{"ticker": "BUY", "overview": {"name": "Bounty OIL & GAS NL", "country": "Australia", "industry": "Energy"}, "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": "BUY", "has_prices": true, "as_of": "2026-09-04", "last": 0.018, "prev_close": 0.018, "change": 0.0, "change_pct": 0.0, "session_volume": 116000.0, "vwap_5": 0.017788199095561175, "vwap_20": 0.017667613275713364, "vwap_60": 0.019868882284223278, "vwap_250": 0.03878584032778457, "high_52w": 0.09, "low_52w": 0.013, "avg_volume_20": 305634.8, "sessions": 400, "market_cap": {"value": 18710979.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03127640", "src": "ASX", "ticker": "BUY", "cik": "", "company": "Bounty OIL & GAS NL", "company_raw": "Bounty OIL & GAS NL", "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 BUY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127640", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "ASX-03127639", "src": "ASX", "ticker": "BUY", "cik": "", "company": "Bounty OIL & GAS NL", "company_raw": "Bounty OIL & GAS NL", "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 BUY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127639", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "ASX-03127638", "src": "ASX", "ticker": "BUY", "cik": "", "company": "Bounty OIL & GAS NL", "company_raw": "Bounty OIL & GAS NL", "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 BUY", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03127638", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "C Ross", "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/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "C Ross", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Saraf", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-23", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Higginbotham", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2009-09-22", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Higginbotham", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-05-02", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Reveleigh", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-04-09", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-29", "source_url": "https://www.marketindex.com.au/asx/buy", "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": "2026-01-16", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-16", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-09-23", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-13", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-10", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-10", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-07", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-02-25", "source_url": "https://www.marketindex.com.au/asx/buy", "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": "2020-06-29", "source_url": "https://www.marketindex.com.au/asx/buy", "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": "2020-06-24", "source_url": "https://www.marketindex.com.au/asx/buy", "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": "2020-05-13", "source_url": "https://www.marketindex.com.au/asx/buy", "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": "2014-07-16", "source_url": "https://www.marketindex.com.au/asx/buy", "needs_ocr": 0}], "directors": [{"name": "Reveleigh", "first_seen": "2008-04-09", "last_seen": "2008-04-09", "status": "past", "notices": 1}, {"name": "J Higginbotham", "first_seen": "2008-05-02", "last_seen": "2008-05-02", "status": "past", "notices": 1}, {"name": "Higginbotham", "first_seen": "2009-09-22", "last_seen": "2009-09-22", "status": "past", "notices": 1}, {"name": "S Saraf", "first_seen": "2022-09-23", "last_seen": "2022-09-23", "status": "past", "notices": 1}, {"name": "C Ross", "first_seen": "2025-02-11", "last_seen": "2026-01-29", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0600", "new_value": "0.1200", "effective": "2025-03-13", "evidence": "BUY moved 1:2 in one session on 2025-03-13 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.387911"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-27", "form": "Quarterly Activities Report", "title": "Quarterly Activities and Cashflow Report - Sept 2026", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153660-2A1706342"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting and Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153659-2A1706340"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150381-2A1704995"}, {"date": "2026-10-16", "form": "Periodic Reports", "title": "Corporate Governance Statement and Appendix 4G 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149457-2A1704603"}, {"date": "2026-10-16", "form": "Periodic Reports", "title": "Annual Report 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149456-2A1704600"}], "performance": {"ticker": "BUY", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2002-02-05", "close": 4.81570953, "volume": 84023.0}, {"date": "2002-02-06", "close": 5.05062219, "volume": 68215.0}, {"date": "2002-02-07", "close": 4.93316586, "volume": 34881.0}, {"date": "2002-02-08", "close": 4.93316586, "volume": 30692.0}, {"date": "2002-02-11", "close": 5.40299118, "volume": 38603.0}, {"date": "2002-02-12", "close": 5.16807852, "volume": 25939.0}, {"date": "2002-02-13", "close": 5.16807852, "volume": 24531.0}, {"date": "2002-02-14", "close": 5.05062219, "volume": 27409.0}, {"date": "2002-02-15", "close": 4.93316586, "volume": 5578.0}, {"date": "2002-02-18", "close": 4.81570953, "volume": 7291.0}, {"date": "2002-02-19", "close": 4.93316586, "volume": 1788.0}, {"date": "2002-02-20", "close": 4.58079687, "volume": 42356.0}, {"date": "2002-02-21", "close": 4.58079687, "volume": 3831.0}, {"date": "2002-02-22", "close": 4.46334054, "volume": 2426.0}, {"date": "2002-02-25", "close": 4.46334054, "volume": 4761.0}, {"date": "2002-02-26", "close": 4.34588421, "volume": 1784.0}, {"date": "2002-02-27", "close": 4.34588421, "volume": 2599.0}, {"date": "2002-02-28", "close": 4.22842788, "volume": 2554.0}, {"date": "2002-03-01", "close": 4.22842788, "volume": 1703.0}, {"date": "2002-03-04", "close": 4.11097155, "volume": 1616.0}, {"date": "2002-03-05", "close": 4.11097155, "volume": 5589.0}, {"date": "2002-03-06", "close": 4.11097155, "volume": 2506.0}, {"date": "2002-03-07", "close": 4.22842788, "volume": 5577.0}, {"date": "2002-03-08", "close": 4.46334054, "volume": 1029.0}, {"date": "2002-03-11", "close": 4.46334054, "volume": 10538.0}, {"date": "2002-03-12", "close": 4.34588421, "volume": 2767.0}, {"date": "2002-03-13", "close": 4.11097155, "volume": 3193.0}, {"date": "2002-03-14", "close": 4.34588421, "volume": 1703.0}, {"date": "2002-03-15", "close": 4.22842788, "volume": 3388.0}, {"date": "2002-03-18", "close": 4.22842788, "volume": 4257.0}, {"date": "2002-03-19", "close": 4.22842788, "volume": 617.0}, {"date": "2002-03-20", "close": 4.22842788, "volume": 43.0}, {"date": "2002-03-21", "close": 4.22842788, "volume": 3547.0}, {"date": "2002-03-22", "close": 4.11097155, "volume": 3359.0}, {"date": "2002-03-25", "close": 3.75860256, "volume": 13001.0}, {"date": "2002-03-26", "close": 3.75860256, "volume": 2128.0}, {"date": "2002-03-27", "close": 3.75860256, "volume": 2508.0}, {"date": "2002-03-28", "close": 3.40623357, "volume": 6068.0}, {"date": "2002-04-02", "close": 3.64114623, "volume": 2012.0}, {"date": "2002-04-03", "close": 3.5236899, "volume": 1477.0}, {"date": "2002-04-05", "close": 3.75860256, "volume": 1618.0}, {"date": "2002-04-08", "close": 3.87605889, "volume": 5732.0}, {"date": "2002-04-09", "close": 3.87605889, "volume": 2785.0}, {"date": "2002-04-10", "close": 4.11097155, "volume": 8731.0}, {"date": "2002-04-11", "close": 4.11097155, "volume": 3706.0}, {"date": "2002-04-12", "close": 4.22842788, "volume": 3135.0}, {"date": "2002-04-15", "close": 4.22842788, "volume": 11419.0}, {"date": "2002-04-16", "close": 4.11097155, "volume": 2214.0}, {"date": "2002-04-17", "close": 4.22842788, "volume": 9578.0}, {"date": "2002-04-18", "close": 4.11097155, "volume": 890.0}, {"date": "2002-04-19", "close": 4.11097155, "volume": 3689.0}, {"date": "2002-04-22", "close": 3.99351522, "volume": 3193.0}, {"date": "2002-04-23", "close": 4.22842788, "volume": 696.0}, {"date": "2002-04-24", "close": 4.22842788, "volume": 758.0}, {"date": "2002-04-26", "close": 3.99351522, "volume": 9221.0}, {"date": "2002-04-29", "close": 3.99351522, "volume": 3576.0}, {"date": "2002-04-30", "close": 3.75860256, "volume": 4241.0}, {"date": "2002-05-01", "close": 3.75860256, "volume": 5028.0}, {"date": "2002-05-02", "close": 3.75860256, "volume": 2171.0}, {"date": "2002-05-03", "close": 3.87605889, "volume": 1064.0}, {"date": "2002-05-06", "close": 3.75860256, "volume": 4606.0}, {"date": "2002-05-07", "close": 3.5236899, "volume": 3944.0}, {"date": "2002-05-08", "close": 3.5236899, "volume": 5811.0}, {"date": "2002-05-09", "close": 3.5236899, "volume": 2469.0}, {"date": "2002-05-10", "close": 3.5236899, "volume": 2311.0}, {"date": "2002-05-13", "close": 3.87605889, "volume": 2128.0}, {"date": "2002-05-14", "close": 3.5236899, "volume": 2128.0}, {"date": "2002-05-15", "close": 3.40623357, "volume": 5321.0}, {"date": "2002-05-16", "close": 3.40623357, "volume": 16192.0}, {"date": "2002-05-17", "close": 3.5236899, "volume": 9277.0}, {"date": "2002-05-20", "close": 3.5236899, "volume": 426.0}, {"date": "2002-05-21", "close": 3.28877724, "volume": 1889.0}, {"date": "2002-05-22", "close": 3.40623357, "volume": 538.0}, {"date": "2002-05-23", "close": 3.28877724, "volume": 1298.0}, {"date": "2002-05-24", "close": 2.93640825, "volume": 97.0}, {"date": "2002-05-27", "close": 2.93640825, "volume": 4458.0}, {"date": "2002-05-28", "close": 2.93640825, "volume": 298.0}, {"date": "2002-05-29", "close": 2.93640825, "volume": 298.0}, {"date": "2002-05-31", "close": 3.5236899, "volume": 2639.0}, {"date": "2002-06-03", "close": 3.28877724, "volume": 1362.0}, {"date": "2002-06-04", "close": 3.28877724, "volume": 6057.0}, {"date": "2002-06-05", "close": 3.5236899, "volume": 1703.0}, {"date": "2002-06-06", "close": 3.17132091, "volume": 1149.0}, {"date": "2002-06-07", "close": 3.17132091, "volume": 17836.0}, {"date": "2002-06-11", "close": 3.05386458, "volume": 97.0}, {"date": "2002-06-12", "close": 3.05386458, "volume": 116.0}, {"date": "2002-06-13", "close": 3.05386458, "volume": 851.0}, {"date": "2002-06-14", "close": 2.93640825, "volume": 766.0}, {"date": "2002-06-17", "close": 2.81895192, "volume": 9195.0}, {"date": "2002-06-18", "close": 2.81895192, "volume": 2597.0}, {"date": "2002-06-19", "close": 2.70149559, "volume": 2050.0}, {"date": "2002-06-20", "close": 2.58403926, "volume": 6142.0}, {"date": "2002-06-21", "close": 2.58403926, "volume": 7875.0}, {"date": "2002-06-24", "close": 2.46658293, "volume": 30643.0}, {"date": "2002-06-25", "close": 2.3491266, "volume": 19473.0}, {"date": "2002-06-26", "close": 2.255161536, "volume": 3723.0}, {"date": "2002-06-27", "close": 2.278652802, "volume": 3278.0}, {"date": "2002-06-28", "close": 2.208179004, "volume": 20431.0}, {"date": "2002-07-01", "close": 2.23167027, "volume": 2299.0}, {"date": "2002-07-02", "close": 2.23167027, "volume": 158.0}, {"date": "2002-07-03", "close": 2.161196472, "volume": 851.0}, {"date": "2002-07-04", "close": 2.161196472, "volume": 5321.0}, {"date": "2002-07-05", "close": 2.58403926, "volume": 158.0}, {"date": "2002-07-08", "close": 2.58403926, "volume": 3631.0}, {"date": "2002-07-10", "close": 2.81895192, "volume": 2170.0}, {"date": "2002-07-12", "close": 2.70149559, "volume": 851.0}, {"date": "2002-07-15", "close": 2.70149559, "volume": 2597.0}, {"date": "2002-07-16", "close": 2.81895192, "volume": 6811.0}, {"date": "2002-07-17", "close": 2.81895192, "volume": 341.0}, {"date": "2002-07-18", "close": 2.58403926, "volume": 298.0}, {"date": "2002-07-19", "close": 2.70149559, "volume": 1948.0}, {"date": "2002-07-22", "close": 2.58403926, "volume": 4556.0}, {"date": "2002-07-23", "close": 2.70149559, "volume": 255.0}, {"date": "2002-07-24", "close": 2.58403926, "volume": 213.0}, {"date": "2002-07-25", "close": 2.3491266, "volume": 4431.0}, {"date": "2002-07-26", "close": 2.3491266, "volume": 485.0}, {"date": "2002-07-29", "close": 2.23167027, "volume": 2128.0}, {"date": "2002-08-01", "close": 2.23167027, "volume": 962.0}, {"date": "2002-08-02", "close": 2.208179004, "volume": 681.0}, {"date": "2002-08-05", "close": 2.208179004, "volume": 358.0}, {"date": "2002-08-06", "close": 2.23167027, "volume": 26.0}, {"date": "2002-08-07", "close": 2.137705206, "volume": 2532.0}, {"date": "2002-08-12", "close": 2.137705206, "volume": 187.0}, {"date": "2002-08-13", "close": 2.23167027, "volume": 3681.0}, {"date": "2002-08-14", "close": 2.208179004, "volume": 681.0}, {"date": "2002-08-19", "close": 2.161196472, "volume": 851.0}, {"date": "2002-08-21", "close": 2.161196472, "volume": 426.0}, {"date": "2002-08-22", "close": 2.302144068, "volume": 8718.0}, {"date": "2002-08-23", "close": 2.23167027, "volume": 1239.0}, {"date": "2002-08-26", "close": 2.3491266, "volume": 4981.0}, {"date": "2002-08-27", "close": 2.3491266, "volume": 10622.0}, {"date": "2002-08-28", "close": 2.58403926, "volume": 426.0}, {"date": "2002-08-29", "close": 2.46658293, "volume": 495.0}, {"date": "2002-08-30", "close": 2.23167027, "volume": 4797.0}, {"date": "2002-09-02", "close": 2.208179004, "volume": 981.0}, {"date": "2002-09-03", "close": 2.137705206, "volume": 2554.0}, {"date": "2002-09-04", "close": 2.137705206, "volume": 213.0}, {"date": "2002-09-06", "close": 1.99675761, "volume": 426.0}, {"date": "2002-09-09", "close": 1.99675761, "volume": 2773.0}, {"date": "2002-09-10", "close": 1.973266344, "volume": 3470.0}, {"date": "2002-09-11", "close": 2.3491266, "volume": 34329.0}, {"date": "2002-09-12", "close": 2.23167027, "volume": 2128.0}, {"date": "2002-09-13", "close": 2.11421394, "volume": 2980.0}, {"date": "2002-09-17", "close": 2.278652802, "volume": 2128.0}, {"date": "2002-09-18", "close": 2.137705206, "volume": 1788.0}, {"date": "2002-09-19", "close": 2.11421394, "volume": 1395.0}, {"date": "2002-09-20", "close": 1.973266344, "volume": 6373.0}, {"date": "2002-09-23", "close": 1.973266344, "volume": 298.0}, {"date": "2002-09-25", "close": 1.926283812, "volume": 4257.0}, {"date": "2002-09-27", "close": 1.926283812, "volume": 851.0}, {"date": "2002-09-30", "close": 1.87930128, "volume": 3831.0}, {"date": "2002-10-02", "close": 1.76184495, "volume": 7237.0}, {"date": "2002-10-03", "close": 1.64438862, "volume": 8897.0}, {"date": "2002-10-04", "close": 1.597406088, "volume": 3746.0}, {"date": "2002-10-09", "close": 1.832318748, "volume": 1149.0}, {"date": "2002-10-10", "close": 1.832318748, "volume": 8514.0}, {"date": "2002-10-14", "close": 2.11421394, "volume": 5321.0}, {"date": "2002-10-15", "close": 2.46658293, "volume": 16562.0}, {"date": "2002-10-16", "close": 2.3491266, "volume": 8851.0}, {"date": "2002-10-17", "close": 2.46658293, "volume": 3594.0}, {"date": "2002-10-18", "close": 2.3491266, "volume": 5406.0}, {"date": "2002-10-23", "close": 2.23167027, "volume": 2803.0}, {"date": "2002-10-24", "close": 2.23167027, "volume": 390.0}, {"date": "2002-10-25", "close": 2.3491266, "volume": 1149.0}, {"date": "2002-10-28", "close": 2.23167027, "volume": 2001.0}, {"date": "2002-10-29", "close": 2.23167027, "volume": 7888.0}, {"date": "2002-10-30", "close": 2.278652802, "volume": 2559.0}, {"date": "2002-10-31", "close": 2.3491266, "volume": 7187.0}, {"date": "2002-11-01", "close": 2.3491266, "volume": 1318.0}, {"date": "2002-11-04", "close": 2.11421394, "volume": 3741.0}, {"date": "2002-11-05", "close": 2.325635334, "volume": 460.0}, {"date": "2002-11-06", "close": 2.23167027, "volume": 426.0}, {"date": "2002-11-11", "close": 2.3491266, "volume": 4477.0}, {"date": "2002-11-12", "close": 2.255161536, "volume": 4512.0}, {"date": "2002-11-13", "close": 2.3491266, "volume": 1916.0}, {"date": "2002-11-15", "close": 2.11421394, "volume": 6385.0}, {"date": "2002-11-19", "close": 1.99675761, "volume": 8293.0}, {"date": "2002-11-20", "close": 2.11421394, "volume": 2136.0}, {"date": "2002-11-21", "close": 2.11421394, "volume": 426.0}, {"date": "2002-11-22", "close": 2.137705206, "volume": 298.0}, {"date": "2002-11-25", "close": 2.161196472, "volume": 426.0}, {"date": "2002-11-28", "close": 2.23167027, "volume": 3959.0}, {"date": "2002-11-29", "close": 2.255161536, "volume": 6871.0}, {"date": "2002-12-02", "close": 2.46658293, "volume": 1230.0}, {"date": "2002-12-03", "close": 2.3491266, "volume": 11366.0}, {"date": "2002-12-04", "close": 2.4924421, "volume": 1404.0}, {"date": "2002-12-05", "close": 2.74168631, "volume": 4855.0}, {"date": "2002-12-06", "close": 2.4924421, "volume": 1204.0}, {"date": "2002-12-09", "close": 2.4924421, "volume": 883.0}, {"date": "2002-12-13", "close": 2.4924421, "volume": 1433.0}, {"date": "2002-12-16", "close": 2.367819995, "volume": 6540.0}, {"date": "2002-12-17", "close": 2.24319789, "volume": 2661.0}, {"date": "2002-12-18", "close": 2.24319789, "volume": 1337.0}, {"date": "2002-12-19", "close": 2.24319789, "volume": 1337.0}, {"date": "2002-12-20", "close": 2.268122311, "volume": 4265.0}, {"date": "2002-12-23", "close": 2.24319789, "volume": 8976.0}, {"date": "2002-12-24", "close": 2.24319789, "volume": 2019.0}, {"date": "2002-12-27", "close": 2.367819995, "volume": 254.0}, {"date": "2002-12-30", "close": 2.367819995, "volume": 2006.0}, {"date": "2003-01-02", "close": 2.4924421, "volume": 13305.0}, {"date": "2003-01-03", "close": 2.617064205, "volume": 4251.0}, {"date": "2003-01-06", "close": 2.99093052, "volume": 22232.0}, {"date": "2003-01-07", "close": 2.74168631, "volume": 21184.0}, {"date": "2003-01-08", "close": 2.74168631, "volume": 6379.0}, {"date": "2003-01-09", "close": 2.866308415, "volume": 21304.0}, {"date": "2003-01-10", "close": 2.866308415, "volume": 20061.0}, {"date": "2003-01-13", "close": 3.364796835, "volume": 45234.0}, {"date": "2003-01-14", "close": 3.364796835, "volume": 26574.0}, {"date": "2003-01-15", "close": 3.115552625, "volume": 9201.0}, {"date": "2003-01-16", "close": 3.115552625, "volume": 3565.0}, {"date": "2003-01-17", "close": 3.24017473, "volume": 22243.0}, {"date": "2003-01-20", "close": 3.115552625, "volume": 5035.0}, {"date": "2003-01-22", "close": 2.99093052, "volume": 969.0}, {"date": "2003-01-23", "close": 2.99093052, "volume": 5733.0}, {"date": "2003-01-24", "close": 2.99093052, "volume": 3317.0}, {"date": "2003-01-28", "close": 3.24017473, "volume": 136537.0}, {"date": "2003-01-29", "close": 3.24017473, "volume": 31815.0}, {"date": "2003-01-30", "close": 3.24017473, "volume": 11489.0}, {"date": "2003-01-31", "close": 3.24017473, "volume": 10259.0}, {"date": "2003-02-03", "close": 3.364796835, "volume": 24972.0}, {"date": "2003-02-04", "close": 3.24017473, "volume": 5520.0}, {"date": "2003-02-05", "close": 3.24017473, "volume": 7504.0}, {"date": "2003-02-06", "close": 2.24319789, "volume": 20993.0}, {"date": "2003-02-07", "close": 2.268122311, "volume": 17723.0}, {"date": "2003-02-10", "close": 2.268122311, "volume": 14058.0}, {"date": "2003-02-11", "close": 2.367819995, "volume": 4935.0}, {"date": "2003-02-12", "close": 2.392744416, "volume": 4166.0}, {"date": "2003-02-13", "close": 2.367819995, "volume": 1725.0}, {"date": "2003-02-14", "close": 2.4924421, "volume": 535.0}, {"date": "2003-02-17", "close": 2.367819995, "volume": 2446.0}, {"date": "2003-02-18", "close": 2.143500206, "volume": 12492.0}, {"date": "2003-02-19", "close": 2.143500206, "volume": 1224.0}, {"date": "2003-02-20", "close": 1.99395368, "volume": 4614.0}, {"date": "2003-02-21", "close": 1.919180417, "volume": 3864.0}, {"date": "2003-02-24", "close": 1.99395368, "volume": 6340.0}, {"date": "2003-02-25", "close": 2.018878101, "volume": 3750.0}, {"date": "2003-02-26", "close": 2.018878101, "volume": 1285.0}, {"date": "2003-02-27", "close": 2.143500206, "volume": 3872.0}, {"date": "2003-03-04", "close": 2.218273469, "volume": 802.0}, {"date": "2003-03-05", "close": 2.218273469, "volume": 536.0}, {"date": "2003-03-06", "close": 1.919180417, "volume": 776.0}, {"date": "2003-03-11", "close": 1.919180417, "volume": 281.0}, {"date": "2003-03-13", "close": 2.168424627, "volume": 1204.0}, {"date": "2003-03-17", "close": 1.74470947, "volume": 8024.0}, {"date": "2003-03-19", "close": 1.99395368, "volume": 281.0}, {"date": "2003-03-20", "close": 2.118575785, "volume": 12061.0}, {"date": "2003-03-21", "close": 2.118575785, "volume": 3671.0}, {"date": "2003-03-24", "close": 2.118575785, "volume": 6648.0}, {"date": "2003-03-25", "close": 2.118575785, "volume": 2408.0}, {"date": "2003-03-26", "close": 2.24319789, "volume": 802.0}, {"date": "2003-03-28", "close": 2.143500206, "volume": 2394.0}, {"date": "2003-03-31", "close": 2.143500206, "volume": 173.0}, {"date": "2003-04-01", "close": 2.143500206, "volume": 176.0}, {"date": "2003-04-02", "close": 2.143500206, "volume": 667.0}, {"date": "2003-04-04", "close": 2.118575785, "volume": 636.0}, {"date": "2003-04-07", "close": 1.99395368, "volume": 4132.0}, {"date": "2003-04-08", "close": 1.99395368, "volume": 100.0}, {"date": "2003-04-09", "close": 1.99395368, "volume": 301.0}, {"date": "2003-04-10", "close": 1.99395368, "volume": 1043.0}, {"date": "2003-04-14", "close": 1.944104838, "volume": 27.0}, {"date": "2003-04-16", "close": 1.869331575, "volume": 3983.0}, {"date": "2003-04-17", "close": 1.99395368, "volume": 403.0}, {"date": "2003-04-22", "close": 1.969029259, "volume": 3368.0}, {"date": "2003-04-23", "close": 1.944104838, "volume": 4052.0}, {"date": "2003-04-24", "close": 1.769633891, "volume": 3089.0}, {"date": "2003-04-29", "close": 1.769633891, "volume": 281.0}, {"date": "2003-04-30", "close": 1.869331575, "volume": 4835.0}, {"date": "2003-05-01", "close": 1.869331575, "volume": 2768.0}, {"date": "2003-05-05", "close": 1.869331575, "volume": 3932.0}, {"date": "2003-05-06", "close": 1.819482733, "volume": 1404.0}, {"date": "2003-05-07", "close": 1.794558312, "volume": 441.0}, {"date": "2003-05-08", "close": 1.769633891, "volume": 535.0}, {"date": "2003-05-09", "close": 1.919180417, "volume": 963.0}, {"date": "2003-05-14", "close": 1.844407154, "volume": 6620.0}, {"date": "2003-05-15", "close": 1.969029259, "volume": 802.0}, {"date": "2003-05-16", "close": 1.969029259, "volume": 893.0}, {"date": "2003-05-19", "close": 1.99395368, "volume": 18618.0}, {"date": "2003-05-20", "close": 2.018878101, "volume": 9043.0}, {"date": "2003-05-21", "close": 2.467517679, "volume": 31446.0}, {"date": "2003-05-22", "close": 2.617064205, "volume": 5999.0}, {"date": "2003-05-23", "close": 2.442593258, "volume": 3330.0}, {"date": "2003-05-26", "close": 2.442593258, "volume": 6133.0}, {"date": "2003-05-27", "close": 2.367819995, "volume": 3381.0}, {"date": "2003-05-28", "close": 2.193349048, "volume": 1344.0}, {"date": "2003-05-29", "close": 2.24319789, "volume": 3089.0}, {"date": "2003-05-30", "close": 2.193349048, "volume": 281.0}, {"date": "2003-06-02", "close": 2.193349048, "volume": 1020.0}, {"date": "2003-06-03", "close": 2.068726943, "volume": 1266.0}, {"date": "2003-06-04", "close": 2.24319789, "volume": 5508.0}, {"date": "2003-06-10", "close": 2.018878101, "volume": 14834.0}, {"date": "2003-06-11", "close": 2.24319789, "volume": 9362.0}, {"date": "2003-06-12", "close": 2.24319789, "volume": 3624.0}, {"date": "2003-06-13", "close": 2.268122311, "volume": 4413.0}, {"date": "2003-06-16", "close": 2.24319789, "volume": 10300.0}, {"date": "2003-06-17", "close": 2.442593258, "volume": 5657.0}, {"date": "2003-06-18", "close": 2.442593258, "volume": 3250.0}, {"date": "2003-06-19", "close": 2.367819995, "volume": 186.0}, {"date": "2003-06-20", "close": 2.24319789, "volume": 376.0}, {"date": "2003-06-23", "close": 2.143500206, "volume": 3917.0}, {"date": "2003-06-24", "close": 2.143500206, "volume": 6018.0}, {"date": "2003-06-25", "close": 2.293046732, "volume": 1545.0}, {"date": "2003-06-26", "close": 2.268122311, "volume": 8947.0}, {"date": "2003-06-27", "close": 2.118575785, "volume": 9128.0}, {"date": "2003-06-30", "close": 2.218273469, "volume": 2829.0}, {"date": "2003-07-01", "close": 2.193349048, "volume": 1605.0}, {"date": "2003-07-02", "close": 2.193349048, "volume": 201.0}, {"date": "2003-07-03", "close": 2.193349048, "volume": 4022.0}, {"date": "2003-07-04", "close": 2.24319789, "volume": 2006.0}, {"date": "2003-07-08", "close": 2.193349048, "volume": 174.0}, {"date": "2003-07-09", "close": 2.218273469, "volume": 4012.0}, {"date": "2003-07-10", "close": 2.218273469, "volume": 4012.0}, {"date": "2003-07-11", "close": 2.293046732, "volume": 6769.0}, {"date": "2003-07-14", "close": 2.317971153, "volume": 1943.0}, {"date": "2003-07-15", "close": 2.293046732, "volume": 6721.0}, {"date": "2003-07-18", "close": 2.193349048, "volume": 5143.0}, {"date": "2003-07-21", "close": 2.24319789, "volume": 5823.0}, {"date": "2003-07-22", "close": 2.218273469, "volume": 5491.0}, {"date": "2003-07-23", "close": 2.218273469, "volume": 1496.0}, {"date": "2003-07-24", "close": 2.24319789, "volume": 3812.0}, {"date": "2003-07-25", "close": 2.268122311, "volume": 6018.0}, {"date": "2003-07-28", "close": 2.367819995, "volume": 8164.0}, {"date": "2003-07-29", "close": 2.74168631, "volume": 108738.0}, {"date": "2003-07-30", "close": 2.866308415, "volume": 55286.0}, {"date": "2003-07-31", "close": 2.866308415, "volume": 16578.0}, {"date": "2003-08-01", "close": 2.866308415, "volume": 34796.0}, {"date": "2003-08-04", "close": 2.866308415, "volume": 11787.0}, {"date": "2003-08-05", "close": 2.866308415, "volume": 20538.0}, {"date": "2003-08-06", "close": 2.99093052, "volume": 28947.0}, {"date": "2003-08-07", "close": 2.99093052, "volume": 18087.0}, {"date": "2003-08-08", "close": 3.115552625, "volume": 15013.0}, {"date": "2003-08-11", "close": 2.99093052, "volume": 7641.0}, {"date": "2003-08-12", "close": 2.99093052, "volume": 20616.0}, {"date": "2003-08-13", "close": 2.99093052, "volume": 6787.0}, {"date": "2003-08-14", "close": 2.99093052, "volume": 3436.0}, {"date": "2003-08-15", "close": 2.99093052, "volume": 5357.0}, {"date": "2003-08-18", "close": 2.866308415, "volume": 10450.0}, {"date": "2003-08-19", "close": 2.99093052, "volume": 1284.0}, {"date": "2003-08-20", "close": 2.99093052, "volume": 2574.0}, {"date": "2003-08-21", "close": 2.99093052, "volume": 4079.0}, {"date": "2003-08-22", "close": 2.99093052, "volume": 655.0}, {"date": "2003-08-25", "close": 2.99093052, "volume": 3812.0}, {"date": "2003-08-26", "close": 3.115552625, "volume": 4012.0}, {"date": "2003-08-27", "close": 2.99093052, "volume": 3932.0}, {"date": "2003-08-28", "close": 3.115552625, "volume": 17934.0}, {"date": "2003-08-29", "close": 3.24017473, "volume": 15320.0}, {"date": "2003-09-01", "close": 3.24017473, "volume": 12578.0}, {"date": "2003-09-02", "close": 3.115552625, "volume": 3698.0}, {"date": "2003-09-03", "close": 2.99093052, "volume": 11175.0}, {"date": "2003-09-04", "close": 2.99093052, "volume": 9108.0}, {"date": "2003-09-05", "close": 3.48941894, "volume": 63276.0}, {"date": "2003-09-08", "close": 3.614041045, "volume": 10513.0}, {"date": "2003-09-09", "close": 3.364796835, "volume": 11548.0}, {"date": "2003-09-10", "close": 3.364796835, "volume": 6312.0}, {"date": "2003-09-11", "close": 3.48941894, "volume": 7257.0}, {"date": "2003-09-12", "close": 3.364796835, "volume": 181.0}, {"date": "2003-09-15", "close": 3.364796835, "volume": 4589.0}, {"date": "2003-09-16", "close": 3.24017473, "volume": 10093.0}, {"date": "2003-09-17", "close": 3.115552625, "volume": 7369.0}, {"date": "2003-09-18", "close": 3.24017473, "volume": 2422.0}, {"date": "2003-09-19", "close": 2.617064205, "volume": 37853.0}, {"date": "2003-09-22", "close": 2.866308415, "volume": 6480.0}, {"date": "2003-09-23", "close": 2.866308415, "volume": 6579.0}, {"date": "2003-09-24", "close": 2.866308415, "volume": 1591.0}, {"date": "2003-09-25", "close": 3.115552625, "volume": 13039.0}, {"date": "2003-09-26", "close": 3.24017473, "volume": 9111.0}, {"date": "2003-09-29", "close": 3.24017473, "volume": 2157.0}, {"date": "2003-09-30", "close": 3.24017473, "volume": 4734.0}, {"date": "2003-10-01", "close": 3.24017473, "volume": 10791.0}, {"date": "2003-10-02", "close": 3.24017473, "volume": 7623.0}, {"date": "2003-10-03", "close": 3.24017473, "volume": 4213.0}, {"date": "2003-10-06", "close": 3.24017473, "volume": 4458.0}, {"date": "2003-10-07", "close": 3.364796835, "volume": 5851.0}, {"date": "2003-10-08", "close": 3.364796835, "volume": 8045.0}, {"date": "2003-10-09", "close": 3.364796835, "volume": 4333.0}, {"date": "2003-10-10", "close": 3.364796835, "volume": 2447.0}, {"date": "2003-10-13", "close": 3.364796835, "volume": 8369.0}, {"date": "2003-10-14", "close": 3.364796835, "volume": 1886.0}, {"date": "2003-10-15", "close": 3.24017473, "volume": 165047.0}, {"date": "2003-10-16", "close": 3.364796835, "volume": 1819.0}, {"date": "2003-10-17", "close": 3.24017473, "volume": 2794.0}, {"date": "2003-10-20", "close": 3.24017473, "volume": 5632.0}, {"date": "2003-10-21", "close": 3.24017473, "volume": 4054.0}, {"date": "2003-10-22", "close": 3.24017473, "volume": 634.0}, {"date": "2003-10-23", "close": 2.99093052, "volume": 17343.0}, {"date": "2003-10-27", "close": 2.99093052, "volume": 7192.0}, {"date": "2003-10-28", "close": 2.99093052, "volume": 18721.0}, {"date": "2003-10-29", "close": 2.99093052, "volume": 7222.0}, {"date": "2003-10-30", "close": 2.866308415, "volume": 39348.0}, {"date": "2003-10-31", "close": 2.99093052, "volume": 3545.0}, {"date": "2003-11-03", "close": 2.99093052, "volume": 9223.0}, {"date": "2003-11-04", "close": 2.99093052, "volume": 3009.0}, {"date": "2003-11-06", "close": 2.99093052, "volume": 6018.0}, {"date": "2003-11-10", "close": 2.99093052, "volume": 10504.0}, {"date": "2003-11-11", "close": 2.99093052, "volume": 13277.0}, {"date": "2003-11-12", "close": 3.24017473, "volume": 2199.0}, {"date": "2003-11-13", "close": 3.24017473, "volume": 10913.0}, {"date": "2003-11-14", "close": 3.115552625, "volume": 1224.0}, {"date": "2003-11-17", "close": 3.24017473, "volume": 8921.0}, {"date": "2003-11-18", "close": 3.24017473, "volume": 7195.0}, {"date": "2003-11-19", "close": 3.24017473, "volume": 5448.0}, {"date": "2003-11-20", "close": 3.24017473, "volume": 762.0}, {"date": "2003-11-21", "close": 3.24017473, "volume": 2006.0}, {"date": "2003-11-24", "close": 3.115552625, "volume": 2006.0}, {"date": "2003-11-25", "close": 3.115552625, "volume": 9984.0}, {"date": "2003-11-26", "close": 3.115552625, "volume": 976.0}, {"date": "2003-11-27", "close": 3.24017473, "volume": 2006.0}, {"date": "2003-11-28", "close": 3.115552625, "volume": 4049.0}, {"date": "2003-12-01", "close": 3.115552625, "volume": 5283.0}, {"date": "2003-12-02", "close": 3.48941894, "volume": 20099.0}, {"date": "2003-12-03", "close": 3.364796835, "volume": 18859.0}, {"date": "2003-12-04", "close": 3.98790736, "volume": 134850.0}, {"date": "2003-12-05", "close": 3.98790736, "volume": 24955.0}, {"date": "2003-12-08", "close": 4.112529465, "volume": 54672.0}, {"date": "2003-12-09", "close": 4.9848842, "volume": 126072.0}, {"date": "2003-12-10", "close": 4.361773675, "volume": 136736.0}, {"date": "2003-12-11", "close": 4.112529465, "volume": 33843.0}, {"date": "2003-12-12", "close": 4.361773675, "volume": 45950.0}, {"date": "2003-12-15", "close": 4.23715157, "volume": 17974.0}, {"date": "2003-12-16", "close": 4.112529465, "volume": 4995.0}, {"date": "2003-12-17", "close": 4.23715157, "volume": 10786.0}, {"date": "2003-12-18", "close": 4.361773675, "volume": 9595.0}, {"date": "2003-12-19", "close": 4.48639578, "volume": 16321.0}, {"date": "2003-12-22", "close": 4.361773675, "volume": 11088.0}, {"date": "2003-12-23", "close": 3.863285255, "volume": 18483.0}, {"date": "2003-12-24", "close": 3.863285255, "volume": 13922.0}, {"date": "2003-12-29", "close": 3.98790736, "volume": 15533.0}, {"date": "2003-12-30", "close": 4.23715157, "volume": 25337.0}, {"date": "2003-12-31", "close": 4.23715157, "volume": 16702.0}, {"date": "2004-01-02", "close": 4.611017885, "volume": 12438.0}, {"date": "2004-01-05", "close": 4.9848842, "volume": 98889.0}, {"date": "2004-01-06", "close": 4.860262095, "volume": 108159.0}, {"date": "2004-01-07", "close": 4.611017885, "volume": 19350.0}, {"date": "2004-01-08", "close": 4.73563999, "volume": 18408.0}, {"date": "2004-01-09", "close": 4.73563999, "volume": 14981.0}, {"date": "2004-01-12", "close": 5.109506305, "volume": 35846.0}, {"date": "2004-01-13", "close": 4.9848842, "volume": 18129.0}, {"date": "2004-01-14", "close": 4.73563999, "volume": 19066.0}, {"date": "2004-01-15", "close": 4.23715157, "volume": 43423.0}, {"date": "2004-01-16", "close": 4.361773675, "volume": 15823.0}, {"date": "2004-01-19", "close": 4.611017885, "volume": 45444.0}, {"date": "2004-01-20", "close": 4.611017885, "volume": 16349.0}, {"date": "2004-01-21", "close": 4.48639578, "volume": 20337.0}, {"date": "2004-01-22", "close": 4.611017885, "volume": 17065.0}, {"date": "2004-01-23", "close": 4.48639578, "volume": 8345.0}, {"date": "2004-01-27", "close": 4.361773675, "volume": 18763.0}, {"date": "2004-01-28", "close": 4.361773675, "volume": 16784.0}, {"date": "2004-01-29", "close": 4.48639578, "volume": 19623.0}, {"date": "2004-01-30", "close": 4.611017885, "volume": 15103.0}, {"date": "2004-02-02", "close": 4.48639578, "volume": 15716.0}, {"date": "2004-02-03", "close": 4.23715157, "volume": 9429.0}, {"date": "2004-02-04", "close": 4.23715157, "volume": 16115.0}, {"date": "2004-02-05", "close": 3.98790736, "volume": 11598.0}, {"date": "2004-02-06", "close": 3.73866315, "volume": 13539.0}, {"date": "2004-02-09", "close": 3.73866315, "volume": 7821.0}, {"date": "2004-02-10", "close": 3.48941894, "volume": 9490.0}, {"date": "2004-02-11", "close": 4.112529465, "volume": 15845.0}, {"date": "2004-02-12", "close": 4.112529465, "volume": 5818.0}, {"date": "2004-02-13", "close": 3.98790736, "volume": 13635.0}, {"date": "2004-02-16", "close": 4.112529465, "volume": 9027.0}, {"date": "2004-02-17", "close": 4.48639578, "volume": 54435.0}, {"date": "2004-02-18", "close": 4.73563999, "volume": 34444.0}, {"date": "2004-02-19", "close": 4.48639578, "volume": 12871.0}, {"date": "2004-02-20", "close": 4.23715157, "volume": 10700.0}, {"date": "2004-02-23", "close": 4.73563999, "volume": 13039.0}, {"date": "2004-02-24", "close": 4.48639578, "volume": 4971.0}, {"date": "2004-02-25", "close": 5.23412841, "volume": 56189.0}, {"date": "2004-02-26", "close": 4.9848842, "volume": 72360.0}, {"date": "2004-02-27", "close": 4.48639578, "volume": 32604.0}, {"date": "2004-03-01", "close": 4.48639578, "volume": 9214.0}, {"date": "2004-03-02", "close": 4.611017885, "volume": 11260.0}, {"date": "2004-03-03", "close": 4.611017885, "volume": 5187.0}, {"date": "2004-03-04", "close": 4.73563999, "volume": 936.0}, {"date": "2004-03-05", "close": 4.611017885, "volume": 13018.0}, {"date": "2004-03-08", "close": 4.361773675, "volume": 4768.0}, {"date": "2004-03-09", "close": 4.361773675, "volume": 12818.0}, {"date": "2004-03-10", "close": 4.112529465, "volume": 30917.0}, {"date": "2004-03-11", "close": 4.23715157, "volume": 6220.0}, {"date": "2004-03-12", "close": 4.23715157, "volume": 5697.0}, {"date": "2004-03-15", "close": 3.98790736, "volume": 10814.0}, {"date": "2004-03-16", "close": 3.98790736, "volume": 8471.0}, {"date": "2004-03-17", "close": 3.98790736, "volume": 2877.0}, {"date": "2004-03-18", "close": 4.361773675, "volume": 35454.0}, {"date": "2004-03-19", "close": 4.361773675, "volume": 5254.0}, {"date": "2004-03-22", "close": 4.611017885, "volume": 32288.0}, {"date": "2004-03-23", "close": 4.48639578, "volume": 5332.0}, {"date": "2004-03-24", "close": 4.48639578, "volume": 5073.0}, {"date": "2004-03-25", "close": 4.23715157, "volume": 219075.0}, {"date": "2004-03-26", "close": 4.23715157, "volume": 7792.0}, {"date": "2004-03-29", "close": 4.112529465, "volume": 3081.0}, {"date": "2004-03-30", "close": 4.23715157, "volume": 13392.0}, {"date": "2004-03-31", "close": 4.23715157, "volume": 11272.0}, {"date": "2004-04-01", "close": 4.23715157, "volume": 5299.0}, {"date": "2004-04-02", "close": 4.23715157, "volume": 12202.0}, {"date": "2004-04-05", "close": 4.112529465, "volume": 13661.0}, {"date": "2004-04-06", "close": 4.23715157, "volume": 3210.0}, {"date": "2004-04-07", "close": 4.112529465, "volume": 26302.0}, {"date": "2004-04-08", "close": 4.112529465, "volume": 1177.0}, {"date": "2004-04-13", "close": 4.23715157, "volume": 13768.0}, {"date": "2004-04-14", "close": 4.23715157, "volume": 2006.0}, {"date": "2004-04-15", "close": 3.98790736, "volume": 27417.0}, {"date": "2004-04-16", "close": 4.112529465, "volume": 2407.0}, {"date": "2004-04-19", "close": 3.98790736, "volume": 4574.0}, {"date": "2004-04-20", "close": 3.98790736, "volume": 12387.0}, {"date": "2004-04-21", "close": 3.98790736, "volume": 7643.0}, {"date": "2004-04-22", "close": 3.863285255, "volume": 2808.0}, {"date": "2004-04-23", "close": 3.73866315, "volume": 6138.0}, {"date": "2004-04-26", "close": 3.73866315, "volume": 297.0}, {"date": "2004-04-27", "close": 3.73866315, "volume": 4614.0}, {"date": "2004-04-28", "close": 3.73866315, "volume": 2688.0}, {"date": "2004-04-29", "close": 3.24017473, "volume": 11675.0}, {"date": "2004-04-30", "close": 3.364796835, "volume": 1872.0}, {"date": "2004-05-03", "close": 3.364796835, "volume": 2454.0}, {"date": "2004-05-04", "close": 3.24017473, "volume": 3718.0}, {"date": "2004-05-05", "close": 3.115552625, "volume": 10271.0}, {"date": "2004-05-06", "close": 2.99093052, "volume": 4317.0}, {"date": "2004-05-07", "close": 2.74168631, "volume": 12197.0}, {"date": "2004-05-10", "close": 2.74168631, "volume": 39249.0}, {"date": "2004-05-11", "close": 2.4924421, "volume": 7623.0}, {"date": "2004-05-12", "close": 2.4924421, "volume": 31128.0}, {"date": "2004-05-13", "close": 2.866308415, "volume": 4465.0}, {"date": "2004-05-14", "close": 2.866308415, "volume": 11826.0}, {"date": "2004-05-17", "close": 2.74168631, "volume": 4409.0}, {"date": "2004-05-18", "close": 2.866308415, "volume": 1805.0}, {"date": "2004-05-19", "close": 2.617064205, "volume": 11645.0}, {"date": "2004-05-20", "close": 2.74168631, "volume": 4092.0}, {"date": "2004-05-21", "close": 2.617064205, "volume": 1785.0}, {"date": "2004-05-24", "close": 2.467517679, "volume": 12250.0}, {"date": "2004-05-25", "close": 2.392744416, "volume": 6350.0}, {"date": "2004-05-26", "close": 2.367819995, "volume": 7142.0}, {"date": "2004-05-27", "close": 2.367819995, "volume": 441.0}, {"date": "2004-05-28", "close": 2.617064205, "volume": 11078.0}, {"date": "2004-05-31", "close": 2.367819995, "volume": 14189.0}, {"date": "2004-06-01", "close": 2.417668837, "volume": 2006.0}, {"date": "2004-06-02", "close": 2.866308415, "volume": 5370.0}, {"date": "2004-06-03", "close": 2.99093052, "volume": 10953.0}, {"date": "2004-06-04", "close": 3.115552625, "volume": 13055.0}, {"date": "2004-06-07", "close": 2.74168631, "volume": 9729.0}, {"date": "2004-06-08", "close": 2.99093052, "volume": 3009.0}, {"date": "2004-06-09", "close": 2.99093052, "volume": 6967.0}, {"date": "2004-06-10", "close": 2.866308415, "volume": 12213.0}, {"date": "2004-06-11", "close": 2.99093052, "volume": 15527.0}, {"date": "2004-06-15", "close": 3.24017473, "volume": 21806.0}, {"date": "2004-06-16", "close": 3.24017473, "volume": 15097.0}, {"date": "2004-06-17", "close": 3.48941894, "volume": 1785.0}, {"date": "2004-06-18", "close": 3.614041045, "volume": 18786.0}, {"date": "2004-06-21", "close": 3.48941894, "volume": 14620.0}, {"date": "2004-06-22", "close": 3.364796835, "volume": 2986.0}, {"date": "2004-06-23", "close": 3.364796835, "volume": 17079.0}, {"date": "2004-06-24", "close": 3.364796835, "volume": 5891.0}, {"date": "2004-06-25", "close": 3.364796835, "volume": 6620.0}, {"date": "2004-06-28", "close": 3.24017473, "volume": 24236.0}, {"date": "2004-06-29", "close": 3.115552625, "volume": 4453.0}, {"date": "2004-06-30", "close": 2.99093052, "volume": 22871.0}, {"date": "2004-07-01", "close": 3.115552625, "volume": 2006.0}, {"date": "2004-07-02", "close": 3.115552625, "volume": 3224.0}, {"date": "2004-07-05", "close": 3.115552625, "volume": 8195.0}, {"date": "2004-07-06", "close": 3.24017473, "volume": 2768.0}, {"date": "2004-07-07", "close": 3.24017473, "volume": 1986.0}, {"date": "2004-07-08", "close": 3.24017473, "volume": 5974.0}, {"date": "2004-07-09", "close": 3.24017473, "volume": 1719.0}, {"date": "2004-07-12", "close": 3.24017473, "volume": 12045.0}, {"date": "2004-07-13", "close": 3.115552625, "volume": 5176.0}, {"date": "2004-07-14", "close": 3.115552625, "volume": 12438.0}, {"date": "2004-07-15", "close": 2.866308415, "volume": 8024.0}, {"date": "2004-07-16", "close": 3.24017473, "volume": 3390.0}, {"date": "2004-07-19", "close": 2.99093052, "volume": 4879.0}, {"date": "2004-07-20", "close": 3.115552625, "volume": 3370.0}, {"date": "2004-07-21", "close": 