{"ticker": "BCN", "overview": {"name": "Beacon Minerals Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BCN", "has_prices": true, "as_of": "2026-08-07", "last": 2.91, "prev_close": 2.87, "change": 0.040000000000000036, "change_pct": 0.013937282229965169, "session_volume": 79777.0, "vwap_5": 2.711353974608132, "vwap_20": 2.697098162299361, "vwap_60": 2.5730684365746685, "vwap_250": 2.901752419993882, "high_52w": 4.38, "low_52w": 1.97, "avg_volume_20": 64534.45, "sessions": 400, "market_cap": {"value": 392118214.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150090", "src": "ASX", "ticker": "BCN", "cik": "", "company": "Beacon Minerals Limited", "company_raw": "Beacon Minerals Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their BCN stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150090", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}, {"id": "ASX-03122102", "src": "ASX", "ticker": "BCN", "cik": "", "company": "Beacon Minerals Limited", "company_raw": "Beacon Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122102", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129101}, {"id": "ASX-03120917", "src": "ASX", "ticker": "BCN", "cik": "", "company": "Beacon Minerals Limited", "company_raw": "Beacon Minerals Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on BCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120917", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}, {"id": "ASX-03120915", "src": "ASX", "ticker": "BCN", "cik": "", "company": "Beacon Minerals Limited", "company_raw": "Beacon Minerals Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on BCN", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03120915", "trade_date": "2026-07-31", "timestamp": "2026-07-31", "mins": 136301}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-26", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amendment", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-11", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-16", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-12-09", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-11-26", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-09-02", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-07-16", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-20", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-30", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-05-09", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-04-24", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-04-10", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-23", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-18", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-03-04", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/bcn", "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": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/bcn", "needs_ocr": 0}], "directors": [{"name": "Amendment", "first_seen": "2024-11-11", "last_seen": "2024-11-26", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-02", "form": "Issued Capital", "title": "Application for quotation of securities - BCN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03157147-6A1353270"}, {"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155803-6A1352678"}, {"date": "2026-10-20", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150625-6A1350196"}, {"date": "2026-10-19", "form": "Periodic Reports", "title": "September Quarter Production Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150294-6A1350081"}, {"date": "2026-10-16", "form": "Issued Capital", "title": "Application for quotation of securities - BCN", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149423-6A1349637"}], "performance": {"ticker": "BCN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-10-20", "close": 0.77939254, "volume": 685649.0}, {"date": "2006-10-23", "close": 0.81255818, "volume": 722748.0}, {"date": "2006-10-24", "close": 0.76280972, "volume": 670169.0}, {"date": "2006-10-25", "close": 0.72964408, "volume": 223587.0}, {"date": "2006-10-26", "close": 0.67989562, "volume": 28297.0}, {"date": "2006-10-27", "close": 0.6633128, "volume": 75789.0}, {"date": "2006-10-30", "close": 0.6633128, "volume": 65489.0}, {"date": "2006-10-31", "close": 0.7462269, "volume": 128898.0}, {"date": "2006-11-01", "close": 0.7462269, "volume": 206539.0}, {"date": "2006-11-02", "close": 0.72964408, "volume": 37690.0}, {"date": "2006-11-03", "close": 0.71306126, "volume": 60801.0}, {"date": "2006-11-06", "close": 0.6633128, "volume": 89701.0}, {"date": "2006-11-07", "close": 0.72964408, "volume": 18091.0}, {"date": "2006-11-08", "close": 0.72964408, "volume": 9046.0}, {"date": "2006-11-09", "close": 0.71306126, "volume": 6030.0}, {"date": "2006-11-10", "close": 0.7462269, "volume": 96051.0}, {"date": "2006-11-13", "close": 0.7462269, "volume": 28946.0}, {"date": "2006-11-14", "close": 0.69647844, "volume": 88947.0}, {"date": "2006-11-15", "close": 0.69647844, "volume": 39197.0}, {"date": "2006-11-16", "close": 0.6633128, "volume": 168699.0}, {"date": "2006-11-17", "close": 0.64672998, "volume": 30755.0}, {"date": "2006-11-20", "close": 0.59698152, "volume": 66937.0}, {"date": "2006-11-21", "close": 0.69647844, "volume": 13614.0}, {"date": "2006-11-22", "close": 0.69647844, "volume": 38202.0}, {"date": "2006-11-23", "close": 0.69647844, "volume": 11066.0}, {"date": "2006-11-24", "close": 0.72964408, "volume": 40512.0}, {"date": "2006-11-27", "close": 0.67989562, "volume": 227719.0}, {"date": "2006-11-29", "close": 0.63014716, "volume": 50305.0}, {"date": "2006-11-30", "close": 0.64672998, "volume": 71960.0}, {"date": "2006-12-01", "close": 0.69647844, "volume": 61660.0}, {"date": "2006-12-04", "close": 0.6633128, "volume": 97993.0}, {"date": "2006-12-06", "close": 0.61356434, "volume": 47037.0}, {"date": "2006-12-07", "close": 0.61356434, "volume": 3015.0}, {"date": "2006-12-08", "close": 0.61356434, "volume": 10553.0}, {"date": "2006-12-11", "close": 0.61356434, "volume": 3015.0}, {"date": "2006-12-13", "close": 0.67989562, "volume": 108245.0}, {"date": "2006-12-14", "close": 0.64672998, "volume": 43720.0}, {"date": "2006-12-15", "close": 0.61356434, "volume": 57590.0}, {"date": "2006-12-18", "close": 0.63014716, "volume": 33468.0}, {"date": "2006-12-20", "close": 0.61356434, "volume": 46735.0}, {"date": "2006-12-21", "close": 0.63014716, "volume": 24837.0}, {"date": "2006-12-27", "close": 0.64672998, "volume": 7538.0}, {"date": "2006-12-28", "close": 0.61356434, "volume": 1508.0}, {"date": "2006-12-29", "close": 0.64672998, "volume": 1206.0}, {"date": "2007-01-02", "close": 0.6633128, "volume": 96485.0}, {"date": "2007-01-03", "close": 0.64672998, "volume": 2322.0}, {"date": "2007-01-04", "close": 0.63014716, "volume": 6030.0}, {"date": "2007-01-05", "close": 0.59698152, "volume": 54351.0}, {"date": "2007-01-11", "close": 0.56381588, "volume": 19599.0}, {"date": "2007-01-15", "close": 0.72964408, "volume": 221736.0}, {"date": "2007-01-16", "close": 1.2437115, "volume": 4373299.0}, {"date": "2007-01-17", "close": 1.31004278, "volume": 3387143.0}, {"date": "2007-01-18", "close": 1.26029432, "volume": 1064638.0}, {"date": "2007-01-19", "close": 1.31004278, "volume": 151187.0}, {"date": "2007-01-22", "close": 1.8241102, "volume": 5634215.0}, {"date": "2007-01-23", "close": 1.77436174, "volume": 1191678.0}, {"date": "2007-01-24", "close": 1.70803046, "volume": 579261.0}, {"date": "2007-01-25", "close": 1.62511636, "volume": 426521.0}, {"date": "2007-01-29", "close": 1.79094456, "volume": 1426219.0}, {"date": "2007-01-30", "close": 1.7411961, "volume": 243490.0}, {"date": "2007-01-31", "close": 1.80752738, "volume": 300535.0}, {"date": "2007-02-01", "close": 1.9070243, "volume": 6304779.0}, {"date": "2007-02-02", "close": 1.8241102, "volume": 683325.0}, {"date": "2007-02-05", "close": 1.79094456, "volume": 308819.0}, {"date": "2007-02-06", "close": 1.69144764, "volume": 250545.0}, {"date": "2007-02-07", "close": 1.69144764, "volume": 113678.0}, {"date": "2007-02-08", "close": 1.84069302, "volume": 481833.0}, {"date": "2007-02-09", "close": 1.75777892, "volume": 163739.0}, {"date": "2007-02-12", "close": 1.70803046, "volume": 99879.0}, {"date": "2007-02-13", "close": 1.52561944, "volume": 267199.0}, {"date": "2007-02-14", "close": 1.52561944, "volume": 150089.0}, {"date": "2007-02-15", "close": 1.64169918, "volume": 180017.0}, {"date": "2007-02-16", "close": 1.62511636, "volume": 125063.0}, {"date": "2007-02-19", "close": 1.70803046, "volume": 186372.0}, {"date": "2007-02-20", "close": 1.72461328, "volume": 320436.0}, {"date": "2007-02-21", "close": 1.35979124, "volume": 350348.0}, {"date": "2007-02-22", "close": 1.35979124, "volume": 85264.0}, {"date": "2007-02-23", "close": 1.4095397, "volume": 156909.0}, {"date": "2007-02-26", "close": 1.35979124, "volume": 107219.0}, {"date": "2007-02-27", "close": 1.34320842, "volume": 33271.0}, {"date": "2007-02-28", "close": 1.1607974, "volume": 123200.0}, {"date": "2007-03-01", "close": 1.17738022, "volume": 102603.0}, {"date": "2007-03-02", "close": 1.1607974, "volume": 107189.0}, {"date": "2007-03-05", "close": 1.02813484, "volume": 90968.0}, {"date": "2007-03-06", "close": 1.06130048, "volume": 60027.0}, {"date": "2007-03-07", "close": 1.09446612, "volume": 314926.0}, {"date": "2007-03-08", "close": 1.17738022, "volume": 19806.0}, {"date": "2007-03-09", "close": 1.21054586, "volume": 125883.0}, {"date": "2007-03-12", "close": 1.11104894, "volume": 47338.0}, {"date": "2007-03-13", "close": 1.1607974, "volume": 188823.0}, {"date": "2007-03-14", "close": 1.09446612, "volume": 68970.0}, {"date": "2007-03-15", "close": 1.12763176, "volume": 37255.0}, {"date": "2007-03-16", "close": 1.11104894, "volume": 18004.0}, {"date": "2007-03-19", "close": 1.14421458, "volume": 34674.0}, {"date": "2007-03-20", "close": 1.50903662, "volume": 1309281.0}, {"date": "2007-03-21", "close": 1.50903662, "volume": 1455527.0}, {"date": "2007-03-22", "close": 1.4095397, "volume": 301433.0}, {"date": "2007-03-23", "close": 1.52561944, "volume": 239981.0}, {"date": "2007-03-26", "close": 1.87385866, "volume": 1318847.0}, {"date": "2007-03-27", "close": 2.05626968, "volume": 853364.0}, {"date": "2007-03-28", "close": 1.87385866, "volume": 402440.0}, {"date": "2007-03-29", "close": 1.89044148, "volume": 189624.0}, {"date": "2007-03-30", "close": 1.70803046, "volume": 68972.0}, {"date": "2007-04-02", "close": 1.658282, "volume": 258760.0}, {"date": "2007-04-03", "close": 1.59195072, "volume": 76646.0}, {"date": "2007-04-04", "close": 1.75777892, "volume": 92826.0}, {"date": "2007-04-05", "close": 1.69144764, "volume": 243419.0}, {"date": "2007-04-10", "close": 1.75777892, "volume": 230531.0}, {"date": "2007-04-11", "close": 1.658282, "volume": 53353.0}, {"date": "2007-04-12", "close": 1.64169918, "volume": 61509.0}, {"date": "2007-04-13", "close": 1.59195072, "volume": 14774.0}, {"date": "2007-04-16", "close": 1.62511636, "volume": 112678.0}, {"date": "2007-04-17", "close": 1.72461328, "volume": 303939.0}, {"date": "2007-04-18", "close": 1.80752738, "volume": 696999.0}, {"date": "2007-04-19", "close": 1.80752738, "volume": 878257.0}, {"date": "2007-04-20", "close": 1.77436174, "volume": 167641.0}, {"date": "2007-04-23", "close": 1.7411961, "volume": 66140.0}, {"date": "2007-04-24", "close": 1.70803046, "volume": 80462.0}, {"date": "2007-04-26", "close": 1.60853354, "volume": 174428.0}, {"date": "2007-04-27", "close": 1.4924538, "volume": 259259.0}, {"date": "2007-04-30", "close": 1.44270534, "volume": 110434.0}, {"date": "2007-05-01", "close": 1.55878508, "volume": 60816.0}, {"date": "2007-05-02", "close": 1.4924538, "volume": 87335.0}, {"date": "2007-05-03", "close": 1.42612252, "volume": 117160.0}, {"date": "2007-05-04", "close": 1.4924538, "volume": 49211.0}, {"date": "2007-05-07", "close": 1.39295688, "volume": 156418.0}, {"date": "2007-05-08", "close": 1.39295688, "volume": 29247.0}, {"date": "2007-05-09", "close": 1.45928816, "volume": 46453.0}, {"date": "2007-05-10", "close": 1.47587098, "volume": 64374.0}, {"date": "2007-05-11", "close": 1.39295688, "volume": 168411.0}, {"date": "2007-05-14", "close": 1.39295688, "volume": 65789.0}, {"date": "2007-05-15", "close": 1.39295688, "volume": 143824.0}, {"date": "2007-05-16", "close": 1.35979124, "volume": 84515.0}, {"date": "2007-05-17", "close": 1.3266256, "volume": 36812.0}, {"date": "2007-05-18", "close": 1.4924538, "volume": 300995.0}, {"date": "2007-05-21", "close": 1.52561944, "volume": 138155.0}, {"date": "2007-05-22", "close": 1.45928816, "volume": 183851.0}, {"date": "2007-05-23", "close": 1.42612252, "volume": 77789.0}, {"date": "2007-05-24", "close": 1.42612252, "volume": 39863.0}, {"date": "2007-05-25", "close": 1.45928816, "volume": 225807.0}, {"date": "2007-05-28", "close": 1.37637406, "volume": 165925.0}, {"date": "2007-05-29", "close": 1.44270534, "volume": 5774.0}, {"date": "2007-05-30", "close": 1.37637406, "volume": 62829.0}, {"date": "2007-05-31", "close": 1.37637406, "volume": 99254.0}, {"date": "2007-06-01", "close": 1.35979124, "volume": 218188.0}, {"date": "2007-06-04", "close": 1.2437115, "volume": 231261.0}, {"date": "2007-06-05", "close": 1.21054586, "volume": 151256.0}, {"date": "2007-06-06", "close": 1.21054586, "volume": 59281.0}, {"date": "2007-06-07", "close": 1.1607974, "volume": 39830.0}, {"date": "2007-06-08", "close": 