", "close": 0.3, "volume": 288871.0}, {"date": "2026-07-10", "close": 0.3, "volume": 48953.0}, {"date": "2026-07-13", "close": 0.3, "volume": 234531.0}, {"date": "2026-07-14", "close": 0.3, "volume": 27856.0}, {"date": "2026-07-15", "close": 0.33, "volume": 118036.0}, {"date": "2026-07-16", "close": 0.33, "volume": 66539.0}, {"date": "2026-07-17", "close": 0.33, "volume": 71000.0}, {"date": "2026-07-20", "close": 0.34, "volume": 9454.0}, {"date": "2026-07-22", "close": 0.305, "volume": 1010673.0}, {"date": "2026-07-23", "close": 0.31, "volume": 69.0}, {"date": "2026-07-24", "close": 0.32, "volume": 78.0}, {"date": "2026-07-27", "close": 0.32, "volume": 7666.0}, {"date": "2026-07-28", "close": 0.3, "volume": 50743.0}, {"date": "2026-07-29", "close": 0.28, "volume": 70811.0}, {"date": "2026-07-30", "close": 0.28, "volume": 289289.0}, {"date": "2026-08-04", "close": 0.29, "volume": 440329.0}, {"date": "2026-08-05", "close": 0.285, "volume": 315.0}, {"date": "2026-08-07", "close": 0.28, "volume": 112322.0}, {"date": "2026-08-10", "close": 0.26, "volume": 148307.0}, {"date": "2026-08-11", "close": 0.275, "volume": 172340.0}, {"date": "2026-08-12", "close": 0.26, "volume": 89125.0}, {"date": "2026-08-13", "close": 0.26, "volume": 228855.0}, {"date": "2026-08-14", "close": 0.26, "volume": 180319.0}, {"date": "2026-08-17", "close": 0.3, "volume": 162556.0}, {"date": "2026-08-18", "close": 0.295, "volume": 30023.0}, {"date": "2026-08-19", "close": 0.295, "volume": 90126.0}, {"date": "2026-08-20", "close": 0.29, "volume": 14565.0}, {"date": "2026-08-21", "close": 0.285, "volume": 51323.0}, {"date": "2026-08-24", "close": 0.28, "volume": 13520.0}, {"date": "2026-08-25", "close": 0.28, "volume": 30055.0}, {"date": "2026-08-26", "close": 0.28, "volume": 71905.0}, {"date": "2026-08-27", "close": 0.265, "volume": 88127.0}, {"date": "2026-08-28", "close": 0.27, "volume": 50862.0}, {"date": "2026-08-31", "close": 0.26, "volume": 8107.0}, {"date": "2026-09-01", "close": 0.265, "volume": 146348.0}, {"date": "2026-09-02", "close": 0.265, "volume": 32827.0}, {"date": "2026-09-03", "close": 0.265, "volume": 14469.0}, {"date": "2026-09-04", "close": 0.265, "volume": 11467.0}, {"date": "2026-09-07", "close": 0.245, "volume": 147606.0}, {"date": "2026-09-08", "close": 0.25, "volume": 157321.0}, {"date": "2026-09-09", "close": 0.235, "volume": 147377.0}, {"date": "2026-09-10", "close": 0.255, "volume": 238309.0}, {"date": "2026-09-11", "close": 0.255, "volume": 109145.0}, {"date": "2026-09-14", "close": 0.25, "volume": 86872.0}, {"date": "2026-09-15", "close": 0.255, "volume": 207198.0}, {"date": "2026-09-16", "close": 0.25, "volume": 170861.0}, {"date": "2026-09-17", "close": 0.25, "volume": 44581.0}, {"date": "2026-09-18", "close": 0.255, "volume": 100012.0}], "refreshing": true}