3.24017473, "volume": 16442.0}, {"date": "2004-07-22", "close": 3.24017473, "volume": 9946.0}, {"date": "2004-07-23", "close": 3.24017473, "volume": 3852.0}, {"date": "2004-07-26", "close": 3.364796835, "volume": 1605.0}, {"date": "2004-07-27", "close": 3.364796835, "volume": 401.0}, {"date": "2004-07-28", "close": 3.24017473, "volume": 6550.0}, {"date": "2004-07-29", "close": 3.24017473, "volume": 13037.0}, {"date": "2004-07-30", "close": 3.364796835, "volume": 9753.0}, {"date": "2004-08-02", "close": 2.99093052, "volume": 3228.0}, {"date": "2004-08-03", "close": 2.99093052, "volume": 2327.0}, {"date": "2004-08-04", "close": 3.115552625, "volume": 3510.0}, {"date": "2004-08-05", "close": 2.99093052, "volume": 8286.0}, {"date": "2004-08-06", "close": 2.99093052, "volume": 1704.0}, {"date": "2004-08-09", "close": 2.99093052, "volume": 1741.0}, {"date": "2004-08-10", "close": 3.115552625, "volume": 11580.0}, {"date": "2004-08-11", "close": 3.115552625, "volume": 642.0}, {"date": "2004-08-12", "close": 3.24017473, "volume": 3583.0}, {"date": "2004-08-13", "close": 3.115552625, "volume": 15401.0}, {"date": "2004-08-16", "close": 2.74168631, "volume": 16530.0}, {"date": "2004-08-17", "close": 2.74168631, "volume": 6273.0}, {"date": "2004-08-18", "close": 2.74168631, "volume": 8151.0}, {"date": "2004-08-19", "close": 2.617064205, "volume": 13935.0}, {"date": "2004-08-20", "close": 2.617064205, "volume": 6544.0}, {"date": "2004-08-23", "close": 2.617064205, "volume": 10030.0}, {"date": "2004-08-24", "close": 2.74168631, "volume": 588.0}, {"date": "2004-08-25", "close": 2.617064205, "volume": 14539.0}, {"date": "2004-08-26", "close": 2.4924421, "volume": 14524.0}, {"date": "2004-08-27", "close": 2.617064205, "volume": 1284.0}, {"date": "2004-08-30", "close": 2.99093052, "volume": 10151.0}, {"date": "2004-08-31", "close": 2.866308415, "volume": 3489.0}, {"date": "2004-09-01", "close": 2.74168631, "volume": 4574.0}, {"date": "2004-09-02", "close": 2.617064205, "volume": 11436.0}, {"date": "2004-09-03", "close": 2.74168631, "volume": 4815.0}, {"date": "2004-09-06", "close": 2.866308415, "volume": 5640.0}, {"date": "2004-09-07", "close": 2.74168631, "volume": 1154.0}, {"date": "2004-09-08", "close": 2.74168631, "volume": 7864.0}, {"date": "2004-09-09", "close": 2.74168631, "volume": 1344.0}, {"date": "2004-09-10", "close": 2.866308415, "volume": 11756.0}, {"date": "2004-09-13", "close": 2.99093052, "volume": 9348.0}, {"date": "2004-09-14", "close": 2.99093052, "volume": 16653.0}, {"date": "2004-09-15", "close": 3.364796835, "volume": 27571.0}, {"date": "2004-09-16", "close": 3.24017473, "volume": 7487.0}, {"date": "2004-09-17", "close": 3.364796835, "volume": 18842.0}, {"date": "2004-09-20", "close": 3.364796835, "volume": 5267.0}, {"date": "2004-09-21", "close": 3.364796835, "volume": 6154.0}, {"date": "2004-09-22", "close": 3.364796835, "volume": 8872.0}, {"date": "2004-09-23", "close": 3.24017473, "volume": 10552.0}, {"date": "2004-09-24", "close": 3.364796835, "volume": 12657.0}, {"date": "2004-09-27", "close": 3.614041045, "volume": 17572.0}, {"date": "2004-09-28", "close": 3.73866315, "volume": 36729.0}, {"date": "2004-09-29", "close": 3.48941894, "volume": 18426.0}, {"date": "2004-09-30", "close": 3.364796835, "volume": 7813.0}, {"date": "2004-10-01", "close": 3.364796835, "volume": 30733.0}, {"date": "2004-10-04", "close": 3.364796835, "volume": 12036.0}, {"date": "2004-10-05", "close": 3.364796835, "volume": 13550.0}, {"date": "2004-10-06", "close": 3.364796835, "volume": 6396.0}, {"date": "2004-10-07", "close": 3.24017473, "volume": 13401.0}, {"date": "2004-10-08", "close": 3.364796835, "volume": 1284.0}, {"date": "2004-10-11", "close": 3.48941894, "volume": 7864.0}, {"date": "2004-10-12", "close": 3.614041045, "volume": 5015.0}, {"date": "2004-10-13", "close": 3.48941894, "volume": 8666.0}, {"date": "2004-10-14", "close": 3.364796835, "volume": 16741.0}, {"date": "2004-10-15", "close": 3.24017473, "volume": 14616.0}, {"date": "2004-10-18", "close": 3.115552625, "volume": 7069.0}, {"date": "2004-10-19", "close": 3.115552625, "volume": 5577.0}, {"date": "2004-10-21", "close": 2.99093052, "volume": 24496.0}, {"date": "2004-10-22", "close": 2.74168631, "volume": 457851.0}, {"date": "2004-10-25", "close": 2.99093052, "volume": 15283.0}, {"date": "2004-10-26", "close": 2.99093052, "volume": 12198.0}, {"date": "2004-10-27", "close": 2.99093052, "volume": 31221.0}, {"date": "2004-10-28", "close": 2.866308415, "volume": 26493.0}, {"date": "2004-10-29", "close": 2.99093052, "volume": 29578.0}, {"date": "2004-11-01", "close": 2.866308415, "volume": 14845.0}, {"date": "2004-11-02", "close": 2.99093052, "volume": 11655.0}, {"date": "2004-11-03", "close": 3.115552625, "volume": 14428.0}, {"date": "2004-11-04", "close": 3.115552625, "volume": 10744.0}, {"date": "2004-11-05", "close": 3.24017473, "volume": 62096.0}, {"date": "2004-11-08", "close": 3.24017473, "volume": 39381.0}, {"date": "2004-11-09", "close": 3.115552625, "volume": 42936.0}, {"date": "2004-11-10", "close": 2.99093052, "volume": 12700.0}, {"date": "2004-11-11", "close": 2.99093052, "volume": 18825.0}, {"date": "2004-11-12", "close": 2.99093052, "volume": 3771.0}, {"date": "2004-11-15", "close": 3.24017473, "volume": 49730.0}, {"date": "2004-11-16", "close": 2.99093052, "volume": 18055.0}, {"date": "2004-11-17", "close": 3.115552625, "volume": 14965.0}, {"date": "2004-11-18", "close": 3.115552625, "volume": 15764.0}, {"date": "2004-11-19", "close": 3.115552625, "volume": 10559.0}, {"date": "2004-11-22", "close": 3.24017473, "volume": 9938.0}, {"date": "2004-11-23", "close": 3.24017473, "volume": 45321.0}, {"date": "2004-11-24", "close": 3.24017473, "volume": 22309.0}, {"date": "2004-11-25", "close": 3.115552625, "volume": 32779.0}, {"date": "2004-11-26", "close": 3.115552625, "volume": 17052.0}, {"date": "2004-11-29", "close": 3.24017473, "volume": 35982.0}, {"date": "2004-11-30", "close": 3.24017473, "volume": 22769.0}, {"date": "2004-12-01", "close": 3.115552625, "volume": 32653.0}, {"date": "2004-12-02", "close": 3.115552625, "volume": 22159.0}, {"date": "2004-12-03", "close": 2.99093052, "volume": 23509.0}, {"date": "2004-12-06", "close": 2.99093052, "volume": 13441.0}, {"date": "2004-12-07", "close": 2.99093052, "volume": 12861.0}, {"date": "2004-12-08", "close": 2.866308415, "volume": 23442.0}, {"date": "2004-12-09", "close": 2.866308415, "volume": 6527.0}, {"date": "2004-12-10", "close": 2.866308415, "volume": 27746.0}, {"date": "2004-12-13", "close": 2.74168631, "volume": 11055.0}, {"date": "2004-12-14", "close": 2.866308415, "volume": 5332.0}, {"date": "2004-12-15", "close": 2.866308415, "volume": 32165.0}, {"date": "2004-12-16", "close": 2.866308415, "volume": 28472.0}, {"date": "2004-12-21", "close": 2.617064205, "volume": 34524.0}, {"date": "2004-12-22", "close": 2.74168631, "volume": 7222.0}, {"date": "2004-12-23", "close": 2.74168631, "volume": 10353.0}, {"date": "2004-12-24", "close": 2.866308415, "volume": 1204.0}, {"date": "2004-12-29", "close": 2.866308415, "volume": 7468.0}, {"date": "2004-12-31", "close": 2.74168631, "volume": 2006.0}, {"date": "2005-01-04", "close": 2.866308415, "volume": 15127.0}, {"date": "2005-01-05", "close": 2.74168631, "volume": 34726.0}, {"date": "2005-01-06", "close": 2.617064205, "volume": 57455.0}, {"date": "2005-01-07", "close": 2.617064205, "volume": 201.0}, {"date": "2005-01-10", "close": 2.74168631, "volume": 4421.0}, {"date": "2005-01-11", "close": 2.74168631, "volume": 27343.0}, {"date": "2005-01-12", "close": 2.74168631, "volume": 7824.0}, {"date": "2005-01-13", "close": 2.74168631, "volume": 39319.0}, {"date": "2005-01-14", "close": 2.866308415, "volume": 23074.0}, {"date": "2005-01-17", "close": 2.74168631, "volume": 12117.0}, {"date": "2005-01-18", "close": 2.866308415, "volume": 29690.0}, {"date": "2005-01-19", "close": 2.866308415, "volume": 51161.0}, {"date": "2005-01-20", "close": 2.866308415, "volume": 18355.0}, {"date": "2005-01-21", "close": 2.866308415, "volume": 11435.0}, {"date": "2005-01-24", "close": 2.866308415, "volume": 25332.0}, {"date": "2005-01-25", "close": 2.74168631, "volume": 24554.0}, {"date": "2005-01-27", "close": 2.866308415, "volume": 9647.0}, {"date": "2005-01-28", "close": 2.74168631, "volume": 26520.0}, {"date": "2005-01-31", "close": 2.74168631, "volume": 7118.0}, {"date": "2005-02-01", "close": 2.74168631, "volume": 13951.0}, {"date": "2005-02-02", "close": 2.74168631, "volume": 6680.0}, {"date": "2005-02-03", "close": 2.617064205, "volume": 1926.0}, {"date": "2005-02-04", "close": 2.617064205, "volume": 18817.0}, {"date": "2005-02-07", "close": 2.74168631, "volume": 18055.0}, {"date": "2005-02-08", "close": 2.617064205, "volume": 56789.0}, {"date": "2005-02-09", "close": 2.617064205, "volume": 9950.0}, {"date": "2005-02-10", "close": 2.4924421, "volume": 1204.0}, {"date": "2005-02-11", "close": 2.617064205, "volume": 15106.0}, {"date": "2005-02-14", "close": 2.617064205, "volume": 22743.0}, {"date": "2005-02-15", "close": 2.4924421, "volume": 15718.0}, {"date": "2005-02-16", "close": 2.617064205, "volume": 11374.0}, {"date": "2005-02-17", "close": 2.4924421, "volume": 35433.0}, {"date": "2005-02-18", "close": 2.417668837, "volume": 36045.0}, {"date": "2005-02-21", "close": 2.317971153, "volume": 22040.0}, {"date": "2005-02-22", "close": 2.417668837, "volume": 87494.0}, {"date": "2005-02-23", "close": 2.367819995, "volume": 21813.0}, {"date": "2005-02-24", "close": 2.342895574, "volume": 7372.0}, {"date": "2005-02-25", "close": 2.268122311, "volume": 6628.0}, {"date": "2005-02-28", "close": 2.392744416, "volume": 7976.0}, {"date": "2005-03-01", "close": 2.4924421, "volume": 10231.0}, {"date": "2005-03-02", "close": 2.417668837, "volume": 2728.0}, {"date": "2005-03-03", "close": 2.342895574, "volume": 11435.0}, {"date": "2005-03-04", "close": 2.317971153, "volume": 1805.0}, {"date": "2005-03-07", "close": 2.442593258, "volume": 15936.0}, {"date": "2005-03-08", "close": 2.392744416, "volume": 14386.0}, {"date": "2005-03-09", "close": 2.367819995, "volume": 21561.0}, {"date": "2005-03-10", "close": 2.392744416, "volume": 19058.0}, {"date": "2005-03-11", "close": 2.342895574, "volume": 16632.0}, {"date": "2005-03-14", "close": 2.467517679, "volume": 27419.0}, {"date": "2005-03-15", "close": 2.617064205, "volume": 53538.0}, {"date": "2005-03-16", "close": 2.4924421, "volume": 23620.0}, {"date": "2005-03-17", "close": 2.617064205, "volume": 135277.0}, {"date": "2005-03-18", "close": 2.617064205, "volume": 64390.0}, {"date": "2005-03-21", "close": 2.4924421, "volume": 43313.0}, {"date": "2005-03-22", "close": 2.467517679, "volume": 20757.0}, {"date": "2005-03-23", "close": 2.317971153, "volume": 57237.0}, {"date": "2005-03-24", "close": 2.118575785, "volume": 74739.0}, {"date": "2005-03-29", "close": 2.118575785, "volume": 41272.0}, {"date": "2005-03-30", "close": 1.919180417, "volume": 33405.0}, {"date": "2005-03-31", "close": 1.99395368, "volume": 61626.0}, {"date": "2005-04-01", "close": 1.869331575, "volume": 20462.0}, {"date": "2005-04-04", "close": 1.919180417, "volume": 61446.0}, {"date": "2005-04-05", "close": 1.869331575, "volume": 37770.0}, {"date": "2005-04-06", "close": 1.844407154, "volume": 35828.0}, {"date": "2005-04-07", "close": 1.894255996, "volume": 6821.0}, {"date": "2005-04-08", "close": 1.819482733, "volume": 15889.0}, {"date": "2005-04-11", "close": 1.844407154, "volume": 16811.0}, {"date": "2005-04-12", "close": 1.869331575, "volume": 14631.0}, {"date": "2005-04-13", "close": 1.794558312, "volume": 38963.0}, {"date": "2005-04-14", "close": 1.769633891, "volume": 21353.0}, {"date": "2005-04-15", "close": 1.794558312, "volume": 30452.0}, {"date": "2005-04-18", "close": 1.694860628, "volume": 33318.0}, {"date": "2005-04-19", "close": 1.694860628, "volume": 25666.0}, {"date": "2005-04-20", "close": 1.694860628, "volume": 24675.0}, {"date": "2005-04-21", "close": 1.694860628, "volume": 16583.0}, {"date": "2005-04-22", "close": 1.719785049, "volume": 119544.0}, {"date": "2005-04-26", "close": 1.719785049, "volume": 13620.0}, {"date": "2005-04-27", "close": 1.694860628, "volume": 30255.0}, {"date": "2005-04-28", "close": 1.719785049, "volume": 10859.0}, {"date": "2005-04-29", "close": 1.669936207, "volume": 26440.0}, {"date": "2005-05-02", "close": 1.595162944, "volume": 58576.0}, {"date": "2005-05-03", "close": 1.595162944, "volume": 24704.0}, {"date": "2005-05-04", "close": 1.520389681, "volume": 18857.0}, {"date": "2005-05-05", "close": 1.49546526, "volume": 30358.0}, {"date": "2005-05-06", "close": 1.595162944, "volume": 16168.0}, {"date": "2005-05-09", "close": 1.570238523, "volume": 8278.0}, {"date": "2005-05-10", "close": 1.570238523, "volume": 40042.0}, {"date": "2005-05-11", "close": 1.570238523, "volume": 16510.0}, {"date": "2005-05-12", "close": 1.595162944, "volume": 36772.0}, {"date": "2005-05-13", "close": 1.545314102, "volume": 10030.0}, {"date": "2005-05-16", "close": 1.570238523, "volume": 281.0}, {"date": "2005-05-17", "close": 1.570238523, "volume": 16169.0}, {"date": "2005-05-18", "close": 1.545314102, "volume": 25502.0}, {"date": "2005-05-19", "close": 1.520389681, "volume": 25905.0}, {"date": "2005-05-20", "close": 1.570238523, "volume": 22321.0}, {"date": "2005-05-23", "close": 1.545314102, "volume": 6540.0}, {"date": "2005-05-24", "close": 1.570238523, "volume": 7423.0}, {"date": "2005-05-25", "close": 1.570238523, "volume": 1605.0}, {"date": "2005-05-26", "close": 1.595162944, "volume": 15981.0}, {"date": "2005-05-27", "close": 1.74470947, "volume": 21919.0}, {"date": "2005-05-30", "close": 1.769633891, "volume": 23097.0}, {"date": "2005-05-31", "close": 1.844407154, "volume": 5416.0}, {"date": "2005-06-01", "close": 1.969029259, "volume": 28621.0}, {"date": "2005-06-02", "close": 2.043802522, "volume": 9677.0}, {"date": "2005-06-03", "close": 2.093651364, "volume": 16442.0}, {"date": "2005-06-06", "close": 2.068726943, "volume": 55568.0}, {"date": "2005-06-07", "close": 2.018878101, "volume": 39993.0}, {"date": "2005-06-08", "close": 2.068726943, "volume": 19399.0}, {"date": "2005-06-09", "close": 2.143500206, "volume": 261.0}, {"date": "2005-06-10", "close": 2.118575785, "volume": 9168.0}, {"date": "2005-06-14", "close": 1.99395368, "volume": 7440.0}, {"date": "2005-06-15", "close": 1.894255996, "volume": 28541.0}, {"date": "2005-06-16", "close": 1.99395368, "volume": 10351.0}, {"date": "2005-06-17", "close": 1.969029259, "volume": 16102.0}, {"date": "2005-06-20", "close": 1.944104838, "volume": 22147.0}, {"date": "2005-06-21", "close": 1.919180417, "volume": 13043.0}, {"date": "2005-06-22", "close": 1.944104838, "volume": 30765.0}, {"date": "2005-06-23", "close": 1.944104838, "volume": 26302.0}, {"date": "2005-06-24", "close": 1.944104838, "volume": 12516.0}, {"date": "2005-06-27", "close": 1.944104838, "volume": 15575.0}, {"date": "2005-06-28", "close": 2.118575785, "volume": 62382.0}, {"date": "2005-06-29", "close": 1.99395368, "volume": 22456.0}, {"date": "2005-06-30", "close": 1.944104838, "volume": 29486.0}, {"date": "2005-07-01", "close": 1.969029259, "volume": 15899.0}, {"date": "2005-07-04", "close": 2.043802522, "volume": 13077.0}, {"date": "2005-07-05", "close": 1.99395368, "volume": 5189.0}, {"date": "2005-07-06", "close": 2.093651364, "volume": 963.0}, {"date": "2005-07-07", "close": 2.093651364, "volume": 2780.0}, {"date": "2005-07-08", "close": 2.068726943, "volume": 4895.0}, {"date": "2005-07-11", "close": 2.193349048, "volume": 26787.0}, {"date": "2005-07-12", "close": 2.293046732, "volume": 19323.0}, {"date": "2005-07-13", "close": 2.293046732, "volume": 19402.0}, {"date": "2005-07-14", "close": 2.392744416, "volume": 30867.0}, {"date": "2005-07-15", "close": 2.4924421, "volume": 52138.0}, {"date": "2005-07-18", "close": 2.74168631, "volume": 47436.0}, {"date": "2005-07-19", "close": 2.4924421, "volume": 79256.0}, {"date": "2005-07-20", "close": 2.342895574, "volume": 32920.0}, {"date": "2005-07-21", "close": 2.467517679, "volume": 17324.0}, {"date": "2005-07-22", "close": 2.392744416, "volume": 12835.0}, {"date": "2005-07-25", "close": 2.342895574, "volume": 12789.0}, {"date": "2005-07-26", "close": 2.342895574, "volume": 4339.0}, {"date": "2005-07-27", "close": 2.367819995, "volume": 5290.0}, {"date": "2005-07-28", "close": 2.367819995, "volume": 13449.0}, {"date": "2005-07-29", "close": 2.293046732, "volume": 19950.0}, {"date": "2005-08-01", "close": 2.293046732, "volume": 24521.0}, {"date": "2005-08-02", "close": 2.193349048, "volume": 7726.0}, {"date": "2005-08-03", "close": 2.093651364, "volume": 30220.0}, {"date": "2005-08-04", "close": 2.168424627, "volume": 4012.0}, {"date": "2005-08-05", "close": 2.093651364, "volume": 32549.0}, {"date": "2005-08-08", "close": 2.068726943, "volume": 5358.0}, {"date": "2005-08-09", "close": 2.043802522, "volume": 8082.0}, {"date": "2005-08-10", "close": 2.118575785, "volume": 15647.0}, {"date": "2005-08-11", "close": 2.168424627, "volume": 21146.0}, {"date": "2005-08-12", "close": 2.218273469, "volume": 10311.0}, {"date": "2005-08-15", "close": 2.24319789, "volume": 6991.0}, {"date": "2005-08-16", "close": 2.193349048, "volume": 12036.0}, {"date": "2005-08-17", "close": 2.193349048, "volume": 11565.0}, {"date": "2005-08-18", "close": 2.24319789, "volume": 80096.0}, {"date": "2005-08-19", "close": 2.24319789, "volume": 18717.0}, {"date": "2005-08-22", "close": 2.467517679, "volume": 60320.0}, {"date": "2005-08-23", "close": 2.4924421, "volume": 45746.0}, {"date": "2005-08-24", "close": 2.4924421, "volume": 26413.0}, {"date": "2005-08-25", "close": 2.4924421, "volume": 19868.0}, {"date": "2005-08-26", "close": 2.392744416, "volume": 24339.0}, {"date": "2005-08-29", "close": 2.442593258, "volume": 9228.0}, {"date": "2005-08-30", "close": 2.4924421, "volume": 4141.0}, {"date": "2005-08-31", "close": 2.4924421, "volume": 25584.0}, {"date": "2005-09-01", "close": 2.442593258, "volume": 6664.0}, {"date": "2005-09-02", "close": 2.467517679, "volume": 5842.0}, {"date": "2005-09-05", "close": 2.218273469, "volume": 26272.0}, {"date": "2005-09-06", "close": 2.293046732, "volume": 14675.0}, {"date": "2005-09-07", "close": 2.293046732, "volume": 9267.0}, {"date": "2005-09-08", "close": 2.367819995, "volume": 8257.0}, {"date": "2005-09-09", "close": 2.367819995, "volume": 4915.0}, {"date": "2005-09-12", "close": 2.342895574, "volume": 4345.0}, {"date": "2005-09-13", "close": 2.392744416, "volume": 12861.0}, {"date": "2005-09-14", "close": 2.268122311, "volume": 21202.0}, {"date": "2005-09-15", "close": 2.317971153, "volume": 36345.0}, {"date": "2005-09-16", "close": 2.392744416, "volume": 33693.0}, {"date": "2005-09-19", "close": 2.442593258, "volume": 41026.0}, {"date": "2005-09-20", "close": 2.392744416, "volume": 37212.0}, {"date": "2005-09-21", "close": 2.293046732, "volume": 28045.0}, {"date": "2005-09-22", "close": 2.293046732, "volume": 9749.0}, {"date": "2005-09-23", "close": 2.74168631, "volume": 389794.0}, {"date": "2005-09-26", "close": 2.617064205, "volume": 78124.0}, {"date": "2005-09-27", "close": 2.74168631, "volume": 132838.0}, {"date": "2005-09-28", "close": 2.74168631, "volume": 34613.0}, {"date": "2005-09-29", "close": 2.74168631, "volume": 4815.0}, {"date": "2005-09-30", "close": 2.866308415, "volume": 144108.0}, {"date": "2005-10-03", "close": 2.99093052, "volume": 96821.0}, {"date": "2005-10-04", "close": 2.866308415, "volume": 55579.0}, {"date": "2005-10-05", "close": 2.74168631, "volume": 70976.0}, {"date": "2005-10-06", "close": 2.617064205, "volume": 32819.0}, {"date": "2005-10-07", "close": 2.74168631, "volume": 22610.0}, {"date": "2005-10-10", "close": 2.74168631, "volume": 26661.0}, {"date": "2005-10-11", "close": 2.74168631, "volume": 17834.0}, {"date": "2005-10-12", "close": 2.866308415, "volume": 26453.0}, {"date": "2005-10-13", "close": 2.866308415, "volume": 9695.0}, {"date": "2005-10-14", "close": 2.866308415, "volume": 20559.0}, {"date": "2005-10-17", "close": 2.74168631, "volume": 39130.0}, {"date": "2005-10-21", "close": 2.4924421, "volume": 55143.0}, {"date": "2005-10-24", "close": 2.442593258, "volume": 15182.0}, {"date": "2005-10-25", "close": 2.367819995, "volume": 2404.0}, {"date": "2005-10-26", "close": 2.4924421, "volume": 26373.0}, {"date": "2005-10-27", "close": 2.367819995, "volume": 20856.0}, {"date": "2005-10-28", "close": 2.442593258, "volume": 10432.0}, {"date": "2005-10-31", "close": 2.442593258, "volume": 13441.0}, {"date": "2005-11-01", "close": 2.4924421, "volume": 30821.0}, {"date": "2005-11-02", "close": 2.417668837, "volume": 2568.0}, {"date": "2005-11-03", "close": 2.442593258, "volume": 14721.0}, {"date": "2005-11-04", "close": 2.392744416, "volume": 45200.0}, {"date": "2005-11-07", "close": 2.392744416, "volume": 8066.0}, {"date": "2005-11-08", "close": 2.417668837, "volume": 1817.0}, {"date": "2005-11-09", "close": 2.417668837, "volume": 3450.0}, {"date": "2005-11-10", "close": 2.392744416, "volume": 9309.0}, {"date": "2005-11-11", "close": 2.367819995, "volume": 14703.0}, {"date": "2005-11-14", "close": 2.293046732, "volume": 17253.0}, {"date": "2005-11-15", "close": 2.24319789, "volume": 30151.0}, {"date": "2005-11-16", "close": 2.143500206, "volume": 11334.0}, {"date": "2005-11-17", "close": 2.118575785, "volume": 6645.0}, {"date": "2005-11-18", "close": 2.143500206, "volume": 7227.0}, {"date": "2005-11-21", "close": 2.118575785, "volume": 11079.0}, {"date": "2005-11-22", "close": 2.118575785, "volume": 4012.0}, {"date": "2005-11-23", "close": 2.218273469, "volume": 3797.0}, {"date": "2005-11-24", "close": 2.24319789, "volume": 3423.0}, {"date": "2005-11-25", "close": 2.24319789, "volume": 1023.0}, {"date": "2005-11-28", "close": 2.24319789, "volume": 15652.0}, {"date": "2005-11-29", "close": 2.317971153, "volume": 10030.0}, {"date": "2005-11-30", "close": 2.168424627, "volume": 11341.0}, {"date": "2005-12-01", "close": 2.068726943, "volume": 13280.0}, {"date": "2005-12-02", "close": 2.093651364, "volume": 8726.0}, {"date": "2005-12-05", "close": 2.068726943, "volume": 20763.0}, {"date": "2005-12-06", "close": 2.143500206, "volume": 10182.0}, {"date": "2005-12-07", "close": 2.093651364, "volume": 4213.0}, {"date": "2005-12-08", "close": 2.168424627, "volume": 7641.0}, {"date": "2005-12-09", "close": 2.168424627, "volume": 13779.0}, {"date": "2005-12-12", "close": 2.118575785, "volume": 14504.0}, {"date": "2005-12-13", "close": 2.093651364, "volume": 16289.0}, {"date": "2005-12-14", "close": 2.143500206, "volume": 6219.0}, {"date": "2005-12-15", "close": 2.093651364, "volume": 1605.0}, {"date": "2005-12-16", "close": 2.218273469, "volume": 4975.0}, {"date": "2005-12-19", "close": 2.168424627, "volume": 7226.0}, {"date": "2005-12-20", "close": 2.143500206, "volume": 4823.0}, {"date": "2005-12-21", "close": 2.168424627, "volume": 3590.0}, {"date": "2005-12-22", "close": 2.118575785, "volume": 18200.0}, {"date": "2005-12-23", "close": 2.193349048, "volume": 6572.0}, {"date": "2005-12-28", "close": 2.317971153, "volume": 14741.0}, {"date": "2005-12-29", "close": 2.24319789, "volume": 27619.0}, {"date": "2005-12-30", "close": 2.218273469, "volume": 8881.0}, {"date": "2006-01-03", "close": 2.143500206, "volume": 12625.0}, {"date": "2006-01-04", "close": 2.118575785, "volume": 18575.0}, {"date": "2006-01-05", "close": 2.193349048, "volume": 10108.0}, {"date": "2006-01-06", "close": 2.118575785, "volume": 12237.0}, {"date": "2006-01-09", "close": 1.595162944, "volume": 148805.0}, {"date": "2006-01-10", "close": 1.49546526, "volume": 153232.0}, {"date": "2006-01-11", "close": 1.420691997, "volume": 60883.0}, {"date": "2006-01-12", "close": 1.49546526, "volume": 65607.0}, {"date": "2006-01-13", "close": 1.470540839, "volume": 59845.0}, {"date": "2006-01-16", "close": 1.570238523, "volume": 22575.0}, {"date": "2006-01-17", "close": 1.570238523, "volume": 57693.0}, {"date": "2006-01-18", "close": 1.545314102, "volume": 45323.0}, {"date": "2006-01-19", "close": 1.595162944, "volume": 6419.0}, {"date": "2006-01-20", "close": 1.520389681, "volume": 30091.0}, {"date": "2006-01-23", "close": 1.545314102, "volume": 23388.0}, {"date": "2006-01-24", "close": 1.520389681, "volume": 20211.0}, {"date": "2006-01-25", "close": 1.49546526, "volume": 5026.0}, {"date": "2006-01-27", "close": 1.445616418, "volume": 16247.0}, {"date": "2006-01-30", "close": 1.49546526, "volume": 62915.0}, {"date": "2006-01-31", "close": 1.49546526, "volume": 26424.0}, {"date": "2006-02-01", "close": 1.445616418, "volume": 8522.0}, {"date": "2006-02-02", "close": 1.420691997, "volume": 36736.0}, {"date": "2006-02-03", "close": 1.445616418, "volume": 49229.0}, {"date": "2006-02-06", "close": 1.445616418, "volume": 31340.0}, {"date": "2006-02-07", "close": 1.420691997, "volume": 14644.0}, {"date": "2006-02-08", "close": 1.445616418, "volume": 54043.0}, {"date": "2006-02-09", "close": 1.445616418, "volume": 8746.0}, {"date": "2006-02-10", "close": 1.420691997, "volume": 20850.0}, {"date": "2006-02-13", "close": 1.420691997, "volume": 26655.0}, {"date": "2006-02-14", "close": 1.420691997, "volume": 33729.0}, {"date": "2006-02-15", "close": 1.345918734, "volume": 13021.0}, {"date": "2006-02-16", "close": 1.296069892, "volume": 39497.0}, {"date": "2006-02-17", "close": 1.271145471, "volume": 24078.0}, {"date": "2006-02-20", "close": 1.345918734, "volume": 6901.0}, {"date": "2006-02-21", "close": 1.345918734, "volume": 24569.0}, {"date": "2006-02-22", "close": 1.370843155, "volume": 7021.0}, {"date": "2006-02-23", "close": 1.320994313, "volume": 1302.0}, {"date": "2006-02-24", "close": 1.345918734, "volume": 5416.0}, {"date": "2006-02-27", "close": 1.345918734, "volume": 22191.0}, {"date": "2006-02-28", "close": 1.370843155, "volume": 14149.0}, {"date": "2006-03-01", "close": 1.345918734, "volume": 10283.0}, {"date": "2006-03-02", "close": 1.345918734, "volume": 5480.0}, {"date": "2006-03-03", "close": 1.345918734, "volume": 10833.0}, {"date": "2006-03-06", "close": 1.320994313, "volume": 2648.0}, {"date": "2006-03-07", "close": 1.320994313, "volume": 4518.0}, {"date": "2006-03-08", "close": 1.395767576, "volume": 24529.0}, {"date": "2006-03-09", "close": 1.370843155, "volume": 7442.0}, {"date": "2006-03-10", "close": 1.345918734, "volume": 14696.0}, {"date": "2006-03-13", "close": 1.320994313, "volume": 49887.0}, {"date": "2006-03-14", "close": 1.271145471, "volume": 21443.0}, {"date": "2006-03-15", "close": 1.296069892, "volume": 55925.0}, {"date": "2006-03-16", "close": 1.271145471, "volume": 34906.0}, {"date": "2006-03-20", "close": 1.320994313, "volume": 33857.0}, {"date": "2006-03-21", "close": 1.345918734, "volume": 23025.0}, {"date": "2006-03-22", "close": 1.296069892, "volume": 25410.0}, {"date": "2006-03-23", "close": 1.296069892, "volume": 7623.0}, {"date": "2006-03-24", "close": 1.296069892, "volume": 21120.0}, {"date": "2006-03-27", "close": 1.24622105, "volume": 42583.0}, {"date": "2006-03-28", "close": 1.171447787, "volume": 77286.0}, {"date": "2006-03-29", "close": 1.296069892, "volume": 21472.0}, {"date": "2006-03-30", "close": 1.345918734, "volume": 10758.0}, {"date": "2006-03-31", "close": 1.345918734, "volume": 8390.0}, {"date": "2006-04-03", "close": 1.345918734, "volume": 9950.0}, {"date": "2006-04-04", "close": 1.345918734, "volume": 11917.0}, {"date": "2006-04-05", "close": 1.370843155, "volume": 17921.0}, {"date": "2006-04-06", "close": 1.320994313, "volume": 6179.0}, {"date": "2006-04-07", "close": 1.296069892, "volume": 21364.0}, {"date": "2006-04-10", "close": 1.320994313, "volume": 8024.0}, {"date": "2006-04-11", "close": 1.345918734, "volume": 36005.0}, {"date": "2006-04-12", "close": 1.445616418, "volume": 54150.0}, {"date": "2006-04-13", "close": 1.445616418, "volume": 12036.0}, {"date": "2006-04-18", "close": 1.420691997, "volume": 26520.0}, {"date": "2006-04-19", "close": 1.470540839, "volume": 25798.0}, {"date": "2006-04-20", "close": 1.420691997, "volume": 26681.0}, {"date": "2006-04-21", "close": 1.420691997, "volume": 5617.0}, {"date": "2006-04-24", "close": 1.470540839, "volume": 56732.0}, {"date": "2006-04-26", "close": 1.49546526, "volume": 56468.0}, {"date": "2006-04-27", "close": 1.620087365, "volume": 42052.0}, {"date": "2006-04-28", "close": 1.570238523, "volume": 46079.0}, {"date": "2006-05-01", "close": 1.620087365, "volume": 13806.0}, {"date": "2006-05-02", "close": 1.570238523, "volume": 16456.0}, {"date": "2006-05-03", "close": 1.570238523, "volume": 28610.0}, {"date": "2006-05-04", "close": 1.570238523, "volume": 1355.0}, {"date": "2006-05-05", "close": 1.595162944, "volume": 12919.0}, {"date": "2006-05-08", "close": 1.520389681, "volume": 3707.0}, {"date": "2006-05-09", "close": 1.545314102, "volume": 18656.0}, {"date": "2006-05-10", "close": 1.570238523, "volume": 6419.0}, {"date": "2006-05-11", "close": 1.545314102, "volume": 50713.0}, {"date": "2006-05-12", "close": 1.570238523, "volume": 14444.0}, {"date": "2006-05-15", "close": 1.49546526, "volume": 32917.0}, {"date": "2006-05-16", "close": 1.395767576, "volume": 23533.0}, {"date": "2006-05-17", "close": 1.520389681, "volume": 19861.0}, {"date": "2006-05-18", "close": 1.445616418, "volume": 32578.0}, {"date": "2006-05-22", "close": 1.445616418, "volume": 13080.0}, {"date": "2006-05-23", "close": 1.395767576, "volume": 8726.0}, {"date": "2006-05-24", "close": 1.370843155, "volume": 18442.0}, {"date": "2006-05-25", "close": 1.370843155, "volume": 4815.0}, {"date": "2006-05-26", "close": 1.445616418, "volume": 12947.0}, {"date": "2006-05-29", "close": 1.49546526, "volume": 4012.0}, {"date": "2006-05-30", "close": 1.395767576, "volume": 856.0}, {"date": "2006-05-31", "close": 1.370843155, "volume": 5477.0}, {"date": "2006-06-01", "close": 1.395767576, "volume": 1648.0}, {"date": "2006-06-02", "close": 1.24622105, "volume": 37364.0}, {"date": "2006-06-05", "close": 1.271145471, "volume": 10204.0}, {"date": "2006-06-07", "close": 1.196372208, "volume": 4581.0}, {"date": "2006-06-08", "close": 1.096674524, "volume": 30981.0}, {"date": "2006-06-09", "close": 1.171447787, "volume": 17360.0}, {"date": "2006-06-13", "close": 1.096674524, "volume": 35292.0}, {"date": "2006-06-14", "close": 1.021901261, "volume": 10728.0}, {"date": "2006-06-15", "close": 0.99697684, "volume": 5216.0}, {"date": "2006-06-16", "close": 0.99697684, "volume": 3575.0}, {"date": "2006-06-19", "close": 0.99697684, "volume": 11791.0}, {"date": "2006-06-20", "close": 0.99697684, "volume": 17299.0}, {"date": "2006-06-21", "close": 0.99697684, "volume": 14845.0}, {"date": "2006-06-22", "close": 1.021901261, "volume": 24568.0}, {"date": "2006-06-23", "close": 0.99697684, "volume": 22136.0}, {"date": "2006-06-26", "close": 0.99697684, "volume": 16372.0}, {"date": "2006-06-27", "close": 0.972052419, "volume": 29647.0}, {"date": "2006-06-28", "close": 0.947127998, "volume": 69663.0}, {"date": "2006-06-29", "close": 0.922203577, "volume": 68865.0}, {"date": "2006-06-30", "close": 0.872354735, "volume": 49480.0}, {"date": "2006-07-03", "close": 0.922203577, "volume": 923.0}, {"date": "2006-07-04", "close": 0.922203577, "volume": 15808.0}, {"date": "2006-07-05", "close": 0.922203577, "volume": 4591.0}, {"date": "2006-07-06", "close": 0.922203577, "volume": 27454.0}, {"date": "2006-07-07", "close": 0.947127998, "volume": 16399.0}, {"date": "2006-07-10", "close": 0.947127998, "volume": 7828.0}, {"date": "2006-07-11", "close": 0.947127998, "volume": 12558.0}, {"date": "2006-07-12", "close": 0.947127998, "volume": 9217.0}, {"date": "2006-07-13", "close": 0.922203577, "volume": 3330.0}, {"date": "2006-07-14", "close": 0.897279156, "volume": 12036.0}, {"date": "2006-07-17", "close": 0.947127998, "volume": 2006.0}, {"date": "2006-07-18", "close": 0.99697684, "volume": 9982.0}, {"date": "2006-07-20", "close": 0.99697684, "volume": 481.0}, {"date": "2006-07-21", "close": 0.922203577, "volume": 13268.0}, {"date": "2006-07-25", "close": 0.947127998, "volume": 528.0}, {"date": "2006-07-26", "close": 0.947127998, "volume": 13815.0}, {"date": "2006-07-27", "close": 0.947127998, "volume": 4815.0}, {"date": "2006-07-28", "close": 0.897279156, "volume": 10351.0}, {"date": "2006-07-31", "close": 0.897279156, "volume": 2688.0}, {"date": "2006-08-01", "close": 0.897279156, "volume": 57933.0}, {"date": "2006-08-02", "close": 0.847430314, "volume": 10797.0}, {"date": "2006-08-03", "close": 0.872354735, "volume": 15647.0}, {"date": "2006-08-04", "close": 0.872354735, "volume": 7422.0}, {"date": "2006-08-07", "close": 0.872354735, "volume": 23471.0}, {"date": "2006-08-08", "close": 0.847430314, "volume": 722.0}, {"date": "2006-08-09", "close": 0.822505893, "volume": 4694.0}, {"date": "2006-08-10", "close": 0.822505893, "volume": 6329.0}, {"date": "2006-08-14", "close": 0.847430314, "volume": 2407.0}, {"date": "2006-08-15", "close": 0.847430314, "volume": 3021.0}, {"date": "2006-08-16", "close": 0.822505893, "volume": 25700.0}, {"date": "2006-08-17", "close": 0.822505893, "volume": 1617.0}, {"date": "2006-08-18", "close": 0.847430314, "volume": 5216.0}, {"date": "2006-08-21", "close": 0.822505893, "volume": 4305.0}, {"date": "2006-08-22", "close": 0.797581472, "volume": 11611.0}, {"date": "2006-08-23", "close": 0.797581472, "volume": 30369.0}, {"date": "2006-08-24", "close": 0.797581472, "volume": 9146.0}, {"date": "2006-08-25", "close": 0.772657051, "volume": 12367.0}, {"date": "2006-08-28", "close": 0.822505893, "volume": 6419.0}, {"date": "2006-08-29", "close": 0.797581472, "volume": 14042.0}, {"date": "2006-08-30", "close": 0.822505893, "volume": 3619.0}, {"date": "2006-08-31", "close": 0.772657051, "volume": 10572.0}, {"date": "2006-09-01", "close": 0.772657051, "volume": 1003.0}, {"date": "2006-09-04", "close": 0.772657051, "volume": 15045.0}, {"date": "2006-09-05", "close": 0.772657051, "volume": 12839.0}, {"date": "2006-09-06", "close": 0.74773263, "volume": 24333.0}, {"date": "2006-09-07", "close": 0.74773263, "volume": 3751.0}, {"date": "2006-09-08", "close": 0.697883788, "volume": 19856.0}, {"date": "2006-09-11", "close": 0.697883788, "volume": 4559.0}, {"date": "2006-09-12", "close": 0.672959367, "volume": 20061.0}, {"date": "2006-09-13", "close": 0.722808209, "volume": 13264.0}, {"date": "2006-09-18", "close": 0.697883788, "volume": 6821.0}, {"date": "2006-09-21", "close": 0.648034946, "volume": 14684.0}, {"date": "2006-09-22", "close": 0.623110525, "volume": 8720.0}, {"date": "2006-09-25", "close": 0.772657051, "volume": 4012.0}, {"date": "2006-09-26", "close": 0.722808209, "volume": 53433.0}, {"date": "2006-09-28", "close": 0.697883788, "volume": 682.0}, {"date": "2006-09-29", "close": 0.722808209, "volume": 3812.0}, {"date": "2006-10-03", "close": 0.722808209, "volume": 8973.0}, {"date": "2006-10-05", "close": 0.74773263, "volume": 21884.0}, {"date": "2006-10-06", "close": 0.722808209, "volume": 16049.0}, {"date": "2006-10-09", "close": 0.722808209, "volume": 20061.0}, {"date": "2006-10-10", "close": 0.722808209, "volume": 4417.0}, {"date": "2006-10-11", "close": 0.722808209, "volume": 10030.0}, {"date": "2006-10-12", "close": 0.722808209, "volume": 17038.0}, {"date": "2006-10-13", "close": 0.697883788, "volume": 4012.0}, {"date": "2006-10-17", "close": 0.74773263, "volume": 8827.0}, {"date": "2006-10-19", "close": 0.722808209, "volume": 5417.0}, {"date": "2006-10-20", "close": 0.772657051, "volume": 28259.0}, {"date": "2006-10-23", "close": 0.74773263, "volume": 57499.0}, {"date": "2006-10-24", "close": 0.74773263, "volume": 2140.0}, {"date": "2006-10-25", "close": 1.345918734, "volume": 165168.0}, {"date": "2006-10-26", "close": 1.146523366, "volume": 131579.0}, {"date": "2006-10-27", "close": 1.345918734, "volume": 223138.0}, {"date": "2006-10-30", "close": 1.320994313, "volume": 109208.0}, {"date": "2006-10-31", "close": 1.370843155, "volume": 54139.0}, {"date": "2006-11-01", "close": 1.545314102, "volume": 106416.0}, {"date": "2006-11-02", "close": 1.470540839, "volume": 70860.0}, {"date": "2006-11-03", "close": 1.570238523, "volume": 34941.0}, {"date": "2006-11-06", "close": 1.395767576, "volume": 39584.0}, {"date": "2006-11-07", "close": 1.49546526, "volume": 14042.0}, {"date": "2006-11-08", "close": 1.470540839, "volume": 11298.0}, {"date": "2006-11-09", "close": 1.420691997, "volume": 12638.0}, {"date": "2006-11-10", "close": 1.370843155, "volume": 16586.0}, {"date": "2006-11-13", "close": 1.296069892, "volume": 18559.0}, {"date": "2006-11-14", "close": 1.24622105, "volume": 19545.0}, {"date": "2006-11-15", "close": 1.24622105, "volume": 5416.0}, {"date": "2006-11-16", "close": 1.24622105, "volume": 9308.0}, {"date": "2006-11-17", "close": 1.271145471, "volume": 4012.0}, {"date": "2006-11-20", "close": 1.296069892, "volume": 5128.0}, {"date": "2006-11-21", "close": 1.345918734, "volume": 8898.0}, {"date": "2006-11-22", "close": 1.345918734, "volume": 6710.0}, {"date": "2006-11-23", "close": 1.271145471, "volume": 7184.0}, {"date": "2006-11-24", "close": 1.320994313, "volume": 4614.0}, {"date": "2006-11-27", "close": 1.320994313, "volume": 718.0}, {"date": "2006-11-28", "close": 1.24622105, "volume": 17202.0}, {"date": "2006-11-29", "close": 1.24622105, "volume": 15326.0}, {"date": "2006-11-30", "close": 1.271145471, "volume": 20484.0}, {"date": "2006-12-01", "close": 1.221296629, "volume": 11234.0}, {"date": "2006-12-04", "close": 1.24622105, "volume": 11448.0}, {"date": "2006-12-05", "close": 1.271145471, "volume": 13797.0}, {"date": "2006-12-06", "close": 1.24622105, "volume": 1765.0}, {"date": "2006-12-07", "close": 1.296069892, "volume": 5657.0}, {"date": "2006-12-08", "close": 1.345918734, "volume": 9623.0}, {"date": "2006-12-11", "close": 1.296069892, "volume": 5522.0}, {"date": "2006-12-12", "close": 1.221296629, "volume": 6018.0}, {"date": "2006-12-13", "close": 1.24622105, "volume": 4012.0}, {"date": "2006-12-15", "close": 1.345918734, "volume": 13641.0}, {"date": "2006-12-18", "close": 1.296069892, "volume": 14042.0}, {"date": "2006-12-19", "close": 1.271145471, "volume": 802.0}, {"date": "2006-12-20", "close": 1.296069892, "volume": 2367.0}, {"date": "2006-12-21", "close": 1.24622105, "volume": 1866.0}, {"date": "2006-12-27", "close": 1.320994313, "volume": 3771.0}, {"date": "2006-12-28", "close": 1.296069892, "volume": 28085.0}, {"date": "2006-12-29", "close": 1.296069892, "volume": 2006.0}, {"date": "2007-01-02", "close": 1.320994313, "volume": 5957.0}, {"date": "2007-01-03", "close": 1.24622105, "volume": 4453.0}, {"date": "2007-01-04", "close": 1.370843155, "volume": 47271.0}, {"date": "2007-01-05", "close": 1.49546526, "volume": 87637.0}, {"date": "2007-01-08", "close": 1.520389681, "volume": 35510.0}, {"date": "2007-01-09", "close": 1.49546526, "volume": 27965.0}, {"date": "2007-01-10", "close": 1.395767576, "volume": 13922.0}, {"date": "2007-01-11", "close": 1.49546526, "volume": 20101.0}, {"date": "2007-01-12", "close": 1.49546526, "volume": 1204.0}, {"date": "2007-01-15", "close": 1.545314102, "volume": 40322.0}, {"date": "2007-01-16", "close": 1.545314102, "volume": 15713.0}, {"date": "2007-01-17", "close": 1.470540839, "volume": 29794.0}, {"date": "2007-01-18", "close": 1.420691997, "volume": 3120.0}, {"date": "2007-01-19", "close": 1.420691997, "volume": 10417.0}, {"date": "2007-01-22", "close": 1.420691997, "volume": 5590.0}, {"date": "2007-01-23", "close": 1.420691997, "volume": 2588.0}, {"date": "2007-01-24", "close": 1.370843155, "volume": 5623.0}, {"date": "2007-01-25", "close": 1.420691997, "volume": 2532.0}, {"date": "2007-01-29", "close": 1.49546526, "volume": 42990.0}, {"date": "2007-01-30", "close": 1.420691997, "volume": 17052.0}, {"date": "2007-01-31", "close": 1.420691997, "volume": 317.0}, {"date": "2007-02-01", "close": 1.395767576, "volume": 10030.0}, {"date": "2007-02-02", "close": 1.395767576, "volume": 7991.0}, {"date": "2007-02-05", "close": 1.395767576, "volume": 8991.0}, {"date": "2007-02-06", "close": 1.370843155, "volume": 10111.0}, {"date": "2007-02-07", "close": 1.370843155, "volume": 9548.0}, {"date": "2007-02-08", "close": 1.395767576, "volume": 1404.0}, {"date": "2007-02-09", "close": 1.296069892, "volume": 27202.0}, {"date": "2007-02-12", "close": 1.320994313, "volume": 9862.0}, {"date": "2007-02-13", "close": 1.345918734, "volume": 1464.0}, {"date": "2007-02-14", "close": 1.24622105, "volume": 20061.0}, {"date": "2007-02-15", "close": 1.345918734, "volume": 8024.0}, {"date": "2007-02-16", "close": 1.320994313, "volume": 3210.0}, {"date": "2007-02-19", "close": 1.345918734, "volume": 3116.0}, {"date": "2007-02-20", "close": 1.271145471, "volume": 2006.0}, {"date": "2007-02-21", "close": 1.271145471, "volume": 1204.0}, {"date": "2007-02-22", "close": 1.271145471, "volume": 15898.0}, {"date": "2007-02-23", "close": 1.271145471, "volume": 2006.0}, {"date": "2007-02-26", "close": 1.24622105, "volume": 3384.0}, {"date": "2007-02-27", "close": 1.221296629, "volume": 15293.0}, {"date": "2007-02-28", "close": 1.171447787, "volume": 