1.21054586, "volume": 20402.0}, {"date": "2007-06-12", "close": 1.19396304, "volume": 91973.0}, {"date": "2007-06-13", "close": 1.09446612, "volume": 57891.0}, {"date": "2007-06-14", "close": 1.17738022, "volume": 73576.0}, {"date": "2007-06-15", "close": 1.0778833, "volume": 32643.0}, {"date": "2007-06-18", "close": 1.29345996, "volume": 745169.0}, {"date": "2007-06-19", "close": 1.17738022, "volume": 127992.0}, {"date": "2007-06-20", "close": 1.1607974, "volume": 164462.0}, {"date": "2007-06-21", "close": 1.22712868, "volume": 45770.0}, {"date": "2007-06-22", "close": 1.2437115, "volume": 449754.0}, {"date": "2007-06-25", "close": 1.29345996, "volume": 177092.0}, {"date": "2007-06-26", "close": 1.35979124, "volume": 122682.0}, {"date": "2007-06-27", "close": 1.29345996, "volume": 201030.0}, {"date": "2007-06-28", "close": 1.29345996, "volume": 267295.0}, {"date": "2007-06-29", "close": 1.27687714, "volume": 96546.0}, {"date": "2007-07-02", "close": 1.26029432, "volume": 31351.0}, {"date": "2007-07-03", "close": 1.27687714, "volume": 211393.0}, {"date": "2007-07-04", "close": 1.26029432, "volume": 270430.0}, {"date": "2007-07-05", "close": 1.29345996, "volume": 86379.0}, {"date": "2007-07-06", "close": 1.22712868, "volume": 14240.0}, {"date": "2007-07-09", "close": 1.14421458, "volume": 52129.0}, {"date": "2007-07-10", "close": 1.2437115, "volume": 41519.0}, {"date": "2007-07-11", "close": 1.2437115, "volume": 9317.0}, {"date": "2007-07-12", "close": 1.2437115, "volume": 176363.0}, {"date": "2007-07-13", "close": 1.26029432, "volume": 1508.0}, {"date": "2007-07-16", "close": 1.19396304, "volume": 36785.0}, {"date": "2007-07-17", "close": 1.1607974, "volume": 27137.0}, {"date": "2007-07-18", "close": 1.14421458, "volume": 82314.0}, {"date": "2007-07-19", "close": 1.1607974, "volume": 3791.0}, {"date": "2007-07-20", "close": 1.21054586, "volume": 42888.0}, {"date": "2007-07-23", "close": 1.19396304, "volume": 464419.0}, {"date": "2007-07-24", "close": 1.1607974, "volume": 48544.0}, {"date": "2007-07-25", "close": 1.0778833, "volume": 62097.0}, {"date": "2007-07-26", "close": 1.06130048, "volume": 65881.0}, {"date": "2007-07-27", "close": 1.11104894, "volume": 53037.0}, {"date": "2007-07-30", "close": 1.11104894, "volume": 6633.0}, {"date": "2007-07-31", "close": 1.04471766, "volume": 3015.0}, {"date": "2007-08-01", "close": 1.04471766, "volume": 66212.0}, {"date": "2007-08-02", "close": 1.0778833, "volume": 56082.0}, {"date": "2007-08-03", "close": 1.02813484, "volume": 26639.0}, {"date": "2007-08-06", "close": 1.02813484, "volume": 56761.0}, {"date": "2007-08-07", "close": 0.9949692, "volume": 5091.0}, {"date": "2007-08-08", "close": 1.02813484, "volume": 49683.0}, {"date": "2007-08-09", "close": 1.06130048, "volume": 135592.0}, {"date": "2007-08-10", "close": 1.04471766, "volume": 76107.0}, {"date": "2007-08-13", "close": 1.06130048, "volume": 324644.0}, {"date": "2007-08-14", "close": 0.9949692, "volume": 57289.0}, {"date": "2007-08-15", "close": 0.92863792, "volume": 36269.0}, {"date": "2007-08-16", "close": 0.77939254, "volume": 81936.0}, {"date": "2007-08-17", "close": 0.77939254, "volume": 13538.0}, {"date": "2007-08-20", "close": 0.92863792, "volume": 23111.0}, {"date": "2007-08-21", "close": 0.86230664, "volume": 36182.0}, {"date": "2007-08-23", "close": 0.86230664, "volume": 12362.0}, {"date": "2007-08-24", "close": 0.77939254, "volume": 12061.0}, {"date": "2007-08-27", "close": 0.77939254, "volume": 14804.0}, {"date": "2007-08-28", "close": 0.81255818, "volume": 2672.0}, {"date": "2007-08-29", "close": 0.84572382, "volume": 32907.0}, {"date": "2007-08-30", "close": 0.77939254, "volume": 35579.0}, {"date": "2007-08-31", "close": 0.77939254, "volume": 6030.0}, {"date": "2007-09-03", "close": 0.76280972, "volume": 16282.0}, {"date": "2007-09-04", "close": 0.77939254, "volume": 2412.0}, {"date": "2007-09-05", "close": 0.81255818, "volume": 1508.0}, {"date": "2007-09-06", "close": 0.79597536, "volume": 15392.0}, {"date": "2007-09-07", "close": 0.81255818, "volume": 10252.0}, {"date": "2007-09-10", "close": 0.79597536, "volume": 9046.0}, {"date": "2007-09-12", "close": 0.84572382, "volume": 754.0}, {"date": "2007-09-13", "close": 0.81255818, "volume": 27378.0}, {"date": "2007-09-14", "close": 0.829141, "volume": 3453.0}, {"date": "2007-09-17", "close": 0.829141, "volume": 4523.0}, {"date": "2007-09-18", "close": 0.76280972, "volume": 88194.0}, {"date": "2007-09-20", "close": 0.6633128, "volume": 23820.0}, {"date": "2007-09-21", "close": 0.7462269, "volume": 46684.0}, {"date": "2007-09-24", "close": 0.7462269, "volume": 26411.0}, {"date": "2007-09-25", "close": 0.69647844, "volume": 316412.0}, {"date": "2007-09-26", "close": 0.6633128, "volume": 36785.0}, {"date": "2007-09-27", "close": 0.72964408, "volume": 120647.0}, {"date": "2007-09-28", "close": 0.77939254, "volume": 122645.0}, {"date": "2007-10-01", "close": 0.81255818, "volume": 79902.0}, {"date": "2007-10-02", "close": 0.79597536, "volume": 4523.0}, {"date": "2007-10-03", "close": 0.81255818, "volume": 52731.0}, {"date": "2007-10-05", "close": 0.77939254, "volume": 11035.0}, {"date": "2007-10-08", "close": 0.81255818, "volume": 10252.0}, {"date": "2007-10-09", "close": 0.77939254, "volume": 39499.0}, {"date": "2007-10-10", "close": 0.79597536, "volume": 48389.0}, {"date": "2007-10-12", "close": 0.76280972, "volume": 6030.0}, {"date": "2007-10-15", "close": 0.72964408, "volume": 17865.0}, {"date": "2007-10-16", "close": 0.7462269, "volume": 4221.0}, {"date": "2007-10-17", "close": 0.71306126, "volume": 143424.0}, {"date": "2007-10-18", "close": 0.72964408, "volume": 187242.0}, {"date": "2007-10-19", "close": 0.69647844, "volume": 56987.0}, {"date": "2007-10-22", "close": 0.6633128, "volume": 47941.0}, {"date": "2007-10-24", "close": 0.6633128, "volume": 25629.0}, {"date": "2007-10-25", "close": 0.63014716, "volume": 26559.0}, {"date": "2007-10-26", "close": 0.63014716, "volume": 34252.0}, {"date": "2007-10-29", "close": 0.71306126, "volume": 22614.0}, {"date": "2007-10-30", "close": 0.76280972, "volume": 57288.0}, {"date": "2007-10-31", "close": 0.77939254, "volume": 67064.0}, {"date": "2007-11-01", "close": 0.7462269, "volume": 40649.0}, {"date": "2007-11-02", "close": 0.72964408, "volume": 23518.0}, {"date": "2007-11-05", "close": 0.76280972, "volume": 30152.0}, {"date": "2007-11-07", "close": 0.7462269, "volume": 58102.0}, {"date": "2007-11-08", "close": 0.69647844, "volume": 77095.0}, {"date": "2007-11-12", "close": 0.71306126, "volume": 52765.0}, {"date": "2007-11-13", "close": 0.67989562, "volume": 34808.0}, {"date": "2007-11-14", "close": 0.6633128, "volume": 23217.0}, {"date": "2007-11-15", "close": 0.69647844, "volume": 7538.0}, {"date": "2007-11-16", "close": 0.69647844, "volume": 11165.0}, {"date": "2007-11-19", "close": 0.6633128, "volume": 30955.0}, {"date": "2007-11-20", "close": 0.6633128, "volume": 43720.0}, {"date": "2007-11-21", "close": 0.6633128, "volume": 18091.0}, {"date": "2007-11-22", "close": 0.64672998, "volume": 4221.0}, {"date": "2007-11-23", "close": 0.61356434, "volume": 18928.0}, {"date": "2007-11-26", "close": 0.56381588, "volume": 22463.0}, {"date": "2007-11-27", "close": 0.56381588, "volume": 55192.0}, {"date": "2007-11-28", "close": 0.56381588, "volume": 53871.0}, {"date": "2007-11-29", "close": 0.56381588, "volume": 48243.0}, {"date": "2007-11-30", "close": 0.56381588, "volume": 10663.0}, {"date": "2007-12-03", "close": 0.54723306, "volume": 35846.0}, {"date": "2007-12-04", "close": 0.61356434, "volume": 47862.0}, {"date": "2007-12-06", "close": 0.54723306, "volume": 15076.0}, {"date": "2007-12-07", "close": 0.56381588, "volume": 30152.0}, {"date": "2007-12-10", "close": 0.54723306, "volume": 26835.0}, {"date": "2007-12-11", "close": 0.54723306, "volume": 33167.0}, {"date": "2007-12-12", "close": 0.56381588, "volume": 103873.0}, {"date": "2007-12-17", "close": 0.51406742, "volume": 42589.0}, {"date": "2007-12-18", "close": 0.51406742, "volume": 9347.0}, {"date": "2007-12-21", "close": 0.51406742, "volume": 11759.0}, {"date": "2007-12-24", "close": 0.48090178, "volume": 3015.0}, {"date": "2007-12-27", "close": 0.46431896, "volume": 2334.0}, {"date": "2007-12-31", "close": 0.46431896, "volume": 3697.0}, {"date": "2008-01-02", "close": 0.46431896, "volume": 2846.0}, {"date": "2008-01-03", "close": 0.4974846, "volume": 7538.0}, {"date": "2008-01-04", "close": 0.63014716, "volume": 110412.0}, {"date": "2008-01-07", "close": 0.56381588, "volume": 28485.0}, {"date": "2008-01-08", "close": 0.59698152, "volume": 5526.0}, {"date": "2008-01-10", "close": 0.56381588, "volume": 3317.0}, {"date": "2008-01-11", "close": 0.53065024, "volume": 1508.0}, {"date": "2008-01-14", "close": 0.53065024, "volume": 18091.0}, {"date": "2008-01-15", "close": 0.59698152, "volume": 10538.0}, {"date": "2008-01-16", "close": 0.53065024, "volume": 21106.0}, {"date": "2008-01-17", "close": 0.46431896, "volume": 19599.0}, {"date": "2008-01-18", "close": 0.46431896, "volume": 24121.0}, {"date": "2008-01-21", "close": 0.44773614, "volume": 32865.0}, {"date": "2008-01-23", "close": 0.39798768, "volume": 23459.0}, {"date": "2008-01-24", "close": 0.36482204, "volume": 45228.0}, {"date": "2008-01-25", "close": 0.36482204, "volume": 9046.0}, {"date": "2008-01-29", "close": 0.36482204, "volume": 4523.0}, {"date": "2008-01-30", "close": 0.36482204, "volume": 15076.0}, {"date": "2008-01-31", "close": 0.34823922, "volume": 172136.0}, {"date": "2008-02-01", "close": 0.34823922, "volume": 10553.0}, {"date": "2008-02-04", "close": 0.34823922, "volume": 4689.0}, {"date": "2008-02-06", "close": 0.34823922, "volume": 995.0}, {"date": "2008-02-07", "close": 0.3316564, "volume": 27137.0}, {"date": "2008-02-08", "close": 0.36482204, "volume": 3015.0}, {"date": "2008-02-12", "close": 1.0204812, "volume": 490.0}, {"date": "2008-02-13", "close": 1.0204812, "volume": 14670.0}, {"date": "2008-02-14", "close": 1.010276388, "volume": 69.0}, {"date": "2008-02-15", "close": 1.0204812, "volume": 3.0}, {"date": "2008-02-19", "close": 1.0204812, "volume": 784.0}, {"date": "2008-02-20", "close": 1.0204812, "volume": 389.0}, {"date": "2008-02-21", "close": 1.22457744, "volume": 1578.0}, {"date": "2008-02-25", "close": 1.12252932, "volume": 7349.0}, {"date": "2008-02-26", "close": 1.0204812, "volume": 15493.0}, {"date": "2008-02-28", "close": 1.12252932, "volume": 4704.0}, {"date": "2008-02-29", "close": 1.0204812, "volume": 1372.0}, {"date": "2008-03-03", "close": 1.0204812, "volume": 1470.0}, {"date": "2008-03-05", "close": 1.0204812, "volume": 2940.0}, {"date": "2008-03-06", "close": 1.07150526, "volume": 568.0}, {"date": "2008-03-07", "close": 1.0204812, "volume": 902.0}, {"date": "2008-03-10", "close": 1.0204812, "volume": 1960.0}, {"date": "2008-03-11", "close": 1.07150526, "volume": 21288.0}, {"date": "2008-03-12", "close": 0.96945714, "volume": 6950.0}, {"date": "2008-03-14", "close": 0.979661952, "volume": 294.0}, {"date": "2008-03-17", "close": 0.979661952, "volume": 4900.0}, {"date": "2008-03-19", "close": 1.0204812, "volume": 14699.0}, {"date": "2008-03-25", "close": 0.96945714, "volume": 74.0}, {"date": "2008-03-27", "close": 1.12252932, "volume": 40569.0}, {"date": "2008-03-28", "close": 1.22457744, "volume": 9799.0}, {"date": "2008-03-31", "close": 1.42867368, "volume": 21950.0}, {"date": "2008-04-01", "close": 1.32662556, "volume": 2940.0}, {"date": "2008-04-02", "close": 1.17355338, "volume": 19057.0}, {"date": "2008-04-03", "close": 1.12252932, "volume": 8244.0}, {"date": "2008-04-04", "close": 1.22457744, "volume": 6507.0}, {"date": "2008-04-11", "close": 1.32662556, "volume": 4410.0}, {"date": "2008-04-16", "close": 1.2756015, "volume": 9799.0}, {"date": "2008-04-21", "close": 1.32662556, "volume": 15153.0}, {"date": "2008-04-22", "close": 1.2756015, "volume": 17259.0}, {"date": "2008-04-24", "close": 1.17355338, "volume": 1416.0}, {"date": "2008-04-28", "close": 1.12252932, "volume": 14728.0}, {"date": "2008-04-30", "close": 1.12252932, "volume": 980.0}, {"date": "2008-05-02", "close": 1.12252932, "volume": 11759.0}, {"date": "2008-05-05", "close": 1.17355338, "volume": 715.0}, {"date": "2008-05-07", "close": 1.22457744, "volume": 5880.0}, {"date": "2008-05-08", "close": 1.22457744, "volume": 980.0}, {"date": "2008-05-09", "close": 1.22457744, "volume": 5690.0}, {"date": "2008-05-13", "close": 1.12252932, "volume": 1960.0}, {"date": "2008-05-14", "close": 1.17355338, "volume": 3012.0}, {"date": "2008-05-16", "close": 1.22457744, "volume": 25772.0}, {"date": "2008-05-19", "close": 1.5307218, "volume": 33753.0}, {"date": "2008-05-20", "close": 1.73481804, "volume": 28560.0}, {"date": "2008-05-21", "close": 1.68379398, "volume": 11759.0}, {"date": "2008-05-22", "close": 1.68379398, "volume": 13002.0}, {"date": "2008-05-26", "close": 1.73481804, "volume": 12425.0}, {"date": "2008-05-27", "close": 1.68379398, "volume": 272.0}, {"date": "2008-05-28", "close": 1.5307218, "volume": 9799.0}, {"date": "2008-05-29", "close": 1.5307218, "volume": 15617.0}, {"date": "2008-05-30", "close": 1.58174586, "volume": 3920.0}, {"date": "2008-06-03", "close": 1.7858421, "volume": 95186.0}, {"date": "2008-06-04", "close": 1.63276992, "volume": 14699.0}, {"date": "2008-06-05", "close": 1.63276992, "volume": 9156.0}, {"date": "2008-06-06", "close": 1.58174586, "volume": 