8225.0}, {"date": "2007-03-01", "close": 1.24622105, "volume": 14404.0}, {"date": "2007-03-02", "close": 1.171447787, "volume": 19058.0}, {"date": "2007-03-05", "close": 1.196372208, "volume": 4413.0}, {"date": "2007-03-06", "close": 1.196372208, "volume": 1892.0}, {"date": "2007-03-07", "close": 1.221296629, "volume": 7463.0}, {"date": "2007-03-08", "close": 1.196372208, "volume": 4373.0}, {"date": "2007-03-09", "close": 1.24622105, "volume": 802.0}, {"date": "2007-03-12", "close": 1.196372208, "volume": 2889.0}, {"date": "2007-03-13", "close": 1.196372208, "volume": 6948.0}, {"date": "2007-03-14", "close": 1.24622105, "volume": 4012.0}, {"date": "2007-03-15", "close": 1.24622105, "volume": 1204.0}, {"date": "2007-03-16", "close": 1.196372208, "volume": 393.0}, {"date": "2007-03-19", "close": 1.221296629, "volume": 923.0}, {"date": "2007-03-20", "close": 1.24622105, "volume": 8299.0}, {"date": "2007-03-21", "close": 1.24622105, "volume": 3479.0}, {"date": "2007-03-22", "close": 1.221296629, "volume": 3450.0}, {"date": "2007-03-23", "close": 1.221296629, "volume": 1976.0}, {"date": "2007-03-26", "close": 1.196372208, "volume": 13038.0}, {"date": "2007-03-27", "close": 1.121598945, "volume": 12678.0}, {"date": "2007-03-28", "close": 1.021901261, "volume": 22869.0}, {"date": "2007-03-29", "close": 0.972052419, "volume": 10492.0}, {"date": "2007-03-30", "close": 1.096674524, "volume": 12759.0}, {"date": "2007-04-02", "close": 1.121598945, "volume": 9830.0}, {"date": "2007-04-03", "close": 0.972052419, "volume": 6981.0}, {"date": "2007-04-04", "close": 1.046825682, "volume": 6602.0}, {"date": "2007-04-05", "close": 1.071750103, "volume": 4413.0}, {"date": "2007-04-10", "close": 1.071750103, "volume": 7612.0}, {"date": "2007-04-11", "close": 1.096674524, "volume": 1705.0}, {"date": "2007-04-12", "close": 1.121598945, "volume": 7824.0}, {"date": "2007-04-13", "close": 1.096674524, "volume": 11246.0}, {"date": "2007-04-17", "close": 1.096674524, "volume": 1404.0}, {"date": "2007-04-18", "close": 1.096674524, "volume": 883.0}, {"date": "2007-04-19", "close": 1.071750103, "volume": 5480.0}, {"date": "2007-04-20", "close": 1.146523366, "volume": 8779.0}, {"date": "2007-04-24", "close": 1.096674524, "volume": 5386.0}, {"date": "2007-04-26", "close": 1.046825682, "volume": 5553.0}, {"date": "2007-04-27", "close": 1.096674524, "volume": 13894.0}, {"date": "2007-04-30", "close": 1.071750103, "volume": 25192.0}, {"date": "2007-05-01", "close": 0.972052419, "volume": 80710.0}, {"date": "2007-05-02", "close": 0.947127998, "volume": 38249.0}, {"date": "2007-05-03", "close": 0.947127998, "volume": 5403.0}, {"date": "2007-05-04", "close": 0.972052419, "volume": 22267.0}, {"date": "2007-05-07", "close": 0.947127998, "volume": 15186.0}, {"date": "2007-05-08", "close": 0.972052419, "volume": 40102.0}, {"date": "2007-05-09", "close": 0.972052419, "volume": 602.0}, {"date": "2007-05-10", "close": 0.972052419, "volume": 9949.0}, {"date": "2007-05-11", "close": 0.947127998, "volume": 20417.0}, {"date": "2007-05-14", "close": 1.021901261, "volume": 12486.0}, {"date": "2007-05-15", "close": 1.046825682, "volume": 19290.0}, {"date": "2007-05-16", "close": 1.046825682, "volume": 6794.0}, {"date": "2007-05-17", "close": 1.046825682, "volume": 10432.0}, {"date": "2007-05-18", "close": 1.071750103, "volume": 32278.0}, {"date": "2007-05-21", "close": 1.196372208, "volume": 20869.0}, {"date": "2007-05-22", "close": 1.320994313, "volume": 51557.0}, {"date": "2007-05-23", "close": 1.196372208, "volume": 23720.0}, {"date": "2007-05-24", "close": 1.196372208, "volume": 15360.0}, {"date": "2007-05-25", "close": 1.196372208, "volume": 2526.0}, {"date": "2007-05-28", "close": 1.221296629, "volume": 9644.0}, {"date": "2007-05-29", "close": 1.221296629, "volume": 9629.0}, {"date": "2007-05-30", "close": 1.221296629, "volume": 1805.0}, {"date": "2007-05-31", "close": 1.221296629, "volume": 2016.0}, {"date": "2007-06-01", "close": 1.071750103, "volume": 51440.0}, {"date": "2007-06-04", "close": 1.395767576, "volume": 133582.0}, {"date": "2007-06-05", "close": 1.819482733, "volume": 422033.0}, {"date": "2007-06-06", "close": 1.595162944, "volume": 261596.0}, {"date": "2007-06-07", "close": 1.645011786, "volume": 44112.0}, {"date": "2007-06-08", "close": 1.570238523, "volume": 21873.0}, {"date": "2007-06-12", "close": 1.595162944, "volume": 16922.0}, {"date": "2007-06-13", "close": 1.570238523, "volume": 18541.0}, {"date": "2007-06-14", "close": 1.620087365, "volume": 13678.0}, {"date": "2007-06-15", "close": 1.520389681, "volume": 27555.0}, {"date": "2007-06-18", "close": 1.545314102, "volume": 9172.0}, {"date": "2007-06-19", "close": 1.520389681, "volume": 45554.0}, {"date": "2007-06-20", "close": 1.370843155, "volume": 39403.0}, {"date": "2007-06-21", "close": 1.370843155, "volume": 11914.0}, {"date": "2007-06-22", "close": 1.370843155, "volume": 15641.0}, {"date": "2007-06-25", "close": 1.24622105, "volume": 58724.0}, {"date": "2007-06-26", "close": 1.221296629, "volume": 41067.0}, {"date": "2007-06-27", "close": 1.146523366, "volume": 12350.0}, {"date": "2007-06-28", "close": 1.196372208, "volume": 15647.0}, {"date": "2007-06-29", "close": 1.320994313, "volume": 46028.0}, {"date": "2007-07-02", "close": 1.345918734, "volume": 5231.0}, {"date": "2007-07-03", "close": 1.271145471, "volume": 12302.0}, {"date": "2007-07-04", "close": 1.24622105, "volume": 13544.0}, {"date": "2007-07-05", "close": 1.196372208, "volume": 34633.0}, {"date": "2007-07-06", "close": 1.221296629, "volume": 16650.0}, {"date": "2007-07-09", "close": 1.221296629, "volume": 36924.0}, {"date": "2007-07-10", "close": 1.221296629, "volume": 17692.0}, {"date": "2007-07-11", "close": 1.196372208, "volume": 802.0}, {"date": "2007-07-12", "close": 1.196372208, "volume": 802.0}, {"date": "2007-07-13", "close": 1.196372208, "volume": 4594.0}, {"date": "2007-07-16", "close": 1.24622105, "volume": 4694.0}, {"date": "2007-07-17", "close": 1.271145471, "volume": 20703.0}, {"date": "2007-07-18", "close": 1.24622105, "volume": 9076.0}, {"date": "2007-07-19", "close": 1.24622105, "volume": 10884.0}, {"date": "2007-07-20", "close": 1.221296629, "volume": 3571.0}, {"date": "2007-07-23", "close": 1.221296629, "volume": 14042.0}, {"date": "2007-07-24", "close": 1.221296629, "volume": 4175.0}, {"date": "2007-07-25", "close": 1.221296629, "volume": 1842.0}, {"date": "2007-07-26", "close": 1.24622105, "volume": 7182.0}, {"date": "2007-07-27", "close": 1.221296629, "volume": 13837.0}, {"date": "2007-07-30", "close": 1.096674524, "volume": 16275.0}, {"date": "2007-07-31", "close": 1.24622105, "volume": 4353.0}, {"date": "2007-08-01", "close": 1.121598945, "volume": 15286.0}, {"date": "2007-08-02", "close": 1.24622105, "volume": 11715.0}, {"date": "2007-08-03", "close": 1.146523366, "volume": 1204.0}, {"date": "2007-08-06", "close": 1.146523366, "volume": 2006.0}, {"date": "2007-08-07", "close": 1.24622105, "volume": 56105.0}, {"date": "2007-08-08", "close": 1.24622105, "volume": 10208.0}, {"date": "2007-08-09", "close": 1.196372208, "volume": 11198.0}, {"date": "2007-08-10", "close": 1.171447787, "volume": 3771.0}, {"date": "2007-08-13", "close": 1.171447787, "volume": 682.0}, {"date": "2007-08-15", "close": 1.146523366, "volume": 7037.0}, {"date": "2007-08-16", "close": 1.071750103, "volume": 20341.0}, {"date": "2007-08-17", "close": 1.171447787, "volume": 51536.0}, {"date": "2007-08-20", "close": 1.121598945, "volume": 2885.0}, {"date": "2007-08-21", "close": 1.121598945, "volume": 3350.0}, {"date": "2007-08-22", "close": 1.221296629, "volume": 2407.0}, {"date": "2007-08-23", "close": 1.171447787, "volume": 20502.0}, {"date": "2007-08-27", "close": 1.221296629, "volume": 7162.0}, {"date": "2007-08-28", "close": 1.071750103, "volume": 11217.0}, {"date": "2007-08-29", "close": 1.096674524, "volume": 4092.0}, {"date": "2007-08-31", "close": 1.121598945, "volume": 10070.0}, {"date": "2007-09-03", "close": 1.121598945, "volume": 8024.0}, {"date": "2007-09-04", "close": 1.121598945, "volume": 94.0}, {"date": "2007-09-05", "close": 1.071750103, "volume": 25793.0}, {"date": "2007-09-07", "close": 1.071750103, "volume": 1003.0}, {"date": "2007-09-11", "close": 1.071750103, "volume": 80.0}, {"date": "2007-09-12", "close": 1.071750103, "volume": 7386.0}, {"date": "2007-09-13", "close": 1.021901261, "volume": 6104.0}, {"date": "2007-09-14", "close": 1.121598945, "volume": 5617.0}, {"date": "2007-09-18", "close": 1.021901261, "volume": 15086.0}, {"date": "2007-09-19", "close": 1.146523366, "volume": 10151.0}, {"date": "2007-09-20", "close": 1.146523366, "volume": 24354.0}, {"date": "2007-09-21", "close": 1.096674524, "volume": 6179.0}, {"date": "2007-09-24", "close": 1.221296629, "volume": 14300.0}, {"date": "2007-09-26", "close": 1.146523366, "volume": 6648.0}, {"date": "2007-09-27", "close": 1.146523366, "volume": 802.0}, {"date": "2007-09-28", "close": 1.196372208, "volume": 7422.0}, {"date": "2007-10-01", "close": 1.096674524, "volume": 7422.0}, {"date": "2007-10-02", "close": 1.146523366, "volume": 28425.0}, {"date": "2007-10-03", "close": 1.121598945, "volume": 12911.0}, {"date": "2007-10-04", "close": 1.096674524, "volume": 4045.0}, {"date": "2007-10-05", "close": 1.146523366, "volume": 2438.0}, {"date": "2007-10-08", "close": 1.121598945, "volume": 5255.0}, {"date": "2007-10-09", "close": 1.121598945, "volume": 5752.0}, {"date": "2007-10-10", "close": 1.146523366, "volume": 7254.0}, {"date": "2007-10-11", "close": 1.171447787, "volume": 12342.0}, {"date": "2007-10-15", "close": 1.146523366, "volume": 3370.0}, {"date": "2007-10-16", "close": 1.121598945, "volume": 12765.0}, {"date": "2007-10-17", "close": 1.171447787, "volume": 7732.0}, {"date": "2007-10-18", "close": 1.221296629, "volume": 16906.0}, {"date": "2007-10-19", "close": 1.221296629, "volume": 15126.0}, {"date": "2007-10-22", "close": 1.171447787, "volume": 25678.0}, {"date": "2007-10-23", "close": 1.196372208, "volume": 39800.0}, {"date": "2007-10-24", "close": 1.221296629, "volume": 13725.0}, {"date": "2007-10-25", "close": 1.221296629, "volume": 25722.0}, {"date": "2007-10-26", "close": 1.24622105, "volume": 9485.0}, {"date": "2007-10-29", "close": 1.271145471, "volume": 22990.0}, {"date": "2007-10-30", "close": 1.420691997, "volume": 85063.0}, {"date": "2007-10-31", "close": 1.420691997, "volume": 64482.0}, {"date": "2007-11-01", "close": 1.370843155, "volume": 25267.0}, {"date": "2007-11-02", "close": 1.545314102, "volume": 78660.0}, {"date": "2007-11-05", "close": 1.49546526, "volume": 41154.0}, {"date": "2007-11-06", "close": 1.520389681, "volume": 4138.0}, {"date": "2007-11-07", "close": 1.49546526, "volume": 22247.0}, {"date": "2007-11-08", "close": 1.420691997, "volume": 23129.0}, {"date": "2007-11-09", "close": 1.49546526, "volume": 12008.0}, {"date": "2007-11-12", "close": 1.470540839, "volume": 8827.0}, {"date": "2007-11-13", "close": 1.445616418, "volume": 8305.0}, {"date": "2007-11-14", "close": 1.445616418, "volume": 7753.0}, {"date": "2007-11-15", "close": 1.445616418, "volume": 2768.0}, {"date": "2007-11-16", "close": 1.445616418, "volume": 50702.0}, {"date": "2007-11-19", "close": 1.420691997, "volume": 5032.0}, {"date": "2007-11-20", "close": 1.520389681, "volume": 9732.0}, {"date": "2007-11-21", "close": 1.49546526, "volume": 3259.0}, {"date": "2007-11-22", "close": 1.49546526, "volume": 4012.0}, {"date": "2007-11-23", "close": 1.395767576, "volume": 8560.0}, {"date": "2007-11-26", "close": 1.345918734, "volume": 5665.0}, {"date": "2007-11-27", "close": 1.345918734, "volume": 1404.0}, {"date": "2007-11-28", "close": 1.345918734, "volume": 9677.0}, {"date": "2007-11-29", "close": 1.296069892, "volume": 14725.0}, {"date": "2007-11-30", "close": 1.370843155, "volume": 4819.0}, {"date": "2007-12-03", "close": 1.296069892, "volume": 5212.0}, {"date": "2007-12-04", "close": 1.296069892, "volume": 6028.0}, {"date": "2007-12-05", "close": 1.520389681, "volume": 19944.0}, {"date": "2007-12-06", "close": 1.645011786, "volume": 28034.0}, {"date": "2007-12-07", "close": 1.49546526, "volume": 52955.0}, {"date": "2007-12-10", "close": 1.545314102, "volume": 19582.0}, {"date": "2007-12-11", "close": 1.49546526, "volume": 2447.0}, {"date": "2007-12-12", "close": 1.595162944, "volume": 6804.0}, {"date": "2007-12-13", "close": 1.49546526, "volume": 10432.0}, {"date": "2007-12-14", "close": 1.470540839, "volume": 21615.0}, {"date": "2007-12-17", "close": 1.520389681, "volume": 8827.0}, {"date": "2007-12-18", "close": 1.49546526, "volume": 802.0}, {"date": "2007-12-19", "close": 1.470540839, "volume": 923.0}, {"date": "2007-12-20", "close": 1.49546526, "volume": 9148.0}, {"date": "2007-12-21", "close": 1.520389681, "volume": 4468.0}, {"date": "2007-12-24", "close": 1.520389681, "volume": 4614.0}, {"date": "2007-12-27", "close": 1.49546526, "volume": 15687.0}, {"date": "2007-12-28", "close": 1.520389681, "volume": 3079.0}, {"date": "2007-12-31", "close": 1.370843155, "volume": 20542.0}, {"date": "2008-01-03", "close": 1.470540839, "volume": 4012.0}, {"date": "2008-01-04", "close": 1.49546526, "volume": 5376.0}, {"date": "2008-01-07", "close": 1.570238523, "volume": 22188.0}, {"date": "2008-01-08", "close": 1.49546526, "volume": 8425.0}, {"date": "2008-01-09", "close": 1.520389681, "volume": 11429.0}, {"date": "2008-01-10", "close": 1.470540839, "volume": 911.0}, {"date": "2008-01-11", "close": 1.520389681, "volume": 13802.0}, {"date": "2008-01-14", "close": 1.370843155, "volume": 1547.0}, {"date": "2008-01-15", "close": 1.370843155, "volume": 11352.0}, {"date": "2008-01-17", "close": 1.271145471, "volume": 1527.0}, {"date": "2008-01-18", "close": 1.196372208, "volume": 4798.0}, {"date": "2008-01-21", "close": 1.196372208, "volume": 401.0}, {"date": "2008-01-22", "close": 1.121598945, "volume": 8435.0}, {"date": "2008-01-23", "close": 1.196372208, "volume": 4142.0}, {"date": "2008-01-24", "close": 1.096674524, "volume": 8623.0}, {"date": "2008-01-25", "close": 1.345918734, "volume": 3141.0}, {"date": "2008-01-29", "close": 1.24622105, "volume": 401.0}, {"date": "2008-01-30", "close": 1.320994313, "volume": 4012.0}, {"date": "2008-01-31", "close": 1.320994313, "volume": 1500.0}, {"date": "2008-02-01", "close": 1.395767576, "volume": 3325.0}, {"date": "2008-02-04", "close": 1.320994313, "volume": 5579.0}, {"date": "2008-02-05", "close": 1.345918734, "volume": 12520.0}, {"date": "2008-02-06", "close": 1.271145471, "volume": 3292.0}, {"date": "2008-02-07", "close": 1.171447787, "volume": 25000.0}, {"date": "2008-02-08", "close": 1.370843155, "volume": 4423.0}, {"date": "2008-02-11", "close": 1.121598945, "volume": 18171.0}, {"date": "2008-02-12", "close": 0.972052419, "volume": 17373.0}, {"date": "2008-02-13", "close": 0.897279156, "volume": 14420.0}, {"date": "2008-02-14", "close": 0.99697684, "volume": 13682.0}, {"date": "2008-02-15", "close": 0.99697684, "volume": 9262.0}, {"date": "2008-02-18", "close": 0.947127998, "volume": 10465.0}, {"date": "2008-02-19", "close": 0.897279156, "volume": 5693.0}, {"date": "2008-02-20", "close": 1.121598945, "volume": 16534.0}, {"date": "2008-02-21", "close": 0.947127998, "volume": 27359.0}, {"date": "2008-02-22", "close": 0.99697684, "volume": 2006.0}, {"date": "2008-02-25", "close": 0.99697684, "volume": 3410.0}, {"date": "2008-02-26", "close": 0.99697684, "volume": 1003.0}, {"date": "2008-02-27", "close": 1.071750103, "volume": 2466.0}, {"date": "2008-02-28", "close": 1.221296629, "volume": 38396.0}, {"date": "2008-02-29", "close": 1.24622105, "volume": 41842.0}, {"date": "2008-03-03", "close": 1.296069892, "volume": 23766.0}, {"date": "2008-03-04", "close": 1.046825682, "volume": 2006.0}, {"date": "2008-03-07", "close": 0.99697684, "volume": 1292.0}, {"date": "2008-03-10", "close": 1.021901261, "volume": 5645.0}, {"date": "2008-03-11", "close": 1.021901261, "volume": 3454.0}, {"date": "2008-03-12", "close": 1.021901261, "volume": 409.0}, {"date": "2008-03-13", "close": 0.972052419, "volume": 5027.0}, {"date": "2008-03-14", "close": 0.99697684, "volume": 12184.0}, {"date": "2008-03-17", "close": 1.146523366, "volume": 40864.0}, {"date": "2008-03-18", "close": 1.071750103, "volume": 39329.0}, {"date": "2008-03-19", "close": 1.146523366, "volume": 16316.0}, {"date": "2008-03-20", "close": 1.046825682, "volume": 5090.0}, {"date": "2008-03-25", "close": 1.021901261, "volume": 8364.0}, {"date": "2008-03-26", "close": 1.021901261, "volume": 12237.0}, {"date": "2008-03-27", "close": 1.121598945, "volume": 12299.0}, {"date": "2008-03-28", "close": 1.071750103, "volume": 22478.0}, {"date": "2008-03-31", "close": 1.096674524, "volume": 26446.0}, {"date": "2008-04-01", "close": 1.121598945, "volume": 14042.0}, {"date": "2008-04-02", "close": 1.121598945, "volume": 461.0}, {"date": "2008-04-03", "close": 0.922203577, "volume": 37048.0}, {"date": "2008-04-04", "close": 0.99697684, "volume": 12237.0}, {"date": "2008-04-07", "close": 0.872354735, "volume": 171650.0}, {"date": "2008-04-08", "close": 0.897279156, "volume": 49087.0}, {"date": "2008-04-09", "close": 0.897279156, "volume": 11182.0}, {"date": "2008-04-10", "close": 0.897279156, "volume": 14770.0}, {"date": "2008-04-11", "close": 0.897279156, "volume": 6419.0}, {"date": "2008-04-14", "close": 0.822505893, "volume": 89110.0}, {"date": "2008-04-15", "close": 0.847430314, "volume": 12955.0}, {"date": "2008-04-16", "close": 0.872354735, "volume": 24354.0}, {"date": "2008-04-17", "close": 0.897279156, "volume": 51801.0}, {"date": "2008-04-18", "close": 0.897279156, "volume": 15363.0}, {"date": "2008-04-21", "close": 0.897279156, "volume": 19373.0}, {"date": "2008-04-22", "close": 0.947127998, "volume": 66343.0}, {"date": "2008-04-23", "close": 0.922203577, "volume": 8891.0}, {"date": "2008-04-24", "close": 0.947127998, "volume": 40511.0}, {"date": "2008-04-28", "close": 0.947127998, "volume": 38717.0}, {"date": "2008-04-29", "close": 0.947127998, "volume": 18755.0}, {"date": "2008-04-30", "close": 0.922203577, "volume": 37485.0}, {"date": "2008-05-01", "close": 0.972052419, "volume": 67480.0}, {"date": "2008-05-02", "close": 0.972052419, "volume": 54827.0}, {"date": "2008-05-05", "close": 0.99697684, "volume": 13254.0}, {"date": "2008-05-06", "close": 0.947127998, "volume": 11903.0}, {"date": "2008-05-07", "close": 0.947127998, "volume": 75159.0}, {"date": "2008-05-08", "close": 1.046825682, "volume": 81494.0}, {"date": "2008-05-09", "close": 1.196372208, "volume": 111853.0}, {"date": "2008-05-12", "close": 1.146523366, "volume": 32768.0}, {"date": "2008-05-13", "close": 1.146523366, "volume": 17152.0}, {"date": "2008-05-14", "close": 1.121598945, "volume": 11896.0}, {"date": "2008-05-15", "close": 1.121598945, "volume": 3637.0}, {"date": "2008-05-16", "close": 1.146523366, "volume": 29704.0}, {"date": "2008-05-19", "close": 1.24622105, "volume": 28509.0}, {"date": "2008-05-20", "close": 1.171447787, "volume": 39010.0}, {"date": "2008-05-21", "close": 1.196372208, "volume": 21253.0}, {"date": "2008-05-22", "close": 1.271145471, "volume": 91119.0}, {"date": "2008-05-23", "close": 1.370843155, "volume": 136743.0}, {"date": "2008-05-26", "close": 1.445616418, "volume": 73823.0}, {"date": "2008-05-27", "close": 1.420691997, "volume": 26921.0}, {"date": "2008-05-28", "close": 1.420691997, "volume": 15934.0}, {"date": "2008-05-29", "close": 1.445616418, "volume": 23573.0}, {"date": "2008-05-30", "close": 1.620087365, "volume": 66755.0}, {"date": "2008-06-02", "close": 2.268122311, "volume": 656428.0}, {"date": "2008-06-03", "close": 1.99395368, "volume": 275633.0}, {"date": "2008-06-04", "close": 1.844407154, "volume": 86208.0}, {"date": "2008-06-05", "close": 1.919180417, "volume": 435432.0}, {"date": "2008-06-06", "close": 1.919180417, "volume": 112335.0}, {"date": "2008-06-10", "close": 1.99395368, "volume": 96853.0}, {"date": "2008-06-11", "close": 1.99395368, "volume": 63615.0}, {"date": "2008-06-12", "close": 1.944104838, "volume": 18527.0}, {"date": "2008-06-13", "close": 1.944104838, "volume": 36887.0}, {"date": "2008-06-16", "close": 1.794558312, "volume": 15420.0}, {"date": "2008-06-17", "close": 1.620087365, "volume": 54153.0}, {"date": "2008-06-18", "close": 1.74470947, "volume": 17257.0}, {"date": "2008-06-19", "close": 1.819482733, "volume": 34206.0}, {"date": "2008-06-20", "close": 1.819482733, "volume": 34837.0}, {"date": "2008-06-23", "close": 1.645011786, "volume": 34963.0}, {"date": "2008-06-24", "close": 1.620087365, "volume": 32026.0}, {"date": "2008-06-25", "close": 1.595162944, "volume": 39279.0}, {"date": "2008-06-26", "close": 1.49546526, "volume": 58376.0}, {"date": "2008-06-27", "close": 1.570238523, "volume": 17453.0}, {"date": "2008-06-30", "close": 1.49546526, "volume": 105643.0}, {"date": "2008-07-01", "close": 1.545314102, "volume": 8321.0}, {"date": "2008-07-02", "close": 1.694860628, "volume": 32296.0}, {"date": "2008-07-03", "close": 1.49546526, "volume": 30091.0}, {"date": "2008-07-04", "close": 1.620087365, "volume": 20155.0}, {"date": "2008-07-07", "close": 1.620087365, "volume": 3830.0}, {"date": "2008-07-08", "close": 1.620087365, "volume": 14770.0}, {"date": "2008-07-09", "close": 1.620087365, "volume": 9027.0}, {"date": "2008-07-10", "close": 1.545314102, "volume": 21230.0}, {"date": "2008-07-11", "close": 1.620087365, "volume": 1204.0}, {"date": "2008-07-14", "close": 1.49546526, "volume": 47886.0}, {"date": "2008-07-15", "close": 1.595162944, "volume": 11954.0}, {"date": "2008-07-16", "close": 1.49546526, "volume": 6018.0}, {"date": "2008-07-17", "close": 1.420691997, "volume": 12438.0}, {"date": "2008-07-18", "close": 1.545314102, "volume": 28751.0}, {"date": "2008-07-21", "close": 1.49546526, "volume": 8214.0}, {"date": "2008-07-22", "close": 1.49546526, "volume": 28107.0}, {"date": "2008-07-23", "close": 1.370843155, "volume": 14315.0}, {"date": "2008-07-24", "close": 1.395767576, "volume": 4914.0}, {"date": "2008-07-28", "close": 1.49546526, "volume": 3210.0}, {"date": "2008-07-29", "close": 1.445616418, "volume": 13764.0}, {"date": "2008-07-30", "close": 1.445616418, "volume": 7869.0}, {"date": "2008-07-31", "close": 1.420691997, "volume": 9790.0}, {"date": "2008-08-01", "close": 1.445616418, "volume": 18737.0}, {"date": "2008-08-04", "close": 1.171447787, "volume": 56455.0}, {"date": "2008-08-05", "close": 1.046825682, "volume": 35041.0}, {"date": "2008-08-06", "close": 1.046825682, "volume": 43732.0}, {"date": "2008-08-07", "close": 0.99697684, "volume": 6821.0}, {"date": "2008-08-08", "close": 1.046825682, "volume": 50728.0}, {"date": "2008-08-11", "close": 0.972052419, "volume": 780.0}, {"date": "2008-08-12", "close": 1.171447787, "volume": 25244.0}, {"date": "2008-08-13", "close": 1.071750103, "volume": 6694.0}, {"date": "2008-08-14", "close": 1.096674524, "volume": 3791.0}, {"date": "2008-08-15", "close": 1.121598945, "volume": 16349.0}, {"date": "2008-08-18", "close": 1.096674524, "volume": 4411.0}, {"date": "2008-08-19", "close": 1.196372208, "volume": 11033.0}, {"date": "2008-08-20", "close": 1.345918734, "volume": 32788.0}, {"date": "2008-08-21", "close": 1.320994313, "volume": 14617.0}, {"date": "2008-08-22", "close": 1.645011786, "volume": 128458.0}, {"date": "2008-08-25", "close": 1.620087365, "volume": 50264.0}, {"date": "2008-08-26", "close": 1.595162944, "volume": 30419.0}, {"date": "2008-08-27", "close": 1.595162944, "volume": 8941.0}, {"date": "2008-08-28", "close": 1.370843155, "volume": 30893.0}, {"date": "2008-08-29", "close": 1.445616418, "volume": 55897.0}, {"date": "2008-09-01", "close": 1.071750103, "volume": 124385.0}, {"date": "2008-09-02", "close": 1.071750103, "volume": 29466.0}, {"date": "2008-09-03", "close": 1.046825682, "volume": 40101.0}, {"date": "2008-09-04", "close": 1.046825682, "volume": 31140.0}, {"date": "2008-09-05", "close": 1.021901261, "volume": 62990.0}, {"date": "2008-09-08", "close": 0.922203577, "volume": 142670.0}, {"date": "2008-09-09", "close": 0.872354735, "volume": 52940.0}, {"date": "2008-09-10", "close": 0.847430314, "volume": 25399.0}, {"date": "2008-09-11", "close": 0.822505893, "volume": 9990.0}, {"date": "2008-09-12", "close": 0.772657051, "volume": 31351.0}, {"date": "2008-09-15", "close": 0.822505893, "volume": 6664.0}, {"date": "2008-09-16", "close": 0.722808209, "volume": 67968.0}, {"date": "2008-09-17", "close": 0.74773263, "volume": 12759.0}, {"date": "2008-09-18", "close": 0.623110525, "volume": 43137.0}, {"date": "2008-09-19", "close": 0.598186104, "volume": 13821.0}, {"date": "2008-09-22", "close": 0.623110525, "volume": 843.0}, {"date": "2008-09-23", "close": 0.74773263, "volume": 37808.0}, {"date": "2008-09-24", "close": 0.74773263, "volume": 5707.0}, {"date": "2008-09-26", "close": 0.672959367, "volume": 23130.0}, {"date": "2008-09-29", "close": 0.697883788, "volume": 9549.0}, {"date": "2008-09-30", "close": 0.648034946, "volume": 30464.0}, {"date": "2008-10-01", "close": 0.648034946, "volume": 9434.0}, {"date": "2008-10-03", "close": 0.722808209, "volume": 17463.0}, {"date": "2008-10-06", "close": 0.672959367, "volume": 1739.0}, {"date": "2008-10-07", "close": 0.648034946, "volume": 42762.0}, {"date": "2008-10-08", "close": 0.648034946, "volume": 19659.0}, {"date": "2008-10-09", "close": 0.573261683, "volume": 5617.0}, {"date": "2008-10-10", "close": 0.548337262, "volume": 30362.0}, {"date": "2008-10-13", "close": 0.548337262, "volume": 30815.0}, {"date": "2008-10-14", "close": 0.523412841, "volume": 5216.0}, {"date": "2008-10-15", "close": 0.49848842, "volume": 18456.0}, {"date": "2008-10-16", "close": 0.523412841, "volume": 662.0}, {"date": "2008-10-17", "close": 0.448639578, "volume": 25678.0}, {"date": "2008-10-20", "close": 0.473563999, "volume": 1204.0}, {"date": "2008-10-22", "close": 0.49848842, "volume": 1545.0}, {"date": "2008-10-23", "close": 0.473563999, "volume": 3210.0}, {"date": "2008-10-27", "close": 0.448639578, "volume": 4012.0}, {"date": "2008-10-28", "close": 0.49848842, "volume": 2006.0}, {"date": "2008-10-29", "close": 0.473563999, "volume": 8580.0}, {"date": "2008-10-30", "close": 0.423715157, "volume": 22143.0}, {"date": "2008-10-31", "close": 0.797581472, "volume": 69640.0}, {"date": "2008-11-03", "close": 0.847430314, "volume": 51694.0}, {"date": "2008-11-04", "close": 0.847430314, "volume": 36100.0}, {"date": "2008-11-05", "close": 0.722808209, "volume": 41152.0}, {"date": "2008-11-06", "close": 0.74773263, "volume": 1204.0}, {"date": "2008-11-07", "close": 0.74773263, "volume": 11675.0}, {"date": "2008-11-10", "close": 0.74773263, "volume": 14163.0}, {"date": "2008-11-11", "close": 0.722808209, "volume": 2728.0}, {"date": "2008-11-12", "close": 0.697883788, "volume": 10924.0}, {"date": "2008-11-13", "close": 0.623110525, "volume": 2339.0}, {"date": "2008-11-17", "close": 0.697883788, "volume": 12427.0}, {"date": "2008-11-18", "close": 0.623110525, "volume": 502.0}, {"date": "2008-11-19", "close": 0.648034946, "volume": 4012.0}, {"date": "2008-11-20", "close": 0.623110525, "volume": 1086.0}, {"date": "2008-11-21", "close": 0.448639578, "volume": 14478.0}, {"date": "2008-11-24", "close": 0.548337262, "volume": 2006.0}, {"date": "2008-11-25", "close": 0.49848842, "volume": 2006.0}, {"date": "2008-11-26", "close": 0.648034946, "volume": 6318.0}, {"date": "2008-11-28", "close": 0.523412841, "volume": 20863.0}, {"date": "2008-12-02", "close": 0.473563999, "volume": 4534.0}, {"date": "2008-12-03", "close": 0.523412841, "volume": 3892.0}, {"date": "2008-12-04", "close": 0.448639578, "volume": 19058.0}, {"date": "2008-12-05", "close": 0.473563999, "volume": 1926.0}, {"date": "2008-12-08", "close": 0.473563999, "volume": 7033.0}, {"date": "2008-12-09", "close": 0.523412841, "volume": 15045.0}, {"date": "2008-12-10", "close": 0.523412841, "volume": 4012.0}, {"date": "2008-12-11", "close": 0.49848842, "volume": 602.0}, {"date": "2008-12-12", "close": 0.598186104, "volume": 1926.0}, {"date": "2008-12-15", "close": 0.623110525, "volume": 2006.0}, {"date": "2008-12-17", "close": 0.623110525, "volume": 802.0}, {"date": "2008-12-19", "close": 0.623110525, "volume": 25076.0}, {"date": "2008-12-22", "close": 0.523412841, "volume": 4012.0}, {"date": "2008-12-23", "close": 0.573261683, "volume": 2648.0}, {"date": "2008-12-24", "close": 0.473563999, "volume": 3009.0}, {"date": "2008-12-29", "close": 0.49848842, "volume": 4012.0}, {"date": "2008-12-30", "close": 0.49848842, "volume": 7391.0}, {"date": "2008-12-31", "close": 0.573261683, "volume": 8858.0}, {"date": "2009-01-02", "close": 0.548337262, "volume": 4783.0}, {"date": "2009-01-06", "close": 0.598186104, "volume": 8546.0}, {"date": "2009-01-07", "close": 0.74773263, "volume": 20155.0}, {"date": "2009-01-08", "close": 0.672959367, "volume": 8124.0}, {"date": "2009-01-09", "close": 0.672959367, "volume": 2006.0}, {"date": "2009-01-14", "close": 0.697883788, "volume": 1120.0}, {"date": "2009-01-15", "close": 0.623110525, "volume": 903.0}, {"date": "2009-01-16", "close": 0.598186104, "volume": 2712.0}, {"date": "2009-01-19", "close": 0.523412841, "volume": 5898.0}, {"date": "2009-01-21", "close": 0.49848842, "volume": 14613.0}, {"date": "2009-01-23", "close": 0.49848842, "volume": 6869.0}, {"date": "2009-01-27", "close": 0.448639578, "volume": 1432.0}, {"date": "2009-01-28", "close": 0.523412841, "volume": 6821.0}, {"date": "2009-01-29", "close": 0.598186104, "volume": 4453.0}, {"date": "2009-01-30", "close": 0.623110525, "volume": 4393.0}, {"date": "2009-02-02", "close": 0.573261683, "volume": 3410.0}, {"date": "2009-02-03", "close": 0.573261683, "volume": 4333.0}, {"date": "2009-02-04", "close": 0.49848842, "volume": 1605.0}, {"date": "2009-02-09", "close": 0.548337262, "volume": 2407.0}, {"date": "2009-02-13", "close": 0.523412841, "volume": 7703.0}, {"date": "2009-02-16", "close": 0.49848842, "volume": 1204.0}, {"date": "2009-02-18", "close": 0.548337262, "volume": 4213.0}, {"date": "2009-02-20", "close": 0.623110525, "volume": 4012.0}, {"date": "2009-02-23", "close": 0.548337262, "volume": 4012.0}, {"date": "2009-02-24", "close": 0.548337262, "volume": 43130.0}, {"date": "2009-02-25", "close": 0.523412841, "volume": 8511.0}, {"date": "2009-02-26", "close": 0.548337262, "volume": 15461.0}, {"date": "2009-02-27", "close": 0.623110525, "volume": 2407.0}, {"date": "2009-03-03", "close": 0.623110525, "volume": 11435.0}, {"date": "2009-03-04", "close": 0.523412841, "volume": 23670.0}, {"date": "2009-03-05", "close": 0.548337262, "volume": 4012.0}, {"date": "2009-03-09", "close": 0.548337262, "volume": 1364.0}, {"date": "2009-03-12", "close": 0.523412841, "volume": 5858.0}, {"date": "2009-03-13", "close": 0.523412841, "volume": 60984.0}, {"date": "2009-03-16", "close": 0.49848842, "volume": 1484.0}, {"date": "2009-03-17", "close": 0.49848842, "volume": 6018.0}, {"date": "2009-03-19", "close": 0.49848842, "volume": 6649.0}, {"date": "2009-03-20", "close": 0.523412841, "volume": 3009.0}, {"date": "2009-03-23", "close": 0.648034946, "volume": 53669.0}, {"date": "2009-03-24", "close": 0.573261683, "volume": 11479.0}, {"date": "2009-03-25", "close": 0.648034946, "volume": 883.0}, {"date": "2009-03-26", "close": 0.697883788, "volume": 72002.0}, {"date": "2009-03-27", "close": 0.672959367, "volume": 32933.0}, {"date": "2009-03-30", "close": 0.74773263, "volume": 22514.0}, {"date": "2009-03-31", "close": 0.648034946, "volume": 6139.0}, {"date": "2009-04-01", "close": 0.74773263, "volume": 8827.0}, {"date": "2009-04-02", "close": 0.74773263, "volume": 1962.0}, {"date": "2009-04-03", "close": 0.722808209, "volume": 2006.0}, {"date": "2009-04-06", "close": 0.697883788, "volume": 72262.0}, {"date": "2009-04-07", "close": 0.722808209, "volume": 9148.0}, {"date": "2009-04-08", "close": 0.789550608, "volume": 8688.0}, {"date": "2009-04-09", "close": 0.676757664, "volume": 20991.0}, {"date": "2009-04-14", "close": 0.676757664, "volume": 33503.0}, {"date": "2009-04-15", "close": 0.733154136, "volume": 4610.0}, {"date": "2009-04-16", "close": 0.789550608, "volume": 9443.0}, {"date": "2009-04-17", "close": 0.789550608, "volume": 9540.0}, {"date": "2009-04-20", "close": 0.84594708, "volume": 9469.0}, {"date": "2009-04-21", "close": 0.7049559, "volume": 27438.0}, {"date": "2009-04-22", "close": 0.7049559, "volume": 4610.0}, {"date": "2009-04-23", "close": 0.7049559, "volume": 3769.0}, {"date": "2009-04-24", "close": 0.761352372, "volume": 40428.0}, {"date": "2009-04-27", "close": 0.7049559, "volume": 46811.0}, {"date": "2009-04-28", "close": 0.7049559, "volume": 5674.0}, {"date": "2009-04-29", "close": 0.733154136, "volume": 21908.0}, {"date": "2009-04-30", "close": 0.761352372, "volume": 19125.0}, {"date": "2009-05-01", "close": 0.676757664, "volume": 84852.0}, {"date": "2009-05-04", "close": 0.676757664, "volume": 50393.0}, {"date": "2009-05-05", "close": 0.648559428, "volume": 38478.0}, {"date": "2009-05-06", "close": 0.676757664, "volume": 28855.0}, {"date": "2009-05-07", "close": 0.620361192, "volume": 65499.0}, {"date": "2009-05-08", "close": 0.676757664, "volume": 62532.0}, {"date": "2009-05-11", "close": 0.7049559, "volume": 23725.0}, {"date": "2009-05-12", "close": 0.733154136, "volume": 27431.0}, {"date": "2009-05-13", "close": 0.7049559, "volume": 40150.0}, {"date": "2009-05-14", "close": 0.7049559, "volume": 3714.0}, {"date": "2009-05-15", "close": 0.733154136, "volume": 40343.0}, {"date": "2009-05-18", "close": 0.56396472, "volume": 487391.0}, {"date": "2009-05-19", "close": 0.592162956, "volume": 58336.0}, {"date": "2009-05-20", "close": 0.620361192, "volume": 67741.0}, {"date": "2009-05-21", "close": 0.56396472, "volume": 36187.0}, {"date": "2009-05-22", "close": 0.56396472, "volume": 2057.0}, {"date": "2009-05-25", "close": 0.648559428, "volume": 121275.0}, {"date": "2009-05-26", "close": 0.648559428, "volume": 75186.0}, {"date": "2009-05-27", "close": 0.620361192, "volume": 12495.0}, {"date": "2009-05-28", "close": 0.620361192, "volume": 31158.0}, {"date": "2009-05-29", "close": 0.676757664, "volume": 171407.0}, {"date": "2009-06-01", "close": 0.733154136, "volume": 51120.0}, {"date": "2009-06-02", "close": 0.676757664, "volume": 52786.0}, {"date": "2009-06-03", "close": 0.733154136, "volume": 94783.0}, {"date": "2009-06-04", "close": 0.733154136, "volume": 88839.0}, {"date": "2009-06-05", "close": 0.817748844, "volume": 131756.0}, {"date": "2009-06-09", "close": 0.817748844, "volume": 84795.0}, {"date": "2009-06-10", "close": 0.84594708, "volume": 13042.0}, {"date": "2009-06-11", "close": 0.874145316, "volume": 57134.0}, {"date": "2009-06-12", "close": 0.84594708, "volume": 88047.0}, {"date": "2009-06-15", "close": 0.874145316, "volume": 53774.0}, {"date": "2009-06-16", "close": 0.789550608, "volume": 60027.0}, {"date": "2009-06-17", "close": 0.817748844, "volume": 9220.0}, {"date": "2009-06-18", "close": 0.789550608, "volume": 12483.0}, {"date": "2009-06-19", "close": 0.761352372, "volume": 165407.0}, {"date": "2009-06-22", "close": 0.789550608, "volume": 12341.0}, {"date": "2009-06-23", "close": 0.733154136, "volume": 30181.0}, {"date": "2009-06-24", "close": 0.733154136, "volume": 53924.0}, {"date": "2009-06-25", "close": 0.733154136, "volume": 11686.0}, {"date": "2009-06-26", "close": 0.7049559, "volume": 35428.0}, {"date": "2009-06-29", "close": 0.733154136, "volume": 23920.0}, {"date": "2009-06-30", "close": 0.733154136, "volume": 70084.0}, {"date": "2009-07-01", "close": 0.7049559, "volume": 19505.0}, {"date": "2009-07-02", "close": 0.733154136, "volume": 31869.0}, {"date": "2009-07-03", "close": 0.7049559, "volume": 32649.0}, {"date": "2009-07-06", "close": 0.7049559, "volume": 204977.0}, {"date": "2009-07-07", "close": 0.733154136, "volume": 279345.0}, {"date": "2009-07-08", "close": 0.761352372, "volume": 153273.0}, {"date": "2009-07-09", "close": 0.817748844, "volume": 118802.0}, {"date": "2009-07-10", "close": 0.958740024, "volume": 537051.0}, {"date": "2009-07-13", "close": 0.958740024, "volume": 217894.0}, {"date": "2009-07-14", "close": 1.043334732, "volume": 911488.0}, {"date": "2009-07-15", "close": 0.98693826, "volume": 356424.0}, {"date": "2009-07-16", "close": 0.958740024, "volume": 243123.0}, {"date": "2009-07-17", "close": 0.930541788, "volume": 402117.0}, {"date": "2009-07-20", "close": 0.874145316, "volume": 175547.0}, {"date": "2009-07-21", "close": 0.874145316, "volume": 67576.0}, {"date": "2009-07-22", "close": 0.958740024, "volume": 299205.0}, {"date": "2009-07-23", "close": 0.958740024, "volume": 130212.0}, {"date": "2009-07-24", "close": 0.902343552, "volume": 237660.0}, {"date": "2009-07-27", "close": 0.930541788, "volume": 143978.0}, {"date": "2009-07-28", "close": 0.930541788, "volume": 73916.0}, {"date": "2009-07-29", "close": 0.958740024, "volume": 67624.0}, {"date": "2009-07-30", "close": 0.930541788, "volume": 184399.0}, {"date": "2009-07-31", "close": 0.902343552, "volume": 418368.0}, {"date": "2009-08-03", "close": 0.84594708, "volume": 205593.0}, {"date": "2009-08-04", "close": 0.874145316, "volume": 172613.0}, {"date": "2009-08-05", "close": 0.84594708, "volume": 147209.0}, {"date": "2009-08-06", "close": 0.84594708, "volume": 169606.0}, {"date": "2009-08-07", "close": 0.84594708, "volume": 78266.0}, {"date": "2009-08-10", "close": 1.26892062, "volume": 1685813.0}, {"date": "2009-08-11", "close": 1.297118856, "volume": 1954144.0}, {"date": "2009-08-12", "close": 1.26892062, "volume": 439960.0}, {"date": "2009-08-13", "close": 1.212524148, "volume": 327003.0}, {"date": "2009-08-14", "close": 1.297118856, "volume": 279905.0}, {"date": "2009-08-17", "close": 2.171264172, "volume": 5380805.0}, {"date": "2009-08-18", "close": 1.917480048, "volume": 3576285.0}, {"date": "2009-08-19", "close": 1.861083576, "volume": 1227345.0}, {"date": "2009-08-20", "close": 1.945678284, "volume": 573935.0}, {"date": "2009-08-21", "close": 3.38378832, "volume": 6157093.0}, {"date": "2009-08-24", "close": 3.80676186, "volume": 5733882.0}, {"date": "2009-08-25", "close": 4.37072658, "volume": 5381166.0}, {"date": "2009-08-26", "close": 3.80676186, "volume": 1843263.0}, {"date": "2009-08-27", "close": 3.38378832, "volume": 1001316.0}, {"date": "2009-08-28", "close": 3.38378832, "volume": 912860.0}, {"date": "2009-08-31", "close": 2.763427128, "volume": 1508956.0}, {"date": "2009-09-01", "close": 3.24279714, "volume": 1241979.0}, {"date": "2009-09-02", "close": 2.96081478, "volume": 743991.0}, {"date": "2009-09-03", "close": 3.10180596, "volume": 714734.0}, {"date": "2009-09-04", "close": 3.24279714, "volume": 226301.0}, {"date": "2009-09-07", "close": 3.66577068, "volume": 477414.0}, {"date": "2009-09-08", "close": 3.66577068, "volume": 594274.0}, {"date": "2009-09-09", "close": 3.38378832, "volume": 349699.0}, {"date": "2009-09-10", "close": 3.5247795, "volume": 801682.0}, {"date": "2009-09-11", "close": 3.38378832, "volume": 261133.0}, {"date": "2009-09-14", "close": 3.24279714, "volume": 456280.0}, {"date": "2009-09-15", "close": 3.24279714, "volume": 216329.0}, {"date": "2009-09-16", "close": 3.24279714, "volume": 332318.0}, {"date": "2009-09-17", "close": 3.10180596, "volume": 225783.0}, {"date": "2009-09-18", "close": 3.24279714, "volume": 112390.0}, {"date": "2009-09-21", "close": 3.10180596, "volume": 161137.0}, {"date": "2009-09-22", "close": 3.24279714, "volume": 247116.0}, {"date": "2009-09-23", "close": 2.96081478, "volume": 448772.0}, {"date": "2009-09-24", "close": 2.763427128, "volume": 574970.0}, {"date": "2009-09-25", "close": 2.53784124, "volume": 776720.0}, {"date": "2009-09-28", "close": 2.96081478, "volume": 745568.0}, {"date": "2009-09-29", "close": 2.566039476, "volume": 394908.0}, {"date": "2009-09-30", "close": 2.67883242, "volume": 137168.0}, {"date": "2009-10-01", "close": 2.650634184, "volume": 65022.0}, {"date": "2009-10-02", "close": 2.594237712, "volume": 108770.0}, {"date": "2009-10-05", "close": 2.53784124, "volume": 59771.0}, {"date": "2009-10-06", "close": 2.622435948, "volume": 138605.0}, {"date": "2009-10-07", "close": 2.594237712, "volume": 105358.0}, {"date": "2009-10-08", "close": 2.67883242, "volume": 579078.0}, {"date": "2009-10-09", "close": 2.735228892, "volume": 368697.0}, {"date": "2009-10-12", "close": 2.8198236, "volume": 82368.0}, {"date": "2009-10-13", "close": 2.735228892, "volume": 103339.0}, {"date": "2009-10-14", "close": 2.707030656, "volume": 100526.0}, {"date": "2009-10-15", "close": 3.24279714, "volume": 770161.0}, {"date": "2009-10-16", "close": 2.96081478, "volume": 229373.0}, {"date": "2009-10-19", "close": 2.96081478, "volume": 181360.0}, {"date": "2009-10-20", "close": 3.10180596, "volume": 54560.0}, {"date": "2009-10-21", "close": 2.96081478, "volume": 331592.0}, {"date": "2009-10-22", "close": 2.8198236, "volume": 321448.0}, {"date": "2009-10-23", "close": 2.735228892, "volume": 179476.0}, {"date": "2009-10-26", "close": 2.707030656, "volume": 141780.0}, {"date": "2009-10-27", "close": 2.67883242, "volume": 110286.0}, {"date": "2009-10-28", "close": 2.622435948, "volume": 75251.0}, {"date": "2009-10-29", "close": 2.481444768, "volume": 188660.0}, {"date": "2009-10-30", "close": 2.650634184, "volume": 187927.0}, {"date": "2009-11-02", "close": 2.622435948, "volume": 105127.0}, {"date": "2009-11-03", "close": 2.594237712, "volume": 76846.0}, {"date": "2009-11-04", "close": 2.594237712, "volume": 32287.0}, {"date": "2009-11-05", "close": 2.566039476, "volume": 62290.0}, {"date": "2009-11-06", "close": 2.566039476, "volume": 50502.0}, {"date": "2009-11-09", "close": 2.763427128, "volume": 240499.0}, {"date": "2009-11-10", "close": 2.707030656, "volume": 164588.0}, {"date": "2009-11-11", "close": 2.67883242, "volume": 45668.0}, {"date": "2009-11-12", "close": 2.566039476, "volume": 185664.0}, {"date": "2009-11-13", "close": 2.622435948, "volume": 100321.0}, {"date": "2009-11-16", "close": 2.7132912, "volume": 90526.0}, {"date": "2009-11-17", "close": 2.5704864, "volume": 132390.0}, {"date": "2009-11-18", "close": 2.59904736, "volume": 95404.0}, {"date": "2009-11-19", "close": 2.5704864, "volume": 61719.0}, {"date": "2009-11-20", "close": 2.5704864, "volume": 83101.0}, {"date": "2009-11-23", "close": 2.856096, "volume": 316113.0}, {"date": "2009-11-24", "close": 2.79897408, "volume": 102661.0}, {"date": "2009-11-25", "close": 2.7132912, "volume": 68013.0}, {"date": "2009-11-26", "close": 2.68473024, "volume": 29269.0}, {"date": "2009-11-27", "close": 2.59904736, "volume": 97544.0}, {"date": "2009-11-30", "close": 2.62760832, "volume": 29329.0}, {"date": "2009-12-01", "close": 2.65616928, "volume": 49740.0}, {"date": "2009-12-02", "close": 2.62760832, "volume": 54118.0}, {"date": "2009-12-03", "close": 2.62760832, "volume": 27927.0}, {"date": "2009-12-04", "close": 2.62760832, "volume": 80432.0}, {"date": "2009-12-07", "close": 2.68473024, "volume": 124404.0}, {"date": "2009-12-08", "close": 2.62760832, "volume": 122352.0}, {"date": "2009-12-09", "close": 2.65616928, "volume": 96557.0}, {"date": "2009-12-10", "close": 2.5704864, "volume": 33196.0}, {"date": "2009-12-11", "close": 2.54192544, "volume": 85692.0}, {"date": "2009-12-14", "close": 2.51336448, "volume": 27398.0}, {"date": "2009-12-15", "close": 2.39912064, "volume": 139028.0}, {"date": "2009-12-16", "close": 2.34199872, "volume": 166202.0}, {"date": "2009-12-17", "close": 2.37055968, "volume": 63745.0}, {"date": "2009-12-18", "close": 2.37055968, "volume": 56545.0}, {"date": "2009-12-21", "close": 2.48480352, "volume": 221356.0}, {"date": "2009-12-22", "close": 2.39912064, "volume": 43189.0}, {"date": "2009-12-23", "close": 2.34199872, "volume": 56134.0}, {"date": "2009-12-24", "close": 2.39912064, "volume": 23448.0}, {"date": "2009-12-29", "close": 2.48480352, "volume": 117594.0}, {"date": "2009-12-30", "close": 2.4276816, "volume": 30926.0}, {"date": "2009-12-31", "close": 2.4276816, "volume": 37478.0}, {"date": "2010-01-04", "close": 2.68473024, "volume": 828141.0}, {"date": "2010-01-05", "close": 2.62760832, "volume": 231128.0}, {"date": "2010-01-06", "close": 2.68473024, "volume": 52074.0}, {"date": "2010-01-07", "close": 2.7132912, "volume": 55059.0}, {"date": "2010-01-08", "close": 2.74185216, "volume": 61785.0}, {"date": "2010-01-11", "close": 2.856096, "volume": 253644.0}, {"date": "2010-01-12", "close": 2.856096, "volume": 93055.0}, {"date": "2010-01-13", "close": 2.9989008, "volume": 171504.0}, {"date": "2010-01-14", "close": 2.9989008, "volume": 500129.0}, {"date": "2010-01-15", "close": 2.856096, "volume": 298806.0}, {"date": "2010-01-18", "close": 2.856096, "volume": 38556.0}, {"date": "2010-01-19", "close": 2.856096, "volume": 90152.0}, {"date": "2010-01-20", "close": 2.82753504, "volume": 228178.0}, {"date": "2010-01-21", "close": 2.77041312, "volume": 78439.0}, {"date": "2010-01-22", "close": 2.74185216, "volume": 90293.0}, {"date": "2010-01-25", "close": 2.7132912, "volume": 112946.0}, {"date": "2010-01-27", "close": 2.68473024, "volume": 52205.0}, {"date": "2010-01-28", "close": 2.65616928, "volume": 53929.0}, {"date": "2010-01-29", "close": 2.5704864, "volume": 143621.0}, {"date": "2010-02-01", "close": 2.45624256, "volume": 141871.0}, {"date": "2010-02-02", "close": 2.51336448, "volume": 61147.0}, {"date": "2010-02-03", "close": 2.45624256, "volume": 62503.0}, {"date": "2010-02-04", "close": 2.48480352, "volume": 47426.0}, {"date": "2010-02-05", "close": 2.31343776, "volume": 161876.0}, {"date": "2010-02-08", "close": 2.25631584, "volume": 50341.0}, {"date": "2010-02-09", "close": 2.142072, "volume": 74923.0}, {"date": "2010-02-10", "close": 2.17063296, "volume": 52617.0}, {"date": "2010-02-11", "close": 2.2848768, "volume": 18188.0}, {"date": "2010-02-12", "close": 2.37055968, "volume": 41308.0}, {"date": "2010-02-15", "close": 2.34199872, "volume": 26506.0}, {"date": "2010-02-16", "close": 2.31343776, "volume": 43985.0}, {"date": "2010-02-17", "close": 2.2848768, "volume": 53589.0}, {"date": "2010-02-18", "close": 2.2848768, "volume": 8657.0}, {"date": "2010-02-19", "close": 2.25631584, "volume": 48984.0}, {"date": "2010-02-22", "close": 2.19919392, "volume": 15529.0}, {"date": "2010-02-23", "close": 2.17063296, "volume": 26777.0}, {"date": "2010-02-24", "close": 2.08495008, "volume": 150184.0}, {"date": "2010-02-25", "close": 2.11351104, "volume": 30713.0}, {"date": "2010-02-26", "close": 2.11351104, "volume": 34496.0}, {"date": "2010-03-01", "close": 2.11351104, "volume": 16414.0}, {"date": "2010-03-02", "close": 2.08495008, "volume": 36390.0}, {"date": "2010-03-03", "close": 2.11351104, "volume": 59583.0}, {"date": "2010-03-04", "close": 2.08495008, "volume": 91256.0}, {"date": "2010-03-05", "close": 2.08495008, "volume": 24476.0}, {"date": "2010-03-08", "close": 2.22775488, "volume": 75395.0}, {"date": "2010-03-09", "close": 2.17063296, "volume": 39799.0}, {"date": "2010-03-10", "close": 2.19919392, "volume": 13589.0}, {"date": "2010-03-11", "close": 2.2848768, "volume": 15625.0}, {"date": "2010-03-12", "close": 2.22775488, "volume": 23258.0}, {"date": "2010-03-15", "close": 2.37055968, "volume": 110426.0}, {"date": "2010-03-16", "close": 2.39912064, "volume": 35983.0}, {"date": "2010-03-17", "close": 2.68473024, "volume": 433236.0}, {"date": "2010-03-18", "close": 2.39912064, "volume": 197093.0}, {"date": "2010-03-19", "close": 2.37055968, "volume": 46537.0}, {"date": "2010-03-22", "close": 2.39912064, "volume": 46954.0}, {"date": "2010-03-23", "close": 2.4276816, "volume": 20379.0}, {"date": "2010-03-24", "close": 2.34199872, "volume": 80790.0}, {"date": "2010-03-25", "close": 2.2848768, "volume": 114446.0}, {"date": "2010-03-26", "close": 2.2848768, "volume": 51787.0}, {"date": "2010-03-29", "close": 2.31343776, "volume": 54515.0}, {"date": "2010-03-30", "close": 2.31343776, "volume": 21218.0}, {"date": "2010-03-31", "close": 2.22775488, "volume": 105551.0}, {"date": "2010-04-01", "close": 2.25631584, "volume": 9173.0}, {"date": "2010-04-06", "close": 2.2848768, "volume": 34068.0}, {"date": "2010-04-07", "close": 2.4276816, "volume": 168871.0}, {"date": "2010-04-08", "close": 2.39912064, "volume": 52221.0}, {"date": "2010-04-09", "close": 2.54192544, "volume": 148160.0}, {"date": "2010-04-12", "close": 2.5704864, "volume": 147033.0}, {"date": "2010-04-13", "close": 2.59904736, "volume": 78378.0}, {"date": "2010-04-14", "close": 2.82753504, "volume": 531006.0}, {"date": "2010-04-15", "close": 2.62760832, "volume": 577028.0}, {"date": "2010-04-16", "close": 2.9989008, "volume": 558946.0}, {"date": "2010-04-19", "close": 2.856096, "volume": 985824.0}, {"date": "2010-04-20", "close": 2.74185216, "volume": 362395.0}, {"date": "2010-04-21", "close": 2.82753504, "volume": 139775.0}, {"date": "2010-04-22", "close": 2.856096, "volume": 240954.0}, {"date": "2010-04-23", "close": 2.856096, "volume": 110949.0}, {"date": "2010-04-27", "close": 2.856096, "volume": 279845.0}, {"date": "2010-04-28", "close": 2.856096, "volume": 225149.0}, {"date": "2010-04-29", "close": 2.82753504, "volume": 72011.0}, {"date": "2010-04-30", "close": 2.856096, "volume": 123805.0}, {"date": "2010-05-03", "close": 2.77041312, "volume": 121095.0}, {"date": "2010-05-04", "close": 2.51336448, "volume": 145124.0}, {"date": "2010-05-05", "close": 2.4276816, "volume": 176415.0}, {"date": "2010-05-06", "close": 2.45624256, "volume": 58437.0}, {"date": "2010-05-07", "close": 2.45624256, "volume": 136768.0}, {"date": "2010-05-10", "close": 2.62760832, "volume": 95032.0}, {"date": "2010-05-11", "close": 2.65616928, "volume": 82495.0}, {"date": "2010-05-12", "close": 2.59904736, "volume": 17015.0}, {"date": "2010-05-13", "close": 2.62760832, "volume": 33165.0}, {"date": "2010-05-14", "close": 2.51336448, "volume": 66846.0}, {"date": "2010-05-17", "close": 2.45624256, "volume": 38925.0}, {"date": "2010-05-18", "close": 2.45624256, "volume": 103292.0}, {"date": "2010-05-19", "close": 2.37055968, "volume": 37283.0}, {"date": "2010-05-20", "close": 2.34199872, "volume": 57752.0}, {"date": "2010-05-21", "close": 2.25631584, "volume": 140306.0}, {"date": "2010-05-24", "close": 2.2848768, "volume": 30171.0}, {"date": "2010-05-25", "close": 2.22775488, "volume": 23807.0}, {"date": "2010-05-26", "close": 2.22775488, "volume": 12845.0}, {"date": "2010-05-27", "close": 2.25631584, "volume": 69163.0}, {"date": "2010-05-28", "close": 2.34199872, "volume": 24188.0}, {"date": "2010-05-31", "close": 2.2848768, "volume": 41132.0}, {"date": "2010-06-01", "close": 2.25631584, "volume": 28471.0}, {"date": "2010-06-02", "close": 2.25631584, "volume": 10679.0}, {"date": "2010-06-03", "close": 2.34199872, "volume": 40252.0}, {"date": "2010-06-04", "close": 2.34199872, "volume": 35405.0}, {"date": "2010-06-07", "close": 2.4276816, "volume": 18395.0}, {"date": "2010-06-08", "close": 2.37055968, "volume": 49493.0}, {"date": "2010-06-09", "close": 2.34199872, "volume": 15351.0}, {"date": "2010-06-10", "close": 2.34199872, "volume": 14557.0}, {"date": "2010-06-11", "close": 2.37055968, "volume": 31659.0}, {"date": "2010-06-15", "close": 2.39912064, "volume": 99717.0}, {"date": "2010-06-16", "close": 2.37055968, "volume": 64581.0}, {"date": "2010-06-17", "close": 2.39912064, "volume": 54890.0}, {"date": "2010-06-18", "close": 2.54192544, "volume": 132854.0}, {"date": "2010-06-21", "close": 2.48480352, "volume": 41742.0}, {"date": "2010-06-22", "close": 2.39912064, "volume": 57532.0}, {"date": "2010-06-23", "close": 2.37055968, "volume": 17282.0}, {"date": "2010-06-24", "close": 2.45624256, "volume": 60014.0}, {"date": "2010-06-25", "close": 2.4276816, "volume": 104605.0}, {"date": "2010-06-28", "close": 2.45624256, "volume": 27640.0}, {"date": "2010-06-29", "close": 2.4276816, "volume": 22106.0}, {"date": "2010-06-30", "close": 2.37055968, "volume": 81355.0}, {"date": "2010-07-01", "close": 2.37055968, "volume": 46186.0}, {"date": "2010-07-02", "close": 2.54192544, "volume": 24844.0}, {"date": "2010-07-05", "close": 2.59904736, "volume": 190192.0}, {"date": "2010-07-06", "close": 2.68473024, "volume": 36270.0}, {"date": "2010-07-07", "close": 2.65616928, "volume": 54638.0}, {"date": "2010-07-08", "close": 2.59904736, "volume": 58524.0}, {"date": "2010-07-09", "close": 2.59904736, "volume": 38268.0}, {"date": "2010-07-12", "close": 2.5704864, "volume": 43374.0}, {"date": "2010-07-13", "close": 2.7132912, "volume": 177208.0}, {"date": "2010-07-14", "close": 2.65616928, "volume": 225165.0}, {"date": "2010-07-15", "close": 2.68473024, "volume": 51494.0}, {"date": "2010-07-16", "close": 2.9989008, "volume": 584194.0}, {"date": "2010-07-19", "close": 2.856096, "volume": 440684.0}, {"date": "2010-07-20", "close": 2.79897408, "volume": 294808.0}, {"date": "2010-07-21", "close": 2.9989008, "volume": 411250.0}, {"date": "2010-07-22", "close": 2.9989008, "volume": 608433.0}, {"date": "2010-07-23", "close": 2.9989008, "volume": 222780.0}, {"date": "2010-07-26", "close": 2.9989008, "volume": 202015.0}, {"date": "2010-07-27", "close": 2.79897408, "volume": 232504.0}, {"date": "2010-07-28", "close": 2.79897408, "volume": 91919.0}, {"date": "2010-07-29", "close": 2.65616928, "volume": 50285.0}, {"date": "2010-07-30", "close": 2.74185216, "volume": 38913.0}, {"date": "2010-08-02", "close": 2.79897408, "volume": 56776.0}, {"date": "2010-08-03", "close": 2.74185216, "volume": 152763.0}, {"date": "2010-08-04", "close": 2.59904736, "volume": 327662.0}, {"date": "2010-08-05", "close": 2.62760832, "volume": 81427.0}, {"date": "2010-08-06", "close": 2.68473024, "volume": 52788.0}, {"date": "2010-08-09", "close": 2.68473024, "volume": 141402.0}, {"date": "2010-08-10", "close": 2.7132912, "volume": 113573.0}, {"date": "2010-08-11", "close": 2.7132912, "volume": 23654.0}, {"date": "2010-08-12", "close": 2.7132912, "volume": 75310.0}, {"date": "2010-08-13", "close": 2.62760832, "volume": 112580.0}, {"date": "2010-08-16", "close": 2.59904736, "volume": 167558.0}, {"date": "2010-08-17", "close": 2.59904736, "volume": 48305.0}, {"date": "2010-08-18", "close": 2.59904736, "volume": 14919.0}, {"date": "2010-08-19", "close": 2.65616928, "volume": 118809.0}, {"date": "2010-08-20", "close": 2.59904736, "volume": 88460.0}, {"date": "2010-08-23", "close": 2.54192544, "volume": 164124.0}, {"date": "2010-08-24", "close": 2.54192544, "volume": 43361.0}, {"date": "2010-08-25", "close": 2.4276816, "volume": 138462.0}, {"date": "2010-08-26", "close": 2.45624256, "volume": 4272.0}, {"date": "2010-08-27", "close": 2.48480352, "volume": 23536.0}, {"date": "2010-08-30", "close": 2.45624256, "volume": 67088.0}, {"date": "2010-08-31", "close": 2.48480352, "volume": 56681.0}, {"date": "2010-09-01", "close": 2.51336448, "volume": 119998.0}, {"date": "2010-09-02", "close": 2.54192544, "volume": 34383.0}, {"date": "2010-09-03", "close": 2.48480352, "volume": 27924.0}, {"date": "2010-09-06", "close": 2.51336448, "volume": 54031.0}, {"date": "2010-09-07", "close": 2.51336448, "volume": 15431.0}, {"date": "2010-09-08", "close": 2.51336448, "volume": 16939.0}, {"date": "2010-09-09", "close": 2.5704864, "volume": 30660.0}, {"date": "2010-09-10", "close": 2.62760832, "volume": 73339.0}, {"date": "2010-09-13", "close": 2.65616928, "volume": 73639.0}, {"date": "2010-09-14", "close": 2.59904736, "volume": 34190.0}, {"date": "2010-09-15", "close": 2.62760832, "volume": 32989.0}, {"date": "2010-09-16", "close": 2.62760832, "volume": 54233.0}, {"date": "2010-09-17", "close": 2.62760832, "volume": 25038.0}, {"date": "2010-09-20", "close": 2.65616928, "volume": 31544.0}, {"date": "2010-09-21", "close": 2.65616928, "volume": 47692.0}, {"date": "2010-09-22", "close": 2.65616928, "volume": 33651.0}, {"date": "2010-09-23", "close": 2.68473024, "volume": 11965.0}, {"date": "2010-09-24", "close": 2.62760832, "volume": 44605.0}, {"date": "2010-09-27", "close": 2.62760832, "volume": 15254.0}, {"date": "2010-09-28", "close": 2.65616928, "volume": 22240.0}, {"date": "2010-09-29", "close": 2.62760832, "volume": 44919.0}, {"date": "2010-09-30", "close": 2.68473024, "volume": 36811.0}, {"date": "2010-10-01", "close": 2.65616928, "volume": 24443.0}, {"date": "2010-10-04", "close": 2.62760832, "volume": 16226.0}, {"date": "2010-10-05", "close": 2.65616928, "volume": 70816.0}, {"date": "2010-10-06", "close": 2.7132912, "volume": 356150.0}, {"date": "2010-10-07", "close": 2.7132912, "volume": 105297.0}, {"date": "2010-10-08", "close": 2.74185216, "volume": 53399.0}, {"date": "2010-10-11", "close": 2.7132912, "volume": 79246.0}, {"date": "2010-10-12", "close": 2.62760832, "volume": 104181.0}, {"date": "2010-10-13", "close": 2.59904736, "volume": 100070.0}, {"date": "2010-10-14", "close": 2.51336448, "volume": 131341.0}, {"date": "2010-10-15", "close": 2.48480352, "volume": 44053.0}, {"date": "2010-10-18", "close": 2.51336448, "volume": 39723.0}, {"date": "2010-10-19", "close": 2.48480352, "volume": 37814.0}, {"date": "2010-10-20", "close": 2.45624256, "volume": 38353.0}, {"date": "2010-10-21", "close": 2.48480352, "volume": 27333.0}, {"date": "2010-10-22", "close": 2.5704864, "volume": 36657.0}, {"date": "2010-10-25", "close": 2.5704864, "volume": 10623.0}, {"date": "2010-10-26", "close": 2.54192544, "volume": 24902.0}, {"date": "2010-10-27", "close": 2.5704864, "volume": 39527.0}, {"date": "2010-10-28", "close": 2.5704864, "volume": 29488.0}, {"date": "2010-10-29", "close": 2.59904736, "volume": 14432.0}, {"date": "2010-11-01", "close": 2.59904736, "volume": 15682.0}, {"date": "2010-11-02", "close": 2.5704864, "volume": 25605.0}, {"date": "2010-11-03", "close": 2.68473024, "volume": 1208737.0}, {"date": "2010-11-04", "close": 2.74185216, "volume": 384187.0}, {"date": "2010-11-05", "close": 2.82753504, "volume": 245287.0}, {"date": "2010-11-08", "close": 2.77041312, "volume": 171052.0}, {"date": "2010-11-09", "close": 2.77041312, "volume": 49828.0}, {"date": "2010-11-10", "close": 2.9989008, "volume": 136000.0}, {"date": "2010-11-11", "close": 3.1417056, "volume": 409670.0}, {"date": "2010-11-12", "close": 3.1417056, "volume": 173385.0}, {"date": "2010-11-15", "close": 3.1417056, "volume": 507029.0}, {"date": "2010-11-16", "close": 3.1417056, "volume": 149017.0}, {"date": "2010-11-17", "close": 2.9989008, "volume": 403987.0}, {"date": "2010-11-18", "close": 3.1417056, "volume": 213204.0}, {"date": "2010-11-19", "close": 3.168, "volume": 411706.0}, {"date": "2010-11-22", "close": 3.024, "volume": 189821.0}, {"date": "2010-11-23", "close": 3.024, "volume": 82885.0}, {"date": "2010-11-24", "close": 3.168, "volume": 303945.0}, {"date": "2010-11-25", "close": 3.456, "volume": 329285.0}, {"date": "2010-11-26", "close": 3.312, "volume": 291680.0}, {"date": "2010-11-29", "close": 3.168, "volume": 106247.0}, {"date": "2010-11-30", "close": 3.168, "volume": 257547.0}, {"date": "2010-12-01", "close": 3.168, "volume": 136498.0}, {"date": "2010-12-02", "close": 2.88, "volume": 328393.0}, {"date": "2010-12-03", "close": 2.88, "volume": 170337.0}, {"date": "2010-12-06", "close": 2.8512, "volume": 355174.0}, {"date": "2010-12-07", "close": 3.024, "volume": 187216.0}, {"date": "2010-12-08", "close": 2.88, "volume": 249700.0}, {"date": "2010-12-09", "close": 3.168, "volume": 124623.0}, {"date": "2010-12-10", "close": 3.168, "volume": 149623.0}, {"date": "2010-12-13", "close": 3.024, "volume": 282001.0}, {"date": "2010-12-14", "close": 2.88, "volume": 239794.0}, {"date": "2010-12-15", "close": 3.024, "volume": 383181.0}, {"date": "2010-12-16", "close": 3.024, "volume": 87620.0}, {"date": "2010-12-17", "close": 2.88, "volume": 256760.0}, {"date": "2010-12-20", "close": 2.88, "volume": 149576.0}, {"date": "2010-12-21", "close": 2.8512, "volume": 127603.0}, {"date": "2010-12-22", "close": 2.8512, "volume": 125073.0}, {"date": "2010-12-23", "close": 2.7936, "volume": 139776.0}, {"date": "2010-12-24", "close": 2.592, "volume": 215330.0}, {"date": "2011-01-04", "close": 1.5264, "volume": 1160737.0}, {"date": "2011-01-05", "close": 1.4688, "volume": 418837.0}, {"date": "2011-01-06", "close": 1.3536, "volume": 464422.0}, {"date": "2011-01-07", "close": 1.3248, "volume": 498408.0}, {"date": "2011-01-10", "close": 1.44, "volume": 588144.0}, {"date": "2011-01-11", "close": 1.4112, "volume": 178862.0}, {"date": "2011-01-12", "close": 1.4112, "volume": 150189.0}, {"date": "2011-01-13", "close": 1.44, "volume": 132661.0}, {"date": "2011-01-14", "close": 1.5552, "volume": 1171971.0}, {"date": "2011-01-17", "close": 1.5552, "volume": 291825.0}, {"date": "2011-01-18", "close": 1.5264, "volume": 101908.0}, {"date": "2011-01-19", "close": 1.4976, "volume": 65734.0}, {"date": "2011-01-20", "close": 1.4688, "volume": 94758.0}, {"date": "2011-01-21", "close": 1.4688, "volume": 138567.0}, {"date": "2011-01-24", "close": 1.3824, "volume": 301702.0}, {"date": "2011-01-25", "close": 1.44, "volume": 73204.0}, {"date": "2011-01-27", "close": 1.3824, "volume": 97653.0}, {"date": "2011-01-28", "close": 1.3824, "volume": 75136.0}, {"date": "2011-01-31", "close": 1.3536, "volume": 123166.0}, {"date": "2011-02-01", "close": 1.3536, "volume": 86730.0}, {"date": "2011-02-02", "close": 1.3536, "volume": 87405.0}, {"date": "2011-02-03", "close": 1.3536, "volume": 87091.0}, {"date": "2011-02-04", "close": 1.3248, "volume": 47276.0}, {"date": "2011-02-07", "close": 1.3248, "volume": 156627.0}, {"date": "2011-02-08", "close": 1.3248, "volume": 39226.0}, {"date": "2011-02-09", "close": 1.296, "volume": 86970.0}, {"date": "2011-02-10", "close": 1.296, "volume": 155325.0}, {"date": "2011-02-11", "close": 1.2672, "volume": 81756.0}, {"date": "2011-02-14", "close": 1.2672, "volume": 45345.0}, {"date": "2011-02-15", "close": 1.2384, "volume": 115630.0}, {"date": "2011-02-16", "close": 1.1808, "volume": 301959.0}, {"date": "2011-02-17", "close": 1.152, "volume": 54758.0}, {"date": "2011-02-18", "close": 1.1808, "volume": 30984.0}, {"date": "2011-02-21", "close": 1.1808, "volume": 45510.0}, {"date": "2011-02-22", "close": 1.1232, "volume": 118704.0}, {"date": "2011-02-23", "close": 1.0944, "volume": 106177.0}, {"date": "2011-02-24", "close": 1.0944, "volume": 92329.0}, {"date": "2011-02-25", "close": 1.1232, "volume": 109717.0}, {"date": "2011-02-28", "close": 1.0656, "volume": 208710.0}, {"date": "2011-03-01", "close": 1.0368, "volume": 137599.0}, {"date": "2011-03-02", "close": 1.0656, "volume": 99473.0}, {"date": "2011-03-03", "close": 1.0944, "volume": 104996.0}, {"date": "2011-03-04", "close": 1.0656, "volume": 284069.0}, {"date": "2011-03-07", "close": 1.0944, "volume": 66291.0}, {"date": "2011-03-08", "close": 1.0944, "volume": 115855.0}, {"date": "2011-03-09", "close": 1.0656, "volume": 50598.0}, {"date": "2011-03-10", "close": 1.0656, "volume": 68685.0}, {"date": "2011-03-11", "close": 1.0368, "volume": 127003.0}, {"date": "2011-03-14", "close": 1.008, "volume": 51252.0}, {"date": "2011-03-15", "close": 0.9504, "volume": 81960.0}, {"date": "2011-03-16", "close": 0.9792, "volume": 82071.0}, {"date": "2011-03-17", "close": 0.9792, "volume": 99656.0}, {"date": "2011-03-18", "close": 1.0368, "volume": 35203.0}, {"date": "2011-03-21", "close": 1.0944, "volume": 125035.0}, {"date": "2011-03-22", "close": 1.0656, "volume": 59644.0}, {"date": "2011-03-23", "close": 1.0368, "volume": 43766.0}, {"date": "2011-03-24", "close": 1.0656, "volume": 49614.0}, {"date": "2011-03-25", "close": 1.1232, "volume": 104589.0}, {"date": "2011-03-28", "close": 1.1232, "volume": 72575.0}, {"date": "2011-03-29", "close": 1.0656, "volume": 59023.0}, {"date": "2011-03-30", "close": 1.0368, "volume": 13430.0}, {"date": "2011-03-31", "close": 1.0656, "volume": 59257.0}, {"date": "2011-04-01", "close": 1.0656, "volume": 74277.0}, {"date": "2011-04-04", "close": 1.0656, "volume": 47441.0}, {"date": "2011-04-05", "close": 1.0368, "volume": 37771.0}, {"date": "2011-04-06", "close": 1.0656, "volume": 101884.0}, {"date": "2011-04-07", "close": 1.0368, "volume": 25069.0}, {"date": "2011-04-08", "close": 1.0368, "volume": 42865.0}, {"date": "2011-04-11", "close": 1.0368, "volume": 75895.0}, {"date": "2011-04-12", "close": 1.0368, "volume": 19281.0}, {"date": "2011-04-13", "close": 1.008, "volume": 72589.0}, {"date": "2011-04-14", "close": 1.1232, "volume": 301887.0}, {"date": "2011-04-15", "close": 1.0656, "volume": 43657.0}, {"date": "2011-04-18", "close": 1.0368, "volume": 83912.0}, {"date": "2011-04-19", "close": 1.0368, "volume": 8253.0}, {"date": "2011-04-20", "close": 1.0656, "volume": 31140.0}, {"date": "2011-04-21", "close": 1.0368, "volume": 46241.0}, {"date": "2011-04-27", "close": 1.0368, "volume": 41845.0}, {"date": "2011-04-28", "close": 1.0368, "volume": 16289.0}, {"date": "2011-04-29", "close": 1.0368, "volume": 49839.0}, {"date": "2011-05-02", "close": 1.008, "volume": 60472.0}, {"date": "2011-05-03", "close": 1.008, "volume": 18116.0}, {"date": "2011-05-04", "close": 1.008, "volume": 31563.0}, {"date": "2011-05-05", "close": 1.0368, "volume": 51561.0}, {"date": "2011-05-06", "close": 1.008, "volume": 34375.0}, {"date": "2011-05-09", "close": 0.9504, "volume": 35904.0}, {"date": "2011-05-10", "close": 0.9504, "volume": 54542.0}, {"date": "2011-05-11", "close": 1.008, "volume": 95911.0}, {"date": "2011-05-12", "close": 1.008, "volume": 102112.0}, {"date": "2011-05-13", "close": 1.0368, "volume": 40311.0}, {"date": "2011-05-16", "close": 1.008, "volume": 7396.0}, {"date": "2011-05-17", "close": 0.8928, "volume": 217345.0}, {"date": "2011-05-18", "close": 0.8928, "volume": 158808.0}, {"date": "2011-05-19", "close": 0.8928, "volume": 59224.0}, {"date": "2011-05-20", "close": 0.9504, "volume": 225122.0}, {"date": "2011-05-23", "close": 0.9504, "volume": 71436.0}, {"date": "2011-05-24", "close": 0.8928, "volume": 21748.0}, {"date": "2011-05-25", "close": 0.8928, "volume": 95987.0}, {"date": "2011-05-26", "close": 0.864, "volume": 32561.0}, {"date": "2011-05-27", "close": 0.9216, "volume": 125997.0}, {"date": "2011-05-30", "close": 1.0368, "volume": 343971.0}, {"date": "2011-05-31", "close": 0.9792, "volume": 90243.0}, {"date": "2011-06-01", "close": 0.9792, "volume": 27931.0}, {"date": "2011-06-02", "close": 0.9216, "volume": 48799.0}, {"date": "2011-06-03", "close": 0.9792, "volume": 253833.0}, {"date": "2011-06-06", "close": 0.9792, "volume": 143216.0}, {"date": "2011-06-07", "close": 0.9792, "volume": 45795.0}, {"date": "2011-06-08", "close": 0.9216, "volume": 6076.0}, {"date": "2011-06-09", "close": 0.8928, "volume": 47577.0}, {"date": "2011-06-10", "close": 0.9216, "volume": 10590.0}, {"date": "2011-06-14", "close": 0.9216, "volume": 39550.0}, {"date": "2011-06-15", "close": 0.8928, "volume": 46187.0}, {"date": "2011-06-16", "close": 0.864, "volume": 75238.0}, {"date": "2011-06-17", "close": 0.864, "volume": 103290.0}, {"date": "2011-06-20", "close": 0.8352, "volume": 53231.0}, {"date": "2011-06-21", "close": 0.7488, "volume": 34038.0}, {"date": "2011-06-22", "close": 0.7488, "volume": 83474.0}, {"date": "2011-06-23", "close": 0.6624, "volume": 136038.0}, {"date": "2011-06-24", "close": 0.72, "volume": 172000.0}, {"date": "2011-06-27", "close": 0.72, "volume": 79318.0}, {"date": "2011-06-28", "close": 0.6912, "volume": 57932.0}, {"date": "2011-06-29", "close": 0.6624, "volume": 79587.0}, {"date": "2011-06-30", "close": 0.6912, "volume": 173562.0}, {"date": "2011-07-01", "close": 0.6912, "volume": 10480.0}, {"date": "2011-07-04", "close": 0.6912, "volume": 35971.0}, {"date": "2011-07-05", "close": 0.8352, "volume": 190415.0}, {"date": "2011-07-06", "close": 0.8352, "volume": 101347.0}, {"date": "2011-07-07", "close": 0.8064, "volume": 23181.0}, {"date": "2011-07-08", "close": 0.8064, "volume": 53750.0}, {"date": "2011-07-11", "close": 0.7776, "volume": 14837.0}, {"date": "2011-07-13", "close": 0.8064, "volume": 9028.0}, {"date": "2011-07-14", "close": 0.8064, "volume": 7750.0}, {"date": "2011-07-15", "close": 0.7776, "volume": 32521.0}, {"date": "2011-07-18", "close": 0.7488, "volume": 19849.0}, {"date": "2011-07-19", "close": 0.72, "volume": 26299.0}, {"date": "2011-07-20", "close": 0.72, "volume": 13889.0}, {"date": "2011-07-21", "close": 0.7776, "volume": 5729.0}, {"date": "2011-07-22", "close": 0.7488, "volume": 16588.0}, {"date": "2011-07-25", "close": 0.7776, "volume": 9574.0}, {"date": "2011-07-26", "close": 0.7488, "volume": 13889.0}, {"date": "2011-07-27", "close": 0.72, "volume": 28542.0}, {"date": "2011-07-28", "close": 0.7488, "volume": 29489.0}, {"date": "2011-07-29", "close": 0.7776, "volume": 41156.0}, {"date": "2011-08-01", "close": 0.8064, "volume": 18403.0}, {"date": "2011-08-02", "close": 0.7488, "volume": 27217.0}, {"date": "2011-08-03", "close": 0.7488, "volume": 4340.0}, {"date": "2011-08-04", "close": 0.72, "volume": 12057.0}, {"date": "2011-08-05", "close": 0.6336, "volume": 129018.0}, {"date": "2011-08-08", "close": 0.6336, "volume": 27331.0}, {"date": "2011-08-09", "close": 0.6624, "volume": 62887.0}, {"date": "2011-08-10", "close": 0.7776, "volume": 79247.0}, {"date": "2011-08-11", "close": 0.72, "volume": 101298.0}, {"date": "2011-08-12", "close": 0.6912, "volume": 54055.0}, {"date": "2011-08-15", "close": 0.6912, "volume": 1788.0}, {"date": "2011-08-16", "close": 0.6912, "volume": 9007.0}, {"date": "2011-08-17", "close": 0.7488, "volume": 132522.0}, {"date": "2011-08-18", "close": 0.72, "volume": 34763.0}, {"date": "2011-08-19", "close": 0.72, "volume": 31540.0}, {"date": "2011-08-22", "close": 0.7488, "volume": 10548.0}, {"date": "2011-08-23", "close": 0.7488, "volume": 14522.0}, {"date": "2011-08-24", "close": 0.7776, "volume": 45625.0}, {"date": "2011-08-25", "close": 0.7488, "volume": 6771.0}, {"date": "2011-08-26", "close": 0.7776, "volume": 16904.0}, {"date": "2011-08-29", "close": 0.7488, "volume": 2083.0}, {"date": "2011-08-30", "close": 0.7488, "volume": 17170.0}, {"date": "2011-08-31", "close": 0.7776, "volume": 29734.0}, {"date": "2011-09-01", "close": 0.7776, "volume": 27743.0}, {"date": "2011-09-02", "close": 0.7488, "volume": 5557.0}, {"date": "2011-09-05", "close": 0.72, "volume": 28871.0}, {"date": "2011-09-06", "close": 0.6912, "volume": 5574.0}, {"date": "2011-09-07", "close": 0.7488, "volume": 12141.0}, {"date": "2011-09-08", "close": 0.72, "volume": 10370.0}, {"date": "2011-09-09", "close": 0.72, "volume": 5775.0}, {"date": "2011-09-12", "close": 0.6912, "volume": 19975.0}, {"date": "2011-09-13", "close": 0.7488, "volume": 32008.0}, {"date": "2011-09-14", "close": 0.6912, "volume": 66956.0}, {"date": "2011-09-15", "close": 0.6912, "volume": 17717.0}, {"date": "2011-09-16", "close": 0.6624, "volume": 11863.0}, {"date": "2011-09-19", "close": 0.6624, "volume": 25573.0}, {"date": "2011-09-20", "close": 0.6624, "volume": 7129.0}, {"date": "2011-09-21", "close": 0.6336, "volume": 18785.0}, {"date": "2011-09-22", "close": 0.6336, "volume": 41657.0}, {"date": "2011-09-23", "close": 0.6048, "volume": 53297.0}, {"date": "2011-09-26", "close": 0.6048, "volume": 33243.0}, {"date": "2011-09-27", "close": 0.576, "volume": 76798.0}, {"date": "2011-09-28", "close": 0.576, "volume": 97469.0}, {"date": "2011-09-29", "close": 0.5472, "volume": 44653.0}, {"date": "2011-09-30", "close": 0.576, "volume": 13946.0}, {"date": "2011-10-03", "close": 0.576, "volume": 20995.0}, {"date": "2011-10-04", "close": 0.5472, "volume": 101411.0}, {"date": "2011-10-05", "close": 0.5472, "volume": 39168.0}, {"date": "2011-10-06", "close": 0.576, "volume": 45472.0}, {"date": "2011-10-07", "close": 0.5472, "volume": 123592.0}, {"date": "2011-10-10", "close": 0.5472, "volume": 40332.0}, {"date": "2011-10-11", "close": 0.576, "volume": 49267.0}, {"date": "2011-10-13", "close": 0.5184, "volume": 1467.0}, {"date": "2011-10-14", "close": 0.576, "volume": 10541.0}, {"date": "2011-10-17", "close": 0.576, "volume": 24306.0}, {"date": "2011-10-18", "close": 0.576, "volume": 57118.0}, {"date": "2011-10-19", "close": 0.5472, "volume": 10959.0}, {"date": "2011-10-20", "close": 0.5472, "volume": 12340.0}, {"date": "2011-10-21", "close": 0.576, "volume": 10230.0}, {"date": "2011-10-24", "close": 0.5472, "volume": 12340.0}, {"date": "2011-10-25", "close": 0.5472, "volume": 18958.0}, {"date": "2011-10-26", "close": 0.5472, "volume": 5344.0}, {"date": "2011-10-27", "close": 0.5472, "volume": 4826.0}, {"date": "2011-10-28", "close": 0.5472, "volume": 8339.0}, {"date": "2011-10-31", "close": 0.5184, "volume": 7910.0}, {"date": "2011-11-01", "close": 0.576, "volume": 114359.0}, {"date": "2011-11-02", "close": 0.576, "volume": 11571.0}, {"date": "2011-11-03", "close": 0.6048, "volume": 9196.0}, {"date": "2011-11-04", "close": 0.6048, "volume": 8019.0}, {"date": "2011-11-07", "close": 0.576, "volume": 18559.0}, {"date": "2011-11-08", "close": 0.576, "volume": 4340.0}, {"date": "2011-11-09", "close": 0.5472, "volume": 12708.0}, {"date": "2011-11-10", "close": 0.5472, "volume": 3472.0}, {"date": "2011-11-11", "close": 0.5472, "volume": 3819.0}, {"date": "2011-11-14", "close": 0.5472, "volume": 5168.0}, {"date": "2011-11-15", "close": 0.5472, "volume": 28860.0}, {"date": "2011-11-16", "close": 0.5184, "volume": 50367.0}, {"date": "2011-11-17", "close": 0.4896, "volume": 19263.0}, {"date": "2011-11-18", "close": 0.5184, "volume": 23121.0}, {"date": "2011-11-21", "close": 0.5184, "volume": 2094.0}, {"date": "2011-11-22", "close": 0.5472, "volume": 27571.0}, {"date": "2011-11-23", "close": 0.4896, "volume": 9801.0}, {"date": "2011-11-24", "close": 0.5184, "volume": 3483.0}, {"date": "2011-11-25", "close": 0.5184, "volume": 14236.0}, {"date": "2011-11-28", "close": 0.5184, "volume": 14508.0}, {"date": "2011-11-29", "close": 0.5184, "volume": 9549.0}, {"date": "2011-11-30", "close": 0.5184, "volume": 3247.0}, {"date": "2011-12-01", "close": 0.5472, "volume": 5208.0}, {"date": "2011-12-02", "close": 0.5184, "volume": 15164.0}, {"date": "2011-12-05", "close": 0.5184, "volume": 2060.0}, {"date": "2011-12-06", "close": 0.5472, "volume": 5680.0}, {"date": "2011-12-07", "close": 0.5472, "volume": 5470.0}, {"date": "2011-12-08", "close": 0.5184, "volume": 15989.0}, {"date": "2011-12-09", "close": 0.5184, "volume": 34934.0}, {"date": "2011-12-12", "close": 0.5472, "volume": 16041.0}, {"date": "2011-12-13", "close": 0.5184, "volume": 12670.0}, {"date": "2011-12-14", "close": 0.5184, "volume": 27347.0}, {"date": "2011-12-15", "close": 0.4896, "volume": 22569.0}, {"date": "2011-12-19", "close": 0.4896, "volume": 9092.0}, {"date": "2011-12-20", "close": 0.5184, "volume": 4653.0}, {"date": "2011-12-21", "close": 0.4896, "volume": 13677.0}, {"date": "2011-12-22", "close": 0.4896, "volume": 14663.0}, {"date": "2011-12-23", "close": 0.4896, "volume": 382.0}, {"date": "2011-12-28", "close": 0.4896, "volume": 10243.0}, {"date": "2011-12-30", "close": 0.5184, "volume": 22205.0}, {"date": "2012-01-03", "close": 0.4896, "volume": 10969.0}, {"date": "2012-01-04", "close": 0.5184, "volume": 15625.0}, {"date": "2012-01-05", "close": 0.6624, "volume": 296964.0}, {"date": "2012-01-06", "close": 0.6336, "volume": 55208.0}, {"date": "2012-01-09", "close": 0.576, "volume": 73639.0}, {"date": "2012-01-10", "close": 0.6048, "volume": 36206.0}, {"date": "2012-01-11", "close": 0.576, "volume": 37752.0}, {"date": "2012-01-12", "close": 0.5472, "volume": 24003.0}, {"date": "2012-01-13", "close": 0.576, "volume": 55868.0}, {"date": "2012-01-16", "close": 0.6048, "volume": 3299.0}, {"date": "2012-01-17", "close": 0.576, "volume": 10256.0}, {"date": "2012-01-18", "close": 0.576, "volume": 10244.0}, {"date": "2012-01-19", "close": 0.5472, "volume": 17361.0}, {"date": "2012-01-20", "close": 0.576, "volume": 4861.0}, {"date": "2012-01-23", "close": 0.576, "volume": 9114.0}, {"date": "2012-01-24", "close": 0.576, "volume": 18695.0}, {"date": "2012-01-25", "close": 0.5472, "volume": 729.0}, {"date": "2012-01-27", "close": 0.5472, "volume": 69566.0}, {"date": "2012-01-30", "close": 0.5472, "volume": 6319.0}, {"date": "2012-01-31", "close": 0.5472, "volume": 2049.0}, {"date": "2012-02-01", "close": 0.576, "volume": 6730.0}, {"date": "2012-02-02", "close": 0.5472, "volume": 36134.0}, {"date": "2012-02-03", "close": 0.5472, "volume": 20294.0}, {"date": "2012-02-06", "close": 0.576, "volume": 12153.0}, {"date": "2012-02-08", "close": 0.576, "volume": 23078.0}, {"date": "2012-02-09", "close": 0.576, "volume": 24497.0}, {"date": "2012-02-10", "close": 0.576, "volume": 2486.0}, {"date": "2012-02-13", "close": 0.5472, "volume": 28544.0}, {"date": "2012-02-14", "close": 0.5472, "volume": 13889.0}, {"date": "2012-02-16", "close": 0.576, "volume": 3472.0}, {"date": "2012-02-17", "close": 0.5472, "volume": 7552.0}, {"date": "2012-02-20", "close": 0.5472, "volume": 26963.0}, {"date": "2012-02-21", "close": 0.576, "volume": 47267.0}, {"date": "2012-02-22", "close": 0.576, "volume": 12291.0}, {"date": "2012-02-23", "close": 0.576, "volume": 38099.0}, {"date": "2012-02-24", "close": 0.6336, "volume": 65625.0}, {"date": "2012-02-27", "close": 0.72, "volume": 234141.0}, {"date": "2012-02-28", "close": 0.72, "volume": 37667.0}, {"date": "2012-02-29", "close": 0.6912, "volume": 10431.0}, {"date": "2012-03-01", "close": 0.6624, "volume": 18819.0}, {"date": "2012-03-02", "close": 0.6336, "volume": 94600.0}, {"date": "2012-03-05", "close": 0.6624, "volume": 17683.0}, {"date": "2012-03-06", "close": 0.6336, "volume": 868.0}, {"date": "2012-03-07", "close": 0.6336, "volume": 28441.0}, {"date": "2012-03-08", "close": 0.6336, "volume": 3725.0}, {"date": "2012-03-09", "close": 0.6336, "volume": 10489.0}, {"date": "2012-03-12", "close": 0.6336, "volume": 31775.0}, {"date": "2012-03-13", "close": 0.6336, "volume": 12631.0}, {"date": "2012-03-14", "close": 0.6336, "volume": 13542.0}, {"date": "2012-03-15", "close": 0.7776, "volume": 724595.0}, {"date": "2012-03-16", "close": 0.864, "volume": 998302.0}, {"date": "2012-03-19", "close": 0.8928, "volume": 179883.0}, {"date": "2012-03-20", "close": 0.8928, "volume": 161485.0}, {"date": "2012-03-21", "close": 0.9216, "volume": 90513.0}, {"date": "2012-03-22", "close": 0.9792, "volume": 385306.0}, {"date": "2012-03-23", "close": 0.9792, "volume": 154170.0}, {"date": "2012-03-26", "close": 1.0368, "volume": 131826.0}, {"date": "2012-03-27", "close": 1.1808, "volume": 473860.0}, {"date": "2012-03-28", "close": 1.0944, "volume": 650922.0}, {"date": "2012-03-29", "close": 0.9792, "volume": 108958.0}, {"date": "2012-03-30", "close": 0.9504, "volume": 222693.0}, {"date": "2012-04-02", "close": 0.9792, "volume": 58781.0}, {"date": "2012-04-03", "close": 0.9504, "volume": 31117.0}, {"date": "2012-04-04", "close": 0.8352, "volume": 206645.0}, {"date": "2012-04-05", "close": 0.7776, "volume": 56695.0}, {"date": "2012-04-10", "close": 0.7488, "volume": 108733.0}, {"date": "2012-04-11", "close": 0.72, "volume": 132986.0}, {"date": "2012-04-12", "close": 0.6912, "volume": 43304.0}, {"date": "2012-04-13", "close": 0.7488, "volume": 52743.0}, {"date": "2012-04-16", "close": 0.7488, "volume": 45486.0}, {"date": "2012-04-17", "close": 0.7488, "volume": 31424.0}, {"date": "2012-04-18", "close": 0.7488, "volume": 58681.0}, {"date": "2012-04-19", "close": 0.8064, "volume": 46384.0}, {"date": "2012-04-20", "close": 0.8352, "volume": 81901.0}, {"date": "2012-04-23", "close": 0.7776, "volume": 44785.0}, {"date": "2012-04-24", "close": 0.7776, "volume": 13511.0}, {"date": "2012-04-26", "close": 0.7488, "volume": 23083.0}, {"date": "2012-04-27", "close": 0.7776, "volume": 10069.0}, {"date": "2012-04-30", "close": 0.7776, "volume": 10417.0}, {"date": "2012-05-01", "close": 0.7776, "volume": 22857.0}, {"date": "2012-05-02", "close": 0.7488, "volume": 36986.0}, {"date": "2012-05-04", "close": 0.72, "volume": 49425.0}, {"date": "2012-05-07", "close": 0.6912, "volume": 144350.0}, {"date": "2012-05-08", "close": 0.6624, "volume": 20781.0}, {"date": "2012-05-09", "close": 0.6336, "volume": 23006.0}, {"date": "2012-05-10", "close": 0.6336, "volume": 90047.0}, {"date": "2012-05-11", "close": 0.6336, "volume": 58990.0}, {"date": "2012-05-14", "close": 0.576, "volume": 39082.0}, {"date": "2012-05-15", "close": 0.6048, "volume": 48958.0}, {"date": "2012-05-16", "close": 0.6048, "volume": 9896.0}, {"date": "2012-05-17", "close": 0.6048, "volume": 20833.0}, {"date": "2012-05-18", "close": 0.6336, "volume": 43573.0}, {"date": "2012-05-21", "close": 0.576, "volume": 3472.0}, {"date": "2012-05-22", "close": 0.6336, "volume": 9732.0}, {"date": "2012-05-23", "close": 0.6048, "volume": 13573.0}, {"date": "2012-05-24", "close": 0.6048, "volume": 7957.0}, {"date": "2012-05-25", "close": 0.6048, "volume": 8468.0}, {"date": "2012-05-28", "close": 0.576, "volume": 11311.0}, {"date": "2012-05-29", "close": 0.6048, "volume": 10893.0}, {"date": "2012-05-30", "close": 0.576, "volume": 15527.0}, {"date": "2012-05-31", "close": 0.6048, "volume": 13106.0}, {"date": "2012-06-01", "close": 0.6048, "volume": 1667.0}, {"date": "2012-06-04", "close": 0.576, "volume": 64256.0}, {"date": "2012-06-05", "close": 0.576, "volume": 6921.0}, {"date": "2012-06-06", "close": 0.576, "volume": 7465.0}, {"date": "2012-06-07", "close": 0.576, "volume": 18726.0}, {"date": "2012-06-08", "close": 0.576, "volume": 29513.0}, {"date": "2012-06-12", "close": 0.5472, "volume": 8924.0}, {"date": "2012-06-13", "close": 0.5472, "volume": 5170.0}, {"date": "2012-06-14", "close": 0.576, "volume": 17254.0}, {"date": "2012-06-15", "close": 0.5184, "volume": 7654.0}, {"date": "2012-06-18", "close": 0.5472, "volume": 19097.0}, {"date": "2012-06-19", "close": 0.6048, "volume": 24233.0}, {"date": "2012-06-20", "close": 0.6048, "volume": 20639.0}, {"date": "2012-06-21", "close": 0.6048, "volume": 12822.0}, {"date": "2012-06-22", "close": 0.576, "volume": 50504.0}, {"date": "2012-06-25", "close": 0.5472, "volume": 31358.0}, {"date": "2012-06-26", "close": 0.5472, "volume": 17361.0}, {"date": "2012-06-27", "close": 0.5472, "volume": 33238.0}, {"date": "2012-06-28", "close": 0.576, "volume": 38754.0}, {"date": "2012-06-29", "close": 0.576, "volume": 243299.0}, {"date": "2012-07-02", "close": 0.576, "volume": 14597.0}, {"date": "2012-07-03", "close": 0.6336, "volume": 43544.0}, {"date": "2012-07-04", "close": 0.576, "volume": 