2997.0}, {"date": "2008-06-10", "close": 1.63276992, "volume": 1862.0}, {"date": "2008-06-11", "close": 1.47969774, "volume": 25723.0}, {"date": "2008-06-12", "close": 1.42867368, "volume": 5684.0}, {"date": "2008-06-13", "close": 1.32662556, "volume": 7771.0}, {"date": "2008-06-16", "close": 1.42867368, "volume": 8439.0}, {"date": "2008-06-17", "close": 1.42867368, "volume": 10357.0}, {"date": "2008-06-20", "close": 1.32662556, "volume": 7254.0}, {"date": "2008-06-23", "close": 1.2756015, "volume": 24498.0}, {"date": "2008-06-24", "close": 1.17355338, "volume": 15620.0}, {"date": "2008-06-25", "close": 1.12252932, "volume": 27695.0}, {"date": "2008-06-26", "close": 1.12252932, "volume": 16230.0}, {"date": "2008-06-27", "close": 1.12252932, "volume": 11612.0}, {"date": "2008-06-30", "close": 1.12252932, "volume": 52872.0}, {"date": "2008-07-03", "close": 1.07150526, "volume": 588.0}, {"date": "2008-07-04", "close": 1.12252932, "volume": 1764.0}, {"date": "2008-07-07", "close": 1.12252932, "volume": 4900.0}, {"date": "2008-07-10", "close": 1.12252932, "volume": 196.0}, {"date": "2008-07-14", "close": 1.12252932, "volume": 8525.0}, {"date": "2008-07-15", "close": 1.07150526, "volume": 2450.0}, {"date": "2008-07-23", "close": 1.2756015, "volume": 122.0}, {"date": "2008-07-31", "close": 1.22457744, "volume": 1470.0}, {"date": "2008-08-01", "close": 1.17355338, "volume": 3528.0}, {"date": "2008-08-05", "close": 1.17355338, "volume": 6174.0}, {"date": "2008-08-07", "close": 1.12252932, "volume": 377.0}, {"date": "2008-08-08", "close": 1.07150526, "volume": 14699.0}, {"date": "2008-08-12", "close": 1.07150526, "volume": 980.0}, {"date": "2008-08-13", "close": 1.07150526, "volume": 14374.0}, {"date": "2008-08-14", "close": 1.0204812, "volume": 39206.0}, {"date": "2008-08-19", "close": 1.010276388, "volume": 1862.0}, {"date": "2008-08-20", "close": 1.0204812, "volume": 45175.0}, {"date": "2008-08-21", "close": 1.0204812, "volume": 1960.0}, {"date": "2008-08-22", "close": 1.0204812, "volume": 3430.0}, {"date": "2008-08-27", "close": 0.96945714, "volume": 1960.0}, {"date": "2008-08-28", "close": 1.0204812, "volume": 392.0}, {"date": "2008-09-03", "close": 1.0204812, "volume": 980.0}, {"date": "2008-09-04", "close": 0.96945714, "volume": 7349.0}, {"date": "2008-09-05", "close": 0.91843308, "volume": 9799.0}, {"date": "2008-09-09", "close": 0.81638496, "volume": 4900.0}, {"date": "2008-09-10", "close": 0.86740902, "volume": 24008.0}, {"date": "2008-09-11", "close": 0.86740902, "volume": 2450.0}, {"date": "2008-09-16", "close": 0.7653609, "volume": 4214.0}, {"date": "2008-09-24", "close": 0.56126466, "volume": 980.0}, {"date": "2008-09-25", "close": 0.66331278, "volume": 5390.0}, {"date": "2008-09-26", "close": 0.877613832, "volume": 10779.0}, {"date": "2008-09-30", "close": 0.66331278, "volume": 5390.0}, {"date": "2008-10-02", "close": 0.66331278, "volume": 1470.0}, {"date": "2008-10-08", "close": 0.581674284, "volume": 5439.0}, {"date": "2008-10-09", "close": 0.581674284, "volume": 6370.0}, {"date": "2008-10-10", "close": 0.581674284, "volume": 13229.0}, {"date": "2008-10-16", "close": 0.602083908, "volume": 14209.0}, {"date": "2008-10-24", "close": 0.61228872, "volume": 2371.0}, {"date": "2008-10-31", "close": 0.61228872, "volume": 78.0}, {"date": "2008-11-03", "close": 0.61228872, "volume": 804.0}, {"date": "2008-11-10", "close": 0.30614436, "volume": 9799.0}, {"date": "2008-11-11", "close": 0.35716842, "volume": 17639.0}, {"date": "2008-11-17", "close": 0.35716842, "volume": 1960.0}, {"date": "2008-11-20", "close": 0.2551203, "volume": 4900.0}, {"date": "2008-11-26", "close": 0.2551203, "volume": 2940.0}, {"date": "2008-11-28", "close": 0.214301052, "volume": 1666.0}, {"date": "2008-12-02", "close": 0.2551203, "volume": 1960.0}, {"date": "2008-12-09", "close": 0.30614436, "volume": 12.0}, {"date": "2008-12-15", "close": 0.30614436, "volume": 175.0}, {"date": "2008-12-18", "close": 0.2551203, "volume": 105832.0}, {"date": "2008-12-22", "close": 0.2551203, "volume": 13229.0}, {"date": "2009-01-02", "close": 0.35716842, "volume": 36257.0}, {"date": "2009-01-05", "close": 0.35716842, "volume": 4100.0}, {"date": "2009-01-07", "close": 0.40819248, "volume": 12249.0}, {"date": "2009-01-13", "close": 0.30614436, "volume": 6566.0}, {"date": "2009-01-14", "close": 0.2551203, "volume": 9015.0}, {"date": "2009-01-15", "close": 0.30614436, "volume": 5684.0}, {"date": "2009-01-23", "close": 0.2551203, "volume": 43509.0}, {"date": "2009-01-28", "close": 0.214301052, "volume": 441.0}, {"date": "2009-01-30", "close": 0.214301052, "volume": 5880.0}, {"date": "2009-02-02", "close": 0.214301052, "volume": 27487.0}, {"date": "2009-02-03", "close": 0.10204812, "volume": 70555.0}, {"date": "2009-02-04", "close": 0.15307218, "volume": 16120.0}, {"date": "2009-02-06", "close": 0.132662556, "volume": 67174.0}, {"date": "2009-02-09", "close": 0.214301052, "volume": 32773.0}, {"date": "2009-02-10", "close": 0.569570922, "volume": 12199.0}, {"date": "2009-02-12", "close": 0.474642435, "volume": 7901.0}, {"date": "2009-02-13", "close": 0.379713948, "volume": 5187.0}, {"date": "2009-02-19", "close": 0.379713948, "volume": 15986.0}, {"date": "2009-02-20", "close": 0.253142632, "volume": 25219.0}, {"date": "2009-02-24", "close": 0.253142632, "volume": 2686.0}, {"date": "2009-02-27", "close": 0.253142632, "volume": 3634.0}, {"date": "2009-03-02", "close": 0.189856974, "volume": 79.0}, {"date": "2009-03-04", "close": 0.189856974, "volume": 3160.0}, {"date": "2009-03-05", "close": 0.189856974, "volume": 205.0}, {"date": "2009-03-09", "close": 0.158214145, "volume": 3950.0}, {"date": "2009-03-11", "close": 0.158214145, "volume": 4740.0}, {"date": "2009-03-12", "close": 0.126571316, "volume": 63205.0}, {"date": "2009-03-16", "close": 0.126571316, "volume": 3.0}, {"date": "2009-03-23", "close": 0.158214145, "volume": 63205.0}, {"date": "2009-03-24", "close": 0.189856974, "volume": 66366.0}, {"date": "2009-03-26", "close": 0.189856974, "volume": 3160.0}, {"date": "2009-03-27", "close": 0.158214145, "volume": 17543.0}, {"date": "2009-03-30", "close": 0.189856974, "volume": 299689.0}, {"date": "2009-03-31", "close": 0.221499803, "volume": 332313.0}, {"date": "2009-04-01", "close": 0.221499803, "volume": 199097.0}, {"date": "2009-04-02", "close": 0.189856974, "volume": 402001.0}, {"date": "2009-04-03", "close": 0.221499803, "volume": 15801.0}, {"date": "2009-04-06", "close": 0.221499803, "volume": 12009.0}, {"date": "2009-04-07", "close": 0.189856974, "volume": 11061.0}, {"date": "2009-04-08", "close": 0.221499803, "volume": 142212.0}, {"date": "2009-04-09", "close": 0.221499803, "volume": 54703.0}, {"date": "2009-04-14", "close": 0.221499803, "volume": 133364.0}, {"date": "2009-04-15", "close": 0.221499803, "volume": 2844.0}, {"date": "2009-04-16", "close": 0.221499803, "volume": 60361.0}, {"date": "2009-04-17", "close": 0.221499803, "volume": 15485.0}, {"date": "2009-04-20", "close": 0.253142632, "volume": 84932.0}, {"date": "2009-04-21", "close": 0.253142632, "volume": 71134.0}, {"date": "2009-04-22", "close": 0.253142632, "volume": 93002.0}, {"date": "2009-04-23", "close": 0.253142632, "volume": 133680.0}, {"date": "2009-04-24", "close": 0.284785461, "volume": 81419.0}, {"date": "2009-04-27", "close": 0.31642829, "volume": 540692.0}, {"date": "2009-04-28", "close": 0.31642829, "volume": 408228.0}, {"date": "2009-04-29", "close": 0.537928093, "volume": 2601138.0}, {"date": "2009-04-30", "close": 0.506285264, "volume": 1488839.0}, {"date": "2009-05-01", "close": 0.537928093, "volume": 489195.0}, {"date": "2009-05-04", "close": 0.537928093, "volume": 168411.0}, {"date": "2009-05-05", "close": 0.569570922, "volume": 448490.0}, {"date": "2009-05-06", "close": 0.696142238, "volume": 1682560.0}, {"date": "2009-05-07", "close": 0.696142238, "volume": 1275365.0}, {"date": "2009-05-08", "close": 0.727785067, "volume": 305720.0}, {"date": "2009-05-11", "close": 0.664499409, "volume": 226271.0}, {"date": "2009-05-12", "close": 0.696142238, "volume": 457423.0}, {"date": "2009-05-13", "close": 0.63285658, "volume": 98337.0}, {"date": "2009-05-14", "close": 0.63285658, "volume": 78381.0}, {"date": "2009-05-15", "close": 0.822713554, "volume": 1260087.0}, {"date": "2009-05-18", "close": 0.664499409, "volume": 1174303.0}, {"date": "2009-05-19", "close": 0.664499409, "volume": 394437.0}, {"date": "2009-05-20", "close": 0.601213751, "volume": 290868.0}, {"date": "2009-05-21", "close": 0.63285658, "volume": 797638.0}, {"date": "2009-05-22", "close": 0.569570922, "volume": 190106.0}, {"date": "2009-05-25", "close": 0.601213751, "volume": 137233.0}, {"date": "2009-05-26", "close": 0.601213751, "volume": 56158.0}, {"date": "2009-05-27", "close": 0.537928093, "volume": 85660.0}, {"date": "2009-05-28", "close": 0.569570922, "volume": 89473.0}, {"date": "2009-05-29", "close": 0.601213751, "volume": 86679.0}, {"date": "2009-06-01", "close": 0.63285658, "volume": 183802.0}, {"date": "2009-06-02", "close": 0.664499409, "volume": 89627.0}, {"date": "2009-06-03", "close": 0.601213751, "volume": 280234.0}, {"date": "2009-06-04", "close": 0.569570922, "volume": 142498.0}, {"date": "2009-06-05", "close": 0.569570922, "volume": 39561.0}, {"date": "2009-06-09", "close": 0.506285264, "volume": 221520.0}, {"date": "2009-06-10", "close": 0.537928093, "volume": 71853.0}, {"date": "2009-06-11", "close": 0.506285264, "volume": 34042.0}, {"date": "2009-06-12", "close": 0.506285264, "volume": 312319.0}, {"date": "2009-06-15", "close": 0.506285264, "volume": 85977.0}, {"date": "2009-06-16", "close": 0.474642435, "volume": 48441.0}, {"date": "2009-06-17", "close": 0.506285264, "volume": 61685.0}, {"date": "2009-06-18", "close": 0.506285264, "volume": 11294.0}, {"date": "2009-06-19", "close": 0.442999606, "volume": 29270.0}, {"date": "2009-06-22", "close": 0.474642435, "volume": 48321.0}, {"date": "2009-06-23", "close": 0.474642435, "volume": 64845.0}, {"date": "2009-06-24", "close": 0.474642435, "volume": 71826.0}, {"date": "2009-06-25", "close": 0.506285264, "volume": 70257.0}, {"date": "2009-06-26", "close": 0.506285264, "volume": 89499.0}, {"date": "2009-06-29", "close": 0.474642435, "volume": 175534.0}, {"date": "2009-06-30", "close": 0.442999606, "volume": 51105.0}, {"date": "2009-07-01", "close": 0.474642435, "volume": 100019.0}, {"date": "2009-07-02", "close": 0.474642435, "volume": 95486.0}, {"date": "2009-07-03", "close": 0.442999606, "volume": 137562.0}, {"date": "2009-07-06", "close": 0.411356777, "volume": 63205.0}, {"date": "2009-07-07", "close": 0.442999606, "volume": 206091.0}, {"date": "2009-07-08", "close": 0.442999606, "volume": 11444.0}, {"date": "2009-07-09", "close": 0.442999606, "volume": 157291.0}, {"date": "2009-07-10", "close": 0.411356777, "volume": 19230.0}, {"date": "2009-07-13", "close": 0.411356777, "volume": 35739.0}, {"date": "2009-07-14", "close": 0.411356777, "volume": 52145.0}, {"date": "2009-07-15", "close": 0.411356777, "volume": 156797.0}, {"date": "2009-07-16", "close": 0.442999606, "volume": 157041.0}, {"date": "2009-07-17", "close": 0.442999606, "volume": 25282.0}, {"date": "2009-07-20", "close": 0.442999606, "volume": 24619.0}, {"date": "2009-07-21", "close": 0.474642435, "volume": 4898.0}, {"date": "2009-07-22", "close": 0.442999606, "volume": 36975.0}, {"date": "2009-07-23", "close": 0.537928093, "volume": 677876.0}, {"date": "2009-07-24", "close": 0.569570922, "volume": 318367.0}, {"date": "2009-07-27", "close": 0.569570922, "volume": 181992.0}, {"date": "2009-07-28", "close": 0.569570922, "volume": 151851.0}, {"date": "2009-07-29", "close": 0.569570922, "volume": 103638.0}, {"date": "2009-07-30", "close": 0.537928093, "volume": 56569.0}, {"date": "2009-07-31", "close": 0.569570922, "volume": 165756.0}, {"date": "2009-08-03", "close": 0.601213751, "volume": 37943.0}, {"date": "2009-08-04", "close": 0.63285658, "volume": 238255.0}, {"date": "2009-08-05", "close": 0.601213751, "volume": 40052.0}, {"date": "2009-08-06", "close": 0.601213751, "volume": 36563.0}, {"date": "2009-08-07", "close": 0.569570922, "volume": 51709.0}, {"date": "2009-08-10", "close": 0.601213751, "volume": 58939.0}, {"date": "2009-08-11", "close": 0.569570922, "volume": 67472.0}, {"date": "2009-08-12", "close": 0.601213751, "volume": 136189.0}, {"date": "2009-08-13", "close": 0.601213751, "volume": 203130.0}, {"date": "2009-08-14", "close": 0.569570922, "volume": 83542.0}, {"date": "2009-08-17", "close": 0.569570922, "volume": 66299.0}, {"date": "2009-08-18", "close": 0.537928093, "volume": 24102.0}, {"date": "2009-08-19", "close": 0.601213751, "volume": 40787.0}, {"date": "2009-08-20", "close": 0.569570922, "volume": 15082.0}, {"date": "2009-08-21", "close": 0.537928093, "volume": 61564.0}, {"date": "2009-08-24", "close": 0.601213751, "volume": 36090.0}, {"date": "2009-08-25", "close": 0.537928093, "volume": 25488.0}, {"date": "2009-08-26", "close": 0.569570922, "volume": 69387.0}, {"date": "2009-08-27", "close": 0.696142238, "volume": 821717.0}, {"date": "2009-08-28", "close": 0.664499409, "volume": 441807.0}, {"date": "2009-08-31", "close": 0.63285658, "volume": 105875.0}, {"date": "2009-09-01", "close": 0.696142238, "volume": 112782.0}, {"date": "2009-09-02", "close": 0.696142238, "volume": 66942.0}, {"date": "2009-09-03", "close": 0.791070725, "volume": 1017774.0}, {"date": "2009-09-04", "close": 0.696142238, "volume": 