8404.0}, {"date": "2012-07-05", "close": 0.6336, "volume": 6215.0}, {"date": "2012-07-06", "close": 0.6336, "volume": 15729.0}, {"date": "2012-07-09", "close": 0.576, "volume": 18331.0}, {"date": "2012-07-10", "close": 0.576, "volume": 6661.0}, {"date": "2012-07-11", "close": 0.576, "volume": 24306.0}, {"date": "2012-07-12", "close": 0.5472, "volume": 29523.0}, {"date": "2012-07-13", "close": 0.576, "volume": 20478.0}, {"date": "2012-07-16", "close": 0.5472, "volume": 3819.0}, {"date": "2012-07-17", "close": 0.576, "volume": 3125.0}, {"date": "2012-07-19", "close": 0.576, "volume": 17361.0}, {"date": "2012-07-20", "close": 0.576, "volume": 30092.0}, {"date": "2012-07-23", "close": 0.5472, "volume": 5846.0}, {"date": "2012-07-24", "close": 0.576, "volume": 13889.0}, {"date": "2012-07-25", "close": 0.5472, "volume": 8705.0}, {"date": "2012-07-26", "close": 0.576, "volume": 2175.0}, {"date": "2012-07-27", "close": 0.5472, "volume": 3448.0}, {"date": "2012-07-30", "close": 0.5472, "volume": 10417.0}, {"date": "2012-08-01", "close": 0.5472, "volume": 3472.0}, {"date": "2012-08-06", "close": 0.5472, "volume": 831.0}, {"date": "2012-08-07", "close": 0.5472, "volume": 16028.0}, {"date": "2012-08-08", "close": 0.576, "volume": 2858.0}, {"date": "2012-08-09", "close": 0.5472, "volume": 10417.0}, {"date": "2012-08-10", "close": 0.5472, "volume": 17790.0}, {"date": "2012-08-13", "close": 0.5472, "volume": 12694.0}, {"date": "2012-08-14", "close": 0.5472, "volume": 5201.0}, {"date": "2012-08-15", "close": 0.5472, "volume": 2212.0}, {"date": "2012-08-16", "close": 0.5472, "volume": 4650.0}, {"date": "2012-08-17", "close": 0.576, "volume": 6078.0}, {"date": "2012-08-20", "close": 0.6336, "volume": 26050.0}, {"date": "2012-08-22", "close": 0.576, "volume": 13812.0}, {"date": "2012-08-23", "close": 0.576, "volume": 14080.0}, {"date": "2012-08-24", "close": 0.576, "volume": 12488.0}, {"date": "2012-08-27", "close": 0.576, "volume": 5972.0}, {"date": "2012-08-28", "close": 0.5472, "volume": 9442.0}, {"date": "2012-08-29", "close": 0.5472, "volume": 167.0}, {"date": "2012-08-30", "close": 0.5472, "volume": 16873.0}, {"date": "2012-08-31", "close": 0.5472, "volume": 1910.0}, {"date": "2012-09-03", "close": 0.5472, "volume": 7342.0}, {"date": "2012-09-04", "close": 0.5472, "volume": 5556.0}, {"date": "2012-09-05", "close": 0.5472, "volume": 2778.0}, {"date": "2012-09-06", "close": 0.576, "volume": 46296.0}, {"date": "2012-09-07", "close": 0.5472, "volume": 2083.0}, {"date": "2012-09-10", "close": 0.5184, "volume": 19014.0}, {"date": "2012-09-11", "close": 0.5472, "volume": 23418.0}, {"date": "2012-09-12", "close": 0.5472, "volume": 6653.0}, {"date": "2012-09-14", "close": 0.5472, "volume": 7438.0}, {"date": "2012-09-17", "close": 0.5184, "volume": 476.0}, {"date": "2012-09-18", "close": 0.5472, "volume": 14869.0}, {"date": "2012-09-20", "close": 0.5184, "volume": 4111.0}, {"date": "2012-09-21", "close": 0.5184, "volume": 11551.0}, {"date": "2012-09-24", "close": 0.5184, "volume": 4896.0}, {"date": "2012-09-25", "close": 0.5184, "volume": 6632.0}, {"date": "2012-09-26", "close": 0.5184, "volume": 8840.0}, {"date": "2012-09-27", "close": 0.5472, "volume": 39597.0}, {"date": "2012-09-28", "close": 0.5472, "volume": 10332.0}, {"date": "2012-10-01", "close": 0.5472, "volume": 38817.0}, {"date": "2012-10-03", "close": 0.5472, "volume": 2102.0}, {"date": "2012-10-04", "close": 0.5472, "volume": 3272.0}, {"date": "2012-10-05", "close": 0.5472, "volume": 2174.0}, {"date": "2012-10-08", "close": 0.5184, "volume": 13069.0}, {"date": "2012-10-09", "close": 0.5184, "volume": 18828.0}, {"date": "2012-10-10", "close": 0.5472, "volume": 4559.0}, {"date": "2012-10-11", "close": 0.5184, "volume": 1905.0}, {"date": "2012-10-12", "close": 0.576, "volume": 11969.0}, {"date": "2012-10-15", "close": 0.5472, "volume": 40988.0}, {"date": "2012-10-16", "close": 0.5472, "volume": 10764.0}, {"date": "2012-10-17", "close": 0.6624, "volume": 90870.0}, {"date": "2012-10-18", "close": 0.6336, "volume": 27148.0}, {"date": "2012-10-22", "close": 0.6048, "volume": 14757.0}, {"date": "2012-10-23", "close": 0.576, "volume": 14132.0}, {"date": "2012-10-25", "close": 0.576, "volume": 3125.0}, {"date": "2012-10-26", "close": 0.576, "volume": 12841.0}, {"date": "2012-10-29", "close": 0.576, "volume": 10417.0}, {"date": "2012-10-31", "close": 0.5472, "volume": 92295.0}, {"date": "2012-11-01", "close": 0.5472, "volume": 7766.0}, {"date": "2012-11-02", "close": 0.5184, "volume": 46992.0}, {"date": "2012-11-05", "close": 0.5472, "volume": 4206.0}, {"date": "2012-11-06", "close": 0.5472, "volume": 2604.0}, {"date": "2012-11-07", "close": 0.5472, "volume": 2292.0}, {"date": "2012-11-12", "close": 0.5472, "volume": 66367.0}, {"date": "2012-11-13", "close": 0.5472, "volume": 26042.0}, {"date": "2012-11-14", "close": 0.5184, "volume": 9028.0}, {"date": "2012-11-15", "close": 0.5472, "volume": 4010.0}, {"date": "2012-11-16", "close": 0.5472, "volume": 17087.0}, {"date": "2012-11-19", "close": 0.576, "volume": 32778.0}, {"date": "2012-11-20", "close": 0.5472, "volume": 8681.0}, {"date": "2012-11-21", "close": 0.5472, "volume": 12153.0}, {"date": "2012-11-22", "close": 0.5184, "volume": 30417.0}, {"date": "2012-11-23", "close": 0.5184, "volume": 14271.0}, {"date": "2012-11-26", "close": 0.5184, "volume": 18750.0}, {"date": "2012-11-27", "close": 0.5472, "volume": 6978.0}, {"date": "2012-11-28", "close": 0.5184, "volume": 72353.0}, {"date": "2012-11-29", "close": 0.5184, "volume": 30274.0}, {"date": "2012-11-30", "close": 0.5184, "volume": 12153.0}, {"date": "2012-12-03", "close": 0.5184, "volume": 2240.0}, {"date": "2012-12-04", "close": 0.5184, "volume": 22012.0}, {"date": "2012-12-05", "close": 0.5184, "volume": 915.0}, {"date": "2012-12-06", "close": 0.5184, "volume": 10553.0}, {"date": "2012-12-07", "close": 0.576, "volume": 18021.0}, {"date": "2012-12-11", "close": 0.5472, "volume": 8507.0}, {"date": "2012-12-12", "close": 0.5472, "volume": 1516.0}, {"date": "2012-12-13", "close": 0.5184, "volume": 33031.0}, {"date": "2012-12-14", "close": 0.4896, "volume": 1389.0}, {"date": "2012-12-17", "close": 0.5184, "volume": 4167.0}, {"date": "2012-12-18", "close": 0.5472, "volume": 5174.0}, {"date": "2012-12-19", "close": 0.5184, "volume": 7659.0}, {"date": "2012-12-21", "close": 0.5184, "volume": 23438.0}, {"date": "2012-12-24", "close": 0.5184, "volume": 60.0}, {"date": "2012-12-27", "close": 0.5184, "volume": 8681.0}, {"date": "2012-12-31", "close": 0.4896, "volume": 3542.0}, {"date": "2013-01-02", "close": 0.5184, "volume": 6944.0}, {"date": "2013-01-03", "close": 0.4896, "volume": 27381.0}, {"date": "2013-01-04", "close": 0.5184, "volume": 26954.0}, {"date": "2013-01-07", "close": 0.4896, "volume": 12932.0}, {"date": "2013-01-08", "close": 0.4896, "volume": 1615.0}, {"date": "2013-01-09", "close": 0.4896, "volume": 32197.0}, {"date": "2013-01-10", "close": 0.5184, "volume": 1736.0}, {"date": "2013-01-11", "close": 0.4896, "volume": 6944.0}, {"date": "2013-01-14", "close": 0.4896, "volume": 11564.0}, {"date": "2013-01-16", "close": 0.4608, "volume": 38189.0}, {"date": "2013-01-17", "close": 0.4896, "volume": 61321.0}, {"date": "2013-01-18", "close": 0.4896, "volume": 5208.0}, {"date": "2013-01-21", "close": 0.4896, "volume": 15972.0}, {"date": "2013-01-22", "close": 0.4896, "volume": 833.0}, {"date": "2013-01-23", "close": 0.4896, "volume": 694.0}, {"date": "2013-01-24", "close": 0.4896, "volume": 22460.0}, {"date": "2013-01-25", "close": 0.4896, "volume": 7743.0}, {"date": "2013-01-29", "close": 0.5184, "volume": 12029.0}, {"date": "2013-01-30", "close": 0.6048, "volume": 193522.0}, {"date": "2013-01-31", "close": 0.576, "volume": 74194.0}, {"date": "2013-02-01", "close": 0.576, "volume": 9272.0}, {"date": "2013-02-04", "close": 0.6048, "volume": 67203.0}, {"date": "2013-02-05", "close": 0.576, "volume": 35660.0}, {"date": "2013-02-06", "close": 0.6048, "volume": 3299.0}, {"date": "2013-02-07", "close": 0.6048, "volume": 24306.0}, {"date": "2013-02-08", "close": 0.72, "volume": 601501.0}, {"date": "2013-02-11", "close": 0.7488, "volume": 739713.0}, {"date": "2013-02-12", "close": 0.6624, "volume": 224845.0}, {"date": "2013-02-13", "close": 0.7776, "volume": 1565541.0}, {"date": "2013-02-14", "close": 0.7488, "volume": 197400.0}, {"date": "2013-02-15", "close": 0.7488, "volume": 176815.0}, {"date": "2013-02-18", "close": 0.72, "volume": 118561.0}, {"date": "2013-02-19", "close": 0.7488, "volume": 83224.0}, {"date": "2013-02-20", "close": 0.72, "volume": 40976.0}, {"date": "2013-02-21", "close": 0.6048, "volume": 621332.0}, {"date": "2013-02-22", "close": 0.576, "volume": 313248.0}, {"date": "2013-02-25", "close": 0.576, "volume": 531222.0}, {"date": "2013-02-26", "close": 0.576, "volume": 304326.0}, {"date": "2013-02-27", "close": 0.576, "volume": 90511.0}, {"date": "2013-02-28", "close": 0.5472, "volume": 85963.0}, {"date": "2013-03-01", "close": 0.5472, "volume": 132752.0}, {"date": "2013-03-04", "close": 0.5472, "volume": 10417.0}, {"date": "2013-03-05", "close": 0.5472, "volume": 7986.0}, {"date": "2013-03-06", "close": 0.5184, "volume": 97742.0}, {"date": "2013-03-07", "close": 0.5472, "volume": 33260.0}, {"date": "2013-03-08", "close": 0.5472, "volume": 15332.0}, {"date": "2013-03-11", "close": 0.5472, "volume": 70615.0}, {"date": "2013-03-12", "close": 0.5472, "volume": 7813.0}, {"date": "2013-03-13", "close": 0.5184, "volume": 19217.0}, {"date": "2013-03-14", "close": 0.5472, "volume": 11541.0}, {"date": "2013-03-15", "close": 0.5184, "volume": 33218.0}, {"date": "2013-03-18", "close": 0.5472, "volume": 11857.0}, {"date": "2013-03-19", "close": 0.5184, "volume": 5972.0}, {"date": "2013-03-20", "close": 0.5184, "volume": 19938.0}, {"date": "2013-03-21", "close": 0.5472, "volume": 11261.0}, {"date": "2013-03-22", "close": 0.5472, "volume": 34913.0}, {"date": "2013-03-25", "close": 0.5184, "volume": 69984.0}, {"date": "2013-03-26", "close": 0.5184, "volume": 26168.0}, {"date": "2013-03-27", "close": 0.5184, "volume": 72603.0}, {"date": "2013-03-28", "close": 0.5184, "volume": 3090.0}, {"date": "2013-04-02", "close": 0.5184, "volume": 18548.0}, {"date": "2013-04-03", "close": 0.4896, "volume": 27937.0}, {"date": "2013-04-04", "close": 0.5184, "volume": 15229.0}, {"date": "2013-04-05", "close": 0.4896, "volume": 694.0}, {"date": "2013-04-08", "close": 0.4896, "volume": 22899.0}, {"date": "2013-04-09", "close": 0.5472, "volume": 64583.0}, {"date": "2013-04-10", "close": 0.5472, "volume": 26840.0}, {"date": "2013-04-11", "close": 0.5184, "volume": 92548.0}, {"date": "2013-04-12", "close": 0.4896, "volume": 23629.0}, {"date": "2013-04-15", "close": 0.4896, "volume": 25014.0}, {"date": "2013-04-16", "close": 0.4896, "volume": 33306.0}, {"date": "2013-04-17", "close": 0.4896, "volume": 5278.0}, {"date": "2013-04-18", "close": 0.5184, "volume": 116332.0}, {"date": "2013-04-19", "close": 0.4896, "volume": 19549.0}, {"date": "2013-04-22", "close": 0.5184, "volume": 35701.0}, {"date": "2013-04-23", "close": 0.4896, "volume": 22716.0}, {"date": "2013-04-24", "close": 0.4896, "volume": 6944.0}, {"date": "2013-04-26", "close": 0.4896, "volume": 6944.0}, {"date": "2013-04-29", "close": 0.4608, "volume": 52470.0}, {"date": "2013-04-30", "close": 0.4896, "volume": 40630.0}, {"date": "2013-05-01", "close": 0.4608, "volume": 23592.0}, {"date": "2013-05-02", "close": 0.4896, "volume": 65333.0}, {"date": "2013-05-03", "close": 0.432, "volume": 38715.0}, {"date": "2013-05-06", "close": 0.4896, "volume": 55513.0}, {"date": "2013-05-07", "close": 0.4608, "volume": 64759.0}, {"date": "2013-05-08", "close": 0.432, "volume": 231334.0}, {"date": "2013-05-09", "close": 0.432, "volume": 18056.0}, {"date": "2013-05-10", "close": 0.4608, "volume": 34722.0}, {"date": "2013-05-13", "close": 0.4608, "volume": 39676.0}, {"date": "2013-05-14", "close": 0.4608, "volume": 36239.0}, {"date": "2013-05-15", "close": 0.4608, "volume": 32148.0}, {"date": "2013-05-16", "close": 0.432, "volume": 22036.0}, {"date": "2013-05-17", "close": 0.432, "volume": 35953.0}, {"date": "2013-05-20", "close": 0.432, "volume": 10116.0}, {"date": "2013-05-21", "close": 0.432, "volume": 60143.0}, {"date": "2013-05-22", "close": 0.432, "volume": 11123.0}, {"date": "2013-05-23", "close": 0.432, "volume": 28646.0}, {"date": "2013-05-24", "close": 0.432, "volume": 29774.0}, {"date": "2013-05-27", "close": 0.432, "volume": 16882.0}, {"date": "2013-05-28", "close": 0.4608, "volume": 3806.0}, {"date": "2013-05-29", "close": 0.432, "volume": 26701.0}, {"date": "2013-05-30", "close": 0.432, "volume": 41900.0}, {"date": "2013-05-31", "close": 0.432, "volume": 3122.0}, {"date": "2013-06-03", "close": 0.4032, "volume": 54792.0}, {"date": "2013-06-04", "close": 0.432, "volume": 23483.0}, {"date": "2013-06-05", "close": 0.4032, "volume": 57732.0}, {"date": "2013-06-06", "close": 0.3744, "volume": 44118.0}, {"date": "2013-06-07", "close": 0.4032, "volume": 69651.0}, {"date": "2013-06-12", "close": 0.3744, "volume": 26417.0}, {"date": "2013-06-13", "close": 0.3456, "volume": 25600.0}, {"date": "2013-06-14", "close": 0.432, "volume": 268518.0}, {"date": "2013-06-17", "close": 0.3744, "volume": 52845.0}, {"date": "2013-06-18", "close": 0.3456, "volume": 20647.0}, {"date": "2013-06-19", "close": 0.3744, "volume": 9444.0}, {"date": "2013-06-20", "close": 0.3456, "volume": 15938.0}, {"date": "2013-06-21", "close": 0.3744, "volume": 21467.0}, {"date": "2013-06-24", "close": 0.4032, "volume": 86165.0}, {"date": "2013-06-25", "close": 0.432, "volume": 77431.0}, {"date": "2013-06-26", "close": 0.432, "volume": 26782.0}, {"date": "2013-06-27", "close": 0.432, "volume": 90891.0}, {"date": "2013-06-28", "close": 0.4608, "volume": 14220.0}, {"date": "2013-07-01", "close": 0.432, "volume": 3472.0}, {"date": "2013-07-02", "close": 0.4032, "volume": 1130.0}, {"date": "2013-07-03", "close": 0.4608, "volume": 17361.0}, {"date": "2013-07-04", "close": 0.4896, "volume": 68186.0}, {"date": "2013-07-08", "close": 0.4896, "volume": 18843.0}, {"date": "2013-07-09", "close": 0.4896, "volume": 3677.0}, {"date": "2013-07-11", "close": 0.4896, "volume": 21928.0}, {"date": "2013-07-12", "close": 0.4608, "volume": 10300.0}, {"date": "2013-07-15", "close": 0.432, "volume": 3646.0}, {"date": "2013-07-16", "close": 0.4608, "volume": 2431.0}, {"date": "2013-07-17", "close": 0.4608, "volume": 15854.0}, {"date": "2013-07-18", "close": 0.4608, "volume": 1695.0}, {"date": "2013-07-19", "close": 0.4608, "volume": 19041.0}, {"date": "2013-07-22", "close": 0.432, "volume": 9128.0}, {"date": "2013-07-23", "close": 0.432, "volume": 34926.0}, {"date": "2013-07-24", "close": 0.4032, "volume": 38264.0}, {"date": "2013-07-25", "close": 0.432, "volume": 9844.0}, {"date": "2013-07-26", "close": 0.432, "volume": 5222.0}, {"date": "2013-07-29", "close": 0.432, "volume": 1736.0}, {"date": "2013-07-30", "close": 0.4032, "volume": 16007.0}, {"date": "2013-07-31", "close": 0.4032, "volume": 694.0}, {"date": "2013-08-01", "close": 0.432, "volume": 6621.0}, {"date": "2013-08-02", "close": 0.4896, "volume": 213827.0}, {"date": "2013-08-05", "close": 0.4608, "volume": 106587.0}, {"date": "2013-08-06", "close": 0.4608, "volume": 27361.0}, {"date": "2013-08-07", "close": 0.432, "volume": 347.0}, {"date": "2013-08-09", "close": 0.4032, "volume": 79456.0}, {"date": "2013-08-12", "close": 0.432, "volume": 3472.0}, {"date": "2013-08-13", "close": 0.432, "volume": 5556.0}, {"date": "2013-08-14", "close": 0.432, "volume": 31250.0}, {"date": "2013-08-15", "close": 0.4608, "volume": 17368.0}, {"date": "2013-08-16", "close": 0.4608, "volume": 3472.0}, {"date": "2013-08-19", "close": 0.4608, "volume": 3348.0}, {"date": "2013-08-20", "close": 0.4608, "volume": 61030.0}, {"date": "2013-08-21", "close": 0.432, "volume": 15650.0}, {"date": "2013-08-23", "close": 0.432, "volume": 2200.0}, {"date": "2013-08-26", "close": 0.432, "volume": 58009.0}, {"date": "2013-08-27", "close": 0.432, "volume": 15972.0}, {"date": "2013-08-28", "close": 0.432, "volume": 9028.0}, {"date": "2013-08-29", "close": 0.432, "volume": 17361.0}, {"date": "2013-09-02", "close": 0.4608, "volume": 101381.0}, {"date": "2013-09-03", "close": 0.4608, "volume": 49199.0}, {"date": "2013-09-04", "close": 0.4608, "volume": 2066.0}, {"date": "2013-09-05", "close": 0.4896, "volume": 12257.0}, {"date": "2013-09-06", "close": 0.4608, "volume": 8681.0}, {"date": "2013-09-09", "close": 0.4608, "volume": 10069.0}, {"date": "2013-09-10", "close": 0.4608, "volume": 12288.0}, {"date": "2013-09-11", "close": 0.4896, "volume": 140594.0}, {"date": "2013-09-13", "close": 0.4608, "volume": 7516.0}, {"date": "2013-09-16", "close": 0.4896, "volume": 30748.0}, {"date": "2013-09-17", "close": 0.4608, "volume": 13889.0}, {"date": "2013-09-18", "close": 0.432, "volume": 149472.0}, {"date": "2013-09-19", "close": 0.4608, "volume": 12032.0}, {"date": "2013-09-20", "close": 0.432, "volume": 15506.0}, {"date": "2013-09-23", "close": 0.432, "volume": 11111.0}, {"date": "2013-09-24", "close": 0.432, "volume": 20436.0}, {"date": "2013-09-25", "close": 0.432, "volume": 77431.0}, {"date": "2013-09-26", "close": 0.432, "volume": 1042.0}, {"date": "2013-09-27", "close": 0.4608, "volume": 13576.0}, {"date": "2013-09-30", "close": 0.432, "volume": 6944.0}, {"date": "2013-10-01", "close": 0.432, "volume": 20565.0}, {"date": "2013-10-02", "close": 0.432, "volume": 8512.0}, {"date": "2013-10-03", "close": 0.432, "volume": 6944.0}, {"date": "2013-10-04", "close": 0.4032, "volume": 18750.0}, {"date": "2013-10-07", "close": 0.4032, "volume": 347.0}, {"date": "2013-10-08", "close": 0.4032, "volume": 3757.0}, {"date": "2013-10-09", "close": 0.4608, "volume": 48828.0}, {"date": "2013-10-11", "close": 0.432, "volume": 3472.0}, {"date": "2013-10-14", "close": 0.432, "volume": 3247.0}, {"date": "2013-10-15", "close": 0.4608, "volume": 3035.0}, {"date": "2013-10-16", "close": 0.432, "volume": 47620.0}, {"date": "2013-10-18", "close": 0.432, "volume": 13646.0}, {"date": "2013-10-21", "close": 0.432, "volume": 226.0}, {"date": "2013-10-22", "close": 0.432, "volume": 7292.0}, {"date": "2013-10-23", "close": 0.4608, "volume": 3472.0}, {"date": "2013-10-24", "close": 0.432, "volume": 3125.0}, {"date": "2013-10-25", "close": 0.432, "volume": 12847.0}, {"date": "2013-10-28", "close": 0.432, "volume": 3472.0}, {"date": "2013-10-29", "close": 0.432, "volume": 35993.0}, {"date": "2013-10-31", "close": 0.4608, "volume": 95571.0}, {"date": "2013-11-01", "close": 0.4608, "volume": 35069.0}, {"date": "2013-11-04", "close": 0.432, "volume": 13368.0}, {"date": "2013-11-05", "close": 0.432, "volume": 156.0}, {"date": "2013-11-06", "close": 0.432, "volume": 43056.0}, {"date": "2013-11-07", "close": 0.432, "volume": 40312.0}, {"date": "2013-11-08", "close": 0.4032, "volume": 2743.0}, {"date": "2013-11-11", "close": 0.432, "volume": 3508.0}, {"date": "2013-11-12", "close": 0.432, "volume": 2048.0}, {"date": "2013-11-13", "close": 0.432, "volume": 14541.0}, {"date": "2013-11-14", "close": 0.432, "volume": 14160.0}, {"date": "2013-11-15", "close": 0.4608, "volume": 21646.0}, {"date": "2013-11-18", "close": 0.4608, "volume": 20833.0}, {"date": "2013-11-20", "close": 0.4608, "volume": 17361.0}, {"date": "2013-11-22", "close": 0.432, "volume": 30118.0}, {"date": "2013-11-25", "close": 0.4032, "volume": 30174.0}, {"date": "2013-11-26", "close": 0.4032, "volume": 7294.0}, {"date": "2013-11-27", "close": 0.4032, "volume": 100233.0}, {"date": "2013-11-28", "close": 0.432, "volume": 23611.0}, {"date": "2013-11-29", "close": 0.432, "volume": 29592.0}, {"date": "2013-12-02", "close": 0.4608, "volume": 58763.0}, {"date": "2013-12-03", "close": 0.432, "volume": 8505.0}, {"date": "2013-12-04", "close": 0.432, "volume": 68091.0}, {"date": "2013-12-05", "close": 0.432, "volume": 14433.0}, {"date": "2013-12-06", "close": 0.432, "volume": 13545.0}, {"date": "2013-12-09", "close": 0.4032, "volume": 811.0}, {"date": "2013-12-10", "close": 0.4032, "volume": 29900.0}, {"date": "2013-12-11", "close": 0.432, "volume": 5556.0}, {"date": "2013-12-16", "close": 0.4032, "volume": 42574.0}, {"date": "2013-12-17", "close": 0.432, "volume": 37673.0}, {"date": "2013-12-18", "close": 0.432, "volume": 6944.0}, {"date": "2013-12-19", "close": 0.432, "volume": 993.0}, {"date": "2013-12-20", "close": 0.4032, "volume": 48134.0}, {"date": "2013-12-23", "close": 0.432, "volume": 1389.0}, {"date": "2013-12-30", "close": 0.4032, "volume": 12834.0}, {"date": "2013-12-31", "close": 0.432, "volume": 1215.0}, {"date": "2014-01-03", "close": 0.432, "volume": 11713.0}, {"date": "2014-01-07", "close": 0.4032, "volume": 4948.0}, {"date": "2014-01-08", "close": 0.4032, "volume": 347.0}, {"date": "2014-01-09", "close": 0.4032, "volume": 5688.0}, {"date": "2014-01-10", "close": 0.4032, "volume": 17917.0}, {"date": "2014-01-13", "close": 0.4032, "volume": 260.0}, {"date": "2014-01-14", "close": 0.4032, "volume": 4509.0}, {"date": "2014-01-15", "close": 0.4032, "volume": 78634.0}, {"date": "2014-01-16", "close": 0.432, "volume": 6528.0}, {"date": "2014-01-21", "close": 0.432, "volume": 4394.0}, {"date": "2014-01-24", "close": 0.432, "volume": 15118.0}, {"date": "2014-01-30", "close": 0.432, "volume": 4121.0}, {"date": "2014-01-31", "close": 0.432, "volume": 289.0}, {"date": "2014-02-03", "close": 0.4032, "volume": 4492.0}, {"date": "2014-02-04", "close": 0.4032, "volume": 1295.0}, {"date": "2014-02-05", "close": 0.4032, "volume": 3681.0}, {"date": "2014-02-06", "close": 0.4032, "volume": 3479.0}, {"date": "2014-02-07", "close": 0.4032, "volume": 3180.0}, {"date": "2014-02-11", "close": 0.4032, "volume": 16020.0}, {"date": "2014-02-12", "close": 0.3744, "volume": 52083.0}, {"date": "2014-02-13", "close": 0.4032, "volume": 15073.0}, {"date": "2014-02-14", "close": 0.4032, "volume": 9991.0}, {"date": "2014-02-18", "close": 0.4032, "volume": 11383.0}, {"date": "2014-02-19", "close": 0.3744, "volume": 19444.0}, {"date": "2014-02-24", "close": 0.4032, "volume": 14653.0}, {"date": "2014-02-26", "close": 0.3744, "volume": 694.0}, {"date": "2014-02-27", "close": 0.3744, "volume": 32465.0}, {"date": "2014-02-28", "close": 0.4032, "volume": 65104.0}, {"date": "2014-03-04", "close": 0.3744, "volume": 2544.0}, {"date": "2014-03-05", "close": 0.3744, "volume": 9919.0}, {"date": "2014-03-07", "close": 0.3744, "volume": 1146.0}, {"date": "2014-03-11", "close": 0.4032, "volume": 36799.0}, {"date": "2014-03-12", "close": 0.4032, "volume": 3476.0}, {"date": "2014-03-13", "close": 0.4032, "volume": 20833.0}, {"date": "2014-03-17", "close": 0.3744, "volume": 1424.0}, {"date": "2014-03-18", "close": 0.4032, "volume": 27911.0}, {"date": "2014-03-20", "close": 0.3744, "volume": 12500.0}, {"date": "2014-03-21", "close": 0.4032, "volume": 3819.0}, {"date": "2014-03-24", "close": 0.3744, "volume": 4553.0}, {"date": "2014-03-25", "close": 0.3744, "volume": 2657.0}, {"date": "2014-03-26", "close": 0.3744, "volume": 26780.0}, {"date": "2014-03-27", "close": 0.3744, "volume": 19941.0}, {"date": "2014-03-28", "close": 0.3456, "volume": 6906.0}, {"date": "2014-03-31", "close": 0.3456, "volume": 30010.0}, {"date": "2014-04-02", "close": 0.3456, "volume": 1289.0}, {"date": "2014-04-03", "close": 0.4032, "volume": 151879.0}, {"date": "2014-04-04", "close": 0.3744, "volume": 10427.0}, {"date": "2014-04-07", "close": 0.4032, "volume": 56426.0}, {"date": "2014-04-08", "close": 0.3744, "volume": 31455.0}, {"date": "2014-04-09", "close": 0.3744, "volume": 8716.0}, {"date": "2014-04-10", "close": 0.3744, "volume": 20954.0}, {"date": "2014-04-11", "close": 0.4032, "volume": 1736.0}, {"date": "2014-04-14", "close": 0.3744, "volume": 6587.0}, {"date": "2014-04-15", "close": 0.3744, "volume": 16806.0}, {"date": "2014-04-16", "close": 0.4032, "volume": 347.0}, {"date": "2014-04-17", "close": 0.4032, "volume": 12475.0}, {"date": "2014-04-23", "close": 0.3744, "volume": 5688.0}, {"date": "2014-04-24", "close": 0.3744, "volume": 10417.0}, {"date": "2014-04-28", "close": 0.3744, "volume": 35793.0}, {"date": "2014-04-29", "close": 0.3744, "volume": 26399.0}, {"date": "2014-04-30", "close": 0.3744, "volume": 10469.0}, {"date": "2014-05-01", "close": 0.3744, "volume": 26686.0}, {"date": "2014-05-05", "close": 0.3456, "volume": 6944.0}, {"date": "2014-05-07", "close": 0.3744, "volume": 3472.0}, {"date": "2014-05-08", "close": 0.4032, "volume": 13889.0}, {"date": "2014-05-12", "close": 0.3744, "volume": 28215.0}, {"date": "2014-05-13", "close": 0.3744, "volume": 9801.0}, {"date": "2014-05-14", "close": 0.3744, "volume": 12397.0}, {"date": "2014-05-15", "close": 0.3456, "volume": 37920.0}, {"date": "2014-05-16", "close": 0.4032, "volume": 24737.0}, {"date": "2014-05-19", "close": 0.3744, "volume": 10963.0}, {"date": "2014-05-20", "close": 0.3744, "volume": 24308.0}, {"date": "2014-05-21", "close": 0.3744, "volume": 10417.0}, {"date": "2014-05-22", "close": 0.3744, "volume": 4618.0}, {"date": "2014-05-23", "close": 0.3744, "volume": 19138.0}, {"date": "2014-05-26", "close": 0.3456, "volume": 473.0}, {"date": "2014-05-27", "close": 0.3744, "volume": 8611.0}, {"date": "2014-05-28", "close": 0.3456, "volume": 104.0}, {"date": "2014-05-29", "close": 0.3744, "volume": 10427.0}, {"date": "2014-05-30", "close": 0.3456, "volume": 11799.0}, {"date": "2014-06-02", "close": 0.3456, "volume": 20469.0}, {"date": "2014-06-03", "close": 0.3456, "volume": 6944.0}, {"date": "2014-06-04", "close": 0.3456, "volume": 1736.0}, {"date": "2014-06-05", "close": 0.3456, "volume": 3731.0}, {"date": "2014-06-06", "close": 0.3456, "volume": 5045.0}, {"date": "2014-06-10", "close": 0.3456, "volume": 1157.0}, {"date": "2014-06-11", "close": 0.3456, "volume": 9153.0}, {"date": "2014-06-13", "close": 0.3456, "volume": 20396.0}, {"date": "2014-06-16", "close": 0.3456, "volume": 48224.0}, {"date": "2014-06-17", "close": 0.3456, "volume": 22705.0}, {"date": "2014-06-18", "close": 0.288, "volume": 9902.0}, {"date": "2014-06-19", "close": 0.3744, "volume": 31640.0}, {"date": "2014-06-20", "close": 0.3744, "volume": 1816.0}, {"date": "2014-06-23", "close": 0.3168, "volume": 10448.0}, {"date": "2014-06-24", "close": 0.3456, "volume": 118674.0}, {"date": "2014-06-25", "close": 0.3456, "volume": 13767.0}, {"date": "2014-06-26", "close": 0.3168, "volume": 66342.0}, {"date": "2014-06-27", "close": 0.3456, "volume": 51679.0}, {"date": "2014-06-30", "close": 0.3168, "volume": 31284.0}, {"date": "2014-07-03", "close": 0.3168, "volume": 2188.0}, {"date": "2014-07-04", "close": 0.4032, "volume": 32986.0}, {"date": "2014-07-07", "close": 0.3744, "volume": 11701.0}, {"date": "2014-07-08", "close": 0.3744, "volume": 10417.0}, {"date": "2014-07-09", "close": 0.4032, "volume": 12525.0}, {"date": "2014-07-10", "close": 0.3744, "volume": 57333.0}, {"date": "2014-07-11", "close": 0.3456, "volume": 22375.0}, {"date": "2014-07-14", "close": 0.3744, "volume": 8681.0}, {"date": "2014-07-15", "close": 0.3744, "volume": 1632.0}, {"date": "2014-07-16", "close": 0.4032, "volume": 1493.0}, {"date": "2014-07-17", "close": 0.4032, "volume": 61295.0}, {"date": "2014-07-18", "close": 0.3744, "volume": 2632.0}, {"date": "2014-07-21", "close": 0.4032, "volume": 12613.0}, {"date": "2014-07-22", "close": 0.4032, "volume": 34672.0}, {"date": "2014-07-23", "close": 0.4032, "volume": 16840.0}, {"date": "2014-07-24", "close": 0.4032, "volume": 12285.0}, {"date": "2014-07-25", "close": 0.4032, "volume": 23956.0}, {"date": "2014-07-28", "close": 0.4032, "volume": 1736.0}, {"date": "2014-07-29", "close": 0.4032, "volume": 24331.0}, {"date": "2014-07-30", "close": 0.3744, "volume": 3472.0}, {"date": "2014-08-04", "close": 0.432, "volume": 6563.0}, {"date": "2014-08-05", "close": 0.4032, "volume": 25382.0}, {"date": "2014-08-07", "close": 0.3744, "volume": 823.0}, {"date": "2014-08-08", "close": 0.3744, "volume": 4359.0}, {"date": "2014-08-11", "close": 0.3744, "volume": 34729.0}, {"date": "2014-08-12", "close": 0.4032, "volume": 32490.0}, {"date": "2014-08-13", "close": 0.4032, "volume": 7251.0}, {"date": "2014-08-15", "close": 0.3744, "volume": 10354.0}, {"date": "2014-08-18", "close": 0.3744, "volume": 34375.0}, {"date": "2014-08-19", "close": 0.3744, "volume": 5007.0}, {"date": "2014-08-20", "close": 0.3744, "volume": 6944.0}, {"date": "2014-08-21", "close": 0.3744, "volume": 18620.0}, {"date": "2014-08-22", "close": 0.432, "volume": 17708.0}, {"date": "2014-08-25", "close": 0.4032, "volume": 4861.0}, {"date": "2014-08-26", "close": 0.3744, "volume": 29554.0}, {"date": "2014-08-27", "close": 0.4032, "volume": 2670.0}, {"date": "2014-08-28", "close": 0.4032, "volume": 53646.0}, {"date": "2014-08-29", "close": 0.3744, "volume": 39881.0}, {"date": "2014-09-01", "close": 0.3744, "volume": 48573.0}, {"date": "2014-09-02", "close": 0.3744, "volume": 13578.0}, {"date": "2014-09-04", "close": 0.3744, "volume": 12153.0}, {"date": "2014-09-05", "close": 0.3744, "volume": 12238.0}, {"date": "2014-09-08", "close": 0.3744, "volume": 10764.0}, {"date": "2014-09-09", "close": 0.4032, "volume": 31017.0}, {"date": "2014-09-10", "close": 0.3744, "volume": 6944.0}, {"date": "2014-09-11", "close": 0.4032, "volume": 11111.0}, {"date": "2014-09-12", "close": 0.3744, "volume": 14823.0}, {"date": "2014-09-15", "close": 0.4032, "volume": 3472.0}, {"date": "2014-09-16", "close": 0.3744, "volume": 1698.0}, {"date": "2014-09-17", "close": 0.432, "volume": 168708.0}, {"date": "2014-09-18", "close": 0.5184, "volume": 141849.0}, {"date": "2014-09-19", "close": 0.4608, "volume": 71468.0}, {"date": "2014-09-22", "close": 0.432, "volume": 33026.0}, {"date": "2014-09-23", "close": 0.4032, "volume": 1141.0}, {"date": "2014-09-24", "close": 0.4032, "volume": 33060.0}, {"date": "2014-09-25", "close": 0.4032, "volume": 7814.0}, {"date": "2014-09-26", "close": 0.432, "volume": 26929.0}, {"date": "2014-09-29", "close": 0.432, "volume": 11458.0}, {"date": "2014-09-30", "close": 0.432, "volume": 18113.0}, {"date": "2014-10-02", "close": 0.4032, "volume": 15764.0}, {"date": "2014-10-06", "close": 0.4032, "volume": 5208.0}, {"date": "2014-10-07", "close": 0.4032, "volume": 4514.0}, {"date": "2014-10-08", "close": 0.432, "volume": 475.0}, {"date": "2014-10-10", "close": 0.4032, "volume": 139.0}, {"date": "2014-10-14", "close": 0.4032, "volume": 8085.0}, {"date": "2014-10-15", "close": 0.432, "volume": 34722.0}, {"date": "2014-10-16", "close": 0.4608, "volume": 15440.0}, {"date": "2014-10-17", "close": 0.4608, "volume": 427513.0}, {"date": "2014-10-20", "close": 0.4608, "volume": 76203.0}, {"date": "2014-10-21", "close": 0.432, "volume": 33218.0}, {"date": "2014-10-22", "close": 0.432, "volume": 84482.0}, {"date": "2014-10-23", "close": 0.4032, "volume": 17685.0}, {"date": "2014-10-24", "close": 0.432, "volume": 20278.0}, {"date": "2014-10-27", "close": 0.4032, "volume": 12153.0}, {"date": "2014-10-28", "close": 0.4032, "volume": 10458.0}, {"date": "2014-10-29", "close": 0.4032, "volume": 32275.0}, {"date": "2014-10-30", "close": 0.4032, "volume": 8752.0}, {"date": "2014-11-03", "close": 0.432, "volume": 42395.0}, {"date": "2014-11-05", "close": 0.4608, "volume": 47577.0}, {"date": "2014-11-07", "close": 0.432, "volume": 5208.0}, {"date": "2014-11-11", "close": 0.432, "volume": 20360.0}, {"date": "2014-11-12", "close": 0.432, "volume": 26204.0}, {"date": "2014-11-13", "close": 0.4608, "volume": 55685.0}, {"date": "2014-11-14", "close": 0.432, "volume": 45031.0}, {"date": "2014-11-17", "close": 0.432, "volume": 8746.0}, {"date": "2014-11-18", "close": 0.4608, "volume": 37222.0}, {"date": "2014-11-19", "close": 0.432, "volume": 19898.0}, {"date": "2014-11-20", "close": 0.432, "volume": 60829.0}, {"date": "2014-11-21", "close": 0.432, "volume": 481.0}, {"date": "2014-11-24", "close": 0.4608, "volume": 28368.0}, {"date": "2014-11-26", "close": 0.432, "volume": 3845.0}, {"date": "2014-11-27", "close": 0.432, "volume": 56734.0}, {"date": "2014-11-28", "close": 0.432, "volume": 30178.0}, {"date": "2014-12-02", "close": 0.432, "volume": 10475.0}, {"date": "2014-12-03", "close": 0.432, "volume": 20775.0}, {"date": "2014-12-04", "close": 0.4032, "volume": 92969.0}, {"date": "2014-12-09", "close": 0.3744, "volume": 2170.0}, {"date": "2014-12-11", "close": 0.3456, "volume": 56325.0}, {"date": "2014-12-12", "close": 0.3456, "volume": 17222.0}, {"date": "2014-12-16", "close": 0.3456, "volume": 23417.0}, {"date": "2014-12-18", "close": 0.3456, "volume": 17820.0}, {"date": "2014-12-19", "close": 0.3744, "volume": 8799.0}, {"date": "2014-12-22", "close": 0.3456, "volume": 9445.0}, {"date": "2014-12-23", "close": 0.3456, "volume": 7433.0}, {"date": "2014-12-24", "close": 0.3744, "volume": 3472.0}, {"date": "2014-12-29", "close": 0.3744, "volume": 9808.0}, {"date": "2014-12-31", "close": 0.3744, "volume": 3848.0}, {"date": "2015-01-02", "close": 0.3744, "volume": 14649.0}, {"date": "2015-01-05", "close": 0.3744, "volume": 10417.0}, {"date": "2015-01-06", "close": 0.3744, "volume": 956.0}, {"date": "2015-01-08", "close": 0.3744, "volume": 17.0}, {"date": "2015-01-09", "close": 0.3456, "volume": 21181.0}, {"date": "2015-01-12", "close": 0.3744, "volume": 14707.0}, {"date": "2015-01-13", "close": 0.3744, "volume": 1944.0}, {"date": "2015-01-15", "close": 0.3456, "volume": 868.0}, {"date": "2015-01-16", "close": 0.3456, "volume": 8681.0}, {"date": "2015-01-19", "close": 0.3456, "volume": 1539.0}, {"date": "2015-01-20", "close": 0.3456, "volume": 7835.0}, {"date": "2015-01-22", "close": 0.3456, "volume": 6944.0}, {"date": "2015-01-23", "close": 0.3456, "volume": 50811.0}, {"date": "2015-01-27", "close": 0.3456, "volume": 13134.0}, {"date": "2015-01-28", "close": 0.3456, "volume": 1831.0}, {"date": "2015-01-30", "close": 0.3456, "volume": 1394.0}, {"date": "2015-02-02", "close": 0.3456, "volume": 33805.0}, {"date": "2015-02-03", "close": 0.3168, "volume": 73354.0}, {"date": "2015-02-04", "close": 0.3456, "volume": 34722.0}, {"date": "2015-02-05", "close": 0.3744, "volume": 1458.0}, {"date": "2015-02-06", "close": 0.3744, "volume": 22495.0}, {"date": "2015-02-09", "close": 0.3456, "volume": 753.0}, {"date": "2015-02-10", "close": 0.3456, "volume": 4167.0}, {"date": "2015-02-11", "close": 0.3456, "volume": 6597.0}, {"date": "2015-02-12", "close": 0.3456, "volume": 3472.0}, {"date": "2015-02-13", "close": 0.3456, "volume": 24573.0}, {"date": "2015-02-16", "close": 0.3456, "volume": 2368.0}, {"date": "2015-02-18", "close": 0.3456, "volume": 24201.0}, {"date": "2015-02-19", "close": 0.3456, "volume": 13906.0}, {"date": "2015-02-26", "close": 0.3456, "volume": 3946.0}, {"date": "2015-02-27", "close": 0.3456, "volume": 5208.0}, {"date": "2015-03-02", "close": 0.3456, "volume": 5778.0}, {"date": "2015-03-03", "close": 0.3456, "volume": 20781.0}, {"date": "2015-03-04", "close": 0.3456, "volume": 36024.0}, {"date": "2015-03-05", "close": 0.3456, "volume": 62935.0}, {"date": "2015-03-06", "close": 0.3456, "volume": 2500.0}, {"date": "2015-03-09", "close": 0.3744, "volume": 10682.0}, {"date": "2015-03-10", "close": 0.3456, "volume": 16166.0}, {"date": "2015-03-11", "close": 0.3456, "volume": 16215.0}, {"date": "2015-03-12", "close": 0.3456, "volume": 20486.0}, {"date": "2015-03-13", "close": 0.3744, "volume": 2882.0}, {"date": "2015-03-16", "close": 0.3456, "volume": 4142.0}, {"date": "2015-03-17", "close": 0.3456, "volume": 2897.0}, {"date": "2015-03-18", "close": 0.4032, "volume": 36105.0}, {"date": "2015-03-19", "close": 0.3744, "volume": 22797.0}, {"date": "2015-03-20", "close": 0.4032, "volume": 5651.0}, {"date": "2015-03-23", "close": 0.4032, "volume": 4126.0}, {"date": "2015-03-25", "close": 0.3744, "volume": 55146.0}, {"date": "2015-03-26", "close": 0.3456, "volume": 121875.0}, {"date": "2015-03-27", "close": 0.3744, "volume": 6944.0}, {"date": "2015-03-30", "close": 0.3744, "volume": 6076.0}, {"date": "2015-03-31", "close": 0.3456, "volume": 9370.0}, {"date": "2015-04-01", "close": 0.3168, "volume": 89479.0}, {"date": "2015-04-02", "close": 0.3456, "volume": 2943.0}, {"date": "2015-04-07", "close": 0.3456, "volume": 14343.0}, {"date": "2015-04-08", "close": 0.3456, "volume": 2435.0}, {"date": "2015-04-09", "close": 0.3456, "volume": 5208.0}, {"date": "2015-04-13", "close": 0.3456, "volume": 10344.0}, {"date": "2015-04-14", "close": 0.3456, "volume": 82785.0}, {"date": "2015-04-15", "close": 0.3456, "volume": 76910.0}, {"date": "2015-04-17", "close": 0.3744, "volume": 5758.0}, {"date": "2015-04-20", "close": 0.3744, "volume": 5208.0}, {"date": "2015-04-23", "close": 0.3456, "volume": 194150.0}, {"date": "2015-04-24", "close": 0.3456, "volume": 3472.0}, {"date": "2015-04-27", "close": 0.3744, "volume": 5304.0}, {"date": "2015-04-28", "close": 0.3744, "volume": 134.0}, {"date": "2015-04-29", "close": 0.3744, "volume": 33021.0}, {"date": "2015-04-30", "close": 0.3744, "volume": 8090.0}, {"date": "2015-05-04", "close": 0.3456, "volume": 6944.0}, {"date": "2015-05-05", "close": 0.3744, "volume": 5302.0}, {"date": "2015-05-07", "close": 0.3744, "volume": 6944.0}, {"date": "2015-05-11", "close": 0.3744, "volume": 38597.0}, {"date": "2015-05-12", "close": 0.3744, "volume": 1244.0}, {"date": "2015-05-13", "close": 0.3744, "volume": 6920.0}, {"date": "2015-05-14", "close": 0.3744, "volume": 27802.0}, {"date": "2015-05-15", "close": 0.3744, "volume": 22778.0}, {"date": "2015-05-18", "close": 0.3744, "volume": 5382.0}, {"date": "2015-05-19", "close": 0.4032, "volume": 6570.0}, {"date": "2015-05-20", "close": 0.3744, "volume": 7986.0}, {"date": "2015-05-21", "close": 0.3744, "volume": 5012.0}, {"date": "2015-05-22", "close": 0.3744, "volume": 7378.0}, {"date": "2015-05-25", "close": 0.3456, "volume": 107121.0}, {"date": "2015-05-27", "close": 0.3456, "volume": 3125.0}, {"date": "2015-05-28", "close": 0.3456, "volume": 2431.0}, {"date": "2015-05-29", "close": 0.3744, "volume": 22222.0}, {"date": "2015-06-01", "close": 0.3456, "volume": 41787.0}, {"date": "2015-06-02", "close": 0.3456, "volume": 2023.0}, {"date": "2015-06-03", "close": 0.3456, "volume": 12431.0}, {"date": "2015-06-04", "close": 0.3456, "volume": 149413.0}, {"date": "2015-06-05", "close": 0.3456, "volume": 7899.0}, {"date": "2015-06-09", "close": 0.3168, "volume": 3241.0}, {"date": "2015-06-11", "close": 0.3168, "volume": 88645.0}, {"date": "2015-06-12", "close": 0.3168, "volume": 10785.0}, {"date": "2015-06-15", "close": 0.3456, "volume": 39526.0}, {"date": "2015-06-16", "close": 0.3168, "volume": 2792.0}, {"date": "2015-06-17", "close": 0.3168, "volume": 201464.0}, {"date": "2015-06-19", "close": 0.3456, "volume": 14931.0}, {"date": "2015-06-22", "close": 0.3168, "volume": 4514.0}, {"date": "2015-06-23", "close": 0.3168, "volume": 25226.0}, {"date": "2015-06-25", "close": 0.3168, "volume": 10417.0}, {"date": "2015-06-26", "close": 0.3168, "volume": 40334.0}, {"date": "2015-06-29", "close": 0.288, "volume": 6597.0}, {"date": "2015-06-30", "close": 0.288, "volume": 14352.0}, {"date": "2015-07-01", "close": 0.288, "volume": 1042.0}, {"date": "2015-07-02", "close": 0.3456, "volume": 26635.0}, {"date": "2015-07-03", "close": 0.3456, "volume": 4893.0}, {"date": "2015-07-06", "close": 0.3456, "volume": 2836.0}, {"date": "2015-07-07", "close": 0.3456, "volume": 6944.0}, {"date": "2015-07-08", "close": 0.3456, "volume": 8681.0}, {"date": "2015-07-09", "close": 0.3456, "volume": 5785.0}, {"date": "2015-07-14", "close": 0.3168, "volume": 41.0}, {"date": "2015-07-16", "close": 0.3168, "volume": 1736.0}, {"date": "2015-07-17", "close": 0.288, "volume": 9323.0}, {"date": "2015-07-20", "close": 0.288, "volume": 3248.0}, {"date": "2015-07-22", "close": 0.3168, "volume": 1094.0}, {"date": "2015-07-24", "close": 0.288, "volume": 3092.0}, {"date": "2015-07-27", "close": 0.288, "volume": 86806.0}, {"date": "2015-07-28", "close": 0.3168, "volume": 1736.0}, {"date": "2015-07-30", "close": 0.288, "volume": 2693.0}, {"date": "2015-08-03", "close": 0.288, "volume": 1517.0}, {"date": "2015-08-04", "close": 0.288, "volume": 4445.0}, {"date": "2015-08-06", "close": 0.288, "volume": 7049.0}, {"date": "2015-08-07", "close": 0.288, "volume": 1790.0}, {"date": "2015-08-11", "close": 0.288, "volume": 1181.0}, {"date": "2015-08-13", "close": 0.288, "volume": 15625.0}, {"date": "2015-08-14", "close": 0.288, "volume": 12500.0}, {"date": "2015-08-17", "close": 0.3168, "volume": 34028.0}, {"date": "2015-08-18", "close": 0.288, "volume": 17606.0}, {"date": "2015-08-19", "close": 0.2592, "volume": 16606.0}, {"date": "2015-08-21", "close": 0.3456, "volume": 36458.0}, {"date": "2015-08-24", "close": 0.2592, "volume": 15833.0}, {"date": "2015-08-25", "close": 0.3168, "volume": 9438.0}, {"date": "2015-08-26", "close": 0.3168, "volume": 17792.0}, {"date": "2015-08-28", "close": 0.3456, "volume": 2908.0}, {"date": "2015-08-31", "close": 0.3168, "volume": 6163.0}, {"date": "2015-09-01", "close": 0.3168, "volume": 20616.0}, {"date": "2015-09-02", "close": 0.3168, "volume": 10417.0}, {"date": "2015-09-04", "close": 0.288, "volume": 20833.0}, {"date": "2015-09-07", "close": 0.288, "volume": 868.0}, {"date": "2015-09-09", "close": 0.3168, "volume": 34722.0}, {"date": "2015-09-11", "close": 0.288, "volume": 13889.0}, {"date": "2015-09-16", "close": 0.288, "volume": 4098.0}, {"date": "2015-09-18", "close": 0.288, "volume": 5076.0}, {"date": "2015-09-22", "close": 0.288, "volume": 4340.0}, {"date": "2015-09-25", "close": 0.3168, "volume": 347.0}, {"date": "2015-09-30", "close": 0.288, "volume": 24874.0}, {"date": "2015-10-01", "close": 0.288, "volume": 7330.0}, {"date": "2015-10-02", "close": 0.2592, "volume": 21528.0}, {"date": "2015-10-05", "close": 0.2592, "volume": 7010.0}, {"date": "2015-10-06", "close": 0.288, "volume": 61160.0}, {"date": "2015-10-07", "close": 0.2592, "volume": 54688.0}, {"date": "2015-10-09", "close": 0.288, "volume": 3472.0}, {"date": "2015-10-12", "close": 0.2592, "volume": 4861.0}, {"date": "2015-10-15", "close": 0.288, "volume": 2708.0}, {"date": "2015-10-19", "close": 0.2592, "volume": 15625.0}, {"date": "2015-10-22", "close": 0.2592, "volume": 14627.0}, {"date": "2015-10-23", "close": 0.2592, "volume": 3472.0}, {"date": "2015-10-26", "close": 0.288, "volume": 8334.0}, {"date": "2015-10-27", "close": 0.2592, "volume": 14784.0}, {"date": "2015-10-29", "close": 0.288, "volume": 7465.0}, {"date": "2015-11-02", "close": 0.2592, "volume": 2701.0}, {"date": "2015-11-03", "close": 0.2592, "volume": 5208.0}, {"date": "2015-11-04", "close": 0.288, "volume": 124086.0}, {"date": "2015-11-05", "close": 0.288, "volume": 10417.0}, {"date": "2015-11-09", "close": 0.288, "volume": 27076.0}, {"date": "2015-11-16", "close": 0.288, "volume": 34722.0}, {"date": "2015-11-17", "close": 0.3168, "volume": 75621.0}, {"date": "2015-11-23", "close": 0.288, "volume": 3681.0}, {"date": "2015-11-24", "close": 0.288, "volume": 12201.0}, {"date": "2015-11-25", "close": 0.288, "volume": 50347.0}, {"date": "2015-11-26", "close": 0.288, "volume": 7692.0}, {"date": "2015-11-27", "close": 0.288, "volume": 1146.0}, {"date": "2015-11-30", "close": 0.3168, "volume": 6944.0}, {"date": "2015-12-02", "close": 0.288, "volume": 3067.0}, {"date": "2015-12-03", "close": 0.3168, "volume": 21528.0}, {"date": "2015-12-04", "close": 0.3168, "volume": 17361.0}, {"date": "2015-12-07", "close": 0.3168, "volume": 28472.0}, {"date": "2015-12-08", "close": 0.288, "volume": 583.0}, {"date": "2015-12-10", "close": 0.288, "volume": 8507.0}, {"date": "2015-12-14", "close": 0.288, "volume": 40450.0}, {"date": "2015-12-15", "close": 0.3168, "volume": 18247.0}, {"date": "2015-12-16", "close": 0.288, "volume": 5208.0}, {"date": "2015-12-17", "close": 0.2592, "volume": 39583.0}, {"date": "2015-12-21", "close": 0.288, "volume": 45107.0}, {"date": "2015-12-22", "close": 0.288, "volume": 20486.0}, {"date": "2015-12-29", "close": 0.3168, "volume": 3472.0}, {"date": "2015-12-30", "close": 0.3168, "volume": 1736.0}, {"date": "2016-01-04", "close": 0.288, "volume": 5208.0}, {"date": "2016-01-06", "close": 0.288, "volume": 8681.0}, {"date": "2016-01-07", "close": 0.288, "volume": 3854.0}, {"date": "2016-01-08", "close": 0.3168, "volume": 3472.0}, {"date": "2016-01-11", "close": 0.288, "volume": 3472.0}, {"date": "2016-01-12", "close": 0.288, "volume": 14754.0}, {"date": "2016-01-13", "close": 0.2592, "volume": 3472.0}, {"date": "2016-01-14", "close": 0.288, "volume": 57969.0}, {"date": "2016-01-15", "close": 0.288, "volume": 5208.0}, {"date": "2016-01-18", "close": 0.2592, "volume": 2100.0}, {"date": "2016-01-19", "close": 0.2592, "volume": 36458.0}, {"date": "2016-01-20", "close": 0.2592, "volume": 4629.0}, {"date": "2016-01-21", "close": 0.2592, "volume": 5208.0}, {"date": "2016-01-25", "close": 0.288, "volume": 11806.0}, {"date": "2016-01-27", "close": 0.2592, "volume": 22889.0}, {"date": "2016-01-28", "close": 0.288, "volume": 3472.0}, {"date": "2016-01-29", "close": 0.288, "volume": 34722.0}, {"date": "2016-02-01", "close": 0.2592, "volume": 41365.0}, {"date": "2016-02-02", "close": 0.288, "volume": 2427.0}, {"date": "2016-02-05", "close": 0.2592, "volume": 26124.0}, {"date": "2016-02-08", "close": 0.2592, "volume": 17.0}, {"date": "2016-02-09", "close": 0.2592, "volume": 1910.0}, {"date": "2016-02-10", "close": 0.2304, "volume": 7292.0}, {"date": "2016-02-12", "close": 0.2304, "volume": 35764.0}, {"date": "2016-02-15", "close": 0.2592, "volume": 20486.0}, {"date": "2016-02-18", "close": 0.2592, "volume": 6389.0}, {"date": "2016-02-19", "close": 0.2592, "volume": 12153.0}, {"date": "2016-02-22", "close": 0.2304, "volume": 1042.0}, {"date": "2016-02-24", "close": 0.2304, "volume": 3762.0}, {"date": "2016-02-25", "close": 0.2016, "volume": 83694.0}, {"date": "2016-02-26", "close": 0.2304, "volume": 27780.0}, {"date": "2016-02-29", "close": 0.2304, "volume": 556.0}, {"date": "2016-03-01", "close": 0.2304, "volume": 19097.0}, {"date": "2016-03-02", "close": 0.2304, "volume": 13889.0}, {"date": "2016-03-07", "close": 0.2304, "volume": 12385.0}, {"date": "2016-03-08", "close": 0.2304, "volume": 34722.0}, {"date": "2016-03-09", "close": 0.2592, "volume": 34722.0}, {"date": "2016-03-10", "close": 0.288, "volume": 3781.0}, {"date": "2016-03-14", "close": 0.288, "volume": 12597.0}, {"date": "2016-03-15", "close": 0.2592, "volume": 9028.0}, {"date": "2016-03-17", "close": 0.288, "volume": 39931.0}, {"date": "2016-03-18", "close": 0.3168, "volume": 3472.0}, {"date": "2016-03-21", "close": 0.288, "volume": 20833.0}, {"date": "2016-03-22", "close": 0.2592, "volume": 13889.0}, {"date": "2016-03-23", "close": 0.288, "volume": 27778.0}, {"date": "2016-03-24", "close": 0.288, "volume": 19563.0}, {"date": "2016-03-30", "close": 0.288, "volume": 3472.0}, {"date": "2016-03-31", "close": 0.288, "volume": 5208.0}, {"date": "2016-04-05", "close": 0.288, "volume": 694.0}, {"date": "2016-04-06", "close": 0.288, "volume": 42708.0}, {"date": "2016-04-07", "close": 0.288, "volume": 22743.0}, {"date": "2016-04-11", "close": 0.288, "volume": 1563.0}, {"date": "2016-04-12", "close": 0.2592, "volume": 1642.0}, {"date": "2016-04-14", "close": 0.288, "volume": 22238.0}, {"date": "2016-04-15", "close": 0.288, "volume": 14236.0}, {"date": "2016-04-18", "close": 0.288, "volume": 19629.0}, {"date": "2016-04-19", "close": 0.2592, "volume": 83499.0}, {"date": "2016-04-20", "close": 0.288, "volume": 10903.0}, {"date": "2016-04-21", "close": 0.288, "volume": 27778.0}, {"date": "2016-04-22", "close": 0.288, "volume": 1736.0}, {"date": "2016-04-26", "close": 0.288, "volume": 10069.0}, {"date": "2016-04-28", "close": 0.2592, "volume": 208.0}, {"date": "2016-05-02", "close": 0.2592, "volume": 87804.0}, {"date": "2016-05-03", "close": 0.2592, "volume": 52083.0}, {"date": "2016-05-04", "close": 0.2592, "volume": 4549.0}, {"date": "2016-05-09", "close": 0.2592, "volume": 13889.0}, {"date": "2016-05-10", "close": 0.2592, "volume": 5785.0}, {"date": "2016-05-11", "close": 0.2592, "volume": 1875.0}, {"date": "2016-05-13", "close": 0.2592, "volume": 9482.0}, {"date": "2016-05-16", "close": 0.2592, "volume": 4774.0}, {"date": "2016-05-17", "close": 0.2592, "volume": 6653.0}, {"date": "2016-05-18", "close": 0.2592, "volume": 68962.0}, {"date": "2016-05-19", "close": 0.2592, "volume": 42847.0}, {"date": "2016-05-20", "close": 0.2592, "volume": 5208.0}, {"date": "2016-05-23", "close": 0.2592, "volume": 278.0}, {"date": "2016-05-25", "close": 0.2592, "volume": 1736.0}, {"date": "2016-05-26", "close": 0.2592, "volume": 19035.0}, {"date": "2016-05-31", "close": 0.2304, "volume": 12153.0}, {"date": "2016-06-01", "close": 0.2592, "volume": 7466.0}, {"date": "2016-06-03", "close": 0.2592, "volume": 5036.0}, {"date": "2016-06-07", "close": 0.2592, "volume": 18360.0}, {"date": "2016-06-08", "close": 0.2592, "volume": 13201.0}, {"date": "2016-06-15", "close": 0.2592, "volume": 15164.0}, {"date": "2016-06-16", "close": 0.2592, "volume": 6944.0}, {"date": "2016-06-17", "close": 0.2592, "volume": 2651.0}, {"date": "2016-06-20", "close": 0.2592, "volume": 821.0}, {"date": "2016-06-21", "close": 0.2304, "volume": 1042.0}, {"date": "2016-06-22", "close": 0.2304, "volume": 180563.0}, {"date": "2016-06-24", "close": 0.2304, "volume": 12153.0}, {"date": "2016-06-27", "close": 0.2304, "volume": 6944.0}, {"date": "2016-06-28", "close": 0.2016, "volume": 6944.0}, {"date": "2016-06-29", "close": 0.2304, "volume": 9306.0}, {"date": "2016-06-30", "close": 0.2304, "volume": 6944.0}, {"date": "2016-07-05", "close": 0.288, "volume": 34465.0}, {"date": "2016-07-08", "close": 0.288, "volume": 2778.0}, {"date": "2016-07-11", "close": 0.2592, "volume": 5417.0}, {"date": "2016-07-12", "close": 0.2592, "volume": 8646.0}, {"date": "2016-07-13", "close": 0.2592, "volume": 1736.0}, {"date": "2016-07-18", "close": 0.2592, "volume": 10451.0}, {"date": "2016-07-19", "close": 0.2592, "volume": 2778.0}, {"date": "2016-07-20", "close": 0.2592, "volume": 11944.0}, {"date": "2016-07-21", "close": 0.288, "volume": 16406.0}, {"date": "2016-07-22", "close": 0.2592, "volume": 1500.0}, {"date": "2016-07-25", "close": 0.2592, "volume": 15861.0}, {"date": "2016-08-01", "close": 0.288, "volume": 8681.0}, {"date": "2016-08-10", "close": 0.2592, "volume": 6665.0}, {"date": "2016-08-11", "close": 0.2592, "volume": 4111.0}, {"date": "2016-08-19", "close": 0.288, "volume": 18792.0}, {"date": "2016-08-22", "close": 0.2304, "volume": 12036.0}, {"date": "2016-08-23", "close": 0.2304, "volume": 3472.0}, {"date": "2016-08-25", "close": 0.2304, "volume": 1806.0}, {"date": "2016-08-29", "close": 0.2304, "volume": 15125.0}, {"date": "2016-08-30", "close": 0.2304, "volume": 17361.0}, {"date": "2016-08-31", "close": 0.2304, "volume": 111910.0}, {"date": "2016-09-01", "close": 0.2304, "volume": 34722.0}, {"date": "2016-09-02", "close": 0.2304, "volume": 16276.0}, {"date": "2016-09-07", "close": 0.2304, "volume": 23005.0}, {"date": "2016-09-09", "close": 0.2304, "volume": 2112.0}, {"date": "2016-09-12", "close": 0.2304, "volume": 31250.0}, {"date": "2016-09-15", "close": 0.2304, "volume": 27778.0}, {"date": "2016-09-20", "close": 0.2304, "volume": 3038.0}, {"date": "2016-09-21", "close": 0.2304, "volume": 10930.0}, {"date": "2016-09-22", "close": 0.2304, "volume": 68326.0}, {"date": "2016-09-23", "close": 0.2304, "volume": 82556.0}, {"date": "2016-09-26", "close": 0.2016, "volume": 21528.0}, {"date": "2016-09-27", "close": 0.2016, "volume": 21642.0}, {"date": "2016-09-28", "close": 0.2016, "volume": 3472.0}, {"date": "2016-09-29", "close": 0.2304, "volume": 5556.0}, {"date": "2016-09-30", "close": 0.2304, "volume": 36220.0}, {"date": "2016-10-03", "close": 0.2304, "volume": 5447.0}, {"date": "2016-10-04", "close": 0.2016, "volume": 12314.0}, {"date": "2016-10-05", "close": 0.2304, "volume": 5205.0}, {"date": "2016-10-07", "close": 0.2592, "volume": 313.0}, {"date": "2016-10-10", "close": 0.2592, "volume": 17364.0}, {"date": "2016-10-12", "close": 0.2304, "volume": 868.0}, {"date": "2016-10-14", "close": 0.2304, "volume": 6944.0}, {"date": "2016-10-17", "close": 0.2304, "volume": 9549.0}, {"date": "2016-10-19", "close": 0.2304, "volume": 34722.0}, {"date": "2016-10-20", "close": 0.2016, "volume": 5208.0}, {"date": "2016-10-21", "close": 0.2016, "volume": 55144.0}, {"date": "2016-10-24", "close": 0.2016, "volume": 13842.0}, {"date": "2016-10-25", "close": 0.2016, "volume": 592.0}, {"date": "2016-10-28", "close": 0.2304, "volume": 6944.0}, {"date": "2016-11-01", "close": 0.2016, "volume": 27225.0}, {"date": "2016-11-02", "close": 0.2304, "volume": 33002.0}, {"date": "2016-11-08", "close": 0.2016, "volume": 1099.0}, {"date": "2016-11-09", "close": 0.2016, "volume": 23264.0}, {"date": "2016-11-11", "close": 0.2016, "volume": 12464.0}, {"date": "2016-11-16", "close": 0.2304, "volume": 40573.0}, {"date": "2016-11-17", "close": 0.2304, "volume": 18021.0}, {"date": "2016-11-18", "close": 0.2016, "volume": 2788.0}, {"date": "2016-11-21", "close": 0.2016, "volume": 9885.0}, {"date": "2016-11-23", "close": 0.2304, "volume": 34722.0}, {"date": "2016-11-24", "close": 0.2016, "volume": 3472.0}, {"date": "2016-11-25", "close": 0.2304, "volume": 33812.0}, {"date": "2016-11-28", "close": 0.2016, "volume": 160826.0}, {"date": "2016-11-29", "close": 0.2016, "volume": 10417.0}, {"date": "2016-12-01", "close": 0.2016, "volume": 27525.0}, {"date": "2016-12-05", "close": 0.2304, "volume": 21528.0}, {"date": "2016-12-06", "close": 0.2304, "volume": 31944.0}, {"date": "2016-12-07", "close": 0.2304, "volume": 11458.0}, {"date": "2016-12-09", "close": 0.2304, "volume": 43988.0}, {"date": "2016-12-12", "close": 0.2592, "volume": 48611.0}, {"date": "2016-12-13", "close": 0.2304, "volume": 30247.0}, {"date": "2016-12-14", "close": 0.2304, "volume": 40117.0}, {"date": "2016-12-16", "close": 0.2304, "volume": 48611.0}, {"date": "2016-12-19", "close": 0.2304, "volume": 24306.0}, {"date": "2016-12-20", "close": 0.2304, "volume": 10903.0}, {"date": "2016-12-22", "close": 0.2304, "volume": 10417.0}, {"date": "2016-12-28", "close": 0.2304, "volume": 3472.0}, {"date": "2016-12-29", "close": 0.2304, "volume": 1076.0}, {"date": "2016-12-30", "close": 0.2304, "volume": 598.0}, {"date": "2017-01-03", "close": 0.2304, "volume": 18021.0}, {"date": "2017-01-04", "close": 0.2016, "volume": 243.0}, {"date": "2017-01-06", "close": 0.2304, "volume": 39063.0}, {"date": "2017-01-10", "close": 0.2304, "volume": 41866.0}, {"date": "2017-01-11", "close": 0.2304, "volume": 20833.0}, {"date": "2017-01-12", "close": 0.2304, "volume": 20833.0}, {"date": "2017-01-13", "close": 0.2304, "volume": 20833.0}, {"date": "2017-01-17", "close": 0.288, "volume": 277152.0}, {"date": "2017-01-18", "close": 0.288, "volume": 1740.0}, {"date": "2017-01-19", "close": 0.2592, "volume": 24952.0}, {"date": "2017-01-20", "close": 0.2592, "volume": 11285.0}, {"date": "2017-01-23", "close": 0.2592, "volume": 583.0}, {"date": "2017-01-25", "close": 0.2304, "volume": 74153.0}, {"date": "2017-01-27", "close": 0.2304, "volume": 13500.0}, {"date": "2017-01-31", "close": 0.2304, "volume": 88809.0}, {"date": "2017-02-01", "close": 0.2304, "volume": 24306.0}, {"date": "2017-02-02", "close": 0.2304, "volume": 17893.0}, {"date": "2017-02-03", "close": 0.2304, "volume": 4676.0}, {"date": "2017-02-06", "close": 0.2592, "volume": 31250.0}, {"date": "2017-02-07", "close": 0.2592, "volume": 16914.0}, {"date": "2017-02-08", "close": 0.2592, "volume": 22583.0}, {"date": "2017-02-09", "close": 0.2592, "volume": 119988.0}, {"date": "2017-02-10", "close": 0.2592, "volume": 4757.0}, {"date": "2017-02-13", "close": 0.2592, "volume": 8524.0}, {"date": "2017-02-14", "close": 0.2304, "volume": 3281.0}, {"date": "2017-02-15", "close": 0.2304, "volume": 11894.0}, {"date": "2017-02-16", "close": 0.2304, "volume": 80294.0}, {"date": "2017-02-17", "close": 0.2304, "volume": 3472.0}, {"date": "2017-02-20", "close": 0.2304, "volume": 74181.0}, {"date": "2017-02-24", "close": 0.2304, "volume": 3472.0}, {"date": "2017-02-27", "close": 0.2304, "volume": 694.0}, {"date": "2017-03-02", "close": 0.2304, "volume": 32324.0}, {"date": "2017-03-06", "close": 0.2304, "volume": 79688.0}, {"date": "2017-03-09", "close": 0.2304, "volume": 7813.0}, {"date": "2017-03-15", "close": 0.2304, "volume": 32083.0}, {"date": "2017-03-16", "close": 0.2304, "volume": 6510.0}, {"date": "2017-03-20", "close": 0.2304, "volume": 55556.0}, {"date": "2017-03-30", "close": 0.2304, "volume": 32768.0}, {"date": "2017-03-31", "close": 0.2304, "volume": 72917.0}, {"date": "2017-04-03", "close": 0.2304, "volume": 69444.0}, {"date": "2017-04-07", "close": 0.2304, "volume": 26520.0}, {"date": "2017-04-10", "close": 0.2304, "volume": 7517.0}, {"date": "2017-04-11", "close": 0.2592, "volume": 15116.0}, {"date": "2017-04-12", "close": 0.2304, "volume": 23518.0}, {"date": "2017-04-18", "close": 0.2304, "volume": 79847.0}, {"date": "2017-04-20", "close": 0.2016, "volume": 4271.0}, {"date": "2017-04-21", "close": 0.2304, "volume": 8339.0}, {"date": "2017-04-26", "close": 0.2304, "volume": 3819.0}, {"date": "2017-04-27", "close": 0.2304, "volume": 17361.0}, {"date": "2017-05-02", "close": 0.2016, "volume": 2431.0}, {"date": "2017-05-03", "close": 0.2016, "volume": 113084.0}, {"date": "2017-05-08", "close": 0.1728, "volume": 119469.0}, {"date": "2017-05-09", "close": 0.2016, "volume": 114165.0}, {"date": "2017-05-10", "close": 0.2016, "volume": 108229.0}, {"date": "2017-05-16", "close": 0.2016, "volume": 40867.0}, {"date": "2017-05-17", "close": 0.2016, "volume": 17361.0}, {"date": "2017-05-18", "close": 0.2016, "volume": 17361.0}, {"date": "2017-05-22", "close": 0.2016, "volume": 18327.0}, {"date": "2017-05-23", "close": 0.2016, "volume": 11252.0}, {"date": "2017-05-24", "close": 0.2016, "volume": 20278.0}, {"date": "2017-05-25", "close": 0.2304, "volume": 762.0}, {"date": "2017-05-26", "close": 0.2016, "volume": 16458.0}, {"date": "2017-05-29", "close": 0.1728, "volume": 833.0}, {"date": "2017-06-01", "close": 0.1728, "volume": 483.0}, {"date": "2017-06-02", "close": 0.1728, "volume": 694.0}, {"date": "2017-06-05", "close": 0.1728, "volume": 1365.0}, {"date": "2017-06-07", "close": 0.2016, "volume": 10389.0}, {"date": "2017-06-08", "close": 0.2016, "volume": 12500.0}, {"date": "2017-06-19", "close": 0.1728, "volume": 521.0}, {"date": "2017-06-20", "close": 0.1728, "volume": 1042.0}, {"date": "2017-06-22", "close": 0.2016, "volume": 62389.0}, {"date": "2017-06-23", "close": 0.2016, "volume": 24.0}, {"date": "2017-06-26", "close": 0.2016, "volume": 26216.0}, {"date": "2017-06-27", "close": 0.2016, "volume": 19965.0}, {"date": "2017-06-28", "close": 0.2016, "volume": 5754.0}, {"date": "2017-06-29", "close": 0.2016, "volume": 1736.0}, {"date": "2017-06-30", "close": 0.2304, "volume": 39930.0}, {"date": "2017-07-03", "close": 0.2304, "volume": 1979.0}, {"date": "2017-07-06", "close": 0.2016, "volume": 5972.0}, {"date": "2017-07-07", "close": 0.1728, "volume": 20582.0}, {"date": "2017-07-11", "close": 0.2304, "volume": 93750.0}, {"date": "2017-07-13", "close": 0.2304, "volume": 1389.0}, {"date": "2017-07-14", "close": 0.2304, "volume": 3993.0}, {"date": "2017-07-18", "close": 0.2016, "volume": 5069.0}, {"date": "2017-07-19", "close": 0.2016, "volume": 31250.0}, {"date": "2017-07-24", "close": 0.2016, "volume": 7480.0}, {"date": "2017-07-27", "close": 0.2016, "volume": 2476.0}, {"date": "2017-07-28", "close": 0.2016, "volume": 1667.0}, {"date": "2017-07-31", "close": 0.2016, "volume": 100212.0}, {"date": "2017-08-04", "close": 0.2016, "volume": 2284.0}, {"date": "2017-08-07", "close": 0.2016, "volume": 3356.0}, {"date": "2017-08-09", "close": 0.2016, "volume": 14086.0}, {"date": "2017-08-10", "close": 0.2016, "volume": 4167.0}, {"date": "2017-08-11", "close": 0.2016, "volume": 6944.0}, {"date": "2017-08-14", "close": 0.1728, "volume": 157073.0}, {"date": "2017-08-16", "close": 0.1728, "volume": 31990.0}, {"date": "2017-08-17", "close": 0.1728, "volume": 47636.0}, {"date": "2017-08-21", "close": 0.1728, "volume": 24306.0}, {"date": "2017-08-22", "close": 0.1728, "volume": 34722.0}, {"date": "2017-08-23", "close": 0.1728, "volume": 5996.0}, {"date": "2017-08-25", "close": 0.1728, "volume": 12060.0}, {"date": "2017-08-29", "close": 0.1728, "volume": 8681.0}, {"date": "2017-09-01", "close": 0.144, "volume": 9625.0}, {"date": "2017-09-04", "close": 0.1728, "volume": 46331.0}, {"date": "2017-09-07", "close": 0.1728, "volume": 35513.0}, {"date": "2017-09-11", "close": 0.1728, "volume": 8304.0}, {"date": "2017-09-13", "close": 0.1728, "volume": 61770.0}, {"date": "2017-09-19", "close": 0.1728, "volume": 145783.0}, {"date": "2017-09-20", "close": 0.1728, "volume": 13021.0}, {"date": "2017-09-21", "close": 0.1728, "volume": 4872.0}, {"date": "2017-09-22", "close": 0.1728, "volume": 4965.0}, {"date": "2017-09-28", "close": 0.1728, "volume": 77258.0}, {"date": "2017-10-02", "close": 0.1728, "volume": 17361.0}, {"date": "2017-10-04", "close": 0.1728, "volume": 75868.0}, {"date": "2017-10-06", "close": 0.1728, "volume": 15047.0}, {"date": "2017-10-10", "close": 0.144, "volume": 10590.0}, {"date": "2017-10-18", "close": 0.144, "volume": 1771.0}, {"date": "2017-10-25", "close": 0.1728, "volume": 25058.0}, {"date": "2017-10-26", "close": 0.1728, "volume": 20491.0}, {"date": "2017-10-30", "close": 0.1728, "volume": 31949.0}, {"date": "2017-10-31", "close": 0.1728, "volume": 111111.0}, {"date": "2017-11-02", "close": 0.1728, "volume": 73495.0}, {"date": "2017-11-03", "close": 0.2016, "volume": 38102.0}, {"date": "2017-11-07", "close": 0.1728, "volume": 61632.0}, {"date": "2017-11-08", "close": 0.1728, "volume": 19097.0}, {"date": "2017-11-09", "close": 0.1728, "volume": 15873.0}, {"date": "2017-11-10", "close": 0.2016, "volume": 35412.0}, {"date": "2017-11-13", "close": 0.1728, "volume": 677.0}, {"date": "2017-11-14", "close": 0.1728, "volume": 55208.0}, {"date": "2017-11-16", "close": 0.1728, "volume": 15177.0}, {"date": "2017-11-17", "close": 0.2016, "volume": 19097.0}, {"date": "2017-11-20", "close": 0.1728, "volume": 42014.0}, {"date": "2017-11-21", "close": 0.2016, "volume": 3819.0}, {"date": "2017-11-22", "close": 0.1728, "volume": 41667.0}, {"date": "2017-11-23", "close": 0.1728, "volume": 1736.0}, {"date": "2017-11-27", "close": 0.1728, "volume": 6944.0}, {"date": "2017-11-28", "close": 0.1728, "volume": 174.0}, {"date": "2017-11-29", "close": 0.1728, "volume": 2377.0}, {"date": "2017-11-30", "close": 0.2016, "volume": 85076.0}, {"date": "2017-12-01", "close": 0.2016, "volume": 17361.0}, {"date": "2017-12-04", "close": 0.2016, "volume": 5466.0}, {"date": "2017-12-05", "close": 0.2016, "volume": 12401.0}, {"date": "2017-12-06", "close": 0.2016, "volume": 9722.0}, {"date": "2017-12-08", "close": 0.2016, "volume": 32708.0}, {"date": "2017-12-12", "close": 0.2016, "volume": 27089.0}, {"date": "2017-12-13", "close": 0.2016, "volume": 6615.0}, {"date": "2017-12-15", "close": 0.1728, "volume": 22429.0}, {"date": "2017-12-20", "close": 0.1728, "volume": 1389.0}, {"date": "2017-12-22", "close": 0.2016, "volume": 79861.0}, {"date": "2017-12-29", "close": 0.2016, "volume": 521.0}, {"date": "2018-01-02", "close": 0.2016, "volume": 5933.0}, {"date": "2018-01-03", "close": 0.2016, "volume": 9716.0}, {"date": "2018-01-04", "close": 0.2016, "volume": 15278.0}, {"date": "2018-01-08", "close": 0.2016, "volume": 3646.0}, {"date": "2018-01-09", "close": 0.2016, "volume": 41083.0}, {"date": "2018-01-10", "close": 0.2304, "volume": 25347.0}, {"date": "2018-01-11", "close": 0.2016, "volume": 7.0}, {"date": "2018-01-16", "close": 0.2016, "volume": 70537.0}, {"date": "2018-01-17", "close": 0.2016, "volume": 15647.0}, {"date": "2018-01-18", "close": 0.2304, "volume": 19194.0}, {"date": "2018-01-22", "close": 0.2016, "volume": 1819.0}, {"date": "2018-01-23", "close": 0.2016, "volume": 55556.0}, {"date": "2018-01-25", "close": 0.2016, "volume": 7292.0}, {"date": "2018-01-29", "close": 0.2016, "volume": 15604.0}, {"date": "2018-01-30", "close": 0.2016, "volume": 13170.0}, {"date": "2018-01-31", "close": 0.2016, "volume": 15588.0}, {"date": "2018-02-01", "close": 0.2016, "volume": 49605.0}, {"date": "2018-02-02", "close": 0.2016, "volume": 3472.0}, {"date": "2018-02-06", "close": 0.1728, "volume": 147017.0}, {"date": "2018-02-07", "close": 0.1728, "volume": 14070.0}, {"date": "2018-02-08", "close": 0.2016, "volume": 13021.0}, {"date": "2018-02-09", "close": 0.1728, "volume": 694.0}, {"date": "2018-02-12", "close": 0.1728, "volume": 5450.0}, {"date": "2018-02-13", "close": 0.1728, "volume": 1418.0}, {"date": "2018-02-15", "close": 0.1728, "volume": 625.0}, {"date": "2018-02-20", "close": 0.1728, "volume": 19603.0}, {"date": "2018-02-21", "close": 0.1728, "volume": 37157.0}, {"date": "2018-02-26", "close": 0.1728, "volume": 868.0}, {"date": "2018-02-27", "close": 0.1728, "volume": 32986.0}, {"date": "2018-02-28", "close": 0.1728, "volume": 5208.0}, {"date": "2018-03-02", "close": 0.144, "volume": 34722.0}, {"date": "2018-03-05", "close": 0.1728, "volume": 12488.0}, {"date": "2018-03-06", "close": 0.2016, "volume": 3122.0}, {"date": "2018-03-07", "close": 0.1728, "volume": 154.0}, {"date": "2018-03-08", "close": 0.1728, "volume": 1042.0}, {"date": "2018-03-09", "close": 0.1728, "volume": 17740.0}, {"date": "2018-03-12", "close": 0.1728, "volume": 1054.0}, {"date": "2018-03-13", "close": 0.1728, "volume": 21061.0}, {"date": "2018-03-20", "close": 0.144, "volume": 8681.0}, {"date": "2018-03-21", "close": 0.1728, "volume": 35363.0}, {"date": "2018-03-22", "close": 0.144, "volume": 9273.0}, {"date": "2018-03-23", "close": 0.1728, "volume": 41123.0}, {"date": "2018-03-26", "close": 0.2016, "volume": 45035.0}, {"date": "2018-03-29", "close": 0.1728, "volume": 43705.0}, {"date": "2018-04-03", "close": 0.1728, "volume": 18321.0}, {"date": "2018-04-05", "close": 0.1728, "volume": 12465.0}, {"date": "2018-04-06", "close": 0.1728, "volume": 2.0}, {"date": "2018-04-10", "close": 0.1728, "volume": 11885.0}, {"date": "2018-04-16", "close": 0.2016, "volume": 8684.0}, {"date": "2018-04-17", "close": 0.2016, "volume": 174.0}, {"date": "2018-04-18", "close": 0.1728, "volume": 17535.0}, {"date": "2018-04-19", "close": 0.1728, "volume": 10116.0}, {"date": "2018-04-20", "close": 0.1728, "volume": 347.0}, {"date": "2018-04-23", "close": 0.1728, "volume": 577.0}, {"date": "2018-04-26", "close": 0.1728, "volume": 29015.0}, {"date": "2018-04-27", "close": 0.1728, "volume": 18663.0}, {"date": "2018-04-30", "close": 0.1728, "volume": 347.0}, {"date": "2018-05-01", "close": 0.1728, "volume": 18889.0}, {"date": "2018-05-02", "close": 0.1728, "volume": 6944.0}, {"date": "2018-05-07", "close": 0.1728, "volume": 3472.0}, {"date": "2018-05-09", "close": 0.1728, "volume": 2449.0}, {"date": "2018-05-10", "close": 0.1728, "volume": 17361.0}, {"date": "2018-05-11", "close": 0.1728, "volume": 39788.0}, {"date": "2018-05-14", "close": 0.1728, "volume": 7061.0}, {"date": "2018-05-15", "close": 0.1728, "volume": 1389.0}, {"date": "2018-05-16", "close": 0.1728, "volume": 2599.0}, {"date": "2018-05-17", "close": 0.1728, "volume": 12963.0}, {"date": "2018-05-18", "close": 0.1728, "volume": 90278.0}, {"date": "2018-05-21", "close": 0.1728, "volume": 65190.0}, {"date": "2018-05-24", "close": 0.1728, "volume": 40486.0}, {"date": "2018-05-28", "close": 0.1728, "volume": 8430.0}, {"date": "2018-05-29", "close": 0.1728, "volume": 18849.0}, {"date": "2018-06-01", "close": 0.1728, "volume": 1941.0}, {"date": "2018-06-05", "close": 0.1728, "volume": 62242.0}, {"date": "2018-06-06", "close": 0.1728, "volume": 25322.0}, {"date": "2018-06-07", "close": 0.1728, "volume": 33706.0}, {"date": "2018-06-08", "close": 0.1728, "volume": 37178.0}, {"date": "2018-06-13", "close": 0.144, "volume": 1181.0}, {"date": "2018-06-14", "close": 0.1728, "volume": 27574.0}, {"date": "2018-06-15", "close": 0.1728, "volume": 983.0}, {"date": "2018-06-18", "close": 0.144, "volume": 21586.0}, {"date": "2018-06-21", "close": 0.1728, "volume": 45229.0}, {"date": "2018-06-22", "close": 0.1728, "volume": 2292.0}, {"date": "2018-06-25", "close": 0.144, "volume": 4696.0}, {"date": "2018-06-27", "close": 0.144, "volume": 208995.0}, {"date": "2018-06-28", "close": 0.144, "volume": 22917.0}, {"date": "2018-06-29", "close": 0.144, "volume": 52240.0}, {"date": "2018-07-03", "close": 0.1152, "volume": 4340.0}, {"date": "2018-07-06", "close": 0.1728, "volume": 868.0}, {"date": "2018-07-10", "close": 0.144, "volume": 3472.0}, {"date": "2018-07-16", "close": 0.144, "volume": 17778.0}, {"date": "2018-07-17", "close": 0.144, "volume": 9375.0}, {"date": "2018-07-23", "close": 0.144, "volume": 95523.0}, {"date": "2018-07-24", "close": 0.144, "volume": 17.0}, {"date": "2018-07-25", "close": 0.144, "volume": 3455.0}, {"date": "2018-07-27", "close": 0.144, "volume": 35596.0}, {"date": "2018-07-31", "close": 0.144, "volume": 11806.0}, {"date": "2018-08-02", "close": 0.144, "volume": 12563.0}, {"date": "2018-08-06", "close": 0.144, "volume": 18264.0}, {"date": "2018-08-08", "close": 0.144, "volume": 48691.0}, {"date": "2018-08-09", "close": 0.144, "volume": 3283.0}, {"date": "2018-08-10", "close": 0.144, "volume": 2719.0}, {"date": "2018-08-14", "close": 0.144, "volume": 34722.0}, {"date": "2018-08-15", "close": 0.144, "volume": 3819.0}, {"date": "2018-08-16", "close": 0.144, "volume": 10417.0}, {"date": "2018-08-20", "close": 0.144, "volume": 27778.0}, {"date": "2018-08-23", "close": 0.1728, "volume": 6214.0}, {"date": "2018-08-24", "close": 0.144, "volume": 3056.0}, {"date": "2018-08-27", "close": 0.144, "volume": 2788.0}, {"date": "2018-08-28", "close": 0.144, "volume": 3436.0}, {"date": "2018-08-31", "close": 0.144, "volume": 2228.0}, {"date": "2018-09-04", "close": 0.144, "volume": 1525.0}, {"date": "2018-09-06", "close": 0.144, "volume": 1748.0}, {"date": "2018-09-07", "close": 0.1728, "volume": 25247.0}, {"date": "2018-09-11", "close": 0.1728, "volume": 13889.0}, {"date": "2018-09-12", "close": 0.144, "volume": 5896.0}, {"date": "2018-09-13", "close": 0.1152, "volume": 20833.0}, {"date": "2018-09-14", "close": 0.144, "volume": 3472.0}, {"date": "2018-09-17", "close": 0.144, "volume": 3647.0}, {"date": "2018-09-19", "close": 0.144, "volume": 3298.0}, {"date": "2018-09-21", "close": 0.144, "volume": 1034.0}, {"date": "2018-09-24", "close": 0.144, "volume": 9219.0}, {"date": "2018-09-25", "close": 0.144, "volume": 1042.0}, {"date": "2018-10-03", "close": 0.144, "volume": 5208.0}, {"date": "2018-10-04", "close": 0.144, "volume": 36875.0}, {"date": "2018-10-05", "close": 0.144, "volume": 43403.0}, {"date": "2018-10-10", "close": 0.1728, "volume": 23149.0}, {"date": "2018-10-12", "close": 0.144, "volume": 8681.0}, {"date": "2018-10-15", "close": 0.1728, "volume": 5090.0}, {"date": "2018-10-16", "close": 0.144, "volume": 58160.0}, {"date": "2018-10-18", "close": 0.1152, "volume": 292672.0}, {"date": "2018-10-19", "close": 0.1152, "volume": 1998.0}, {"date": "2018-10-26", "close": 0.1152, "volume": 5538.0}, {"date": "2018-10-29", "close": 0.144, "volume": 13890.0}, {"date": "2018-10-30", "close": 0.144, "volume": 3472.0}, {"date": "2018-11-06", "close": 0.144, "volume": 116319.0}, {"date": "2018-11-07", "close": 0.1152, "volume": 4201.0}, {"date": "2018-11-09", "close": 0.1152, "volume": 11146.0}, {"date": "2018-11-12", "close": 0.1152, "volume": 3472.0}, {"date": "2018-11-20", "close": 0.1152, "volume": 95421.0}, {"date": "2018-11-21", "close": 0.1152, "volume": 24688.0}, {"date": "2018-11-26", "close": 0.1152, "volume": 17361.0}, {"date": "2018-11-27", "close": 0.1152, "volume": 2778.0}, {"date": "2018-11-28", "close": 0.1152, "volume": 3889.0}, {"date": "2018-11-30", "close": 0.1152, "volume": 7718.0}, {"date": "2018-12-04", "close": 0.144, "volume": 3472.0}, {"date": "2018-12-06", "close": 0.1152, "volume": 17626.0}, {"date": "2018-12-07", "close": 0.1152, "volume": 6076.0}, {"date": "2018-12-10", "close": 0.1152, "volume": 2184.0}, {"date": "2018-12-20", "close": 0.1152, "volume": 6944.0}, {"date": "2018-12-27", "close": 0.0864, "volume": 1580.0}, {"date": "2018-12-31", "close": 0.1152, "volume": 868.0}, {"date": "2019-01-09", "close": 0.1152, "volume": 84089.0}, {"date": "2019-01-10", "close": 0.1152, "volume": 4340.0}, {"date": "2019-01-11", "close": 0.1152, "volume": 2917.0}, {"date": "2019-01-15", "close": 0.1152, "volume": 16468.0}, {"date": "2019-01-16", "close": 0.1152, "volume": 9175.0}, {"date": "2019-01-21", "close": 0.1152, "volume": 5903.0}, {"date": "2019-01-22", "close": 0.1152, "volume": 15087.0}, {"date": "2019-01-29", "close": 0.1152, "volume": 29103.0}, {"date": "2019-01-30", "close": 0.0864, "volume": 8681.0}, {"date": "2019-01-31", "close": 0.1152, "volume": 19097.0}, {"date": "2019-02-04", "close": 0.1152, "volume": 34722.0}, {"date": "2019-02-07", "close": 0.1152, "volume": 1910.0}, {"date": "2019-02-11", "close": 0.0864, "volume": 1016.0}, {"date": "2019-02-12", "close": 0.1152, "volume": 11979.0}, {"date": "2019-02-13", "close": 0.1152, "volume": 13542.0}, {"date": "2019-02-14", "close": 0.144, "volume": 5972.0}, {"date": "2019-02-15", "close": 0.144, "volume": 3472.0}, {"date": "2019-02-25", "close": 0.144, "volume": 17361.0}, {"date": "2019-02-28", "close": 0.1152, "volume": 27431.0}, {"date": "2019-03-04", "close": 0.1152, "volume": 5868.0}, {"date": "2019-03-07", "close": 0.1152, "volume": 1736.0}, {"date": "2019-03-11", "close": 0.1152, "volume": 1736.0}, {"date": "2019-03-14", "close": 0.1152, "volume": 1910.0}, {"date": "2019-03-18", "close": 0.1152, "volume": 764.0}, {"date": "2019-03-20", "close": 0.1152, "volume": 1042.0}, {"date": "2019-03-25", "close": 0.1152, "volume": 14006.0}, {"date": "2019-03-26", "close": 0.1152, "volume": 30582.0}, {"date": "2019-04-02", "close": 0.1152, "volume": 42969.0}, {"date": "2019-04-05", "close": 0.1152, "volume": 2083.0}, {"date": "2019-04-10", "close": 0.1152, "volume": 9955.0}, {"date": "2019-04-12", "close": 0.1152, "volume": 3835.0}, {"date": "2019-04-16", "close": 0.0864, "volume": 5972.0}, {"date": "2019-04-17", "close": 0.1152, "volume": 6944.0}, {"date": "2019-04-18", "close": 0.0864, "volume": 4340.0}, {"date": "2019-04-23", "close": 0.1152, "volume": 18264.0}, {"date": "2019-04-24", "close": 0.1152, "volume": 1736.0}, {"date": "2019-04-26", "close": 0.1152, "volume": 22915.0}, {"date": "2019-04-29", "close": 0.0864, "volume": 1042.0}, {"date": "2019-04-30", "close": 0.0864, "volume": 30203.0}, {"date": "2019-05-01", "close": 0.0864, "volume": 35417.0}, {"date": "2019-05-09", "close": 0.1152, "volume": 12038.0}, {"date": "2019-05-13", "close": 0.0864, "volume": 17575.0}, {"date": "2019-05-23", "close": 0.0864, "volume": 3472.0}, {"date": "2019-05-24", "close": 0.0864, "volume": 37014.0}, {"date": "2019-06-04", "close": 0.0864, "volume": 13368.0}, {"date": "2019-06-06", "close": 0.0864, "volume": 48887.0}, {"date": "2019-06-11", "close": 0.0864, "volume": 6183.0}, {"date": "2019-06-12", "close": 0.0864, "volume": 14906.0}, {"date": "2019-06-13", "close": 0.0864, "volume": 84.0}, {"date": "2019-06-14", "close": 0.0864, "volume": 347.0}, {"date": "2019-06-18", "close": 0.0864, "volume": 628.0}, {"date": "2019-06-19", "close": 0.0864, "volume": 50774.0}, {"date": "2019-06-20", "close": 0.0576, "volume": 106920.0}, {"date": "2019-06-21", "close": 0.0864, "volume": 42562.0}, {"date": "2019-06-24", "close": 0.0864, "volume": 24271.0}, {"date": "2019-06-25", "close": 0.0864, "volume": 2174.0}, {"date": "2019-06-26", "close": 0.0864, "volume": 52083.0}, {"date": "2019-06-27", "close": 0.0864, "volume": 43483.0}, {"date": "2019-06-28", "close": 0.0864, "volume": 20813.0}, {"date": "2019-07-01", "close": 0.0864, "volume": 10417.0}, {"date": "2019-07-02", "close": 0.0864, "volume": 20693.0}, {"date": "2019-07-03", "close": 0.0864, "volume": 21104.0}, {"date": "2019-07-04", "close": 0.0864, "volume": 5208.0}, {"date": "2019-07-05", "close": 0.0864, "volume": 3472.0}, {"date": "2019-07-09", "close": 0.0864, "volume": 12091.0}, {"date": "2019-07-11", "close": 0.0864, "volume": 5049.0}, {"date": "2019-07-15", "close": 0.0864, "volume": 347.0}, {"date": "2019-07-19", "close": 0.0864, "volume": 10837.0}, {"date": "2019-07-23", "close": 0.1152, "volume": 17361.0}, {"date": "2019-07-24", "close": 0.0864, "volume": 20833.0}, {"date": "2019-07-30", "close": 0.1152, "volume": 142038.0}, {"date": "2019-08-01", "close": 0.1152, "volume": 59327.0}, {"date": "2019-08-02", "close": 0.1152, "volume": 28875.0}, {"date": "2019-08-05", "close": 0.144, "volume": 86498.0}, {"date": "2019-08-06", "close": 0.1152, "volume": 30105.0}, {"date": "2019-08-07", "close": 0.144, "volume": 33114.0}, {"date": "2019-08-08", "close": 0.144, "volume": 4142.0}, {"date": "2019-08-13", "close": 0.144, "volume": 13665.0}, {"date": "2019-08-15", "close": 0.144, "volume": 43944.0}, {"date": "2019-08-16", "close": 0.144, "volume": 14873.0}, {"date": "2019-08-21", "close": 0.144, "volume": 5738.0}, {"date": "2019-08-22", "close": 0.1152, "volume": 868.0}, {"date": "2019-08-26", "close": 0.144, "volume": 20626.0}, {"date": "2019-08-27", "close": 0.144, "volume": 6222.0}, {"date": "2019-08-28", "close": 0.1152, "volume": 55576.0}, {"date": "2019-09-02", "close": 0.144, "volume": 32292.0}, {"date": "2019-09-03", "close": 0.144, "volume": 3333.0}, {"date": "2019-09-04", "close": 0.144, "volume": 39685.0}, {"date": "2019-09-05", "close": 0.144, "volume": 3704.0}, {"date": "2019-09-06", "close": 0.1728, "volume": 66576.0}, {"date": "2019-09-09", "close": 0.1728, "volume": 31481.0}, {"date": "2019-09-16", "close": 0.144, "volume": 47610.0}, {"date": "2019-09-18", "close": 0.144, "volume": 140284.0}, {"date": "2019-09-19", "close": 0.144, "volume": 4219.0}, {"date": "2019-09-20", "close": 0.144, "volume": 25208.0}, {"date": "2019-09-24", "close": 0.144, "volume": 30058.0}, {"date": "2019-09-26", "close": 0.144, "volume": 3125.0}, {"date": "2019-09-27", "close": 0.144, "volume": 3819.0}, {"date": "2019-10-01", "close": 0.1152, "volume": 713.0}, {"date": "2019-10-03", "close": 0.1152, "volume": 1389.0}, {"date": "2019-10-04", "close": 0.1152, "volume": 66522.0}, {"date": "2019-10-11", "close": 0.1152, "volume": 72917.0}, {"date": "2019-10-22", "close": 0.1152, "volume": 7917.0}, {"date": "2019-10-29", "close": 0.1152, "volume": 7802.0}, {"date": "2019-10-30", "close": 0.1152, "volume": 36939.0}, {"date": "2019-10-31", "close": 0.1152, "volume": 3664.0}, {"date": "2019-11-01", "close": 0.1152, "volume": 780.0}, {"date": "2019-11-04", "close": 0.1152, "volume": 27902.0}, {"date": "2019-11-06", "close": 0.1152, "volume": 12664.0}, {"date": "2019-11-08", "close": 0.1152, "volume": 8681.0}, {"date": "2019-11-13", "close": 0.1152, "volume": 38341.0}, {"date": "2019-11-14", "close": 0.1152, "volume": 3326.0}, {"date": "2019-11-18", "close": 0.1152, "volume": 660.0}, {"date": "2019-11-21", "close": 0.1152, "volume": 3472.0}, {"date": "2019-11-22", "close": 0.1152, "volume": 26042.0}, {"date": "2019-11-26", "close": 0.144, "volume": 13889.0}, {"date": "2019-11-29", "close": 0.1152, "volume": 23336.0}, {"date": "2019-12-11", "close": 0.1152, "volume": 955.0}, {"date": "2019-12-18", "close": 0.1152, "volume": 2083.0}, {"date": "2019-12-19", "close": 0.144, "volume": 0.0}, {"date": "2019-12-27", "close": 0.1152, "volume": 11260.0}, {"date": "2020-01-02", "close": 0.1152, "volume": 24040.0}, {"date": "2020-01-06", "close": 0.1152, "volume": 5733.0}, {"date": "2020-01-07", "close": 0.1152, "volume": 868.0}, {"date": "2020-01-08", "close": 0.1152, "volume": 17361.0}, {"date": "2020-01-09", "close": 0.1152, "volume": 21118.0}, {"date": "2020-01-13", "close": 0.144, "volume": 3646.0}, {"date": "2020-01-16", "close": 0.1728, "volume": 158250.0}, {"date": "2020-01-17", "close": 0.1152, "volume": 39359.0}, {"date": "2020-01-22", "close": 0.1152, "volume": 34722.0}, {"date": "2020-01-24", "close": 0.144, "volume": 3472.0}, {"date": "2020-01-28", "close": 0.144, "volume": 41390.0}, {"date": "2020-01-30", "close": 0.144, "volume": 277608.0}, {"date": "2020-01-31", "close": 0.144, "volume": 105903.0}, {"date": "2020-02-03", "close": 0.144, "volume": 56923.0}, {"date": "2020-02-04", "close": 0.1152, "volume": 552.0}, {"date": "2020-02-05", "close": 0.144, "volume": 17014.0}, {"date": "2020-02-06", "close": 0.1152, "volume": 21696.0}, {"date": "2020-02-07", "close": 0.1152, "volume": 104167.0}, {"date": "2020-02-13", "close": 0.144, "volume": 23264.0}, {"date": "2020-02-14", "close": 0.144, "volume": 57596.0}, {"date": "2020-02-17", "close": 0.3168, "volume": 754737.0}, {"date": "2020-02-18", "close": 0.1728, "volume": 219611.0}, {"date": "2020-02-19", "close": 0.2016, "volume": 84046.0}, {"date": "2020-02-20", "close": 0.2016, "volume": 42604.0}, {"date": "2020-02-21", "close": 0.2016, "volume": 4357.0}, {"date": "2020-02-24", "close": 0.1728, "volume": 80967.0}, {"date": "2020-02-25", "close": 0.1728, "volume": 72413.0}, {"date": "2020-02-26", "close": 0.1728, "volume": 29190.0}, {"date": "2020-02-27", "close": 0.1728, "volume": 3472.0}, {"date": "2020-02-28", "close": 0.144, "volume": 19682.0}, {"date": "2020-03-02", "close": 0.1728, "volume": 11806.0}, {"date": "2020-03-03", "close": 0.144, "volume": 32639.0}, {"date": "2020-03-04", "close": 0.144, "volume": 39027.0}, {"date": "2020-03-06", "close": 0.1728, "volume": 102899.0}, {"date": "2020-03-09", "close": 0.1728, "volume": 124330.0}, {"date": "2020-03-10", "close": 0.144, "volume": 12215.0}, {"date": "2020-03-11", "close": 0.144, "volume": 91374.0}, {"date": "2020-03-12", "close": 0.144, "volume": 30659.0}, {"date": "2020-03-13", "close": 0.144, "volume": 75726.0}, {"date": "2020-03-17", "close": 0.144, "volume": 33324.0}, {"date": "2020-03-18", "close": 0.144, "volume": 2778.0}, {"date": "2020-03-19", "close": 0.144, "volume": 50221.0}, {"date": "2020-03-20", "close": 0.2016, "volume": 28241.0}, {"date": "2020-03-23", "close": 0.1728, "volume": 25399.0}, {"date": "2020-03-24", "close": 0.1728, "volume": 5723.0}, {"date": "2020-03-25", "close": 0.144, "volume": 2210.0}, {"date": "2020-03-26", "close": 