466540.0}, {"date": "2009-09-07", "close": 0.759427896, "volume": 427410.0}, {"date": "2009-09-08", "close": 0.759427896, "volume": 2791454.0}, {"date": "2009-09-09", "close": 0.759427896, "volume": 319751.0}, {"date": "2009-09-10", "close": 0.727785067, "volume": 312684.0}, {"date": "2009-09-11", "close": 0.791070725, "volume": 293378.0}, {"date": "2009-09-14", "close": 0.727785067, "volume": 223113.0}, {"date": "2009-09-15", "close": 0.759427896, "volume": 64156.0}, {"date": "2009-09-16", "close": 0.854356383, "volume": 717799.0}, {"date": "2009-09-17", "close": 1.012570528, "volume": 6219628.0}, {"date": "2009-09-18", "close": 0.980927699, "volume": 842311.0}, {"date": "2009-09-21", "close": 0.980927699, "volume": 419765.0}, {"date": "2009-09-22", "close": 0.791070725, "volume": 1074825.0}, {"date": "2009-09-23", "close": 0.759427896, "volume": 490980.0}, {"date": "2009-09-24", "close": 0.792474072, "volume": 206556.0}, {"date": "2009-09-25", "close": 0.759454319, "volume": 172471.0}, {"date": "2009-09-28", "close": 0.726434566, "volume": 74471.0}, {"date": "2009-09-29", "close": 0.759454319, "volume": 195117.0}, {"date": "2009-09-30", "close": 0.759454319, "volume": 88280.0}, {"date": "2009-10-01", "close": 0.726434566, "volume": 88729.0}, {"date": "2009-10-02", "close": 0.726434566, "volume": 204379.0}, {"date": "2009-10-05", "close": 0.726434566, "volume": 78900.0}, {"date": "2009-10-06", "close": 0.759454319, "volume": 2116647.0}, {"date": "2009-10-07", "close": 0.726434566, "volume": 417241.0}, {"date": "2009-10-08", "close": 0.726434566, "volume": 469390.0}, {"date": "2009-10-09", "close": 0.726434566, "volume": 122692.0}, {"date": "2009-10-12", "close": 0.759454319, "volume": 58091.0}, {"date": "2009-10-13", "close": 0.759454319, "volume": 63999.0}, {"date": "2009-10-14", "close": 0.759454319, "volume": 169122.0}, {"date": "2009-10-15", "close": 0.726434566, "volume": 79973.0}, {"date": "2009-10-16", "close": 0.759454319, "volume": 108524.0}, {"date": "2009-10-19", "close": 0.726434566, "volume": 65743.0}, {"date": "2009-10-20", "close": 0.726434566, "volume": 132177.0}, {"date": "2009-10-21", "close": 0.759454319, "volume": 122497.0}, {"date": "2009-10-22", "close": 0.792474072, "volume": 75372.0}, {"date": "2009-10-23", "close": 0.759454319, "volume": 95230.0}, {"date": "2009-10-26", "close": 0.759454319, "volume": 68655.0}, {"date": "2009-10-27", "close": 0.726434566, "volume": 80360.0}, {"date": "2009-10-28", "close": 0.726434566, "volume": 168747.0}, {"date": "2009-10-29", "close": 0.66039506, "volume": 289404.0}, {"date": "2009-10-30", "close": 0.726434566, "volume": 45925.0}, {"date": "2009-11-02", "close": 0.693414813, "volume": 48335.0}, {"date": "2009-11-03", "close": 0.693414813, "volume": 41036.0}, {"date": "2009-11-04", "close": 0.726434566, "volume": 172478.0}, {"date": "2009-11-05", "close": 0.693414813, "volume": 140576.0}, {"date": "2009-11-06", "close": 0.726434566, "volume": 91438.0}, {"date": "2009-11-09", "close": 0.759454319, "volume": 101000.0}, {"date": "2009-11-10", "close": 0.726434566, "volume": 63835.0}, {"date": "2009-11-11", "close": 0.726434566, "volume": 19937.0}, {"date": "2009-11-12", "close": 0.759454319, "volume": 19353.0}, {"date": "2009-11-13", "close": 0.693414813, "volume": 85214.0}, {"date": "2009-11-16", "close": 0.759454319, "volume": 68141.0}, {"date": "2009-11-17", "close": 0.759454319, "volume": 246277.0}, {"date": "2009-11-18", "close": 0.825493825, "volume": 918485.0}, {"date": "2009-11-19", "close": 0.858513578, "volume": 729202.0}, {"date": "2009-11-20", "close": 0.891533331, "volume": 798094.0}, {"date": "2009-11-23", "close": 0.891533331, "volume": 809841.0}, {"date": "2009-11-24", "close": 0.891533331, "volume": 302113.0}, {"date": "2009-11-25", "close": 0.825493825, "volume": 133002.0}, {"date": "2009-11-26", "close": 0.924553084, "volume": 633905.0}, {"date": "2009-11-27", "close": 0.891533331, "volume": 502008.0}, {"date": "2009-11-30", "close": 0.891533331, "volume": 1061487.0}, {"date": "2009-12-01", "close": 0.858513578, "volume": 315739.0}, {"date": "2009-12-02", "close": 0.891533331, "volume": 895440.0}, {"date": "2009-12-03", "close": 0.957572837, "volume": 348782.0}, {"date": "2009-12-04", "close": 0.99059259, "volume": 892655.0}, {"date": "2009-12-07", "close": 0.924553084, "volume": 1617698.0}, {"date": "2009-12-08", "close": 0.891533331, "volume": 342605.0}, {"date": "2009-12-09", "close": 0.858513578, "volume": 341770.0}, {"date": "2009-12-10", "close": 0.924553084, "volume": 378006.0}, {"date": "2009-12-11", "close": 0.792474072, "volume": 1229980.0}, {"date": "2009-12-14", "close": 0.726434566, "volume": 454210.0}, {"date": "2009-12-15", "close": 0.726434566, "volume": 354424.0}, {"date": "2009-12-16", "close": 0.726434566, "volume": 262434.0}, {"date": "2009-12-17", "close": 0.726434566, "volume": 132581.0}, {"date": "2009-12-18", "close": 0.693414813, "volume": 232118.0}, {"date": "2009-12-21", "close": 0.693414813, "volume": 128607.0}, {"date": "2009-12-22", "close": 0.726434566, "volume": 106973.0}, {"date": "2009-12-23", "close": 0.693414813, "volume": 222358.0}, {"date": "2009-12-24", "close": 0.693414813, "volume": 117923.0}, {"date": "2009-12-29", "close": 0.693414813, "volume": 94612.0}, {"date": "2009-12-30", "close": 0.693414813, "volume": 46325.0}, {"date": "2009-12-31", "close": 0.693414813, "volume": 84598.0}, {"date": "2010-01-04", "close": 0.726434566, "volume": 308243.0}, {"date": "2010-01-05", "close": 0.759454319, "volume": 264758.0}, {"date": "2010-01-06", "close": 0.792474072, "volume": 368928.0}, {"date": "2010-01-07", "close": 0.792474072, "volume": 99587.0}, {"date": "2010-01-08", "close": 0.759454319, "volume": 274449.0}, {"date": "2010-01-11", "close": 0.825493825, "volume": 457585.0}, {"date": "2010-01-12", "close": 0.792474072, "volume": 157594.0}, {"date": "2010-01-13", "close": 0.792474072, "volume": 167033.0}, {"date": "2010-01-14", "close": 0.99059259, "volume": 6418028.0}, {"date": "2010-01-15", "close": 0.957572837, "volume": 2084676.0}, {"date": "2010-01-18", "close": 1.023612343, "volume": 1278232.0}, {"date": "2010-01-19", "close": 1.089651849, "volume": 2339568.0}, {"date": "2010-01-20", "close": 0.957572837, "volume": 3406883.0}, {"date": "2010-01-21", "close": 0.924553084, "volume": 835100.0}, {"date": "2010-01-22", "close": 0.99059259, "volume": 680689.0}, {"date": "2010-01-25", "close": 0.957572837, "volume": 466170.0}, {"date": "2010-01-27", "close": 0.957572837, "volume": 193592.0}, {"date": "2010-01-28", "close": 0.891533331, "volume": 507976.0}, {"date": "2010-01-29", "close": 0.891533331, "volume": 457260.0}, {"date": "2010-02-01", "close": 0.891533331, "volume": 254957.0}, {"date": "2010-02-02", "close": 0.891533331, "volume": 347732.0}, {"date": "2010-02-03", "close": 0.891533331, "volume": 250820.0}, {"date": "2010-02-04", "close": 0.924553084, "volume": 187443.0}, {"date": "2010-02-05", "close": 0.891533331, "volume": 654822.0}, {"date": "2010-02-08", "close": 0.858513578, "volume": 252778.0}, {"date": "2010-02-09", "close": 0.891533331, "volume": 200446.0}, {"date": "2010-02-10", "close": 0.858513578, "volume": 157141.0}, {"date": "2010-02-11", "close": 0.924553084, "volume": 190638.0}, {"date": "2010-02-12", "close": 0.924553084, "volume": 458931.0}, {"date": "2010-02-15", "close": 0.891533331, "volume": 257207.0}, {"date": "2010-02-16", "close": 0.924553084, "volume": 260029.0}, {"date": "2010-02-17", "close": 0.924553084, "volume": 286410.0}, {"date": "2010-02-18", "close": 0.891533331, "volume": 96304.0}, {"date": "2010-02-19", "close": 0.891533331, "volume": 964177.0}, {"date": "2010-02-22", "close": 0.891533331, "volume": 399946.0}, {"date": "2010-02-23", "close": 0.891533331, "volume": 224155.0}, {"date": "2010-02-24", "close": 0.924553084, "volume": 158632.0}, {"date": "2010-02-25", "close": 0.858513578, "volume": 156151.0}, {"date": "2010-02-26", "close": 0.924553084, "volume": 107589.0}, {"date": "2010-03-01", "close": 0.891533331, "volume": 36607.0}, {"date": "2010-03-02", "close": 0.891533331, "volume": 95583.0}, {"date": "2010-03-03", "close": 1.023612343, "volume": 1479173.0}, {"date": "2010-03-04", "close": 1.056632096, "volume": 1595907.0}, {"date": "2010-03-05", "close": 1.023612343, "volume": 332326.0}, {"date": "2010-03-08", "close": 1.023612343, "volume": 415805.0}, {"date": "2010-03-09", "close": 0.99059259, "volume": 159692.0}, {"date": "2010-03-10", "close": 0.99059259, "volume": 350982.0}, {"date": "2010-03-11", "close": 0.924553084, "volume": 78196.0}, {"date": "2010-03-12", "close": 0.99059259, "volume": 100233.0}, {"date": "2010-03-15", "close": 0.957572837, "volume": 87565.0}, {"date": "2010-03-16", "close": 0.957572837, "volume": 130789.0}, {"date": "2010-03-17", "close": 0.99059259, "volume": 238877.0}, {"date": "2010-03-18", "close": 1.023612343, "volume": 244674.0}, {"date": "2010-03-19", "close": 1.122671602, "volume": 1373758.0}, {"date": "2010-03-22", "close": 1.089651849, "volume": 966788.0}, {"date": "2010-03-23", "close": 0.957572837, "volume": 1269687.0}, {"date": "2010-03-24", "close": 0.924553084, "volume": 449602.0}, {"date": "2010-03-25", "close": 0.924553084, "volume": 145845.0}, {"date": "2010-03-26", "close": 0.924553084, "volume": 91670.0}, {"date": "2010-03-29", "close": 0.924553084, "volume": 120981.0}, {"date": "2010-03-30", "close": 0.957572837, "volume": 190414.0}, {"date": "2010-03-31", "close": 0.924553084, "volume": 352400.0}, {"date": "2010-04-01", "close": 0.891533331, "volume": 209594.0}, {"date": "2010-04-06", "close": 0.924553084, "volume": 257502.0}, {"date": "2010-04-07", "close": 0.924553084, "volume": 188675.0}, {"date": "2010-04-08", "close": 0.924553084, "volume": 249062.0}, {"date": "2010-04-09", "close": 0.99059259, "volume": 143186.0}, {"date": "2010-04-12", "close": 0.99059259, "volume": 190219.0}, {"date": "2010-04-13", "close": 0.924553084, "volume": 212304.0}, {"date": "2010-04-14", "close": 0.957572837, "volume": 32950.0}, {"date": "2010-04-15", "close": 0.957572837, "volume": 137161.0}, {"date": "2010-04-16", "close": 0.924553084, "volume": 23367.0}, {"date": "2010-04-19", "close": 0.924553084, "volume": 54775.0}, {"date": "2010-04-20", "close": 0.891533331, "volume": 127912.0}, {"date": "2010-04-21", "close": 0.891533331, "volume": 37107.0}, {"date": "2010-04-22", "close": 0.891533331, "volume": 177074.0}, {"date": "2010-04-23", "close": 0.891533331, "volume": 144127.0}, {"date": "2010-04-27", "close": 0.891533331, "volume": 31795.0}, {"date": "2010-04-28", "close": 0.858513578, "volume": 171940.0}, {"date": "2010-04-29", "close": 0.759454319, "volume": 716464.0}, {"date": "2010-04-30", "close": 0.792474072, "volume": 262597.0}, {"date": "2010-05-03", "close": 0.759454319, "volume": 131022.0}, {"date": "2010-05-04", "close": 0.792474072, "volume": 156993.0}, {"date": "2010-05-05", "close": 0.726434566, "volume": 328614.0}, {"date": "2010-05-06", "close": 0.693414813, "volume": 122042.0}, {"date": "2010-05-07", "close": 0.693414813, "volume": 273282.0}, {"date": "2010-05-10", "close": 0.759454319, "volume": 213500.0}, {"date": "2010-05-11", "close": 0.759454319, "volume": 525571.0}, {"date": "2010-05-12", "close": 0.759454319, "volume": 102487.0}, {"date": "2010-05-13", "close": 0.759454319, "volume": 69946.0}, {"date": "2010-05-14", "close": 0.792474072, "volume": 46063.0}, {"date": "2010-05-17", "close": 0.726434566, "volume": 265517.0}, {"date": "2010-05-18", "close": 0.693414813, "volume": 87152.0}, {"date": "2010-05-19", "close": 0.66039506, "volume": 295977.0}, {"date": "2010-05-20", "close": 0.627375307, "volume": 174229.0}, {"date": "2010-05-21", "close": 0.66039506, "volume": 231374.0}, {"date": "2010-05-24", "close": 0.693414813, "volume": 93461.0}, {"date": "2010-05-25", "close": 0.627375307, "volume": 84641.0}, {"date": "2010-05-26", "close": 0.594355554, "volume": 119206.0}, {"date": "2010-05-27", "close": 0.594355554, "volume": 86420.0}, {"date": "2010-05-28", "close": 0.627375307, "volume": 81430.0}, {"date": "2010-05-31", "close": 0.627375307, "volume": 59652.0}, {"date": "2010-06-01", "close": 0.627375307, "volume": 32102.0}, {"date": "2010-06-02", "close": 0.594355554, "volume": 158944.0}, {"date": "2010-06-03", "close": 0.594355554, "volume": 84865.0}, {"date": "2010-06-04", "close": 0.594355554, "volume": 27014.0}, {"date": "2010-06-07", "close": 0.561335801, "volume": 30347.0}, {"date": "2010-06-08", "close": 0.627375307, "volume": 45640.0}, {"date": "2010-06-09", "close": 0.594355554, "volume": 19563.0}, {"date": "2010-06-10", "close": 0.627375307, "volume": 30779.0}, {"date": "2010-06-11", "close": 0.627375307, "volume": 31743.0}, {"date": "2010-06-15", "close": 0.594355554, "volume": 37614.0}, {"date": "2010-06-16", "close": 0.561335801, "volume": 46700.0}, {"date": "2010-06-17", "close": 0.561335801, "volume": 19685.0}, {"date": "2010-06-18", "close": 0.627375307, "volume": 59213.0}, {"date": "2010-06-21", "close": 0.594355554, "volume": 88422.0}, {"date": "2010-06-22", "close": 0.594355554, "volume": 54205.0}, {"date": "2010-06-23", "close": 0.594355554, "volume": 51903.0}, {"date": "2010-06-24", "close": 0.594355554, "volume": 38838.0}, {"date": "2010-06-25", "close": 0.561335801, "volume": 36271.0}, {"date": "2010-06-28", "close": 0.594355554, "volume": 119031.0}, {"date": "2010-06-29", "close": 