0.144, "volume": 37101.0}, {"date": "2020-03-27", "close": 0.144, "volume": 486.0}, {"date": "2020-03-30", "close": 0.144, "volume": 6944.0}, {"date": "2020-04-01", "close": 0.1728, "volume": 10891.0}, {"date": "2020-04-02", "close": 0.1728, "volume": 11709.0}, {"date": "2020-04-03", "close": 0.2016, "volume": 79811.0}, {"date": "2020-04-06", "close": 0.2016, "volume": 17948.0}, {"date": "2020-04-07", "close": 0.1728, "volume": 983.0}, {"date": "2020-04-08", "close": 0.1728, "volume": 61536.0}, {"date": "2020-04-09", "close": 0.1728, "volume": 4630.0}, {"date": "2020-04-14", "close": 0.2016, "volume": 1609.0}, {"date": "2020-04-16", "close": 0.1728, "volume": 17361.0}, {"date": "2020-04-17", "close": 0.2016, "volume": 25139.0}, {"date": "2020-04-20", "close": 0.2016, "volume": 46092.0}, {"date": "2020-04-21", "close": 0.2016, "volume": 19097.0}, {"date": "2020-04-22", "close": 0.2016, "volume": 7912.0}, {"date": "2020-04-24", "close": 0.2016, "volume": 230670.0}, {"date": "2020-04-27", "close": 0.2016, "volume": 3472.0}, {"date": "2020-04-28", "close": 0.2304, "volume": 67043.0}, {"date": "2020-04-29", "close": 0.2016, "volume": 70360.0}, {"date": "2020-04-30", "close": 0.2304, "volume": 111407.0}, {"date": "2020-05-01", "close": 0.2304, "volume": 3804.0}, {"date": "2020-05-04", "close": 0.2592, "volume": 63557.0}, {"date": "2020-05-05", "close": 0.2304, "volume": 121549.0}, {"date": "2020-05-06", "close": 0.2304, "volume": 150820.0}, {"date": "2020-05-07", "close": 0.2304, "volume": 34722.0}, {"date": "2020-05-11", "close": 0.2592, "volume": 22163.0}, {"date": "2020-05-12", "close": 0.2304, "volume": 54342.0}, {"date": "2020-05-13", "close": 0.2304, "volume": 1910.0}, {"date": "2020-05-15", "close": 0.2016, "volume": 10417.0}, {"date": "2020-05-18", "close": 0.2016, "volume": 13802.0}, {"date": "2020-05-20", "close": 0.2016, "volume": 7029.0}, {"date": "2020-05-21", "close": 0.2304, "volume": 22016.0}, {"date": "2020-05-22", "close": 0.2304, "volume": 13503.0}, {"date": "2020-05-25", "close": 0.2592, "volume": 16426.0}, {"date": "2020-05-26", "close": 0.2592, "volume": 81467.0}, {"date": "2020-05-27", "close": 0.2592, "volume": 43654.0}, {"date": "2020-05-28", "close": 0.3456, "volume": 302776.0}, {"date": "2020-05-29", "close": 0.3168, "volume": 192385.0}, {"date": "2020-06-01", "close": 0.3168, "volume": 30272.0}, {"date": "2020-06-02", "close": 0.4032, "volume": 387323.0}, {"date": "2020-06-03", "close": 0.3744, "volume": 102140.0}, {"date": "2020-06-04", "close": 0.3744, "volume": 58753.0}, {"date": "2020-06-05", "close": 0.3456, "volume": 122678.0}, {"date": "2020-06-09", "close": 0.3456, "volume": 55049.0}, {"date": "2020-06-10", "close": 0.4032, "volume": 262110.0}, {"date": "2020-06-11", "close": 0.3168, "volume": 201221.0}, {"date": "2020-06-12", "close": 0.3456, "volume": 95603.0}, {"date": "2020-06-15", "close": 0.3456, "volume": 50966.0}, {"date": "2020-06-16", "close": 0.3456, "volume": 41356.0}, {"date": "2020-06-17", "close": 0.432, "volume": 157482.0}, {"date": "2020-06-18", "close": 0.432, "volume": 363370.0}, {"date": "2020-06-19", "close": 0.432, "volume": 138825.0}, {"date": "2020-06-22", "close": 0.432, "volume": 42251.0}, {"date": "2020-06-23", "close": 0.432, "volume": 50870.0}, {"date": "2020-06-24", "close": 0.5472, "volume": 408046.0}, {"date": "2020-06-25", "close": 0.4608, "volume": 204655.0}, {"date": "2020-06-26", "close": 0.4896, "volume": 48175.0}, {"date": "2020-06-29", "close": 0.5184, "volume": 61920.0}, {"date": "2020-06-30", "close": 0.5184, "volume": 78968.0}, {"date": "2020-07-01", "close": 0.4896, "volume": 206809.0}, {"date": "2020-07-02", "close": 0.432, "volume": 135879.0}, {"date": "2020-07-03", "close": 0.432, "volume": 168628.0}, {"date": "2020-07-06", "close": 0.3744, "volume": 109155.0}, {"date": "2020-07-07", "close": 0.432, "volume": 88692.0}, {"date": "2020-07-08", "close": 0.4032, "volume": 46018.0}, {"date": "2020-07-09", "close": 0.4032, "volume": 7557.0}, {"date": "2020-07-10", "close": 0.4032, "volume": 47323.0}, {"date": "2020-07-14", "close": 0.3744, "volume": 43563.0}, {"date": "2020-07-15", "close": 0.4032, "volume": 4514.0}, {"date": "2020-07-16", "close": 0.3456, "volume": 33285.0}, {"date": "2020-07-17", "close": 0.3456, "volume": 40217.0}, {"date": "2020-07-20", "close": 0.3744, "volume": 2720.0}, {"date": "2020-07-23", "close": 0.4608, "volume": 160263.0}, {"date": "2020-07-24", "close": 0.432, "volume": 25693.0}, {"date": "2020-07-27", "close": 0.432, "volume": 107786.0}, {"date": "2020-07-28", "close": 0.4032, "volume": 26226.0}, {"date": "2020-07-29", "close": 0.432, "volume": 26353.0}, {"date": "2020-07-30", "close": 0.4032, "volume": 29049.0}, {"date": "2020-07-31", "close": 0.3744, "volume": 55115.0}, {"date": "2020-08-03", "close": 0.4032, "volume": 33048.0}, {"date": "2020-08-04", "close": 0.4032, "volume": 13671.0}, {"date": "2020-08-05", "close": 0.4032, "volume": 21458.0}, {"date": "2020-08-07", "close": 0.4032, "volume": 44307.0}, {"date": "2020-08-10", "close": 0.432, "volume": 75445.0}, {"date": "2020-08-11", "close": 0.432, "volume": 50530.0}, {"date": "2020-08-12", "close": 0.4032, "volume": 56153.0}, {"date": "2020-08-13", "close": 0.4032, "volume": 37153.0}, {"date": "2020-08-14", "close": 0.4032, "volume": 44469.0}, {"date": "2020-08-17", "close": 0.4896, "volume": 365582.0}, {"date": "2020-08-18", "close": 0.4896, "volume": 60844.0}, {"date": "2020-08-19", "close": 0.4896, "volume": 21447.0}, {"date": "2020-08-20", "close": 0.4608, "volume": 64250.0}, {"date": "2020-08-21", "close": 0.432, "volume": 7553.0}, {"date": "2020-08-24", "close": 0.4608, "volume": 39646.0}, {"date": "2020-08-25", "close": 0.4896, "volume": 107044.0}, {"date": "2020-08-26", "close": 0.4608, "volume": 15002.0}, {"date": "2020-08-27", "close": 0.4896, "volume": 30004.0}, {"date": "2020-08-28", "close": 0.4896, "volume": 1737.0}, {"date": "2020-08-31", "close": 0.4896, "volume": 53004.0}, {"date": "2020-09-01", "close": 0.4608, "volume": 17684.0}, {"date": "2020-09-02", "close": 0.5184, "volume": 68889.0}, {"date": "2020-09-03", "close": 0.6624, "volume": 578071.0}, {"date": "2020-09-04", "close": 0.576, "volume": 377146.0}, {"date": "2020-09-07", "close": 0.6624, "volume": 245385.0}, {"date": "2020-09-08", "close": 0.5472, "volume": 186724.0}, {"date": "2020-09-09", "close": 0.5472, "volume": 56871.0}, {"date": "2020-09-10", "close": 0.6048, "volume": 99105.0}, {"date": "2020-09-11", "close": 0.576, "volume": 16395.0}, {"date": "2020-09-14", "close": 0.6336, "volume": 80627.0}, {"date": "2020-09-15", "close": 0.6624, "volume": 137729.0}, {"date": "2020-09-16", "close": 0.6624, "volume": 50324.0}, {"date": "2020-09-17", "close": 0.7776, "volume": 423473.0}, {"date": "2020-09-18", "close": 0.7488, "volume": 166597.0}, {"date": "2020-09-21", "close": 0.7776, "volume": 23095.0}, {"date": "2020-09-23", "close": 0.6048, "volume": 314076.0}, {"date": "2020-09-24", "close": 0.6048, "volume": 77987.0}, {"date": "2020-09-25", "close": 0.6048, "volume": 47791.0}, {"date": "2020-09-28", "close": 0.6048, "volume": 111265.0}, {"date": "2020-09-29", "close": 0.576, "volume": 81907.0}, {"date": "2020-09-30", "close": 0.576, "volume": 35264.0}, {"date": "2020-10-01", "close": 0.4896, "volume": 259458.0}, {"date": "2020-10-02", "close": 0.5184, "volume": 185781.0}, {"date": "2020-10-05", "close": 0.4896, "volume": 102953.0}, {"date": "2020-10-06", "close": 0.5184, "volume": 405937.0}, {"date": "2020-10-07", "close": 0.5184, "volume": 229576.0}, {"date": "2020-10-08", "close": 0.4896, "volume": 182829.0}, {"date": "2020-10-09", "close": 0.5472, "volume": 55530.0}, {"date": "2020-10-12", "close": 0.4608, "volume": 232664.0}, {"date": "2020-10-13", "close": 0.5184, "volume": 22499.0}, {"date": "2020-10-14", "close": 0.4896, "volume": 75422.0}, {"date": "2020-10-15", "close": 0.4896, "volume": 100972.0}, {"date": "2020-10-16", "close": 0.4608, "volume": 60714.0}, {"date": "2020-10-19", "close": 0.432, "volume": 284518.0}, {"date": "2020-10-20", "close": 0.4608, "volume": 162734.0}, {"date": "2020-10-21", "close": 0.432, "volume": 206556.0}, {"date": "2020-10-22", "close": 0.432, "volume": 70393.0}, {"date": "2020-10-23", "close": 0.432, "volume": 91788.0}, {"date": "2020-10-26", "close": 0.4032, "volume": 232251.0}, {"date": "2020-10-27", "close": 0.3744, "volume": 240478.0}, {"date": "2020-10-28", "close": 0.4032, "volume": 144783.0}, {"date": "2020-10-29", "close": 0.3744, "volume": 127233.0}, {"date": "2020-10-30", "close": 0.3744, "volume": 130872.0}, {"date": "2020-11-02", "close": 0.3744, "volume": 6204.0}, {"date": "2020-11-03", "close": 0.3456, "volume": 187111.0}, {"date": "2020-11-04", "close": 0.3744, "volume": 55875.0}, {"date": "2020-11-05", "close": 0.3744, "volume": 22767.0}, {"date": "2020-11-06", "close": 0.3456, "volume": 188423.0}, {"date": "2020-11-09", "close": 0.3744, "volume": 63475.0}, {"date": "2020-11-10", "close": 0.3744, "volume": 61575.0}, {"date": "2020-11-11", "close": 0.3744, "volume": 2870.0}, {"date": "2020-11-12", "close": 0.3456, "volume": 19561.0}, {"date": "2020-11-13", "close": 0.3456, "volume": 20833.0}, {"date": "2020-11-17", "close": 0.3456, "volume": 171279.0}, {"date": "2020-11-18", "close": 0.3168, "volume": 19750.0}, {"date": "2020-11-19", "close": 0.3168, "volume": 53509.0}, {"date": "2020-11-20", "close": 0.288, "volume": 16809.0}, {"date": "2020-11-23", "close": 0.3168, "volume": 25172.0}, {"date": "2020-11-24", "close": 0.288, "volume": 225701.0}, {"date": "2020-11-25", "close": 0.3168, "volume": 70907.0}, {"date": "2020-11-26", "close": 0.3456, "volume": 104426.0}, {"date": "2020-11-27", "close": 0.3744, "volume": 80766.0}, {"date": "2020-11-30", "close": 0.3456, "volume": 110276.0}, {"date": "2020-12-01", "close": 0.3456, "volume": 46632.0}, {"date": "2020-12-02", "close": 0.3168, "volume": 78938.0}, {"date": "2020-12-03", "close": 0.3456, "volume": 20851.0}, {"date": "2020-12-04", "close": 0.3744, "volume": 37282.0}, {"date": "2020-12-07", "close": 0.3744, "volume": 60854.0}, {"date": "2020-12-08", "close": 0.3744, "volume": 8066.0}, {"date": "2020-12-09", "close": 0.3456, "volume": 39994.0}, {"date": "2020-12-10", "close": 0.3744, "volume": 11979.0}, {"date": "2020-12-11", "close": 0.3456, "volume": 34467.0}, {"date": "2020-12-14", "close": 0.3456, "volume": 24700.0}, {"date": "2020-12-15", "close": 0.3744, "volume": 5119.0}, {"date": "2020-12-16", "close": 0.432, "volume": 198418.0}, {"date": "2020-12-17", "close": 0.4032, "volume": 60316.0}, {"date": "2020-12-18", "close": 0.4032, "volume": 51372.0}, {"date": "2020-12-21", "close": 0.3456, "volume": 65951.0}, {"date": "2020-12-22", "close": 0.3456, "volume": 9722.0}, {"date": "2020-12-23", "close": 0.3744, "volume": 17975.0}, {"date": "2020-12-24", "close": 0.3744, "volume": 1736.0}, {"date": "2020-12-29", "close": 0.3168, "volume": 98510.0}, {"date": "2020-12-30", "close": 0.3456, "volume": 9138.0}, {"date": "2020-12-31", "close": 0.4032, "volume": 134907.0}, {"date": "2021-01-04", "close": 0.3744, "volume": 284602.0}, {"date": "2021-01-05", "close": 0.3744, "volume": 11905.0}, {"date": "2021-01-06", "close": 0.4032, "volume": 85080.0}, {"date": "2021-01-07", "close": 0.4032, "volume": 66836.0}, {"date": "2021-01-08", "close": 0.4608, "volume": 339375.0}, {"date": "2021-01-11", "close": 0.4896, "volume": 103473.0}, {"date": "2021-01-12", "close": 0.4608, "volume": 59630.0}, {"date": "2021-01-13", "close": 0.4608, "volume": 236530.0}, {"date": "2021-01-14", "close": 0.4896, "volume": 78363.0}, {"date": "2021-01-15", "close": 0.4608, "volume": 40137.0}, {"date": "2021-01-18", "close": 0.4608, "volume": 133270.0}, {"date": "2021-01-19", "close": 0.4896, "volume": 113597.0}, {"date": "2021-01-20", "close": 0.4608, "volume": 190122.0}, {"date": "2021-01-21", "close": 0.4608, "volume": 82298.0}, {"date": "2021-01-22", "close": 0.5472, "volume": 221495.0}, {"date": "2021-01-25", "close": 0.7488, "volume": 2037700.0}, {"date": "2021-01-27", "close": 1.008, "volume": 3379636.0}, {"date": "2021-01-28", "close": 1.3536, "volume": 3568672.0}, {"date": "2021-01-29", "close": 1.0656, "volume": 1519293.0}, {"date": "2021-02-01", "close": 1.0656, "volume": 412311.0}, {"date": "2021-02-02", "close": 1.0944, "volume": 274811.0}, {"date": "2021-02-03", "close": 1.1232, "volume": 498703.0}, {"date": "2021-02-04", "close": 1.1232, "volume": 215516.0}, {"date": "2021-02-05", "close": 0.8064, "volume": 1203287.0}, {"date": "2021-02-08", "close": 0.8352, "volume": 304681.0}, {"date": "2021-02-09", "close": 0.864, "volume": 169080.0}, {"date": "2021-02-10", "close": 0.864, "volume": 187977.0}, {"date": "2021-02-11", "close": 0.8064, "volume": 347824.0}, {"date": "2021-02-12", "close": 0.864, "volume": 321167.0}, {"date": "2021-02-15", "close": 0.864, "volume": 203399.0}, {"date": "2021-02-16", "close": 0.8928, "volume": 124050.0}, {"date": "2021-02-17", "close": 1.2384, "volume": 1716877.0}, {"date": "2021-02-18", "close": 1.0368, "volume": 1012546.0}, {"date": "2021-02-19", "close": 1.0944, "volume": 400174.0}, {"date": "2021-02-22", "close": 1.0656, "volume": 72280.0}, {"date": "2021-02-23", "close": 1.0656, "volume": 90687.0}, {"date": "2021-02-24", "close": 1.0368, "volume": 138104.0}, {"date": "2021-02-25", "close": 1.1232, "volume": 720588.0}, {"date": "2021-02-26", "close": 1.0944, "volume": 156407.0}, {"date": "2021-03-01", "close": 1.0368, "volume": 143949.0}, {"date": "2021-03-02", "close": 1.008, "volume": 103466.0}, {"date": "2021-03-03", "close": 0.9792, "volume": 124158.0}, {"date": "2021-03-04", "close": 0.72, "volume": 1396850.0}, {"date": "2021-03-08", "close": 0.6624, "volume": 778225.0}, {"date": "2021-03-09", "close": 0.6336, "volume": 182544.0}, {"date": "2021-03-10", "close": 0.6336, "volume": 113582.0}, {"date": "2021-03-11", "close": 0.6624, "volume": 76004.0}, {"date": "2021-03-12", "close": 0.6624, "volume": 87324.0}, {"date": "2021-03-15", "close": 0.6336, "volume": 117206.0}, {"date": "2021-03-16", "close": 0.6336, "volume": 48147.0}, {"date": "2021-03-17", "close": 0.6336, "volume": 194129.0}, {"date": "2021-03-18", "close": 0.6048, "volume": 46300.0}, {"date": "2021-03-19", "close": 0.6048, "volume": 88170.0}, {"date": "2021-03-22", "close": 0.576, "volume": 79040.0}, {"date": "2021-03-23", "close": 0.576, "volume": 166923.0}, {"date": "2021-03-24", "close": 0.6048, "volume": 120288.0}, {"date": "2021-03-25", "close": 0.6048, "volume": 64284.0}, {"date": "2021-03-26", "close": 0.576, "volume": 37128.0}, {"date": "2021-03-29", "close": 0.576, "volume": 20057.0}, {"date": "2021-03-30", "close": 0.6048, "volume": 9008.0}, {"date": "2021-03-31", "close": 0.576, "volume": 71348.0}, {"date": "2021-04-01", "close": 0.5184, "volume": 257747.0}, {"date": "2021-04-06", "close": 0.4608, "volume": 183521.0}, {"date": "2021-04-07", "close": 0.4896, "volume": 120432.0}, {"date": "2021-04-08", "close": 0.5472, "volume": 486313.0}, {"date": "2021-04-09", "close": 0.5472, "volume": 116035.0}, {"date": "2021-04-12", "close": 0.5184, "volume": 47646.0}, {"date": "2021-04-13", "close": 0.5184, "volume": 21309.0}, {"date": "2021-04-14", "close": 0.4896, "volume": 47051.0}, {"date": "2021-04-15", "close": 0.4896, "volume": 85506.0}, {"date": "2021-04-16", "close": 0.5184, "volume": 138539.0}, {"date": "2021-04-19", "close": 0.5472, "volume": 120518.0}, {"date": "2021-04-20", "close": 0.5184, "volume": 103101.0}, {"date": "2021-04-21", "close": 0.4896, "volume": 100178.0}, {"date": "2021-04-22", "close": 0.5184, "volume": 34756.0}, {"date": "2021-04-23", "close": 0.5472, "volume": 290415.0}, {"date": "2021-04-26", "close": 0.5472, "volume": 10413.0}, {"date": "2021-04-27", "close": 0.5184, "volume": 18797.0}, {"date": "2021-04-28", "close": 0.5184, "volume": 11929.0}, {"date": "2021-04-29", "close": 0.5472, "volume": 78188.0}, {"date": "2021-04-30", "close": 0.5472, "volume": 6696.0}, {"date": "2021-05-03", "close": 0.5472, "volume": 74539.0}, {"date": "2021-05-04", "close": 0.576, "volume": 8703.0}, {"date": "2021-05-05", "close": 0.5472, "volume": 12589.0}, {"date": "2021-05-06", "close": 0.5472, "volume": 26782.0}, {"date": "2021-05-07", "close": 0.5472, "volume": 39409.0}, {"date": "2021-05-10", "close": 0.5184, "volume": 105155.0}, {"date": "2021-05-11", "close": 0.4896, "volume": 81203.0}, {"date": "2021-05-12", "close": 0.4896, "volume": 32602.0}, {"date": "2021-05-13", "close": 0.5184, "volume": 36381.0}, {"date": "2021-05-14", "close": 0.5184, "volume": 144286.0}, {"date": "2021-05-17", "close": 0.5184, "volume": 146146.0}, {"date": "2021-05-18", "close": 0.5472, "volume": 56656.0}, {"date": "2021-05-19", "close": 0.8064, "volume": 676436.0}, {"date": "2021-05-20", "close": 0.576, "volume": 671644.0}, {"date": "2021-05-21", "close": 0.576, "volume": 174414.0}, {"date": "2021-05-24", "close": 0.6048, "volume": 92994.0}, {"date": "2021-05-25", "close": 0.6336, "volume": 337796.0}, {"date": "2021-05-26", "close": 0.6048, "volume": 92397.0}, {"date": "2021-05-27", "close": 0.576, "volume": 32074.0}, {"date": "2021-05-28", "close": 0.6048, "volume": 12541.0}, {"date": "2021-05-31", "close": 0.6624, "volume": 87768.0}, {"date": "2021-06-01", "close": 0.6336, "volume": 21640.0}, {"date": "2021-06-02", "close": 0.576, "volume": 29707.0}, {"date": "2021-06-03", "close": 0.576, "volume": 38579.0}, {"date": "2021-06-04", "close": 0.576, "volume": 29627.0}, {"date": "2021-06-07", "close": 0.6048, "volume": 102680.0}, {"date": "2021-06-08", "close": 0.576, "volume": 38756.0}, {"date": "2021-06-09", "close": 0.6048, "volume": 113581.0}, {"date": "2021-06-10", "close": 0.576, "volume": 28769.0}, {"date": "2021-06-11", "close": 0.5472, "volume": 43695.0}, {"date": "2021-06-15", "close": 0.576, "volume": 14156.0}, {"date": "2021-06-16", "close": 0.576, "volume": 22114.0}, {"date": "2021-06-17", "close": 0.5472, "volume": 44546.0}, {"date": "2021-06-18", "close": 0.576, "volume": 112771.0}, {"date": "2021-06-21", "close": 0.5472, "volume": 52373.0}, {"date": "2021-06-22", "close": 0.5184, "volume": 8627.0}, {"date": "2021-06-23", "close": 0.5184, "volume": 41256.0}, {"date": "2021-06-24", "close": 0.5184, "volume": 72879.0}, {"date": "2021-06-25", "close": 0.5472, "volume": 33871.0}, {"date": "2021-06-28", "close": 0.5328, "volume": 49252.0}, {"date": "2021-06-29", "close": 0.4608, "volume": 109683.0}, {"date": "2021-06-30", "close": 0.4608, "volume": 198473.0}, {"date": "2021-07-01", "close": 0.5184, "volume": 43445.0}, {"date": "2021-07-02", "close": 0.5184, "volume": 47581.0}, {"date": "2021-07-05", "close": 0.4896, "volume": 20160.0}, {"date": "2021-07-06", "close": 0.4896, "volume": 17.0}, {"date": "2021-07-07", "close": 0.4896, "volume": 11265.0}, {"date": "2021-07-08", "close": 0.4896, "volume": 40310.0}, {"date": "2021-07-09", "close": 0.5184, "volume": 5614.0}, {"date": "2021-07-12", "close": 0.5184, "volume": 23156.0}, {"date": "2021-07-13", "close": 0.5184, "volume": 28357.0}, {"date": "2021-07-14", "close": 0.4896, "volume": 41815.0}, {"date": "2021-07-15", "close": 0.5184, "volume": 33617.0}, {"date": "2021-07-16", "close": 0.5184, "volume": 42393.0}, {"date": "2021-07-19", "close": 0.5184, "volume": 35671.0}, {"date": "2021-07-20", "close": 0.4896, "volume": 41218.0}, {"date": "2021-07-21", "close": 0.5184, "volume": 43843.0}, {"date": "2021-07-22", "close": 0.5184, "volume": 7407.0}, {"date": "2021-07-23", "close": 0.5472, "volume": 950.0}, {"date": "2021-07-26", "close": 0.4896, "volume": 28051.0}, {"date": "2021-07-27", "close": 0.4896, "volume": 24349.0}, {"date": "2021-07-28", "close": 0.4896, "volume": 3596.0}, {"date": "2021-07-30", "close": 0.5184, "volume": 46261.0}, {"date": "2021-08-02", "close": 0.5184, "volume": 102124.0}, {"date": "2021-08-03", "close": 0.4896, "volume": 110005.0}, {"date": "2021-08-04", "close": 0.4608, "volume": 26056.0}, {"date": "2021-08-05", "close": 0.4608, "volume": 39455.0}, {"date": "2021-08-06", "close": 0.504, "volume": 54145.0}, {"date": "2021-08-09", "close": 0.4608, "volume": 33599.0}, {"date": "2021-08-10", "close": 0.4608, "volume": 80351.0}, {"date": "2021-08-11", "close": 0.4608, "volume": 149.0}, {"date": "2021-08-12", "close": 0.4608, "volume": 5379.0}, {"date": "2021-08-13", "close": 0.4608, "volume": 17042.0}, {"date": "2021-08-16", "close": 0.4608, "volume": 6028.0}, {"date": "2021-08-17", "close": 0.4608, "volume": 18098.0}, {"date": "2021-08-19", "close": 0.4608, "volume": 2739.0}, {"date": "2021-08-20", "close": 0.4608, "volume": 93295.0}, {"date": "2021-08-23", "close": 0.432, "volume": 19323.0}, {"date": "2021-08-24", "close": 0.432, "volume": 2465.0}, {"date": "2021-08-25", "close": 0.4896, "volume": 62112.0}, {"date": "2021-08-26", "close": 0.4608, "volume": 48658.0}, {"date": "2021-08-27", "close": 0.4608, "volume": 78159.0}, {"date": "2021-08-30", "close": 0.4896, "volume": 125760.0}, {"date": "2021-08-31", "close": 0.432, "volume": 24626.0}, {"date": "2021-09-01", "close": 0.432, "volume": 5979.0}, {"date": "2021-09-02", "close": 0.432, "volume": 36307.0}, {"date": "2021-09-03", "close": 0.432, "volume": 11497.0}, {"date": "2021-09-06", "close": 0.432, "volume": 17802.0}, {"date": "2021-09-07", "close": 0.432, "volume": 146369.0}, {"date": "2021-09-08", "close": 0.4608, "volume": 22025.0}, {"date": "2021-09-09", "close": 0.4896, "volume": 113281.0}, {"date": "2021-09-10", "close": 0.4608, "volume": 58061.0}, {"date": "2021-09-14", "close": 0.4608, "volume": 15768.0}, {"date": "2021-09-15", "close": 0.4608, "volume": 19681.0}, {"date": "2021-09-16", "close": 0.4608, "volume": 21103.0}, {"date": "2021-09-17", "close": 0.4608, "volume": 24028.0}, {"date": "2021-09-20", "close": 0.4608, "volume": 14644.0}, {"date": "2021-09-21", "close": 0.432, "volume": 5415.0}, {"date": "2021-09-22", "close": 0.432, "volume": 50840.0}, {"date": "2021-09-23", "close": 0.432, "volume": 59558.0}, {"date": "2021-09-24", "close": 0.432, "volume": 18163.0}, {"date": "2021-09-27", "close": 0.4608, "volume": 6684.0}, {"date": "2021-09-28", "close": 0.4464, "volume": 33467.0}, {"date": "2021-09-29", "close": 0.432, "volume": 96833.0}, {"date": "2021-09-30", "close": 0.4896, "volume": 7396.0}, {"date": "2021-10-01", "close": 0.4608, "volume": 8056.0}, {"date": "2021-10-04", "close": 0.4608, "volume": 20498.0}, {"date": "2021-10-05", "close": 0.4608, "volume": 22883.0}, {"date": "2021-10-06", "close": 0.4608, "volume": 1084.0}, {"date": "2021-10-07", "close": 0.432, "volume": 17361.0}, {"date": "2021-10-08", "close": 0.432, "volume": 2847.0}, {"date": "2021-10-11", "close": 0.432, "volume": 5067.0}, {"date": "2021-10-15", "close": 0.432, "volume": 300292.0}, {"date": "2021-10-18", "close": 0.4032, "volume": 55110.0}, {"date": "2021-10-19", "close": 0.432, "volume": 34606.0}, {"date": "2021-10-20", "close": 0.432, "volume": 62644.0}, {"date": "2021-10-21", "close": 0.4032, "volume": 274260.0}, {"date": "2021-10-22", "close": 0.3456, "volume": 386045.0}, {"date": "2021-10-25", "close": 0.3456, "volume": 170020.0}, {"date": "2021-10-26", "close": 0.3744, "volume": 13811.0}, {"date": "2021-10-27", "close": 0.3456, "volume": 52299.0}, {"date": "2021-10-28", "close": 0.3168, "volume": 250355.0}, {"date": "2021-10-29", "close": 0.3456, "volume": 38469.0}, {"date": "2021-11-01", "close": 0.3168, "volume": 27341.0}, {"date": "2021-11-02", "close": 0.3168, "volume": 29455.0}, {"date": "2021-11-03", "close": 0.3168, "volume": 39532.0}, {"date": "2021-11-04", "close": 0.3168, "volume": 71077.0}, {"date": "2021-11-05", "close": 0.3168, "volume": 12972.0}, {"date": "2021-11-08", "close": 0.3168, "volume": 453469.0}, {"date": "2021-11-09", "close": 0.288, "volume": 373248.0}, {"date": "2021-11-10", "close": 0.3168, "volume": 23729.0}, {"date": "2021-11-11", "close": 0.288, "volume": 30393.0}, {"date": "2021-11-12", "close": 0.3168, "volume": 77717.0}, {"date": "2021-11-15", "close": 0.3456, "volume": 256432.0}, {"date": "2021-11-16", "close": 0.3168, "volume": 40631.0}, {"date": "2021-11-17", "close": 0.3312, "volume": 12092.0}, {"date": "2021-11-18", "close": 0.3168, "volume": 82646.0}, {"date": "2021-11-19", "close": 0.3456, "volume": 21330.0}, {"date": "2021-11-22", "close": 0.3168, "volume": 46189.0}, {"date": "2021-11-23", "close": 0.3168, "volume": 42405.0}, {"date": "2021-11-24", "close": 0.3168, "volume": 167.0}, {"date": "2021-11-25", "close": 0.288, "volume": 255353.0}, {"date": "2021-11-26", "close": 0.288, "volume": 11735.0}, {"date": "2021-11-29", "close": 0.2592, "volume": 407011.0}, {"date": "2021-11-30", "close": 0.288, "volume": 6979.0}, {"date": "2021-12-01", "close": 0.2592, "volume": 253475.0}, {"date": "2021-12-02", "close": 0.288, "volume": 128993.0}, {"date": "2021-12-03", "close": 0.288, "volume": 76635.0}, {"date": "2021-12-06", "close": 0.288, "volume": 21341.0}, {"date": "2021-12-07", "close": 0.288, "volume": 53066.0}, {"date": "2021-12-08", "close": 0.288, "volume": 35213.0}, {"date": "2021-12-09", "close": 0.2736, "volume": 10865.0}, {"date": "2021-12-10", "close": 0.288, "volume": 59108.0}, {"date": "2021-12-13", "close": 0.288, "volume": 87082.0}, {"date": "2021-12-14", "close": 0.288, "volume": 69030.0}, {"date": "2021-12-15", "close": 0.288, "volume": 116319.0}, {"date": "2021-12-16", "close": 0.2592, "volume": 319762.0}, {"date": "2021-12-17", "close": 0.2304, "volume": 525452.0}, {"date": "2021-12-20", "close": 0.2304, "volume": 16050.0}, {"date": "2021-12-21", "close": 0.2304, "volume": 63924.0}, {"date": "2021-12-23", "close": 0.2304, "volume": 19173.0}, {"date": "2021-12-24", "close": 0.2304, "volume": 4514.0}, {"date": "2021-12-29", "close": 0.2592, "volume": 33531.0}, {"date": "2021-12-30", "close": 0.2304, "volume": 1705.0}, {"date": "2021-12-31", "close": 0.2592, "volume": 45162.0}, {"date": "2022-01-04", "close": 0.2592, "volume": 1881.0}, {"date": "2022-01-05", "close": 0.2304, "volume": 591232.0}, {"date": "2022-01-06", "close": 0.2304, "volume": 148990.0}, {"date": "2022-01-07", "close": 0.2304, "volume": 38824.0}, {"date": "2022-01-10", "close": 0.2304, "volume": 9375.0}, {"date": "2022-01-11", "close": 0.2304, "volume": 2264.0}, {"date": "2022-01-12", "close": 0.2304, "volume": 317066.0}, {"date": "2022-01-13", "close": 0.2304, "volume": 12066.0}, {"date": "2022-01-14", "close": 0.2592, "volume": 11979.0}, {"date": "2022-01-18", "close": 0.2592, "volume": 413146.0}, {"date": "2022-01-19", "close": 0.288, "volume": 21875.0}, {"date": "2022-01-20", "close": 0.288, "volume": 238754.0}, {"date": "2022-01-21", "close": 0.2592, "volume": 556.0}, {"date": "2022-01-24", "close": 0.2592, "volume": 55620.0}, {"date": "2022-01-25", "close": 0.2304, "volume": 83865.0}, {"date": "2022-01-27", "close": 0.2304, "volume": 6886.0}, {"date": "2022-01-28", "close": 0.2304, "volume": 2604.0}, {"date": "2022-01-31", "close": 0.2304, "volume": 14757.0}, {"date": "2022-02-01", "close": 0.2592, "volume": 26813.0}, {"date": "2022-02-02", "close": 0.2304, "volume": 45182.0}, {"date": "2022-02-03", "close": 0.2592, "volume": 20837.0}, {"date": "2022-02-04", "close": 0.2592, "volume": 21021.0}, {"date": "2022-02-07", "close": 0.2592, "volume": 18065.0}, {"date": "2022-02-08", "close": 0.2304, "volume": 19637.0}, {"date": "2022-02-09", "close": 0.2448, "volume": 1215.0}, {"date": "2022-02-10", "close": 0.2592, "volume": 42132.0}, {"date": "2022-02-11", "close": 0.2304, "volume": 22830.0}, {"date": "2022-02-15", "close": 0.2304, "volume": 59028.0}, {"date": "2022-02-16", "close": 0.2304, "volume": 6787.0}, {"date": "2022-02-18", "close": 0.2448, "volume": 4617.0}, {"date": "2022-02-21", "close": 0.288, "volume": 215814.0}, {"date": "2022-02-22", "close": 0.2592, "volume": 53628.0}, {"date": "2022-02-23", "close": 0.2592, "volume": 65459.0}, {"date": "2022-02-24", "close": 0.2592, "volume": 19764.0}, {"date": "2022-02-25", "close": 0.2592, "volume": 94871.0}, {"date": "2022-02-28", "close": 0.288, "volume": 19664.0}, {"date": "2022-03-01", "close": 0.288, "volume": 4181.0}, {"date": "2022-03-02", "close": 0.2736, "volume": 34469.0}, {"date": "2022-03-03", "close": 0.3168, "volume": 515649.0}, {"date": "2022-03-04", "close": 0.4032, "volume": 1247896.0}, {"date": "2022-03-07", "close": 0.3456, "volume": 342825.0}, {"date": "2022-03-08", "close": 0.3456, "volume": 1590268.0}, {"date": "2022-03-09", "close": 0.3456, "volume": 315116.0}, {"date": "2022-03-10", "close": 0.3168, "volume": 263654.0}, {"date": "2022-03-11", "close": 0.3744, "volume": 205416.0}, {"date": "2022-03-14", "close": 0.3456, "volume": 171211.0}, {"date": "2022-03-15", "close": 0.3168, "volume": 101823.0}, {"date": "2022-03-16", "close": 0.3168, "volume": 85758.0}, {"date": "2022-03-17", "close": 0.3456, "volume": 87254.0}, {"date": "2022-03-18", "close": 0.3168, "volume": 267746.0}, {"date": "2022-03-21", "close": 0.3168, "volume": 334789.0}, {"date": "2022-03-22", "close": 0.3456, "volume": 213122.0}, {"date": "2022-03-23", "close": 0.3744, "volume": 3868300.0}, {"date": "2022-03-24", "close": 0.3456, "volume": 679788.0}, {"date": "2022-03-25", "close": 0.3456, "volume": 136399.0}, {"date": "2022-03-28", "close": 0.3456, "volume": 215116.0}, {"date": "2022-03-29", "close": 0.3312, "volume": 61720.0}, {"date": "2022-03-30", "close": 0.3168, "volume": 203185.0}, {"date": "2022-03-31", "close": 0.3168, "volume": 47704.0}, {"date": "2022-04-01", "close": 0.3168, "volume": 22595.0}, {"date": "2022-04-04", "close": 0.288, "volume": 539564.0}, {"date": "2022-04-05", "close": 0.3168, "volume": 203521.0}, {"date": "2022-04-06", "close": 0.288, "volume": 57718.0}, {"date": "2022-04-07", "close": 0.3168, "volume": 112085.0}, {"date": "2022-04-08", "close": 0.3024, "volume": 27558.0}, {"date": "2022-04-11", "close": 0.3024, "volume": 57210.0}, {"date": "2022-04-12", "close": 0.288, "volume": 309322.0}, {"date": "2022-04-13", "close": 0.2592, "volume": 59350.0}, {"date": "2022-04-14", "close": 0.288, "volume": 42288.0}, {"date": "2022-04-19", "close": 0.2592, "volume": 85054.0}, {"date": "2022-04-20", "close": 0.2592, "volume": 22154.0}, {"date": "2022-04-21", "close": 0.288, "volume": 38542.0}, {"date": "2022-04-22", "close": 0.288, "volume": 107362.0}, {"date": "2022-04-27", "close": 0.2592, "volume": 17322.0}, {"date": "2022-04-29", "close": 0.2736, "volume": 8681.0}, {"date": "2022-05-02", "close": 0.2592, "volume": 162091.0}, {"date": "2022-05-03", "close": 0.2592, "volume": 114438.0}, {"date": "2022-05-04", "close": 0.2304, "volume": 64075.0}, {"date": "2022-05-05", "close": 0.2448, "volume": 34510.0}, {"date": "2022-05-06", "close": 0.2304, "volume": 25000.0}, {"date": "2022-05-09", "close": 0.2304, "volume": 23114.0}, {"date": "2022-05-10", "close": 0.2304, "volume": 59232.0}, {"date": "2022-05-12", "close": 0.2448, "volume": 6336.0}, {"date": "2022-05-13", "close": 0.2448, "volume": 8681.0}, {"date": "2022-05-16", "close": 0.2304, "volume": 17361.0}, {"date": "2022-05-17", "close": 0.2304, "volume": 257452.0}, {"date": "2022-05-18", "close": 0.2304, "volume": 13021.0}, {"date": "2022-05-19", "close": 0.2448, "volume": 60538.0}, {"date": "2022-05-20", "close": 0.2304, "volume": 165842.0}, {"date": "2022-05-23", "close": 0.2592, "volume": 95733.0}, {"date": "2022-05-24", "close": 0.2304, "volume": 48044.0}, {"date": "2022-05-25", "close": 0.2304, "volume": 347.0}, {"date": "2022-05-26", "close": 0.2304, "volume": 11194.0}, {"date": "2022-05-27", "close": 0.2304, "volume": 54174.0}, {"date": "2022-05-30", "close": 0.2448, "volume": 706.0}, {"date": "2022-05-31", "close": 0.2448, "volume": 4338.0}, {"date": "2022-06-01", "close": 0.2448, "volume": 12364.0}, {"date": "2022-06-03", "close": 0.2304, "volume": 50878.0}, {"date": "2022-06-06", "close": 0.2304, "volume": 102136.0}, {"date": "2022-06-07", "close": 0.2448, "volume": 60554.0}, {"date": "2022-06-08", "close": 0.2304, "volume": 90964.0}, {"date": "2022-06-09", "close": 0.2304, "volume": 227797.0}, {"date": "2022-06-10", "close": 0.2016, "volume": 26910.0}, {"date": "2022-06-14", "close": 0.2016, "volume": 253355.0}, {"date": "2022-06-15", "close": 0.2016, "volume": 789.0}, {"date": "2022-06-16", "close": 0.2016, "volume": 45027.0}, {"date": "2022-06-17", "close": 0.2304, "volume": 5385.0}, {"date": "2022-06-20", "close": 0.2016, "volume": 761.0}, {"date": "2022-06-21", "close": 0.2304, "volume": 27934.0}, {"date": "2022-06-22", "close": 0.2304, "volume": 44826.0}, {"date": "2022-06-23", "close": 0.2304, "volume": 135479.0}, {"date": "2022-06-24", "close": 0.2016, "volume": 110218.0}, {"date": "2022-06-27", "close": 0.2016, "volume": 65441.0}, {"date": "2022-06-28", "close": 0.2016, "volume": 159579.0}, {"date": "2022-06-29", "close": 0.2016, "volume": 103869.0}, {"date": "2022-06-30", "close": 0.2016, "volume": 94854.0}, {"date": "2022-07-04", "close": 0.1728, "volume": 69782.0}, {"date": "2022-07-05", "close": 0.2016, "volume": 64892.0}, {"date": "2022-07-06", "close": 0.2016, "volume": 78627.0}, {"date": "2022-07-07", "close": 0.2016, "volume": 12757.0}, {"date": "2022-07-08", "close": 0.2016, "volume": 10417.0}, {"date": "2022-07-11", "close": 0.2016, "volume": 19756.0}, {"date": "2022-07-12", "close": 0.2016, "volume": 24430.0}, {"date": "2022-07-13", "close": 0.1728, "volume": 694.0}, {"date": "2022-07-14", "close": 0.2016, "volume": 5208.0}, {"date": "2022-07-15", "close": 0.2016, "volume": 4896.0}, {"date": "2022-07-20", "close": 0.2016, "volume": 3472.0}, {"date": "2022-07-21", "close": 0.2016, "volume": 36840.0}, {"date": "2022-07-22", "close": 0.2016, "volume": 15361.0}, {"date": "2022-07-26", "close": 0.2016, "volume": 2281.0}, {"date": "2022-07-27", "close": 0.2016, "volume": 6258.0}, {"date": "2022-07-28", "close": 0.2016, "volume": 122598.0}, {"date": "2022-07-29", "close": 0.2016, "volume": 5020.0}, {"date": "2022-08-01", "close": 0.2016, "volume": 5556.0}, {"date": "2022-08-02", "close": 0.2016, "volume": 22138.0}, {"date": "2022-08-04", "close": 0.2016, "volume": 161208.0}, {"date": "2022-08-05", "close": 0.2016, "volume": 73152.0}, {"date": "2022-08-12", "close": 0.1728, "volume": 9718.0}, {"date": "2022-08-15", "close": 0.2016, "volume": 219086.0}, {"date": "2022-08-16", "close": 0.2304, "volume": 185754.0}, {"date": "2022-08-17", "close": 0.2016, "volume": 24710.0}, {"date": "2022-08-18", "close": 0.216, "volume": 2725.0}, {"date": "2022-08-19", "close": 0.2304, "volume": 8681.0}, {"date": "2022-08-22", "close": 0.2016, "volume": 20435.0}, {"date": "2022-08-23", "close": 0.3168, "volume": 2454731.0}, {"date": "2022-08-24", "close": 0.2592, "volume": 1724736.0}, {"date": "2022-08-25", "close": 0.2304, "volume": 426873.0}, {"date": "2022-08-26", "close": 0.2304, "volume": 245917.0}, {"date": "2022-08-29", "close": 0.2016, "volume": 202490.0}, {"date": "2022-08-30", "close": 0.2304, "volume": 206099.0}, {"date": "2022-08-31", "close": 0.2304, "volume": 52429.0}, {"date": "2022-09-01", "close": 0.2304, "volume": 12465.0}, {"date": "2022-09-02", "close": 0.2304, "volume": 260700.0}, {"date": "2022-09-05", "close": 0.2016, "volume": 80154.0}, {"date": "2022-09-06", "close": 0.2304, "volume": 73296.0}, {"date": "2022-09-07", "close": 0.2304, "volume": 4340.0}, {"date": "2022-09-08", "close": 0.2304, "volume": 6771.0}, {"date": "2022-09-09", "close": 0.2304, "volume": 49313.0}, {"date": "2022-09-12", "close": 0.2304, "volume": 39323.0}, {"date": "2022-09-14", "close": 0.2304, "volume": 46007.0}, {"date": "2022-09-15", "close": 0.2304, "volume": 46656.0}, {"date": "2022-09-16", "close": 0.2304, "volume": 6944.0}, {"date": "2022-09-19", "close": 0.2016, "volume": 7292.0}, {"date": "2022-09-20", "close": 0.2304, "volume": 22582.0}, {"date": "2022-09-21", "close": 0.216, "volume": 8731.0}, {"date": "2022-09-23", "close": 0.2016, "volume": 54385.0}, {"date": "2022-09-26", "close": 0.2304, "volume": 30164.0}, {"date": "2022-09-28", "close": 0.2304, "volume": 42882.0}, {"date": "2022-09-30", "close": 0.2304, "volume": 12844.0}, {"date": "2022-10-05", "close": 0.216, "volume": 3243.0}, {"date": "2022-10-06", "close": 0.2304, "volume": 29514.0}, {"date": "2022-10-07", "close": 0.2304, "volume": 37455.0}, {"date": "2022-10-10", "close": 0.2304, "volume": 34369.0}, {"date": "2022-10-12", "close": 0.2016, "volume": 57808.0}, {"date": "2022-10-13", "close": 0.2304, "volume": 34722.0}, {"date": "2022-10-14", "close": 0.2304, "volume": 57676.0}, {"date": "2022-10-17", "close": 0.2304, "volume": 7403.0}, {"date": "2022-10-18", "close": 0.2304, "volume": 23671.0}, {"date": "2022-10-19", "close": 0.2304, "volume": 89760.0}, {"date": "2022-10-20", "close": 0.2304, "volume": 665.0}, {"date": "2022-10-21", "close": 0.2304, "volume": 7400.0}, {"date": "2022-10-24", "close": 0.216, "volume": 412.0}, {"date": "2022-10-25", "close": 0.2016, "volume": 60697.0}, {"date": "2022-10-26", "close": 0.2016, "volume": 65640.0}, {"date": "2022-10-27", "close": 0.2016, "volume": 1265.0}, {"date": "2022-10-28", "close": 0.216, "volume": 94444.0}, {"date": "2022-10-31", "close": 0.216, "volume": 24127.0}, {"date": "2022-11-01", "close": 0.2016, "volume": 90800.0}, {"date": "2022-11-03", "close": 0.2016, "volume": 6076.0}, {"date": "2022-11-04", "close": 0.1728, "volume": 27807.0}, {"date": "2022-11-07", "close": 0.1728, "volume": 287548.0}, {"date": "2022-11-08", "close": 0.1728, "volume": 94801.0}, {"date": "2022-11-09", "close": 0.2016, "volume": 118057.0}, {"date": "2022-11-10", "close": 0.2016, "volume": 36151.0}, {"date": "2022-11-11", "close": 0.2016, "volume": 34722.0}, {"date": "2022-11-14", "close": 0.2016, "volume": 44861.0}, {"date": "2022-11-15", "close": 0.2016, "volume": 18379.0}, {"date": "2022-11-16", "close": 0.2016, "volume": 68614.0}, {"date": "2022-11-17", "close": 0.2304, "volume": 1290.0}, {"date": "2022-11-18", "close": 0.2016, "volume": 6944.0}, {"date": "2022-11-21", "close": 0.2016, "volume": 83059.0}, {"date": "2022-11-22", "close": 0.2592, "volume": 380298.0}, {"date": "2022-11-23", "close": 0.2304, "volume": 333291.0}, {"date": "2022-11-24", "close": 0.2016, "volume": 104417.0}, {"date": "2022-11-25", "close": 0.2016, "volume": 343071.0}, {"date": "2022-11-29", "close": 0.2016, "volume": 27276.0}, {"date": "2022-11-30", "close": 0.2016, "volume": 75916.0}, {"date": "2022-12-02", "close": 0.2016, "volume": 2170.0}, {"date": "2022-12-06", "close": 0.2016, "volume": 16473.0}, {"date": "2022-12-08", "close": 0.2016, "volume": 22254.0}, {"date": "2022-12-09", "close": 0.2016, "volume": 47409.0}, {"date": "2022-12-13", "close": 0.1872, "volume": 23413.0}, {"date": "2022-12-16", "close": 0.2016, "volume": 2372.0}, {"date": "2022-12-19", "close": 0.2016, "volume": 26148.0}, {"date": "2022-12-20", "close": 0.2016, "volume": 5954.0}, {"date": "2022-12-21", "close": 0.2016, "volume": 3472.0}, {"date": "2022-12-22", "close": 0.1728, "volume": 5903.0}, {"date": "2022-12-23", "close": 0.1872, "volume": 1505.0}, {"date": "2022-12-28", "close": 0.1728, "volume": 3588.0}, {"date": "2022-12-29", "close": 0.1728, "volume": 8771.0}, {"date": "2023-01-03", "close": 0.2016, "volume": 55602.0}, {"date": "2023-01-04", "close": 0.1872, "volume": 3090.0}, {"date": "2023-01-05", "close": 0.2016, "volume": 20755.0}, {"date": "2023-01-06", "close": 0.2016, "volume": 43441.0}, {"date": "2023-01-09", "close": 0.1728, "volume": 45596.0}, {"date": "2023-01-10", "close": 0.2016, "volume": 28305.0}, {"date": "2023-01-11", "close": 0.2016, "volume": 1450.0}, {"date": "2023-01-12", "close": 0.2016, "volume": 8084.0}, {"date": "2023-01-13", "close": 0.2016, "volume": 52089.0}, {"date": "2023-01-16", "close": 0.2016, "volume": 37596.0}, {"date": "2023-01-17", "close": 0.2016, "volume": 47965.0}, {"date": "2023-01-18", "close": 0.2016, "volume": 13517.0}, {"date": "2023-01-19", "close": 0.2016, "volume": 28147.0}, {"date": "2023-01-20", "close": 0.2016, "volume": 40350.0}, {"date": "2023-01-23", "close": 0.2016, "volume": 5968.0}, {"date": "2023-01-24", "close": 0.2016, "volume": 1394.0}, {"date": "2023-01-25", "close": 0.2016, "volume": 4490.0}, {"date": "2023-01-27", "close": 0.2016, "volume": 1528.0}, {"date": "2023-02-03", "close": 0.288, "volume": 1783185.0}, {"date": "2023-02-06", "close": 0.288, "volume": 505707.0}, {"date": "2023-02-07", "close": 0.3168, "volume": 675137.0}, {"date": "2023-02-08", "close": 0.288, "volume": 223496.0}, {"date": "2023-02-09", "close": 0.3024, "volume": 4296.0}, {"date": "2023-02-10", "close": 0.288, "volume": 9501.0}, {"date": "2023-02-13", "close": 0.3168, "volume": 422378.0}, {"date": "2023-02-14", "close": 0.4032, "volume": 3112797.0}, {"date": "2023-02-15", "close": 0.288, "volume": 1865544.0}, {"date": "2023-02-16", "close": 0.288, "volume": 289029.0}, {"date": "2023-02-17", "close": 0.288, "volume": 240305.0}, {"date": "2023-02-20", "close": 0.2592, "volume": 166612.0}, {"date": "2023-02-21", "close": 0.288, "volume": 58333.0}, {"date": "2023-02-22", "close": 0.2592, "volume": 39149.0}, {"date": "2023-02-23", "close": 0.2592, "volume": 33449.0}, {"date": "2023-02-24", "close": 0.2736, "volume": 19011.0}, {"date": "2023-02-27", "close": 0.2736, "volume": 3472.0}, {"date": "2023-02-28", "close": 0.288, "volume": 48827.0}, {"date": "2023-03-01", "close": 0.2592, "volume": 20484.0}, {"date": "2023-03-02", "close": 0.2736, "volume": 4167.0}, {"date": "2023-03-03", "close": 0.2592, "volume": 45255.0}, {"date": "2023-03-06", "close": 0.2592, "volume": 2374.0}, {"date": "2023-03-07", "close": 0.2592, "volume": 50001.0}, {"date": "2023-03-09", "close": 0.2592, "volume": 572555.0}, {"date": "2023-03-10", "close": 0.2304, "volume": 19450.0}, {"date": "2023-03-13", "close": 0.2592, "volume": 14275.0}, {"date": "2023-03-14", "close": 0.2592, "volume": 47505.0}, {"date": "2023-03-15", "close": 0.2448, "volume": 1736.0}, {"date": "2023-03-16", "close": 0.2448, "volume": 9375.0}, {"date": "2023-03-17", "close": 0.288, "volume": 113392.0}, {"date": "2023-03-20", "close": 0.2592, "volume": 17747.0}, {"date": "2023-03-21", "close": 0.2592, "volume": 14306.0}, {"date": "2023-03-22", "close": 0.2592, "volume": 256161.0}, {"date": "2023-03-23", "close": 0.2304, "volume": 234772.0}, {"date": "2023-03-24", "close": 0.288, "volume": 64618.0}, {"date": "2023-03-27", "close": 0.2592, "volume": 38958.0}, {"date": "2023-03-28", "close": 0.2448, "volume": 17371.0}, {"date": "2023-03-29", "close": 0.2592, "volume": 12973.0}, {"date": "2023-03-30", "close": 0.2448, "volume": 45139.0}, {"date": "2023-04-03", "close": 0.2592, "volume": 15432.0}, {"date": "2023-04-04", "close": 0.2448, "volume": 1736.0}, {"date": "2023-04-05", "close": 0.2448, "volume": 1470.0}, {"date": "2023-04-06", "close": 0.2304, "volume": 73635.0}, {"date": "2023-04-11", "close": 0.2448, "volume": 27518.0}, {"date": "2023-04-12", "close": 0.2592, "volume": 23159.0}, {"date": "2023-04-13", "close": 0.2448, "volume": 6568.0}, {"date": "2023-04-14", "close": 0.2592, "volume": 18666.0}, {"date": "2023-04-17", "close": 0.2592, "volume": 14597.0}, {"date": "2023-04-18", "close": 0.2592, "volume": 34123.0}, {"date": "2023-04-19", "close": 0.2304, "volume": 599.0}, {"date": "2023-04-20", "close": 0.2592, "volume": 34750.0}, {"date": "2023-04-21", "close": 0.2304, "volume": 20032.0}, {"date": "2023-04-24", "close": 0.2448, "volume": 7501.0}, {"date": "2023-04-26", "close": 0.2592, "volume": 398.0}, {"date": "2023-04-28", "close": 0.2592, "volume": 138677.0}, {"date": "2023-05-01", "close": 0.288, "volume": 4340.0}, {"date": "2023-05-02", "close": 0.2592, "volume": 3627.0}, {"date": "2023-05-03", "close": 0.2592, "volume": 69812.0}, {"date": "2023-05-04", "close": 0.2592, "volume": 2986.0}, {"date": "2023-05-05", "close": 0.2304, "volume": 62500.0}, {"date": "2023-05-08", "close": 0.2304, "volume": 19722.0}, {"date": "2023-05-09", "close": 0.2304, "volume": 10417.0}, {"date": "2023-05-10", "close": 0.2592, "volume": 10538.0}, {"date": "2023-05-11", "close": 0.2304, "volume": 4776.0}, {"date": "2023-05-15", "close": 0.2448, "volume": 5941.0}, {"date": "2023-05-16", "close": 0.2448, "volume": 116.0}, {"date": "2023-05-17", "close": 0.2304, "volume": 106760.0}, {"date": "2023-05-18", "close": 0.2304, "volume": 156.0}, {"date": "2023-05-22", "close": 0.2016, "volume": 75439.0}, {"date": "2023-05-25", "close": 0.2016, "volume": 6944.0}, {"date": "2023-05-26", "close": 0.216, "volume": 2170.0}, {"date": "2023-05-30", "close": 0.2304, "volume": 63083.0}, {"date": "2023-05-31", "close": 0.2016, "volume": 49607.0}, {"date": "2023-06-01", "close": 0.2016, "volume": 6143.0}, {"date": "2023-06-02", "close": 0.2016, "volume": 20833.0}, {"date": "2023-06-05", "close": 0.2016, "volume": 52083.0}, {"date": "2023-06-07", "close": 0.2016, "volume": 2674.0}, {"date": "2023-06-08", "close": 0.2016, "volume": 2431.0}, {"date": "2023-06-09", "close": 0.2016, "volume": 16503.0}, {"date": "2023-06-13", "close": 0.2016, "volume": 10087.0}, {"date": "2023-06-14", "close": 0.2016, "volume": 196913.0}, {"date": "2023-06-16", "close": 0.2016, "volume": 81197.0}, {"date": "2023-06-19", "close": 0.2016, "volume": 76824.0}, {"date": "2023-06-20", "close": 0.2016, "volume": 19103.0}, {"date": "2023-06-21", "close": 0.2304, "volume": 221009.0}, {"date": "2023-06-23", "close": 0.2304, "volume": 7480.0}, {"date": "2023-06-26", "close": 0.2016, "volume": 3472.0}, {"date": "2023-06-27", "close": 0.2016, "volume": 40094.0}, {"date": "2023-06-28", "close": 0.2016, "volume": 18157.0}, {"date": "2023-06-29", "close": 0.216, "volume": 7986.0}, {"date": "2023-06-30", "close": 0.2016, "volume": 849.0}, {"date": "2023-07-03", "close": 0.2304, "volume": 11140.0}, {"date": "2023-07-04", "close": 0.2016, "volume": 5220.0}, {"date": "2023-07-05", "close": 0.2016, "volume": 104167.0}, {"date": "2023-07-06", "close": 0.2016, "volume": 40.0}, {"date": "2023-07-10", "close": 0.2016, "volume": 11958.0}, {"date": "2023-07-11", "close": 0.2016, "volume": 37360.0}, {"date": "2023-07-12", "close": 0.2016, "volume": 88300.0}, {"date": "2023-07-13", "close": 0.2016, "volume": 28371.0}, {"date": "2023-07-14", "close": 0.2016, "volume": 10385.0}, {"date": "2023-07-17", "close": 0.2016, "volume": 2153.0}, {"date": "2023-07-18", "close": 0.2016, "volume": 1250.0}, {"date": "2023-07-19", "close": 0.2016, "volume": 61267.0}, {"date": "2023-07-20", "close": 0.2304, "volume": 98543.0}, {"date": "2023-07-21", "close": 0.2592, "volume": 35793.0}, {"date": "2023-07-24", "close": 0.2592, "volume": 196377.0}, {"date": "2023-07-25", "close": 0.2304, "volume": 111276.0}, {"date": "2023-07-26", "close": 0.2304, "volume": 4455.0}, {"date": "2023-07-31", "close": 0.216, "volume": 3472.0}, {"date": "2023-08-01", "close": 0.2016, "volume": 37083.0}, {"date": "2023-08-04", "close": 0.2016, "volume": 203404.0}, {"date": "2023-08-07", "close": 0.2016, "volume": 34722.0}, {"date": "2023-08-08", "close": 0.2016, "volume": 114965.0}, {"date": "2023-08-09", "close": 0.2016, "volume": 14498.0}, {"date": "2023-08-10", "close": 0.2016, "volume": 669.0}, {"date": "2023-08-11", "close": 0.2016, "volume": 4167.0}, {"date": "2023-08-14", "close": 0.2016, "volume": 17088.0}, {"date": "2023-08-15", "close": 0.2016, "volume": 215865.0}, {"date": "2023-08-16", "close": 0.2016, "volume": 1809.0}, {"date": "2023-08-18", "close": 0.2304, "volume": 148141.0}, {"date": "2023-08-22", "close": 0.1728, "volume": 49802.0}, {"date": "2023-08-23", "close": 0.1728, "volume": 1597.0}, {"date": "2023-08-24", "close": 0.2016, "volume": 3082.0}, {"date": "2023-08-25", "close": 0.2016, "volume": 122542.0}, {"date": "2023-08-28", "close": 0.2016, "volume": 109432.0}, {"date": "2023-08-29", "close": 0.2304, "volume": 14414.0}, {"date": "2023-08-30", "close": 0.2016, "volume": 348.0}, {"date": "2023-08-31", "close": 0.2016, "volume": 29689.0}, {"date": "2023-09-01", "close": 0.2304, "volume": 96878.0}, {"date": "2023-09-04", "close": 0.2016, "volume": 51473.0}, {"date": "2023-09-05", "close": 0.1872, "volume": 49221.0}, {"date": "2023-09-06", "close": 0.2016, "volume": 2096.0}, {"date": "2023-09-07", "close": 0.2016, "volume": 395877.0}, {"date": "2023-09-08", "close": 0.2016, "volume": 6894.0}, {"date": "2023-09-11", "close": 0.2016, "volume": 119209.0}, {"date": "2023-09-13", "close": 0.2304, "volume": 27540.0}, {"date": "2023-09-14", "close": 0.2016, "volume": 251062.0}, {"date": "2023-09-15", "close": 0.1872, "volume": 43056.0}, {"date": "2023-09-18", "close": 0.2016, "volume": 13294.0}, {"date": "2023-09-19", "close": 0.1872, "volume": 11282.0}, {"date": "2023-09-20", "close": 0.2016, "volume": 23612.0}, {"date": "2023-09-22", "close": 0.2016, "volume": 91.0}, {"date": "2023-09-25", "close": 0.1872, "volume": 10764.0}, {"date": "2023-09-26", "close": 0.1872, "volume": 31250.0}, {"date": "2023-09-27", "close": 0.2016, "volume": 19978.0}, {"date": "2023-09-28", "close": 0.2016, "volume": 13398.0}, {"date": "2023-10-03", "close": 0.2016, "volume": 2045.0}, {"date": "2023-10-04", "close": 0.2016, "volume": 86915.0}, {"date": "2023-10-05", "close": 0.1728, "volume": 15625.0}, {"date": "2023-10-09", "close": 0.2304, "volume": 279745.0}, {"date": "2023-10-10", "close": 0.2016, "volume": 4861.0}, {"date": "2023-10-12", "close": 0.216, "volume": 1782.0}, {"date": "2023-10-13", "close": 0.2304, "volume": 1910.0}, {"date": "2023-10-16", "close": 0.2304, "volume": 8061.0}, {"date": "2023-10-17", "close": 0.216, "volume": 2158.0}, {"date": "2023-10-18", "close": 0.2304, "volume": 477874.0}, {"date": "2023-10-19", "close": 0.2304, "volume": 36494.0}, {"date": "2023-10-20", "close": 0.216, "volume": 22762.0}, {"date": "2023-10-23", "close": 0.2304, "volume": 8086.0}, {"date": "2023-10-24", "close": 0.2304, "volume": 97979.0}, {"date": "2023-10-25", "close": 0.2304, "volume": 107414.0}, {"date": "2023-10-26", "close": 0.2592, "volume": 46898.0}, {"date": "2023-10-27", "close": 0.2592, "volume": 79627.0}, {"date": "2023-10-30", "close": 0.2592, "volume": 27652.0}, {"date": "2023-10-31", "close": 0.2592, "volume": 7986.0}, {"date": "2023-11-01", "close": 0.2304, "volume": 288780.0}, {"date": "2023-11-02", "close": 0.2304, "volume": 7613.0}, {"date": "2023-11-03", "close": 0.2016, "volume": 54514.0}, {"date": "2023-11-06", "close": 0.2016, "volume": 2706.0}, {"date": "2023-11-10", "close": 0.2016, "volume": 10086.0}, {"date": "2023-11-13", "close": 0.2016, "volume": 69622.0}, {"date": "2023-11-14", "close": 0.2016, "volume": 2341.0}, {"date": "2023-11-15", "close": 0.1872, "volume": 4278.0}, {"date": "2023-11-16", "close": 0.1872, "volume": 30709.0}, {"date": "2023-11-20", "close": 0.2016, "volume": 243056.0}, {"date": "2023-11-21", "close": 0.2016, "volume": 3472.0}, {"date": "2023-11-22", "close": 0.2016, "volume": 135116.0}, {"date": "2023-11-23", "close": 0.2016, "volume": 14893.0}, {"date": "2023-11-24", "close": 0.2016, "volume": 19618.0}, {"date": "2023-11-27", "close": 0.2016, "volume": 135941.0}, {"date": "2023-11-28", "close": 0.2304, "volume": 98292.0}, {"date": "2023-11-29", "close": 0.2304, "volume": 260148.0}, {"date": "2023-11-30", "close": 0.2592, "volume": 131924.0}, {"date": "2023-12-01", "close": 0.3168, "volume": 514212.0}, {"date": "2023-12-04", "close": 0.3456, "volume": 716430.0}, {"date": "2023-12-05", "close": 0.3168, "volume": 179655.0}, {"date": "2023-12-06", "close": 0.288, "volume": 306204.0}, {"date": "2023-12-07", "close": 0.2592, "volume": 51453.0}, {"date": "2023-12-08", "close": 0.2592, "volume": 20542.0}, {"date": "2023-12-11", "close": 0.2592, "volume": 141352.0}, {"date": "2023-12-12", "close": 0.288, "volume": 97751.0}, {"date": "2023-12-13", "close": 0.288, "volume": 68.0}, {"date": "2023-12-14", "close": 0.2592, "volume": 142804.0}, {"date": "2023-12-15", "close": 0.288, "volume": 83521.0}, {"date": "2023-12-18", "close": 0.3024, "volume": 32694.0}, {"date": "2023-12-19", "close": 0.2592, "volume": 10378.0}, {"date": "2023-12-20", "close": 0.2736, "volume": 25952.0}, {"date": "2023-12-21", "close": 0.2592, "volume": 834.0}, {"date": "2023-12-22", "close": 0.288, "volume": 101879.0}, {"date": "2023-12-27", "close": 0.288, "volume": 30759.0}, {"date": "2023-12-28", "close": 0.3024, "volume": 3944.0}, {"date": "2023-12-29", "close": 0.288, "volume": 5036.0}, {"date": "2024-01-02", "close": 0.3168, "volume": 216880.0}, {"date": "2024-01-03", "close": 0.3024, "volume": 295833.0}, {"date": "2024-01-05", "close": 0.3168, "volume": 196004.0}, {"date": "2024-01-08", "close": 0.288, "volume": 287571.0}, {"date": "2024-01-09", "close": 0.3168, "volume": 89093.0}, {"date": "2024-01-12", "close": 0.2736, "volume": 160896.0}, {"date": "2024-01-15", "close": 0.2592, "volume": 206759.0}, {"date": "2024-01-16", "close": 0.2304, "volume": 495484.0}, {"date": "2024-01-17", "close": 0.2304, "volume": 127471.0}, {"date": "2024-01-18", "close": 0.2304, "volume": 77320.0}, {"date": "2024-01-19", "close": 0.2304, "volume": 47708.0}, {"date": "2024-01-22", "close": 0.2304, "volume": 29148.0}, {"date": "2024-01-23", "close": 0.2304, "volume": 68924.0}, {"date": "2024-01-24", "close": 0.2016, "volume": 7118.0}, {"date": "2024-01-25", "close": 0.2304, "volume": 160976.0}, {"date": "2024-01-29", "close": 0.2304, "volume": 3381.0}, {"date": "2024-01-30", "close": 0.2016, "volume": 1348.0}, {"date": "2024-01-31", "close": 0.2016, "volume": 35.0}, {"date": "2024-02-01", "close": 0.2304, "volume": 55769.0}, {"date": "2024-02-02", "close": 0.2304, "volume": 64259.0}, {"date": "2024-02-05", "close": 0.2304, "volume": 3472.0}, {"date": "2024-02-06", "close": 0.2016, "volume": 4010.0}, {"date": "2024-02-07", "close": 0.2016, "volume": 298037.0}, {"date": "2024-02-08", "close": 0.2016, "volume": 20096.0}, {"date": "2024-02-09", "close": 0.1872, "volume": 48647.0}, {"date": "2024-02-12", "close": 0.1728, "volume": 71181.0}, {"date": "2024-02-13", "close": 0.1872, "volume": 2951.0}, {"date": "2024-02-14", "close": 0.2016, "volume": 253074.0}, {"date": "2024-02-15", "close": 0.1728, "volume": 19114.0}, {"date": "2024-02-16", "close": 0.1872, "volume": 2257.0}, {"date": "2024-02-19", "close": 0.2016, "volume": 76333.0}, {"date": "2024-02-20", "close": 0.1728, "volume": 246739.0}, {"date": "2024-02-21", "close": 0.1728, "volume": 3474.0}, {"date": "2024-02-22", "close": 0.1728, "volume": 10987.0}, {"date": "2024-02-23", "close": 0.1872, "volume": 49588.0}, {"date": "2024-02-27", "close": 0.1728, "volume": 43410.0}, {"date": "2024-02-29", "close": 0.1872, "volume": 502.0}, {"date": "2024-03-04", "close": 0.1872, "volume": 8681.0}, {"date": "2024-03-05", "close": 0.1728, "volume": 357.0}, {"date": "2024-03-06", "close": 0.1728, "volume": 113193.0}, {"date": "2024-03-08", "close": 0.1728, "volume": 18056.0}, {"date": "2024-03-11", "close": 0.1728, "volume": 318063.0}, {"date": "2024-03-14", "close": 0.1728, "volume": 82517.0}, {"date": "2024-03-15", "close": 0.1728, "volume": 31016.0}, {"date": "2024-03-18", "close": 0.1728, "volume": 30518.0}, {"date": "2024-03-20", "close": 0.1728, "volume": 4751.0}, {"date": "2024-03-21", "close": 0.1728, "volume": 30655.0}, {"date": "2024-03-22", "close": 0.1728, "volume": 727.0}, {"date": "2024-03-26", "close": 0.1728, "volume": 10565.0}, {"date": "2024-03-27", "close": 0.1728, "volume": 67996.0}, {"date": "2024-04-02", "close": 0.1728, "volume": 13811.0}, {"date": "2024-04-03", "close": 0.1728, "volume": 232.0}, {"date": "2024-04-04", "close": 0.1728, "volume": 7677.0}, {"date": "2024-04-05", "close": 0.1728, "volume": 35471.0}, {"date": "2024-04-08", "close": 0.1728, "volume": 34836.0}, {"date": "2024-04-09", "close": 0.144, "volume": 14730.0}, {"date": "2024-04-11", "close": 0.144, "volume": 34722.0}, {"date": "2024-04-12", "close": 0.1728, "volume": 17612.0}, {"date": "2024-04-15", "close": 0.1728, "volume": 4160.0}, {"date": "2024-04-16", "close": 0.1728, "volume": 34722.0}, {"date": "2024-04-17", "close": 0.1728, "volume": 5787.0}, {"date": "2024-04-18", "close": 0.144, "volume": 3.0}, {"date": "2024-04-19", "close": 0.144, "volume": 15608.0}, {"date": "2024-04-22", "close": 0.144, "volume": 434.0}, {"date": "2024-04-23", "close": 0.1584, "volume": 791.0}, {"date": "2024-04-29", "close": 0.144, "volume": 1690.0}, {"date": "2024-04-30", "close": 0.144, "volume": 22222.0}, {"date": "2024-05-01", "close": 0.144, "volume": 6597.0}, {"date": "2024-05-03", "close": 0.1584, "volume": 32805.0}, {"date": "2024-05-06", "close": 0.144, "volume": 231184.0}, {"date": "2024-05-07", "close": 0.144, "volume": 73125.0}, {"date": "2024-05-08", "close": 0.144, "volume": 73655.0}, {"date": "2024-05-09", "close": 0.144, "volume": 51837.0}, {"date": "2024-05-10", "close": 0.144, "volume": 3472.0}, {"date": "2024-05-13", "close": 0.144, "volume": 2137.0}, {"date": "2024-05-14", "close": 0.144, "volume": 4632.0}, {"date": "2024-05-15", "close": 0.144, "volume": 8681.0}, {"date": "2024-05-16", "close": 0.144, "volume": 71166.0}, {"date": "2024-05-17", "close": 0.144, "volume": 15448.0}, {"date": "2024-05-20", "close": 0.144, "volume": 31177.0}, {"date": "2024-05-21", "close": 0.1728, "volume": 121049.0}, {"date": "2024-05-22", "close": 0.1728, "volume": 4336.0}, {"date": "2024-05-23", "close": 0.144, "volume": 15625.0}, {"date": "2024-05-24", "close": 0.1728, "volume": 43403.0}, {"date": "2024-05-30", "close": 0.144, "volume": 3170.0}, {"date": "2024-05-31", "close": 0.144, "volume": 27001.0}, {"date": "2024-06-03", "close": 0.144, "volume": 60998.0}, {"date": "2024-06-04", "close": 0.144, "volume": 56155.0}, {"date": "2024-06-05", "close": 0.1296, "volume": 49995.0}, {"date": "2024-06-06", "close": 0.1296, "volume": 26383.0}, {"date": "2024-06-07", "close": 0.1152, "volume": 17708.0}, {"date": "2024-06-11", "close": 0.144, "volume": 52.0}, {"date": "2024-06-12", "close": 0.144, "volume": 95550.0}, {"date": "2024-06-13", "close": 0.144, "volume": 31930.0}, {"date": "2024-06-14", "close": 0.144, "volume": 8279.0}, {"date": "2024-06-18", "close": 0.144, "volume": 8639.0}, {"date": "2024-06-19", "close": 0.1152, "volume": 643966.0}, {"date": "2024-06-20", "close": 0.1152, "volume": 108507.0}, {"date": "2024-06-21", "close": 0.144, "volume": 8681.0}, {"date": "2024-06-24", "close": 0.1152, "volume": 116065.0}, {"date": "2024-06-25", "close": 0.1152, "volume": 143151.0}, {"date": "2024-06-26", "close": 0.1152, "volume": 45648.0}, {"date": "2024-06-27", "close": 0.1152, "volume": 187491.0}, {"date": "2024-06-28", "close": 0.1152, "volume": 176649.0}, {"date": "2024-07-01", "close": 0.1152, "volume": 54285.0}, {"date": "2024-07-02", "close": 0.1152, "volume": 65972.0}, {"date": "2024-07-03", "close": 0.1152, "volume": 10.0}, {"date": "2024-07-05", "close": 0.1152, "volume": 58142.0}, {"date": "2024-07-08", "close": 0.1152, "volume": 26611.0}, {"date": "2024-07-10", "close": 0.1152, "volume": 70067.0}, {"date": "2024-07-11", "close": 0.1152, "volume": 24306.0}, {"date": "2024-07-12", "close": 0.1152, "volume": 49120.0}, {"date": "2024-07-15", "close": 0.1152, "volume": 15494.0}, {"date": "2024-07-17", "close": 0.1152, "volume": 45139.0}, {"date": "2024-07-22", "close": 0.1152, "volume": 41667.0}, {"date": "2024-07-23", "close": 0.1152, "volume": 49537.0}, {"date": "2024-07-29", "close": 0.1152, "volume": 2315.0}, {"date": "2024-07-31", "close": 0.144, "volume": 34738.0}, {"date": "2024-08-01", "close": 0.1152, "volume": 17708.0}, {"date": "2024-08-05", "close": 0.1152, "volume": 30833.0}, {"date": "2024-08-07", "close": 0.144, "volume": 444846.0}, {"date": "2024-08-08", "close": 0.1152, "volume": 26578.0}, {"date": "2024-08-09", "close": 0.144, "volume": 17361.0}, {"date": "2024-08-12", "close": 0.144, "volume": 148412.0}, {"date": "2024-08-13", "close": 0.144, "volume": 87392.0}, {"date": "2024-08-14", "close": 0.144, "volume": 183625.0}, {"date": "2024-08-15", "close": 0.144, "volume": 37377.0}, {"date": "2024-08-16", "close": 0.144, "volume": 12153.0}, {"date": "2024-08-19", "close": 0.144, "volume": 26544.0}, {"date": "2024-08-20", "close": 0.144, "volume": 4340.0}, {"date": "2024-08-21", "close": 0.144, "volume": 70556.0}, {"date": "2024-08-22", "close": 0.1152, "volume": 578472.0}, {"date": "2024-08-26", "close": 0.1152, "volume": 72.0}, {"date": "2024-08-27", "close": 0.1152, "volume": 833.0}, {"date": "2024-09-02", "close": 0.1296, "volume": 6147.0}, {"date": "2024-09-03", "close": 0.1296, "volume": 34143.0}, {"date": "2024-09-04", "close": 0.1296, "volume": 13982.0}, {"date": "2024-09-09", "close": 0.1296, "volume": 25.0}, {"date": "2024-09-12", "close": 0.1152, "volume": 52503.0}, {"date": "2024-09-13", "close": 0.1296, "volume": 16140.0}, {"date": "2024-09-16", "close": 0.144, "volume": 375757.0}, {"date": "2024-09-18", "close": 0.1296, "volume": 45915.0}, {"date": "2024-09-19", "close": 0.1008, "volume": 471200.0}, {"date": "2024-09-20", "close": 0.1152, "volume": 97840.0}, {"date": "2024-09-24", "close": 0.1152, "volume": 23785.0}, {"date": "2024-09-25", "close": 0.1152, "volume": 106893.0}, {"date": "2024-09-26", "close": 0.1152, "volume": 13594.0}, {"date": "2024-09-27", "close": 0.144, "volume": 125829.0}, {"date": "2024-09-30", "close": 0.144, "volume": 130363.0}, {"date": "2024-10-01", "close": 0.144, "volume": 14284.0}, {"date": "2024-10-02", "close": 0.144, "volume": 69444.0}, {"date": "2024-10-03", "close": 0.144, "volume": 37247.0}, {"date": "2024-10-04", "close": 0.144, "volume": 799.0}, {"date": "2024-10-08", "close": 0.144, "volume": 11601.0}, {"date": "2024-10-09", "close": 0.144, "volume": 55768.0}, {"date": "2024-10-10", "close": 0.1728, "volume": 86806.0}, {"date": "2024-10-11", "close": 0.1728, "volume": 3404.0}, {"date": "2024-10-14", "close": 0.1728, "volume": 39236.0}, {"date": "2024-10-15", "close": 0.144, "volume": 13966.0}, {"date": "2024-10-17", "close": 0.144, "volume": 5556.0}, {"date": "2024-10-18", "close": 0.1728, "volume": 77775.0}, {"date": "2024-10-21", "close": 0.144, "volume": 185804.0}, {"date": "2024-10-22", "close": 0.1728, "volume": 5150.0}, {"date": "2024-10-23", "close": 0.1728, "volume": 17367.0}, {"date": "2024-10-24", "close": 0.144, "volume": 7679.0}, {"date": "2024-10-28", "close": 0.144, "volume": 4861.0}, {"date": "2024-10-29", "close": 0.144, "volume": 8681.0}, {"date": "2024-10-30", "close": 0.1728, "volume": 3146.0}, {"date": "2024-10-31", "close": 0.1728, "volume": 41.0}, {"date": "2024-11-01", "close": 0.1584, "volume": 7364.0}, {"date": "2024-11-04", "close": 0.1728, "volume": 6537.0}, {"date": "2024-11-05", "close": 0.1728, "volume": 6.0}, {"date": "2024-11-07", "close": 0.144, "volume": 73417.0}, {"date": "2024-11-08", "close": 0.144, "volume": 33433.0}, {"date": "2024-11-11", "close": 0.144, "volume": 3312.0}, {"date": "2024-11-12", "close": 0.144, "volume": 18489.0}, {"date": "2024-11-13", "close": 0.144, "volume": 1736.0}, {"date": "2024-11-14", "close": 0.144, "volume": 868.0}, {"date": "2024-11-15", "close": 0.144, "volume": 183283.0}, {"date": "2024-11-18", "close": 0.144, "volume": 46230.0}, {"date": "2024-11-19", "close": 0.144, "volume": 146234.0}, {"date": "2024-11-20", "close": 0.144, "volume": 64118.0}, {"date": "2024-11-21", "close": 0.12, "volume": 86667.0}, {"date": "2024-11-22", "close": 0.135, "volume": 104963.0}, {"date": "2024-11-25", "close": 0.12, "volume": 1880.0}, {"date": "2024-11-28", "close": 0.15, "volume": 8064.0}, {"date": "2024-11-29", "close": 0.12, "volume": 1758.0}, {"date": "2024-12-02", "close": 0.12, "volume": 10667.0}, {"date": "2024-12-03", "close": 0.12, "volume": 2535.0}, {"date": "2024-12-05", "close": 0.12, "volume": 200550.0}, {"date": "2024-12-11", "close": 0.12, "volume": 150000.0}, {"date": "2024-12-12", "close": 0.12, "volume": 46685.0}, {"date": "2024-12-13", "close": 0.12, "volume": 55053.0}, {"date": "2024-12-16", "close": 0.12, "volume": 10000.0}, {"date": "2024-12-17", "close": 0.09, "volume": 136513.0}, {"date": "2024-12-18", "close": 0.105, "volume": 17222.0}, {"date": "2024-12-19", "close": 0.09, "volume": 366681.0}, {"date": "2024-12-20", "close": 0.09, "volume": 69067.0}, {"date": "2024-12-30", "close": 0.09, "volume": 16709.0}, {"date": "2025-01-13", "close": 0.09, "volume": 3476.0}, {"date": "2025-01-17", "close": 0.09, "volume": 63783.0}, {"date": "2025-01-20", "close": 0.09, "volume": 216491.0}, {"date": "2025-01-21", "close": 0.105, "volume": 20435.0}, {"date": "2025-01-23", "close": 0.09, "volume": 3442.0}, {"date": "2025-01-31", "close": 0.09, "volume": 5262.0}, {"date": "2025-02-03", "close": 0.09, "volume": 20003.0}, {"date": "2025-02-04", "close": 0.09, "volume": 6267.0}, {"date": "2025-02-05", "close": 0.105, "volume": 30003.0}, {"date": "2025-02-06", "close": 0.105, "volume": 56661.0}, {"date": "2025-02-07", "close": 0.105, "volume": 33333.0}, {"date": "2025-02-10", "close": 0.105, "volume": 73689.0}, {"date": "2025-02-11", "close": 0.09, "volume": 4583.0}, {"date": "2025-02-14", "close": 0.09, "volume": 30067.0}, {"date": "2025-02-17", "close": 0.09, "volume": 2354.0}, {"date": "2025-02-19", "close": 0.09, "volume": 2343.0}, {"date": "2025-02-20", "close": 0.09, "volume": 16667.0}, {"date": "2025-02-21", "close": 0.09, "volume": 15760.0}, {"date": "2025-02-24", "close": 0.09, "volume": 65.0}, {"date": "2025-02-25", "close": 0.09, "volume": 1767.0}, {"date": "2025-02-28", "close": 0.075, "volume": 34737.0}, {"date": "2025-03-03", "close": 0.06, "volume": 1692.0}, {"date": "2025-03-04", "close": 0.06, "volume": 2002.0}, {"date": "2025-03-05", "close": 0.06, "volume": 2333.0}, {"date": "2025-03-06", "close": 0.06, "volume": 512.0}, {"date": "2025-03-10", "close": 0.06, "volume": 900.0}, {"date": "2025-03-12", "close": 0.06, "volume": 91.0}, {"date": "2025-03-13", "close": 0.12, "volume": 132019.0}, {"date": "2025-03-14", "close": 0.09, "volume": 90244.0}, {"date": "2025-03-17", "close": 0.09, "volume": 9833.0}, {"date": "2025-03-18", "close": 0.12, "volume": 5441.0}, {"date": "2025-03-20", "close": 0.12, "volume": 19.0}, {"date": "2025-03-24", "close": 0.09, "volume": 1327.0}, {"date": "2025-03-25", "close": 0.09, "volume": 1681.0}, {"date": "2025-03-27", "close": 0.06, "volume": 95027.0}, {"date": "2025-03-28", "close": 0.09, "volume": 26678.0}, {"date": "2025-04-01", "close": 0.09, "volume": 745.0}, {"date": "2025-04-02", "close": 0.09, "volume": 2381.0}, {"date": "2025-04-03", "close": 0.09, "volume": 678.0}, {"date": "2025-04-04", "close": 0.09, "volume": 13997.0}, {"date": "2025-04-07", "close": 0.075, "volume": 25333.0}, {"date": "2025-04-08", "close": 0.075, "volume": 567.0}, {"date": "2025-04-09", "close": 0.075, "volume": 11833.0}, {"date": "2025-04-10", "close": 0.09, "volume": 7557.0}, {"date": "2025-04-11", "close": 0.09, "volume": 15514.0}, {"date": "2025-04-14", "close": 0.09, "volume": 11.0}, {"date": "2025-04-22", "close": 0.09, "volume": 81853.0}, {"date": "2025-04-23", "close": 0.06, "volume": 2338.0}, {"date": "2025-04-24", "close": 0.06, "volume": 478.0}, {"date": "2025-04-28", "close": 0.06, "volume": 9490.0}, {"date": "2025-04-29", "close": 0.075, "volume": 11652.0}, {"date": "2025-04-30", "close": 0.075, "volume": 16667.0}, {"date": "2025-05-06", "close": 0.09, "volume": 40519.0}, {"date": "2025-05-08", "close": 0.09, "volume": 5084.0}, {"date": "2025-05-09", "close": 0.06, "volume": 40574.0}, {"date": "2025-05-12", "close": 0.06, "volume": 133.0}, {"date": "2025-05-13", "close": 0.09, "volume": 833.0}, {"date": "2025-05-14", "close": 0.09, "volume": 5567.0}, {"date": "2025-05-15", "close": 0.09, "volume": 33333.0}, {"date": "2025-05-23", "close": 0.075, "volume": 16759.0}, {"date": "2025-05-26", "close": 0.06, "volume": 1340.0}, {"date": "2025-05-27", "close": 0.06, "volume": 1667.0}, {"date": "2025-05-29", "close": 0.06, "volume": 3333.0}, {"date": "2025-05-30", "close": 0.06, "volume": 0.0}, {"date": "2025-06-11", "close": 0.06, "volume": 4733.0}, {"date": "2025-06-12", "close": 0.06, "volume": 333.0}, {"date": "2025-06-13", "close": 0.09, "volume": 100000.0}, {"date": "2025-06-16", "close": 0.06, "volume": 6779.0}, {"date": "2025-06-17", "close": 0.06, "volume": 1.0}, {"date": "2025-06-18", "close": 0.06, "volume": 41667.0}, {"date": "2025-06-20", "close": 0.06, "volume": 15638.0}, {"date": "2025-06-24", "close": 0.06, "volume": 833.0}, {"date": "2025-06-26", "close": 0.06, "volume": 53719.0}, {"date": "2025-06-27", "close": 0.06, "volume": 248426.0}, {"date": "2025-06-30", "close": 0.06, "volume": 18363.0}, {"date": "2025-07-07", "close": 0.06, "volume": 11316.0}, {"date": "2025-07-09", "close": 0.06, "volume": 418.0}, {"date": "2025-07-10", "close": 0.075, "volume": 15000.0}, {"date": "2025-07-14", "close": 0.06, "volume": 2374.0}, {"date": "2025-07-17", "close": 0.075, "volume": 3507.0}, {"date": "2025-07-18", "close": 0.06, "volume": 9207.0}, {"date": "2025-07-21", "close": 0.06, "volume": 7733.0}, {"date": "2025-07-30", "close": 0.06, "volume": 190946.0}, {"date": "2025-07-31", "close": 0.075, "volume": 1154.0}, {"date": "2025-08-01", "close": 0.075, "volume": 16667.0}, {"date": "2025-08-04", "close": 0.075, "volume": 27333.0}, {"date": "2025-08-05", "close": 0.06, "volume": 308.0}, {"date": "2025-08-07", "close": 0.075, "volume": 12267.0}, {"date": "2025-08-08", "close": 0.075, "volume": 8000.0}, {"date": "2025-08-12", "close": 0.06, "volume": 3399.0}, {"date": "2025-08-13", "close": 0.09, "volume": 6793.0}, {"date": "2025-08-14", "close": 0.075, "volume": 46279.0}, {"date": "2025-08-15", "close": 0.09, "volume": 353834.0}, {"date": "2025-08-18", "close": 0.09, "volume": 82607.0}, {"date": "2025-08-19", "close": 0.105, "volume": 55667.0}, {"date": "2025-08-20", "close": 0.09, "volume": 246812.0}, {"date": "2025-08-21", "close": 0.09, "volume": 91897.0}, {"date": "2025-08-25", "close": 0.09, "volume": 15541.0}, {"date": "2025-08-26", "close": 0.09, "volume": 433.0}, {"date": "2025-08-27", "close": 0.09, "volume": 37093.0}, {"date": "2025-08-28", "close": 0.09, "volume": 68708.0}, {"date": "2025-08-29", "close": 0.12, "volume": 6688.0}, {"date": "2025-09-01", "close": 0.12, "volume": 1667.0}, {"date": "2025-09-02", "close": 0.09, "volume": 10916.0}, {"date": "2025-09-03", "close": 0.105, "volume": 1000.0}, {"date": "2025-09-04", "close": 0.09, "volume": 19528.0}, {"date": "2025-09-05", "close": 0.09, "volume": 1667.0}, {"date": "2025-09-08", "close": 0.09, "volume": 14700.0}, {"date": "2025-09-09", "close": 0.09, "volume": 667.0}, {"date": "2025-09-10", "close": 0.09, "volume": 15833.0}, {"date": "2025-09-11", "close": 0.09, "volume": 342.0}, {"date": "2025-09-12", "close": 0.09, "volume": 21733.0}, {"date": "2025-09-15", "close": 0.12, "volume": 826.0}, {"date": "2025-09-16", "close": 0.09, "volume": 240072.0}, {"date": "2025-09-17", "close": 0.09, "volume": 115267.0}, {"date": "2025-09-22", "close": 0.09, "volume": 16014.0}, {"date": "2025-09-23", "close": 0.09, "volume": 6667.0}, {"date": "2025-09-24", "close": 0.09, "volume": 55836.0}, {"date": "2025-09-30", "close": 0.09, "volume": 12726.0}, {"date": "2025-10-01", "close": 0.09, "volume": 32111.0}, {"date": "2025-10-02", "close": 0.09, "volume": 3381.0}, {"date": "2025-10-03", "close": 0.09, "volume": 667.0}, {"date": "2025-10-06", "close": 0.09, "volume": 2100.0}, {"date": "2025-10-07", "close": 0.09, "volume": 1567.0}, {"date": "2025-10-10", "close": 0.09, "volume": 545.0}, {"date": "2025-10-13", "close": 0.09, "volume": 545.0}, {"date": "2025-10-14", "close": 0.09, "volume": 5076.0}, {"date": "2025-10-15", "close": 0.09, "volume": 9986.0}, {"date": "2025-10-16", "close": 0.09, "volume": 70141.0}, {"date": "2025-10-20", "close": 0.09, "volume": 12821.0}, {"date": "2025-10-21", "close": 0.09, "volume": 64.0}, {"date": "2025-10-22", "close": 0.09, "volume": 112594.0}, {"date": "2025-10-23", "close": 0.09, "volume": 15087.0}, {"date": "2025-10-24", "close": 0.09, "volume": 351667.0}, {"date": "2025-10-28", "close": 0.09, "volume": 2000.0}, {"date": "2025-10-29", "close": 0.09, "volume": 3350.0}, {"date": "2025-10-30", "close": 0.09, "volume": 37128.0}, {"date": "2025-10-31", "close": 0.09, "volume": 24318.0}, {"date": "2025-11-04", "close": 0.06, "volume": 4835.0}, {"date": "2025-11-05", "close": 0.09, "volume": 66667.0}, {"date": "2025-11-06", "close": 0.09, "volume": 28500.0}, {"date": "2025-11-07", "close": 0.09, "volume": 71.0}, {"date": "2025-11-10", "close": 0.075, "volume": 33333.0}, {"date": "2025-11-12", "close": 0.09, "volume": 33250.0}, {"date": "2025-11-13", "close": 0.09, "volume": 88935.0}, {"date": "2025-11-14", "close": 0.09, "volume": 65.0}, {"date": "2025-11-17", "close": 0.06, "volume": 18750.0}, {"date": "2025-11-18", "close": 0.09, "volume": 70584.0}, {"date": "2025-11-19", "close": 0.09, "volume": 5779.0}, {"date": "2025-11-20", "close": 0.075, "volume": 10833.0}, {"date": "2025-11-21", "close": 0.075, "volume": 67937.0}, {"date": "2025-11-25", "close": 0.09, "volume": 49091.0}, {"date": "2025-11-26", "close": 0.09, "volume": 6667.0}, {"date": "2025-11-27", "close": 0.075, "volume": 24330.0}, {"date": "2025-12-04", "close": 0.09, "volume": 8873.0}, {"date": "2025-12-05", "close": 0.09, "volume": 5833.0}, {"date": "2025-12-11", "close": 0.09, "volume": 58.0}, {"date": "2025-12-15", "close": 0.09, "volume": 68986.0}, {"date": "2025-12-16", "close": 0.09, "volume": 22.0}, {"date": "2025-12-18", "close": 0.09, "volume": 1.0}, {"date": "2025-12-22", "close": 0.09, "volume": 5867.0}, {"date": "2025-12-24", "close": 0.09, "volume": 33.0}, {"date": "2025-12-29", "close": 0.09, "volume": 43379.0}, {"date": "2025-12-30", "close": 0.075, "volume": 1272.0}, {"date": "2025-12-31", "close": 0.09, "volume": 68501.0}, {"date": "2026-01-02", "close": 0.09, "volume": 56633.0}, {"date": "2026-01-06", "close": 0.09, "volume": 33618.0}, {"date": "2026-01-08", "close": 0.09, "volume": 166715.0}, {"date": "2026-01-09", "close": 0.09, "volume": 116613.0}, {"date": "2026-01-12", "close": 0.09, "volume": 444378.0}, {"date": "2026-01-13", "close": 0.09, "volume": 278406.0}, {"date": "2026-01-14", "close": 0.09, "volume": 22056.0}, {"date": "2026-01-15", "close": 0.09, "volume": 70592.0}, {"date": "2026-01-16", "close": 0.09, "volume": 6667.0}, {"date": "2026-01-19", "close": 0.09, "volume": 9.0}, {"date": "2026-01-21", "close": 0.09, "volume": 56.0}, {"date": "2026-01-22", "close": 0.09, "volume": 68.0}, {"date": "2026-01-23", "close": 0.09, "volume": 178878.0}, {"date": "2026-01-27", "close": 0.09, "volume": 3333.0}, {"date": "2026-01-29", "close": 0.09, "volume": 7.0}, {"date": "2026-01-30", "close": 0.09, "volume": 73450.0}, {"date": "2026-02-02", "close": 0.075, "volume": 499.0}, {"date": "2026-02-03", "close": 0.075, "volume": 5700.0}, {"date": "2026-02-05", "close": 0.09, "volume": 29013.0}, {"date": "2026-02-06", "close": 0.09, "volume": 50.0}, {"date": "2026-02-09", "close": 0.075, "volume": 20083.0}, {"date": "2026-02-10", "close": 0.075, "volume": 2.0}, {"date": "2026-02-12", "close": 0.09, "volume": 5728.0}, {"date": "2026-02-13", "close": 0.075, "volume": 8333.0}, {"date": "2026-02-16", "close": 0.09, "volume": 1352.0}, {"date": "2026-02-17", "close": 0.09, "volume": 5667.0}, {"date": "2026-02-18", "close": 0.09, "volume": 35000.0}, {"date": "2026-02-19", "close": 0.075, "volume": 2799.0}, {"date": "2026-02-20", "close": 0.09, "volume": 29572.0}, {"date": "2026-02-23", "close": 0.09, "volume": 32222.0}, {"date": "2026-02-24", "close": 0.09, "volume": 22.0}, {"date": "2026-02-25", "close": 0.06, "volume": 35847.0}, {"date": "2026-02-26", "close": 0.06, "volume": 3469.0}, {"date": "2026-02-27", "close": 0.06, "volume": 11642.0}, {"date": "2026-03-02", "close": 0.06, "volume": 9378.0}, {"date": "2026-03-03", "close": 0.075, "volume": 76893.0}, {"date": "2026-03-04", "close": 0.06, "volume": 1818026.0}, {"date": "2026-03-05", "close": 0.03, "volume": 295293.0}, {"date": "2026-03-06", "close": 0.09, "volume": 411579.0}, {"date": "2026-03-09", "close": 0.06, "volume": 602748.0}, {"date": "2026-03-10", "close": 0.06, "volume": 101852.0}, {"date": "2026-03-11", "close": 0.06, "volume": 4741.0}, {"date": "2026-03-12", "close": 0.075, "volume": 39819.0}, {"date": "2026-03-13", "close": 0.06, "volume": 23356.0}, {"date": "2026-03-16", "close": 0.06, "volume": 79190.0}, {"date": "2026-03-17", "close": 0.075, "volume": 22586.0}, {"date": "2026-03-18", "close": 0.06, "volume": 2833.0}, {"date": "2026-03-19", "close": 0.075, "volume": 356576.0}, {"date": "2026-03-20", "close": 0.06, "volume": 375556.0}, {"date": "2026-03-23", "close": 0.03, "volume": 4729.0}, {"date": "2026-03-24", "close": 0.06, "volume": 325454.0}, {"date": "2026-03-25", "close": 0.06, "volume": 47500.0}, {"date": "2026-03-26", "close": 0.06, "volume": 24087.0}, {"date": "2026-03-27", "close": 0.06, "volume": 44887.0}, {"date": "2026-03-30", "close": 0.045, "volume": 100301.0}, {"date": "2026-04-01", "close": 0.06, "volume": 4938.0}, {"date": "2026-04-02", "close": 0.06, "volume": 8986.0}, {"date": "2026-04-07", "close": 0.06, "volume": 161436.0}, {"date": "2026-04-08", "close": 0.06, "volume": 396.0}, {"date": "2026-04-09", "close": 0.06, "volume": 31372.0}, {"date": "2026-04-10", "close": 0.06, "volume": 0.0}, {"date": "2026-04-13", "close": 0.03, "volume": 56387.0}, {"date": "2026-04-14", "close": 0.06, "volume": 45038.0}, {"date": "2026-04-15", "close": 0.06, "volume": 8436.0}, {"date": "2026-04-16", "close": 0.06, "volume": 76.0}, {"date": "2026-04-17", "close": 0.03, "volume": 41643.0}, {"date": "2026-04-20", "close": 0.06, "volume": 282966.0}, {"date": "2026-04-21", "close": 0.045, "volume": 50376.0}, {"date": "2026-04-22", "close": 0.045, "volume": 18906.0}, {"date": "2026-04-23", "close": 0.06, "volume": 45535.0}, {"date": "2026-04-24", "close": 0.045, "volume": 35901.0}, {"date": "2026-04-27", "close": 0.03, "volume": 339857.0}, {"date": "2026-04-28", "close": 0.06, "volume": 30264.0}, {"date": "2026-04-29", "close": 0.06, "volume": 61650.0}, {"date": "2026-04-30", "close": 0.06, "volume": 11495.0}, {"date": "2026-05-04", "close": 0.06, "volume": 6004.0}, {"date": "2026-05-05", "close": 0.06, "volume": 3167.0}, {"date": "2026-05-06", "close": 0.06, "volume": 11712.0}, {"date": "2026-05-07", "close": 0.06, "volume": 234181.0}, {"date": "2026-05-08", "close": 0.06, "volume": 75698.0}, {"date": "2026-05-11", "close": 0.06, "volume": 18510.0}, {"date": "2026-05-13", "close": 0.06, "volume": 588.0}, {"date": "2026-05-14", "close": 0.06, "volume": 64447.0}, {"date": "2026-05-15", "close": 0.045, "volume": 5426.0}, {"date": "2026-05-18", "close": 0.03, "volume": 3097.0}, {"date": "2026-05-19", "close": 0.045, "volume": 36409.0}, {"date": "2026-05-29", "close": 0.031, "volume": 13288.0}, {"date": "2026-06-01", "close": 0.035, "volume": 368646.0}, {"date": "2026-06-02", "close": 0.034, "volume": 101381.0}, {"date": "2026-06-03", "close": 0.032, "volume": 369194.0}, {"date": "2026-06-04", "close": 0.032, "volume": 51978.0}, {"date": "2026-06-05", "close": 0.029, "volume": 626186.0}, {"date": "2026-06-09", "close": 0.028, "volume": 281807.0}, {"date": "2026-06-10", "close": 0.028, "volume": 8287.0}, {"date": "2026-06-11", "close": 0.03, "volume": 159424.0}, {"date": "2026-06-12", "close": 0.03, "volume": 327318.0}, {"date": "2026-06-15", "close": 0.025, "volume": 827250.0}, {"date": "2026-06-16", "close": 0.025, "volume": 514359.0}, {"date": "2026-06-19", "close": 0.02, "volume": 1743499.0}, {"date": "2026-06-22", "close": 0.02, "volume": 1851836.0}, {"date": "2026-06-23", "close": 0.017, "volume": 443442.0}, {"date": "2026-06-24", "close": 0.017, "volume": 713691.0}, {"date": "2026-06-25", "close": 0.015, "volume": 497910.0}, {"date": "2026-06-26", "close": 0.016, "volume": 373039.0}, {"date": "2026-06-29", "close": 0.015, "volume": 261394.0}, {"date": "2026-06-30", "close": 0.015, "volume": 840995.0}, {"date": "2026-07-01", "close": 0.015, "volume": 471412.0}, {"date": "2026-07-02", "close": 0.013, "volume": 228312.0}, {"date": "2026-07-03", "close": 0.019, "volume": 1405082.0}, {"date": "2026-07-06", "close": 0.019, "volume": 47830.0}, {"date": "2026-07-07", "close": 0.019, "volume": 1.0}, {"date": "2026-07-08", "close": 0.016, "volume": 6992.0}, {"date": "2026-07-09", "close": 0.016, "volume": 798.0}, {"date": "2026-07-13", "close": 0.019, "volume": 848980.0}, {"date": "2026-07-14", "close": 0.019, "volume": 3333.0}, {"date": "2026-07-15", "close": 0.019, "volume": 73333.0}, {"date": "2026-07-16", "close": 0.019, "volume": 20578.0}, {"date": "2026-07-20", "close": 0.019, "volume": 120496.0}, {"date": "2026-07-21", "close": 0.019, "volume": 5075.0}, {"date": "2026-07-22", "close": 0.019, "volume": 13138.0}, {"date": "2026-07-23", "close": 0.019, "volume": 211.0}, {"date": "2026-07-24", "close": 0.019, "volume": 251976.0}, {"date": "2026-07-27", "close": 0.019, "volume": 294498.0}, {"date": "2026-07-29", "close": 0.019, "volume": 517.0}, {"date": "2026-07-30", "close": 0.019, "volume": 259.0}, {"date": "2026-07-31", "close": 0.019, "volume": 53333.0}, {"date": "2026-08-04", "close": 0.019, "volume": 146451.0}, {"date": "2026-08-05", "close": 0.018, "volume": 36893.0}, {"date": "2026-08-06", "close": 0.018, "volume": 204002.0}, {"date": "2026-08-07", "close": 0.018, "volume": 8167.0}, {"date": "2026-08-10", "close": 0.018, "volume": 75105.0}, {"date": "2026-08-11", "close": 0.017, "volume": 939133.0}, {"date": "2026-08-12", "close": 0.017, "volume": 1416.0}, {"date": "2026-08-18", "close": 0.018, "volume": 85818.0}, {"date": "2026-08-19", "close": 0.018, "volume": 614960.0}, {"date": "2026-08-20", "close": 0.018, "volume": 1127161.0}, {"date": "2026-08-21", "close": 0.018, "volume": 175752.0}, {"date": "2026-08-24", "close": 0.017, "volume": 586702.0}, {"date": "2026-08-26", "close": 0.017, "volume": 230845.0}, {"date": "2026-08-27", "close": 0.017, "volume": 35752.0}, {"date": "2026-08-28", "close": 0.018, "volume": 29712.0}, {"date": "2026-08-31", "close": 0.018, "volume": 688606.0}, {"date": "2026-09-01", "close": 0.017, "volume": 384382.0}, {"date": "2026-09-02", "close": 0.018, "volume": 579849.0}, {"date": "2026-09-03", "close": 0.018, "volume": 45990.0}, {"date": "2026-09-04", "close": 0.018, "volume": 116000.0}], "refreshing": true}