0.561335801, "volume": 88132.0}, {"date": "2010-06-30", "close": 0.528316048, "volume": 160569.0}, {"date": "2010-07-01", "close": 0.528316048, "volume": 31610.0}, {"date": "2010-07-02", "close": 0.594355554, "volume": 89036.0}, {"date": "2010-07-05", "close": 0.594355554, "volume": 19837.0}, {"date": "2010-07-06", "close": 0.561335801, "volume": 16301.0}, {"date": "2010-07-07", "close": 0.561335801, "volume": 17414.0}, {"date": "2010-07-08", "close": 0.561335801, "volume": 21261.0}, {"date": "2010-07-09", "close": 0.594355554, "volume": 80237.0}, {"date": "2010-07-12", "close": 0.561335801, "volume": 133119.0}, {"date": "2010-07-13", "close": 0.561335801, "volume": 39370.0}, {"date": "2010-07-14", "close": 0.561335801, "volume": 37475.0}, {"date": "2010-07-15", "close": 0.561335801, "volume": 76745.0}, {"date": "2010-07-16", "close": 0.495296295, "volume": 40357.0}, {"date": "2010-07-19", "close": 0.528316048, "volume": 34788.0}, {"date": "2010-07-20", "close": 0.528316048, "volume": 53771.0}, {"date": "2010-07-21", "close": 0.528316048, "volume": 94409.0}, {"date": "2010-07-22", "close": 0.528316048, "volume": 25421.0}, {"date": "2010-07-23", "close": 0.594355554, "volume": 90424.0}, {"date": "2010-07-26", "close": 0.627375307, "volume": 70302.0}, {"date": "2010-07-27", "close": 0.561335801, "volume": 166700.0}, {"date": "2010-07-28", "close": 0.528316048, "volume": 363761.0}, {"date": "2010-07-29", "close": 0.495296295, "volume": 39446.0}, {"date": "2010-07-30", "close": 0.495296295, "volume": 26106.0}, {"date": "2010-08-02", "close": 0.495296295, "volume": 112031.0}, {"date": "2010-08-03", "close": 0.495296295, "volume": 10318.0}, {"date": "2010-08-04", "close": 0.528316048, "volume": 89452.0}, {"date": "2010-08-05", "close": 0.528316048, "volume": 224328.0}, {"date": "2010-08-06", "close": 0.528316048, "volume": 88015.0}, {"date": "2010-08-09", "close": 0.528316048, "volume": 77880.0}, {"date": "2010-08-10", "close": 0.528316048, "volume": 27256.0}, {"date": "2010-08-11", "close": 0.495296295, "volume": 53326.0}, {"date": "2010-08-12", "close": 0.462276542, "volume": 177525.0}, {"date": "2010-08-13", "close": 0.528316048, "volume": 129741.0}, {"date": "2010-08-16", "close": 0.495296295, "volume": 29636.0}, {"date": "2010-08-17", "close": 0.495296295, "volume": 116415.0}, {"date": "2010-08-18", "close": 0.495296295, "volume": 33115.0}, {"date": "2010-08-19", "close": 0.495296295, "volume": 54210.0}, {"date": "2010-08-20", "close": 0.495296295, "volume": 129014.0}, {"date": "2010-08-23", "close": 0.462276542, "volume": 131444.0}, {"date": "2010-08-24", "close": 0.495296295, "volume": 77896.0}, {"date": "2010-08-25", "close": 0.462276542, "volume": 30064.0}, {"date": "2010-08-26", "close": 0.495296295, "volume": 20179.0}, {"date": "2010-08-27", "close": 0.462276542, "volume": 6057.0}, {"date": "2010-08-30", "close": 0.495296295, "volume": 75381.0}, {"date": "2010-08-31", "close": 0.495296295, "volume": 19464.0}, {"date": "2010-09-01", "close": 0.528316048, "volume": 248607.0}, {"date": "2010-09-02", "close": 0.528316048, "volume": 96771.0}, {"date": "2010-09-03", "close": 0.561335801, "volume": 190839.0}, {"date": "2010-09-06", "close": 0.561335801, "volume": 67801.0}, {"date": "2010-09-07", "close": 0.561335801, "volume": 14461.0}, {"date": "2010-09-08", "close": 0.528316048, "volume": 245021.0}, {"date": "2010-09-09", "close": 0.627375307, "volume": 831943.0}, {"date": "2010-09-10", "close": 0.627375307, "volume": 581906.0}, {"date": "2010-09-13", "close": 0.66039506, "volume": 182298.0}, {"date": "2010-09-14", "close": 0.627375307, "volume": 176251.0}, {"date": "2010-09-15", "close": 0.627375307, "volume": 132491.0}, {"date": "2010-09-16", "close": 0.627375307, "volume": 22520.0}, {"date": "2010-09-17", "close": 0.627375307, "volume": 61161.0}, {"date": "2010-09-20", "close": 0.627375307, "volume": 164235.0}, {"date": "2010-09-21", "close": 0.528316048, "volume": 887900.0}, {"date": "2010-09-22", "close": 0.528316048, "volume": 89537.0}, {"date": "2010-09-23", "close": 0.561335801, "volume": 103563.0}, {"date": "2010-09-24", "close": 0.528316048, "volume": 220839.0}, {"date": "2010-09-27", "close": 0.528316048, "volume": 217169.0}, {"date": "2010-09-28", "close": 0.495296295, "volume": 126085.0}, {"date": "2010-09-29", "close": 0.528316048, "volume": 84533.0}, {"date": "2010-09-30", "close": 0.528316048, "volume": 180299.0}, {"date": "2010-10-01", "close": 0.528316048, "volume": 78500.0}, {"date": "2010-10-04", "close": 0.495296295, "volume": 100374.0}, {"date": "2010-10-05", "close": 0.528316048, "volume": 71570.0}, {"date": "2010-10-06", "close": 0.495296295, "volume": 74349.0}, {"date": "2010-10-07", "close": 0.495296295, "volume": 104336.0}, {"date": "2010-10-08", "close": 0.495296295, "volume": 124880.0}, {"date": "2010-10-11", "close": 0.528316048, "volume": 99439.0}, {"date": "2010-10-12", "close": 0.528316048, "volume": 386896.0}, {"date": "2010-10-13", "close": 0.528316048, "volume": 95729.0}, {"date": "2010-10-14", "close": 0.495296295, "volume": 284307.0}, {"date": "2010-10-15", "close": 0.495296295, "volume": 43249.0}, {"date": "2010-10-18", "close": 0.528316048, "volume": 155303.0}, {"date": "2010-10-19", "close": 0.528316048, "volume": 99231.0}, {"date": "2010-10-20", "close": 0.528316048, "volume": 237532.0}, {"date": "2010-10-21", "close": 0.627375307, "volume": 1570702.0}, {"date": "2010-10-22", "close": 0.594355554, "volume": 500107.0}, {"date": "2010-10-25", "close": 0.561335801, "volume": 192426.0}, {"date": "2010-10-26", "close": 0.594355554, "volume": 273685.0}, {"date": "2010-10-27", "close": 0.594355554, "volume": 64879.0}, {"date": "2010-10-28", "close": 0.561335801, "volume": 42247.0}, {"date": "2010-10-29", "close": 0.594355554, "volume": 57578.0}, {"date": "2010-11-01", "close": 0.627375307, "volume": 101848.0}, {"date": "2010-11-02", "close": 0.594355554, "volume": 47959.0}, {"date": "2010-11-03", "close": 0.594355554, "volume": 78477.0}, {"date": "2010-11-04", "close": 0.594355554, "volume": 62198.0}, {"date": "2010-11-05", "close": 0.594355554, "volume": 121670.0}, {"date": "2010-11-08", "close": 0.627375307, "volume": 91694.0}, {"date": "2010-11-09", "close": 0.627375307, "volume": 41406.0}, {"date": "2010-11-10", "close": 0.594355554, "volume": 51484.0}, {"date": "2010-11-11", "close": 0.594355554, "volume": 52135.0}, {"date": "2010-11-12", "close": 0.594355554, "volume": 129664.0}, {"date": "2010-11-15", "close": 0.561335801, "volume": 53180.0}, {"date": "2010-11-16", "close": 0.561335801, "volume": 38374.0}, {"date": "2010-11-17", "close": 0.561335801, "volume": 73869.0}, {"date": "2010-11-18", "close": 0.594355554, "volume": 68309.0}, {"date": "2010-11-19", "close": 0.561335801, "volume": 23960.0}, {"date": "2010-11-22", "close": 0.594355554, "volume": 87573.0}, {"date": "2010-11-23", "close": 0.594355554, "volume": 12205.0}, {"date": "2010-11-24", "close": 0.561335801, "volume": 167290.0}, {"date": "2010-11-25", "close": 0.561335801, "volume": 68356.0}, {"date": "2010-11-26", "close": 0.594355554, "volume": 50818.0}, {"date": "2010-11-29", "close": 0.561335801, "volume": 1838.0}, {"date": "2010-11-30", "close": 0.561335801, "volume": 21563.0}, {"date": "2010-12-01", "close": 0.528316048, "volume": 207248.0}, {"date": "2010-12-02", "close": 0.561335801, "volume": 32034.0}, {"date": "2010-12-03", "close": 0.528316048, "volume": 100402.0}, {"date": "2010-12-06", "close": 0.528316048, "volume": 46124.0}, {"date": "2010-12-07", "close": 0.528316048, "volume": 45412.0}, {"date": "2010-12-08", "close": 0.528316048, "volume": 68626.0}, {"date": "2010-12-09", "close": 0.528316048, "volume": 77681.0}, {"date": "2010-12-10", "close": 0.528316048, "volume": 32708.0}, {"date": "2010-12-13", "close": 0.528316048, "volume": 65883.0}, {"date": "2010-12-14", "close": 0.528316048, "volume": 49222.0}, {"date": "2010-12-15", "close": 0.528316048, "volume": 111839.0}, {"date": "2010-12-16", "close": 0.561335801, "volume": 92464.0}, {"date": "2010-12-17", "close": 0.561335801, "volume": 23032.0}, {"date": "2010-12-20", "close": 0.528316048, "volume": 16732.0}, {"date": "2010-12-21", "close": 0.561335801, "volume": 18928.0}, {"date": "2010-12-22", "close": 0.561335801, "volume": 37868.0}, {"date": "2010-12-23", "close": 0.528316048, "volume": 62728.0}, {"date": "2010-12-24", "close": 0.528316048, "volume": 112835.0}, {"date": "2010-12-29", "close": 0.561335801, "volume": 334754.0}, {"date": "2010-12-30", "close": 0.528316048, "volume": 119926.0}, {"date": "2010-12-31", "close": 0.528316048, "volume": 68646.0}, {"date": "2011-01-04", "close": 0.495296295, "volume": 105391.0}, {"date": "2011-01-05", "close": 0.495296295, "volume": 41097.0}, {"date": "2011-01-06", "close": 0.528316048, "volume": 42702.0}, {"date": "2011-01-07", "close": 0.495296295, "volume": 207906.0}, {"date": "2011-01-10", "close": 0.495296295, "volume": 59056.0}, {"date": "2011-01-11", "close": 0.495296295, "volume": 33271.0}, {"date": "2011-01-12", "close": 0.495296295, "volume": 265997.0}, {"date": "2011-01-13", "close": 0.462276542, "volume": 63912.0}, {"date": "2011-01-14", "close": 0.495296295, "volume": 81507.0}, {"date": "2011-01-17", "close": 0.462276542, "volume": 606049.0}, {"date": "2011-01-18", "close": 0.462276542, "volume": 98547.0}, {"date": "2011-01-19", "close": 0.495296295, "volume": 65870.0}, {"date": "2011-01-20", "close": 0.462276542, "volume": 160811.0}, {"date": "2011-01-21", "close": 0.429256789, "volume": 58794.0}, {"date": "2011-01-24", "close": 0.429256789, "volume": 479198.0}, {"date": "2011-01-25", "close": 0.429256789, "volume": 86510.0}, {"date": "2011-01-27", "close": 0.429256789, "volume": 50233.0}, {"date": "2011-01-28", "close": 0.429256789, "volume": 222212.0}, {"date": "2011-01-31", "close": 0.429256789, "volume": 119024.0}, {"date": "2011-02-01", "close": 0.396237036, "volume": 105529.0}, {"date": "2011-02-02", "close": 0.396237036, "volume": 38189.0}, {"date": "2011-02-03", "close": 0.429256789, "volume": 33768.0}, {"date": "2011-02-04", "close": 0.429256789, "volume": 243424.0}, {"date": "2011-02-07", "close": 0.429256789, "volume": 55601.0}, {"date": "2011-02-08", "close": 0.462276542, "volume": 48728.0}, {"date": "2011-02-09", "close": 0.429256789, "volume": 165658.0}, {"date": "2011-02-10", "close": 0.429256789, "volume": 59188.0}, {"date": "2011-02-11", "close": 0.429256789, "volume": 100546.0}, {"date": "2011-02-14", "close": 0.462276542, "volume": 109576.0}, {"date": "2011-02-15", "close": 0.429256789, "volume": 59974.0}, {"date": "2011-02-16", "close": 0.462276542, "volume": 29286.0}, {"date": "2011-02-17", "close": 0.429256789, "volume": 55361.0}, {"date": "2011-02-18", "close": 0.429256789, "volume": 272567.0}, {"date": "2011-02-21", "close": 0.429256789, "volume": 57449.0}, {"date": "2011-02-22", "close": 0.429256789, "volume": 69497.0}, {"date": "2011-02-23", "close": 0.429256789, "volume": 50197.0}, {"date": "2011-02-24", "close": 0.462276542, "volume": 376979.0}, {"date": "2011-02-25", "close": 0.495296295, "volume": 226530.0}, {"date": "2011-02-28", "close": 0.462276542, "volume": 205732.0}, {"date": "2011-03-01", "close": 0.462276542, "volume": 250456.0}, {"date": "2011-03-02", "close": 0.495296295, "volume": 135970.0}, {"date": "2011-03-03", "close": 0.528316048, "volume": 176410.0}, {"date": "2011-03-04", "close": 0.561335801, "volume": 404898.0}, {"date": "2011-03-07", "close": 0.528316048, "volume": 106875.0}, {"date": "2011-03-08", "close": 0.561335801, "volume": 79524.0}, {"date": "2011-03-09", "close": 0.561335801, "volume": 186091.0}, {"date": "2011-03-10", "close": 0.561335801, "volume": 129922.0}, {"date": "2011-03-11", "close": 0.528316048, "volume": 250839.0}, {"date": "2011-03-14", "close": 0.495296295, "volume": 36964.0}, {"date": "2011-03-15", "close": 0.462276542, "volume": 159306.0}, {"date": "2011-03-16", "close": 0.462276542, "volume": 70127.0}, {"date": "2011-03-17", "close": 0.462276542, "volume": 72335.0}, {"date": "2011-03-18", "close": 0.495296295, "volume": 26829.0}, {"date": "2011-03-21", "close": 0.495296295, "volume": 68242.0}, {"date": "2011-03-22", "close": 0.528316048, "volume": 99989.0}, {"date": "2011-03-23", "close": 0.528316048, "volume": 34657.0}, {"date": "2011-03-24", "close": 0.495296295, "volume": 6057.0}, {"date": "2011-03-25", "close": 0.495296295, "volume": 24393.0}, {"date": "2011-03-28", "close": 0.495296295, "volume": 45137.0}, {"date": "2011-03-29", "close": 0.462276542, "volume": 49304.0}, {"date": "2011-03-30", "close": 0.462276542, "volume": 6357.0}, {"date": "2011-03-31", "close": 0.462276542, "volume": 69384.0}, {"date": "2011-04-01", "close": 0.462276542, "volume": 48607.0}, {"date": "2011-04-04", "close": 0.462276542, "volume": 56926.0}, {"date": "2011-04-05", "close": 0.462276542, "volume": 218879.0}, {"date": "2011-04-06", "close": 0.462276542, "volume": 66384.0}, {"date": "2011-04-07", "close": 0.462276542, "volume": 15445.0}, {"date": "2011-04-08", "close": 0.462276542, "volume": 61933.0}, {"date": "2011-04-11", "close": 0.495296295, "volume": 234254.0}, {"date": "2011-04-12", "close": 0.462276542, "volume": 77227.0}, {"date": "2011-04-13", "close": 0.462276542, "volume": 30285.0}, {"date": "2011-04-14", "close": 0.528316048, "volume": 985989.0}, {"date": "2011-04-15", "close": 0.528316048, "volume": 211944.0}, {"date": "2011-04-18", "close": 0.495296295, "volume": 527278.0}, {"date": "2011-04-19", "close": 0.495296295, "volume": 71956.0}, {"date": "2011-04-20", "close": 0.528316048, "volume": 68841.0}, {"date": "2011-04-21", "close": 0.528316048, "volume": 114780.0}, {"date": "2011-04-27", "close": 0.495296295, "volume": 106781.0}, {"date": "2011-04-28", "close": 0.495296295, "volume": 111748.0}, {"date": "2011-04-29", "close": 0.495296295, "volume": 134827.0}, {"date": "2011-05-02", "close": 0.495296295, "volume": 97851.0}, {"date": "2011-05-03", "close": 0.495296295, "volume": 92086.0}, {"date": "2011-05-04", "close": 0.462276542, "volume": 262462.0}, {"date": "2011-05-05", "close": 0.462276542, "volume": 83995.0}, {"date": "2011-05-06", "close": 0.462276542, "volume": 100243.0}, {"date": "2011-05-09", "close": 0.462276542, "volume": 30025.0}, {"date": "2011-05-10", "close": 0.429256789, "volume": 22877.0}, {"date": "2011-05-11", "close": 0.495296295, "volume": 2307777.0}, {"date": "2011-05-12", "close": 0.429256789, "volume": 410961.0}, {"date": "2011-05-13", "close": 0.429256789, "volume": 98971.0}, {"date": "2011-05-16", "close": 0.462276542, "volume": 210596.0}, {"date": "2011-05-17", "close": 0.429256789, "volume": 66034.0}, {"date": "2011-05-18", "close": 0.462276542, "volume": 111146.0}, {"date": "2011-05-19", "close": 0.462276542, "volume": 24483.0}, {"date": "2011-05-20", "close": 0.429256789, "volume": 24834.0}, {"date": "2011-05-23", "close": 0.396237036, "volume": 365959.0}, {"date": "2011-05-24", "close": 0.396237036, "volume": 32566.0}, {"date": "2011-05-25", "close": 0.363217283, "volume": 83766.0}, {"date": "2011-05-26", "close": 0.363217283, "volume": 62296.0}, {"date": "2011-05-27", "close": 0.396237036, "volume": 34682.0}, {"date": "2011-05-30", "close": 0.363217283, "volume": 49497.0}, {"date": "2011-05-31", "close": 0.363217283, "volume": 77912.0}, {"date": "2011-06-01", "close": 0.429256789, "volume": 256784.0}, {"date": "2011-06-02", "close": 0.363217283, "volume": 150421.0}, {"date": "2011-06-03", "close": 0.396237036, "volume": 21199.0}, {"date": "2011-06-06", "close": 0.396237036, "volume": 51003.0}, {"date": "2011-06-07", "close": 0.363217283, "volume": 12593.0}, {"date": "2011-06-08", "close": 0.363217283, "volume": 66827.0}, {"date": "2011-06-09", "close": 0.396237036, "volume": 7571.0}, {"date": "2011-06-10", "close": 0.363217283, "volume": 75157.0}, {"date": "2011-06-14", "close": 0.33019753, "volume": 240566.0}, {"date": "2011-06-15", "close": 0.33019753, "volume": 61908.0}, {"date": "2011-06-16", "close": 0.33019753, "volume": 39370.0}, {"date": "2011-06-17", "close": 0.33019753, "volume": 27466.0}, {"date": "2011-06-20", "close": 0.297177777, "volume": 246884.0}, {"date": "2011-06-21", "close": 0.297177777, "volume": 64613.0}, {"date": "2011-06-22", "close": 0.297177777, "volume": 92520.0}, {"date": "2011-06-23", "close": 0.297177777, "volume": 162827.0}, {"date": "2011-06-24", "close": 0.264158024, "volume": 27790.0}, {"date": "2011-06-27", "close": 0.231138271, "volume": 240512.0}, {"date": "2011-06-28", "close": 0.231138271, "volume": 144412.0}, {"date": "2011-06-29", "close": 0.231138271, "volume": 122892.0}, {"date": "2011-06-30", "close": 0.231138271, "volume": 673436.0}, {"date": "2011-07-01", "close": 0.264158024, "volume": 155967.0}, {"date": "2011-07-04", "close": 0.264158024, "volume": 26530.0}, {"date": "2011-07-05", "close": 0.264158024, "volume": 117795.0}, {"date": "2011-07-06", "close": 0.264158024, "volume": 11619.0}, {"date": "2011-07-07", "close": 0.264158024, "volume": 32556.0}, {"date": "2011-07-08", "close": 0.264158024, "volume": 1181.0}, {"date": "2011-07-11", "close": 0.297177777, "volume": 81971.0}, {"date": "2011-07-12", "close": 0.264158024, "volume": 7571.0}, {"date": "2011-07-13", "close": 0.297177777, "volume": 19080.0}, {"date": "2011-07-14", "close": 0.297177777, "volume": 16657.0}, {"date": "2011-07-18", "close": 0.297177777, "volume": 17866.0}, {"date": "2011-07-19", "close": 0.297177777, "volume": 9994.0}, {"date": "2011-07-20", "close": 0.297177777, "volume": 24228.0}, {"date": "2011-07-21", "close": 0.297177777, "volume": 29745.0}, {"date": "2011-07-22", "close": 0.264158024, "volume": 18474.0}, {"date": "2011-07-25", "close": 0.264158024, "volume": 93647.0}, {"date": "2011-07-26", "close": 0.264158024, "volume": 51484.0}, {"date": "2011-07-27", "close": 0.297177777, "volume": 59290.0}, {"date": "2011-07-28", "close": 0.264158024, "volume": 38007.0}, {"date": "2011-07-29", "close": 0.264158024, "volume": 2147.0}, {"date": "2011-08-01", "close": 0.264158024, "volume": 30049.0}, {"date": "2011-08-02", "close": 0.264158024, "volume": 23096.0}, {"date": "2011-08-03", "close": 0.264158024, "volume": 12114.0}, {"date": "2011-08-04", "close": 0.264158024, "volume": 71514.0}, {"date": "2011-08-05", "close": 0.231138271, "volume": 237578.0}, {"date": "2011-08-08", "close": 0.198118518, "volume": 55760.0}, {"date": "2011-08-09", "close": 0.231138271, "volume": 158437.0}, {"date": "2011-08-10", "close": 0.231138271, "volume": 109026.0}, {"date": "2011-08-11", "close": 0.231138271, "volume": 44428.0}, {"date": "2011-08-12", "close": 0.231138271, "volume": 54541.0}, {"date": "2011-08-15", "close": 0.264158024, "volume": 41793.0}, {"date": "2011-08-16", "close": 0.231138271, "volume": 14628.0}, {"date": "2011-08-17", "close": 0.264158024, "volume": 78226.0}, {"date": "2011-08-18", "close": 0.264158024, "volume": 31935.0}, {"date": "2011-08-19", "close": 0.231138271, "volume": 3028.0}, {"date": "2011-08-22", "close": 0.264158024, "volume": 20291.0}, {"date": "2011-08-23", "close": 0.264158024, "volume": 18474.0}, {"date": "2011-08-24", "close": 0.231138271, "volume": 12871.0}, {"date": "2011-08-25", "close": 0.231138271, "volume": 43913.0}, {"date": "2011-08-26", "close": 0.264158024, "volume": 42550.0}, {"date": "2011-08-29", "close": 0.264158024, "volume": 128821.0}, {"date": "2011-08-30", "close": 0.231138271, "volume": 86085.0}, {"date": "2011-08-31", "close": 0.264158024, "volume": 20965.0}, {"date": "2011-09-01", "close": 0.231138271, "volume": 9873.0}, {"date": "2011-09-02", "close": 0.231138271, "volume": 12114.0}, {"date": "2011-09-05", "close": 0.231138271, "volume": 606.0}, {"date": "2011-09-07", "close": 0.231138271, "volume": 32708.0}, {"date": "2011-09-08", "close": 0.231138271, "volume": 22880.0}, {"date": "2011-09-09", "close": 0.264158024, "volume": 10600.0}, {"date": "2011-09-14", "close": 0.231138271, "volume": 50727.0}, {"date": "2011-09-15", "close": 0.231138271, "volume": 27128.0}, {"date": "2011-09-16", "close": 0.231138271, "volume": 18171.0}, {"date": "2011-09-19", "close": 0.231138271, "volume": 13265.0}, {"date": "2011-09-20", "close": 0.231138271, "volume": 65568.0}, {"date": "2011-09-21", "close": 0.231138271, "volume": 137959.0}, {"date": "2011-09-22", "close": 0.198118518, "volume": 33325.0}, {"date": "2011-09-23", "close": 0.231138271, "volume": 84646.0}, {"date": "2011-09-26", "close": 0.198118518, "volume": 27378.0}, {"date": "2011-09-27", "close": 0.198118518, "volume": 6057.0}, {"date": "2011-09-28", "close": 0.198118518, "volume": 13023.0}, {"date": "2011-09-29", "close": 0.198118518, "volume": 10903.0}, {"date": "2011-09-30", "close": 0.198118518, "volume": 5624.0}, {"date": "2011-10-03", "close": 0.198118518, "volume": 66627.0}, {"date": "2011-10-04", "close": 0.198118518, "volume": 11789.0}, {"date": "2011-10-05", "close": 0.198118518, "volume": 18563.0}, {"date": "2011-10-06", "close": 0.198118518, "volume": 80255.0}, {"date": "2011-10-07", "close": 0.231138271, "volume": 8222.0}, {"date": "2011-10-10", "close": 0.231138271, "volume": 4327.0}, {"date": "2011-10-12", "close": 0.198118518, "volume": 37856.0}, {"date": "2011-10-13", "close": 0.231138271, "volume": 36830.0}, {"date": "2011-10-14", "close": 0.198118518, "volume": 38509.0}, {"date": "2011-10-17", "close": 0.198118518, "volume": 55913.0}, {"date": "2011-10-21", "close": 0.198118518, "volume": 33002.0}, {"date": "2011-10-24", "close": 0.198118518, "volume": 46033.0}, {"date": "2011-10-25", "close": 0.198118518, "volume": 53877.0}, {"date": "2011-10-26", "close": 0.198118518, "volume": 6057.0}, {"date": "2011-10-27", "close": 0.198118518, "volume": 3028.0}, {"date": "2011-10-28", "close": 0.231138271, "volume": 9475.0}, {"date": "2011-10-31", "close": 0.231138271, "volume": 2799.0}, {"date": "2011-11-02", "close": 0.198118518, "volume": 21215.0}, {"date": "2011-11-03", "close": 0.198118518, "volume": 87427.0}, {"date": "2011-11-04", "close": 0.231138271, "volume": 3028.0}, {"date": "2011-11-07", "close": 0.198118518, "volume": 9520.0}, {"date": "2011-11-08", "close": 0.198118518, "volume": 3028.0}, {"date": "2011-11-09", "close": 0.198118518, "volume": 16308.0}, {"date": "2011-11-10", "close": 0.198118518, "volume": 6057.0}, {"date": "2011-11-11", "close": 0.198118518, "volume": 88489.0}, {"date": "2011-11-14", "close": 0.198118518, "volume": 59151.0}, {"date": "2011-11-15", "close": 0.198118518, "volume": 39119.0}, {"date": "2011-11-16", "close": 0.198118518, "volume": 159286.0}, {"date": "2011-11-17", "close": 0.165098765, "volume": 56935.0}, {"date": "2011-11-18", "close": 0.165098765, "volume": 7571.0}, {"date": "2011-11-21", "close": 0.198118518, "volume": 45427.0}, {"date": "2011-11-22", "close": 0.165098765, "volume": 65264.0}, {"date": "2011-11-23", "close": 0.165098765, "volume": 60570.0}, {"date": "2011-11-24", "close": 0.198118518, "volume": 59661.0}, {"date": "2011-11-25", "close": 0.198118518, "volume": 43156.0}, {"date": "2011-11-29", "close": 0.198118518, "volume": 18171.0}, {"date": "2011-11-30", "close": 0.165098765, "volume": 36704.0}, {"date": "2011-12-01", "close": 0.165098765, "volume": 34320.0}, {"date": "2011-12-02", "close": 0.165098765, "volume": 80280.0}, {"date": "2011-12-05", "close": 0.198118518, "volume": 16051.0}, {"date": "2011-12-06", "close": 0.198118518, "volume": 42399.0}, {"date": "2011-12-08", "close": 0.198118518, "volume": 689684.0}, {"date": "2011-12-09", "close": 0.198118518, "volume": 25909.0}, {"date": "2011-12-12", "close": 0.165098765, "volume": 1514.0}, {"date": "2011-12-13", "close": 0.165098765, "volume": 38661.0}, {"date": "2011-12-14", "close": 0.165098765, "volume": 49667.0}, {"date": "2011-12-15", "close": 0.165098765, "volume": 86312.0}, {"date": "2011-12-16", "close": 0.165098765, "volume": 131921.0}, {"date": "2011-12-19", "close": 0.132079012, "volume": 97806.0}, {"date": "2011-12-20", "close": 0.132079012, "volume": 42141.0}, {"date": "2011-12-21", "close": 0.132079012, "volume": 10246.0}, {"date": "2011-12-22", "close": 0.132079012, "volume": 56027.0}, {"date": "2011-12-23", "close": 0.165098765, "volume": 16566.0}, {"date": "2011-12-28", "close": 0.198118518, "volume": 460227.0}, {"date": "2011-12-29", "close": 0.198118518, "volume": 172836.0}, {"date": "2011-12-30", "close": 0.198118518, "volume": 186653.0}, {"date": "2012-01-03", "close": 0.198118518, "volume": 32405.0}, {"date": "2012-01-04", "close": 0.198118518, "volume": 11454.0}, {"date": "2012-01-05", "close": 0.198118518, "volume": 2726.0}, {"date": "2012-01-06", "close": 0.198118518, "volume": 15142.0}, {"date": "2012-01-09", "close": 0.198118518, "volume": 99940.0}, {"date": "2012-01-10", "close": 0.198118518, "volume": 68141.0}, {"date": "2012-01-11", "close": 0.198118518, "volume": 6511.0}, {"date": "2012-01-12", "close": 0.264158024, "volume": 402491.0}, {"date": "2012-01-13", "close": 0.231138271, "volume": 175943.0}, {"date": "2012-01-16", "close": 0.198118518, "volume": 69655.0}, {"date": "2012-01-17", "close": 0.231138271, "volume": 60570.0}, {"date": "2012-01-18", "close": 0.231138271, "volume": 35130.0}, {"date": "2012-01-19", "close": 0.297177777, "volume": 199496.0}, {"date": "2012-01-20", "close": 0.33019753, "volume": 587230.0}, {"date": "2012-01-23", "close": 0.297177777, "volume": 42518.0}, {"date": "2012-01-25", "close": 0.297177777, "volume": 19685.0}, {"date": "2012-01-27", "close": 0.264158024, "volume": 19720.0}, {"date": "2012-01-30", "close": 0.264158024, "volume": 34525.0}, {"date": "2012-01-31", "close": 0.264158024, "volume": 9085.0}, {"date": "2012-02-02", "close": 0.297177777, "volume": 207391.0}, {"date": "2012-02-03", "close": 0.297177777, "volume": 44888.0}, {"date": "2012-02-07", "close": 0.33019753, "volume": 191846.0}, {"date": "2012-02-08", "close": 0.33019753, "volume": 176568.0}, {"date": "2012-02-09", "close": 0.363217283, "volume": 225277.0}, {"date": "2012-02-10", "close": 0.363217283, "volume": 123048.0}, {"date": "2012-02-13", "close": 0.33019753, "volume": 87728.0}, {"date": "2012-02-14", "close": 0.33019753, "volume": 12072.0}, {"date": "2012-02-15", "close": 0.33019753, "volume": 30612.0}, {"date": "2012-02-16", "close": 0.33019753, "volume": 7571.0}, {"date": "2012-02-17", "close": 0.363217283, "volume": 134768.0}, {"date": "2012-02-20", "close": 0.33019753, "volume": 75561.0}, {"date": "2012-02-21", "close": 0.33019753, "volume": 12114.0}, {"date": "2012-02-22", "close": 0.33019753, "volume": 30285.0}, {"date": "2012-02-23", "close": 0.33019753, "volume": 320127.0}, {"date": "2012-02-24", "close": 0.396237036, "volume": 186252.0}, {"date": "2012-02-27", "close": 0.396237036, "volume": 264993.0}, {"date": "2012-02-28", "close": 0.363217283, "volume": 143356.0}, {"date": "2012-02-29", "close": 0.363217283, "volume": 303561.0}, {"date": "2012-03-01", "close": 0.396237036, "volume": 547926.0}, {"date": "2012-03-02", "close": 0.396237036, "volume": 111921.0}, {"date": "2012-03-05", "close": 0.462276542, "volume": 807287.0}, {"date": "2012-03-06", "close": 0.429256789, "volume": 166874.0}, {"date": "2012-03-08", "close": 0.363217283, "volume": 101543.0}, {"date": "2012-03-09", "close": 0.363217283, "volume": 47789.0}, {"date": "2012-03-12", "close": 0.33019753, "volume": 121286.0}, {"date": "2012-03-13", "close": 0.297177777, "volume": 264688.0}, {"date": "2012-03-14", "close": 0.264158024, "volume": 134437.0}, {"date": "2012-03-15", "close": 0.231138271, "volume": 174399.0}, {"date": "2012-03-16", "close": 0.297177777, "volume": 120382.0}, {"date": "2012-03-19", "close": 0.297177777, "volume": 158010.0}, {"date": "2012-03-20", "close": 0.297177777, "volume": 62236.0}, {"date": "2012-03-21", "close": 0.297177777, "volume": 59110.0}, {"date": "2012-03-22", "close": 0.264158024, "volume": 6511.0}, {"date": "2012-03-23", "close": 0.297177777, "volume": 7874.0}, {"date": "2012-03-26", "close": 0.264158024, "volume": 112736.0}, {"date": "2012-03-28", "close": 0.297177777, "volume": 74618.0}, {"date": "2012-03-29", "close": 0.297177777, "volume": 79831.0}, {"date": "2012-03-30", "close": 0.297177777, "volume": 29101.0}, {"date": "2012-04-02", "close": 0.264158024, "volume": 57329.0}, {"date": "2012-04-03", "close": 0.297177777, "volume": 31496.0}, {"date": "2012-04-05", "close": 0.297177777, "volume": 35056.0}, {"date": "2012-04-10", "close": 0.264158024, "volume": 61857.0}, {"date": "2012-04-11", "close": 0.264158024, "volume": 4847.0}, {"date": "2012-04-12", "close": 0.264158024, "volume": 172854.0}, {"date": "2012-04-13", "close": 0.264158024, "volume": 36228.0}, {"date": "2012-04-16", "close": 0.264158024, "volume": 14075.0}, {"date": "2012-04-17", "close": 0.264158024, "volume": 2799.0}, {"date": "2012-04-18", "close": 0.264158024, "volume": 12945.0}, {"date": "2012-04-20", "close": 0.231138271, "volume": 68917.0}, {"date": "2012-04-23", "close": 0.264158024, "volume": 16657.0}, {"date": "2012-04-24", "close": 0.231138271, "volume": 265713.0}, {"date": "2012-04-26", "close": 0.231138271, "volume": 7874.0}, {"date": "2012-04-27", "close": 0.231138271, "volume": 64367.0}, {"date": "2012-05-01", "close": 0.198118518, "volume": 7178.0}, {"date": "2012-05-02", "close": 0.198118518, "volume": 3634.0}, {"date": "2012-05-03", "close": 0.231138271, "volume": 41952.0}, {"date": "2012-05-04", "close": 0.198118518, "volume": 38745.0}, {"date": "2012-05-07", "close": 0.231138271, "volume": 46639.0}, {"date": "2012-05-08", "close": 0.198118518, "volume": 51484.0}, {"date": "2012-05-09", "close": 0.198118518, "volume": 38832.0}, {"date": "2012-05-10", "close": 0.198118518, "volume": 82469.0}, {"date": "2012-05-11", "close": 0.231138271, "volume": 19685.0}, {"date": "2012-05-14", "close": 0.231138271, "volume": 22108.0}, {"date": "2012-05-15", "close": 0.198118518, "volume": 38938.0}, {"date": "2012-05-16", "close": 0.198118518, "volume": 107208.0}, {"date": "2012-05-17", "close": 0.198118518, "volume": 506135.0}, {"date": "2012-05-18", "close": 0.165098765, "volume": 44271.0}, {"date": "2012-05-21", "close": 0.165098765, "volume": 154095.0}, {"date": "2012-05-22", "close": 0.198118518, "volume": 11054.0}, {"date": "2012-05-23", "close": 0.165098765, "volume": 1363.0}, {"date": "2012-05-24", "close": 0.165098765, "volume": 29420.0}, {"date": "2012-05-25", "close": 0.165098765, "volume": 7444.0}, {"date": "2012-05-28", "close": 0.165098765, "volume": 8707.0}, {"date": "2012-05-29", "close": 0.198118518, "volume": 39349.0}, {"date": "2012-05-30", "close": 0.198118518, "volume": 33011.0}, {"date": "2012-05-31", "close": 0.198118518, "volume": 3271.0}, {"date": "2012-06-01", "close": 0.198118518, "volume": 82.0}, {"date": "2012-06-04", "close": 0.231138271, "volume": 90310.0}, {"date": "2012-06-05", "close": 0.198118518, "volume": 26227.0}, {"date": "2012-06-06", "close": 0.198118518, "volume": 6860.0}, {"date": "2012-06-07", "close": 0.198118518, "volume": 3028.0}, {"date": "2012-06-08", "close": 0.231138271, "volume": 96912.0}, {"date": "2012-06-12", "close": 0.198118518, "volume": 33668.0}, {"date": "2012-06-13", "close": 0.198118518, "volume": 67681.0}, {"date": "2012-06-14", "close": 0.231138271, "volume": 74009.0}, {"date": "2012-06-15", "close": 0.198118518, "volume": 16846.0}, {"date": "2012-06-18", "close": 0.231138271, "volume": 53803.0}, {"date": "2012-06-19", "close": 0.231138271, "volume": 14082.0}, {"date": "2012-06-21", "close": 0.198118518, "volume": 92078.0}, {"date": "2012-06-22", "close": 0.198118518, "volume": 57238.0}, {"date": "2012-06-25", "close": 0.198118518, "volume": 20728.0}, {"date": "2012-06-26", "close": 0.231138271, "volume": 65862.0}, {"date": "2012-06-27", "close": 0.198118518, "volume": 20851.0}, {"date": "2012-06-28", "close": 0.198118518, "volume": 3028.0}, {"date": "2012-06-29", "close": 0.198118518, "volume": 82327.0}, {"date": "2012-07-02", "close": 0.198118518, "volume": 191946.0}, {"date": "2012-07-03", "close": 0.198118518, "volume": 64388.0}, {"date": "2012-07-04", "close": 0.198118518, "volume": 27964.0}, {"date": "2012-07-05", "close": 0.198118518, "volume": 39370.0}, {"date": "2012-07-06", "close": 0.198118518, "volume": 4967.0}, {"date": "2012-07-09", "close": 0.198118518, "volume": 5148.0}, {"date": "2012-07-10", "close": 0.165098765, "volume": 3672.0}, {"date": "2012-07-11", "close": 0.198118518, "volume": 40681.0}, {"date": "2012-07-12", "close": 0.198118518, "volume": 4694.0}, {"date": "2012-07-16", "close": 0.198118518, "volume": 71345.0}, {"date": "2012-07-17", "close": 0.198118518, "volume": 1743.0}, {"date": "2012-07-19", "close": 0.198118518, "volume": 34776.0}, {"date": "2012-07-20", "close": 0.198118518, "volume": 19996.0}, {"date": "2012-07-23", "close": 0.198118518, "volume": 3028.0}, {"date": "2012-07-24", "close": 0.198118518, "volume": 54513.0}, {"date": "2012-07-25", "close": 0.231138271, "volume": 2165.0}, {"date": "2012-07-26", "close": 0.231138271, "volume": 4391.0}, {"date": "2012-07-31", "close": 0.198118518, "volume": 128498.0}, {"date": "2012-08-01", "close": 0.198118518, "volume": 64355.0}, {"date": "2012-08-02", "close": 0.198118518, "volume": 23622.0}, {"date": "2012-08-03", "close": 0.231138271, "volume": 30285.0}, {"date": "2012-08-06", "close": 0.198118518, "volume": 6057.0}, {"date": "2012-08-09", "close": 0.198118518, "volume": 130152.0}, {"date": "2012-08-10", "close": 0.231138271, "volume": 30285.0}, {"date": "2012-08-13", "close": 0.198118518, "volume": 12871.0}, {"date": "2012-08-15", "close": 0.198118518, "volume": 65751.0}, {"date": "2012-08-16", "close": 0.198118518, "volume": 707.0}, {"date": "2012-08-17", "close": 0.198118518, "volume": 24228.0}, {"date": "2012-08-20", "close": 0.165098765, "volume": 20493.0}, {"date": "2012-08-21", "close": 0.198118518, "volume": 9895.0}, {"date": "2012-08-22", "close": 0.231138271, "volume": 5054.0}, {"date": "2012-08-23", "close": 0.231138271, "volume": 4543.0}, {"date": "2012-08-24", "close": 0.198118518, "volume": 5300.0}, {"date": "2012-08-27", "close": 0.198118518, "volume": 54816.0}, {"date": "2012-08-29", "close": 0.231138271, "volume": 3937.0}, {"date": "2012-08-30", "close": 0.198118518, "volume": 11845.0}, {"date": "2012-08-31", "close": 0.198118518, "volume": 1817.0}, {"date": "2012-09-03", "close": 0.198118518, "volume": 13129.0}, {"date": "2012-09-04", "close": 0.198118518, "volume": 20291.0}, {"date": "2012-09-05", "close": 0.198118518, "volume": 25515.0}, {"date": "2012-09-06", "close": 0.231138271, "volume": 219979.0}, {"date": "2012-09-07", "close": 0.198118518, "volume": 2726.0}, {"date": "2012-09-11", "close": 0.231138271, "volume": 679450.0}, {"date": "2012-09-12", "close": 0.231138271, "volume": 66627.0}, {"date": "2012-09-13", "close": 0.231138271, "volume": 48456.0}, {"date": "2012-09-14", "close": 0.165098765, "volume": 657072.0}, {"date": "2012-09-17", "close": 0.198118518, "volume": 136888.0}, {"date": "2012-09-18", "close": 0.198118518, "volume": 6814.0}, {"date": "2012-09-19", "close": 0.231138271, "volume": 8692.0}, {"date": "2012-09-20", "close": 0.198118518, "volume": 13628.0}, {"date": "2012-09-21", "close": 0.198118518, "volume": 12991.0}, {"date": "2012-09-24", "close": 0.21896388, "volume": 213597.0}, {"date": "2012-09-25", "close": 0.21896388, "volume": 4110.0}, {"date": "2012-09-26", "close": 0.21896388, "volume": 85877.0}, {"date": "2012-09-27", "close": 0.21896388, "volume": 9591.0}, {"date": "2012-09-28", "close": 0.1824699, "volume": 1799.0}, {"date": "2012-10-02", "close": 0.1824699, "volume": 9591.0}, {"date": "2012-10-03", "close": 0.1824699, "volume": 6576.0}, {"date": "2012-10-05", "close": 0.1824699, "volume": 21669.0}, {"date": "2012-10-08", "close": 0.1824699, "volume": 16441.0}, {"date": "2012-10-10", "close": 0.1824699, "volume": 2740.0}, {"date": "2012-10-11", "close": 0.21896388, "volume": 7124.0}, {"date": "2012-10-12", "close": 0.21896388, "volume": 241624.0}, {"date": "2012-10-15", "close": 0.1824699, "volume": 15893.0}, {"date": "2012-10-16", "close": 0.1824699, "volume": 41103.0}, {"date": "2012-10-17", "close": 0.21896388, "volume": 40829.0}, {"date": "2012-10-18", "close": 0.21896388, "volume": 1370.0}, {"date": "2012-10-19", "close": 0.21896388, "volume": 41103.0}, {"date": "2012-10-22", "close": 0.1824699, "volume": 27895.0}, {"date": "2012-10-23", "close": 0.1824699, "volume": 13701.0}, {"date": "2012-10-25", "close": 0.1824699, "volume": 39419.0}, {"date": "2012-10-26", "close": 0.1824699, "volume": 25217.0}, {"date": "2012-10-29", "close": 0.1824699, "volume": 155634.0}, {"date": "2012-10-31", "close": 0.1824699, "volume": 12331.0}, {"date": "2012-11-01", "close": 0.1824699, "volume": 41103.0}, {"date": "2012-11-05", "close": 0.21896388, "volume": 39130.0}, {"date": "2012-11-06", "close": 0.1824699, "volume": 45213.0}, {"date": "2012-11-07", "close": 0.21896388, "volume": 31430.0}, {"date": "2012-11-08", "close": 0.1824699, "volume": 58640.0}, {"date": "2012-11-09", "close": 0.1824699, "volume": 12605.0}, {"date": "2012-11-12", "close": 0.1824699, "volume": 1564.0}, {"date": "2012-11-13", "close": 0.21896388, "volume": 49597.0}, {"date": "2012-11-15", "close": 0.14597592, "volume": 31410.0}, {"date": "2012-11-16", "close": 0.1824699, "volume": 127865.0}, {"date": "2012-11-19", "close": 0.1824699, "volume": 6165.0}, {"date": "2012-11-20", "close": 0.21896388, "volume": 16441.0}, {"date": "2012-11-22", "close": 0.1824699, "volume": 5480.0}, {"date": "2012-11-26", "close": 0.1824699, "volume": 5721.0}, {"date": "2012-11-27", "close": 0.1824699, "volume": 2740.0}, {"date": "2012-11-28", "close": 0.21896388, "volume": 23292.0}, {"date": "2012-11-30", "close": 0.1824699, "volume": 2192.0}, {"date": "2012-12-03", "close": 0.1824699, "volume": 8221.0}, {"date": "2012-12-04", "close": 0.1824699, "volume": 13701.0}, {"date": "2012-12-05", "close": 0.1824699, "volume": 98068.0}, {"date": "2012-12-06", "close": 0.1824699, "volume": 27981.0}, {"date": "2012-12-07", "close": 0.1824699, "volume": 37009.0}, {"date": "2012-12-10", "close": 0.1824699, "volume": 27577.0}, {"date": "2012-12-11", "close": 0.14597592, "volume": 17991.0}, {"date": "2012-12-13", "close": 0.1824699, "volume": 15071.0}, {"date": "2012-12-14", "close": 0.14597592, "volume": 24662.0}, {"date": "2012-12-17", "close": 0.1824699, "volume": 6681.0}, {"date": "2012-12-18", "close": 0.1824699, "volume": 9486.0}, {"date": "2012-12-20", "close": 0.14597592, "volume": 5480.0}, {"date": "2012-12-27", "close": 0.14597592, "volume": 959.0}, {"date": "2012-12-28", "close": 0.14597592, "volume": 2740.0}, {"date": "2012-12-31", "close": 0.14597592, "volume": 55.0}, {"date": "2013-01-02", "close": 0.1824699, "volume": 36307.0}, {"date": "2013-01-03", "close": 0.1824699, "volume": 38280.0}, {"date": "2013-01-07", "close": 0.14597592, "volume": 6850.0}, {"date": "2013-01-09", "close": 0.14597592, "volume": 6850.0}, {"date": "2013-01-10", "close": 0.14597592, "volume": 6850.0}, {"date": "2013-01-11", "close": 0.1824699, "volume": 2740.0}, {"date": "2013-01-14", "close": 0.1824699, "volume": 6165.0}, {"date": "2013-01-15", "close": 0.14597592, "volume": 5480.0}, {"date": "2013-01-16", "close": 0.14597592, "volume": 13701.0}, {"date": "2013-01-17", "close": 0.14597592, "volume": 13701.0}, {"date": "2013-01-18", "close": 0.14597592, "volume": 1946.0}, {"date": "2013-01-21", "close": 0.14597592, "volume": 1644.0}, {"date": "2013-01-22", "close": 0.14597592, "volume": 24662.0}, {"date": "2013-01-23", "close": 0.1824699, "volume": 8221.0}, {"date": "2013-01-25", "close": 0.14597592, "volume": 64833.0}, {"date": "2013-01-29", "close": 0.14597592, "volume": 10413.0}, {"date": "2013-01-30", "close": 0.14597592, "volume": 8906.0}, {"date": "2013-01-31", "close": 0.14597592, "volume": 9591.0}, {"date": "2013-02-01", "close": 0.14597592, "volume": 18907.0}, {"date": "2013-02-04", "close": 0.14597592, "volume": 20551.0}, {"date": "2013-02-05", "close": 0.1824699, "volume": 32882.0}, {"date": "2013-02-06", "close": 0.1824699, "volume": 13701.0}, {"date": "2013-02-07", "close": 0.14597592, "volume": 22360.0}, {"date": "2013-02-08", "close": 0.1824699, "volume": 5179.0}, {"date": "2013-02-11", "close": 0.14597592, "volume": 13701.0}, {"date": "2013-02-13", "close": 0.14597592, "volume": 145788.0}, {"date": "2013-02-14", "close": 0.14597592, "volume": 1370.0}, {"date": "2013-02-18", "close": 0.14597592, "volume": 3288.0}, {"date": "2013-02-20", "close": 0.14597592, "volume": 4795.0}, {"date": "2013-02-21", "close": 0.14597592, "volume": 143199.0}, {"date": "2013-02-22", "close": 0.14597592, "volume": 384.0}, {"date": "2013-02-25", "close": 0.14597592, "volume": 24936.0}, {"date": "2013-02-26", "close": 0.14597592, "volume": 81113.0}, {"date": "2013-02-27", "close": 0.14597592, "volume": 31759.0}, {"date": "2013-02-28", "close": 0.14597592, "volume": 8495.0}, {"date": "2013-03-01", "close": 0.14597592, "volume": 106185.0}, {"date": "2013-03-04", "close": 0.14597592, "volume": 20003.0}, {"date": "2013-03-05", "close": 0.14597592, "volume": 12986.0}, {"date": "2013-03-07", "close": 0.14597592, "volume": 11673.0}, {"date": "2013-03-08", "close": 0.1824699, "volume": 4192.0}, {"date": "2013-03-11", "close": 0.14597592, "volume": 41103.0}, {"date": "2013-03-12", "close": 0.14597592, "volume": 99138.0}, {"date": "2013-03-14", "close": 0.14597592, "volume": 52311.0}, {"date": "2013-03-15", "close": 0.14597592, "volume": 5480.0}, {"date": "2013-03-19", "close": 0.14597592, "volume": 2116.0}, {"date": "2013-03-20", "close": 0.14597592, "volume": 3425.0}, {"date": "2013-03-21", "close": 0.14597592, "volume": 14692.0}, {"date": "2013-03-25", "close": 0.10948194, "volume": 25188.0}, {"date": "2013-03-26", "close": 0.10948194, "volume": 1096.0}, {"date": "2013-03-27", "close": 0.10948194, "volume": 4110.0}, {"date": "2013-04-02", "close": 0.10948194, "volume": 548.0}, {"date": "2013-04-03", "close": 0.10948194, "volume": 9728.0}, {"date": "2013-04-05", "close": 0.10948194, "volume": 45706.0}, {"date": "2013-04-08", "close": 0.10948194, "volume": 5481.0}, {"date": "2013-04-09", "close": 0.10948194, "volume": 38362.0}, {"date": "2013-04-10", "close": 0.10948194, "volume": 8221.0}, {"date": "2013-04-11", "close": 0.10948194, "volume": 39459.0}, {"date": "2013-04-12", "close": 0.10948194, "volume": 3014.0}, {"date": "2013-04-15", "close": 0.10948194, "volume": 8221.0}, {"date": "2013-04-16", "close": 0.10948194, "volume": 43400.0}, {"date": "2013-04-17", "close": 0.10948194, "volume": 171706.0}, {"date": "2013-04-18", "close": 0.10948194, "volume": 7672.0}, {"date": "2013-04-19", "close": 0.07298796, "volume": 31818.0}, {"date": "2013-04-23", "close": 0.14597592, "volume": 173890.0}, {"date": "2013-04-24", "close": 0.10948194, "volume": 269.0}, {"date": "2013-04-26", "close": 0.10948194, "volume": 28772.0}, {"date": "2013-04-29", "close": 0.10948194, "volume": 40281.0}, {"date": "2013-05-02", "close": 0.10948194, "volume": 20414.0}, {"date": "2013-05-03", "close": 0.10948194, "volume": 25634.0}, {"date": "2013-05-06", "close": 0.10948194, "volume": 13975.0}, {"date": "2013-05-07", "close": 0.10948194, "volume": 7672.0}, {"date": "2013-05-08", "close": 0.10948194, "volume": 8218.0}, {"date": "2013-05-09", "close": 0.10948194, "volume": 32334.0}, {"date": "2013-05-13", "close": 0.10948194, "volume": 87412.0}, {"date": "2013-05-15", "close": 0.10948194, "volume": 79508.0}, {"date": "2013-05-16", "close": 0.10948194, "volume": 10413.0}, {"date": "2013-05-17", "close": 0.10948194, "volume": 2220.0}, {"date": "2013-05-20", "close": 0.10948194, "volume": 32882.0}, {"date": "2013-05-23", "close": 0.10948194, "volume": 62044.0}, {"date": "2013-05-24", "close": 0.10948194, "volume": 5085.0}, {"date": "2013-05-27", "close": 0.10948194, "volume": 188859.0}, {"date": "2013-05-28", "close": 0.10948194, "volume": 31238.0}, {"date": "2013-05-30", "close": 0.10948194, "volume": 2740.0}, {"date": "2013-06-03", "close": 0.10948194, "volume": 8221.0}, {"date": "2013-06-04", "close": 0.14597592, "volume": 15893.0}, {"date": "2013-06-05", "close": 0.10948194, "volume": 13701.0}, {"date": "2013-06-06", "close": 0.10948194, "volume": 7193.0}, {"date": "2013-06-07", "close": 0.10948194, "volume": 11125.0}, {"date": "2013-06-11", "close": 0.14597592, "volume": 17537.0}, {"date": "2013-06-13", "close": 0.10948194, "volume": 3014.0}, {"date": "2013-06-14", "close": 0.10948194, "volume": 41148.0}, {"date": "2013-06-17", "close": 0.10948194, "volume": 24276.0}, {"date": "2013-06-18", "close": 0.10948194, "volume": 128953.0}, {"date": "2013-06-20", "close": 0.14597592, "volume": 164411.0}, {"date": "2013-06-21", "close": 0.14597592, "volume": 2740.0}, {"date": "2013-06-24", "close": 0.14597592, "volume": 6302.0}, {"date": "2013-06-25", "close": 0.10948194, "volume": 30690.0}, {"date": "2013-06-26", "close": 0.10948194, "volume": 2511.0}, {"date": "2013-06-27", "close": 0.10948194, "volume": 6330.0}, {"date": "2013-06-28", "close": 0.10948194, "volume": 33704.0}, {"date": "2013-07-01", "close": 0.10948194, "volume": 30142.0}, {"date": "2013-07-03", "close": 0.10948194, "volume": 20551.0}, {"date": "2013-07-04", "close": 0.10948194, "volume": 1424788.0}, {"date": "2013-07-05", "close": 0.10948194, "volume": 8221.0}, {"date": "2013-07-09", "close": 0.10948194, "volume": 10276.0}, {"date": "2013-07-11", "close": 0.14597592, "volume": 5480.0}, {"date": "2013-07-12", "close": 0.10948194, "volume": 5480.0}, {"date": "2013-07-15", "close": 0.1824699, "volume": 359263.0}, {"date": "2013-07-16", "close": 0.14597592, "volume": 224695.0}, {"date": "2013-07-17", "close": 0.14597592, "volume": 89582.0}, {"date": "2013-07-22", "close": 0.14597592, "volume": 13701.0}, {"date": "2013-07-24", "close": 0.1824699, "volume": 38362.0}, {"date": "2013-07-25", "close": 0.14597592, "volume": 17537.0}, {"date": "2013-07-29", "close": 0.1824699, "volume": 14523.0}, {"date": "2013-07-31", "close": 0.14597592, "volume": 57269.0}, {"date": "2013-08-07", "close": 0.1824699, "volume": 41103.0}, {"date": "2013-08-08", "close": 0.1824699, "volume": 109607.0}, {"date": "2013-08-15", "close": 0.14597592, "volume": 12631.0}, {"date": "2013-08-20", "close": 0.1824699, "volume": 13453.0}, {"date": "2013-08-21", "close": 0.14597592, "volume": 18340.0}, {"date": "2013-08-23", "close": 0.14597592, "volume": 8221.0}, {"date": "2013-08-26", "close": 0.14597592, "volume": 6850.0}, {"date": "2013-08-27", "close": 0.1824699, "volume": 2740.0}, {"date": "2013-08-29", "close": 0.14597592, "volume": 60284.0}, {"date": "2013-09-03", "close": 0.14597592, "volume": 106867.0}, {"date": "2013-09-06", "close": 0.14597592, "volume": 3425.0}, {"date": "2013-09-09", "close": 0.14597592, "volume": 38362.0}, {"date": "2013-09-12", "close": 0.14597592, "volume": 31287.0}, {"date": "2013-09-13", "close": 0.1824699, "volume": 6418.0}, {"date": "2013-09-16", "close": 0.14597592, "volume": 21812.0}, {"date": "2013-09-18", "close": 0.14597592, "volume": 43843.0}, {"date": "2013-09-19", "close": 0.14597592, "volume": 3946.0}, {"date": "2013-09-20", "close": 0.1824699, "volume": 16441.0}, {"date": "2013-09-23", "close": 0.14597592, "volume": 12331.0}, {"date": "2013-09-25", "close": 0.1824699, "volume": 1096.0}, {"date": "2013-09-26", "close": 0.14597592, "volume": 10276.0}, {"date": "2013-09-27", "close": 0.14597592, "volume": 56174.0}, {"date": "2013-10-01", "close": 0.10948194, "volume": 44684.0}, {"date": "2013-10-02", "close": 0.10948194, "volume": 64942.0}, {"date": "2013-10-04", "close": 0.14597592, "volume": 15893.0}, {"date": "2013-10-09", "close": 0.14597592, "volume": 546.0}, {"date": "2013-10-14", "close": 0.10948194, "volume": 195665.0}, {"date": "2013-10-16", "close": 0.14597592, "volume": 29012.0}, {"date": "2013-10-21", "close": 0.14597592, "volume": 20551.0}, {"date": "2013-10-22", "close": 0.10948194, "volume": 79350.0}, {"date": "2013-10-28", "close": 0.10948194, "volume": 6850.0}, {"date": "2013-10-29", "close": 0.10948194, "volume": 8221.0}, {"date": "2013-10-30", "close": 0.14597592, "volume": 17811.0}, {"date": "2013-10-31", "close": 0.10948194, "volume": 19181.0}, {"date": "2013-11-01", "close": 0.14597592, "volume": 68540.0}, {"date": "2013-11-04", "close": 0.14597592, "volume": 27402.0}, {"date": "2013-11-05", "close": 0.10948194, "volume": 23086.0}, {"date": "2013-11-11", "close": 0.10948194, "volume": 32882.0}, {"date": "2013-11-12", "close": 0.14597592, "volume": 448921.0}, {"date": "2013-11-14", "close": 0.14597592, "volume": 165774.0}, {"date": "2013-11-15", "close": 0.14597592, "volume": 8571.0}, {"date": "2013-11-18", "close": 0.14597592, "volume": 5480.0}, {"date": "2013-11-19", "close": 0.14597592, "volume": 28498.0}, {"date": "2013-11-20", "close": 0.14597592, "volume": 8221.0}, {"date": "2013-11-21", "close": 0.14597592, "volume": 75406.0}, {"date": "2013-11-22", "close": 0.14597592, "volume": 72752.0}, {"date": "2013-11-25", "close": 0.1824699, "volume": 44117.0}, {"date": "2013-11-26", "close": 0.14597592, "volume": 20688.0}, {"date": "2013-11-27", "close": 0.14597592, "volume": 13495.0}, {"date": "2013-11-29", "close": 0.14597592, "volume": 13701.0}, {"date": "2013-12-03", "close": 0.14597592, "volume": 15012.0}, {"date": "2013-12-04", "close": 0.14597592, "volume": 4384.0}, {"date": "2013-12-05", "close": 0.10948194, "volume": 140023.0}, {"date": "2013-12-10", "close": 0.10948194, "volume": 18085.0}, {"date": "2013-12-11", "close": 0.10948194, "volume": 20551.0}, {"date": "2013-12-16", "close": 0.10948194, "volume": 79465.0}, {"date": "2013-12-19", "close": 0.14597592, "volume": 54804.0}, {"date": "2013-12-20", "close": 0.14597592, "volume": 41103.0}, {"date": "2013-12-23", "close": 0.14597592, "volume": 29458.0}, {"date": "2013-12-24", "close": 0.14597592, "volume": 6714.0}, {"date": "2013-12-27", "close": 0.14597592, "volume": 13975.0}, {"date": "2013-12-30", "close": 0.10948194, "volume": 45213.0}, {"date": "2013-12-31", "close": 0.10948194, "volume": 9608.0}, {"date": "2014-01-02", "close": 0.14597592, "volume": 12240.0}, {"date": "2014-01-03", "close": 0.14597592, "volume": 13701.0}, {"date": "2014-01-06", "close": 0.14597592, "volume": 27402.0}, {"date": "2014-01-07", "close": 0.10948194, "volume": 18859.0}, {"date": "2014-01-14", "close": 0.10948194, "volume": 5480.0}, {"date": "2014-01-15", "close": 0.10948194, "volume": 17778.0}, {"date": "2014-01-16", "close": 0.10948194, "volume": 10139.0}, {"date": "2014-01-17", "close": 0.14597592, "volume": 52885.0}, {"date": "2014-01-20", "close": 0.14597592, "volume": 133810.0}, {"date": "2014-01-21", "close": 0.1824699, "volume": 279788.0}, {"date": "2014-01-22", "close": 0.21896388, "volume": 222526.0}, {"date": "2014-01-23", "close": 0.1824699, "volume": 30796.0}, {"date": "2014-01-28", "close": 0.1824699, "volume": 101575.0}, {"date": "2014-01-31", "close": 0.1824699, "volume": 8221.0}, {"date": "2014-02-03", "close": 0.1824699, "volume": 68504.0}, {"date": "2014-02-04", "close": 0.1824699, "volume": 101122.0}, {"date": "2014-02-05", "close": 0.1824699, "volume": 12270.0}, {"date": "2014-02-06", "close": 0.1824699, "volume": 6850.0}, {"date": "2014-02-07", "close": 0.1824699, "volume": 8221.0}, {"date": "2014-02-10", "close": 0.1824699, "volume": 7672.0}, {"date": "2014-02-11", "close": 0.1824699, "volume": 28011.0}, {"date": "2014-02-12", "close": 0.21896388, "volume": 70819.0}, {"date": "2014-02-13", "close": 0.21896388, "volume": 4567.0}, {"date": "2014-02-14", "close": 0.1824699, "volume": 137972.0}, {"date": "2014-02-17", "close": 0.21896388, "volume": 370294.0}, {"date": "2014-02-18", "close": 0.21896388, "volume": 9974.0}, {"date": "2014-02-19", "close": 0.1824699, "volume": 849.0}, {"date": "2014-02-20", "close": 0.21896388, "volume": 57851.0}, {"date": "2014-02-21", "close": 0.21896388, "volume": 69483.0}, {"date": "2014-02-24", "close": 0.1824699, "volume": 5206.0}, {"date": "2014-02-25", "close": 0.1824699, "volume": 274.0}, {"date": "2014-02-26", "close": 0.21896388, "volume": 12331.0}, {"date": "2014-02-27", "close": 0.1824699, "volume": 5302.0}, {"date": "2014-02-28", "close": 0.1824699, "volume": 15783.0}, {"date": "2014-03-04", "close": 0.21896388, "volume": 33978.0}, {"date": "2014-03-05", "close": 0.21896388, "volume": 3915.0}, {"date": "2014-03-06", "close": 0.1824699, "volume": 17663.0}, {"date": "2014-03-07", "close": 0.21896388, "volume": 16441.0}, {"date": "2014-03-10", "close": 0.21896388, "volume": 15071.0}, {"date": "2014-03-11", "close": 0.1824699, "volume": 8237.0}, {"date": "2014-03-12", "close": 0.1824699, "volume": 196476.0}, {"date": "2014-03-13", "close": 0.1824699, "volume": 15208.0}, {"date": "2014-03-14", "close": 0.1824699, "volume": 66393.0}, {"date": "2014-03-18", "close": 0.1824699, "volume": 8358.0}, {"date": "2014-03-19", "close": 0.21896388, "volume": 23292.0}, {"date": "2014-03-21", "close": 0.1824699, "volume": 116458.0}, {"date": "2014-03-26", "close": 0.1824699, "volume": 78875.0}, {"date": "2014-03-28", "close": 0.1824699, "volume": 26470.0}, {"date": "2014-03-31", "close": 0.1824699, "volume": 5480.0}, {"date": "2014-04-01", "close": 0.1824699, "volume": 225043.0}, {"date": "2014-04-02", "close": 0.1824699, "volume": 3425.0}, {"date": "2014-04-03", "close": 0.1824699, "volume": 165203.0}, {"date": "2014-04-04", "close": 0.1824699, "volume": 82342.0}, {"date": "2014-04-07", "close": 0.1824699, "volume": 22925.0}, {"date": "2014-04-09", "close": 0.1824699, "volume": 22809.0}, {"date": "2014-04-10", "close": 0.21896388, "volume": 54804.0}, {"date": "2014-04-14", "close": 0.1824699, "volume": 44677.0}, {"date": "2014-04-15", "close": 0.1824699, "volume": 46967.0}, {"date": "2014-04-17", "close": 0.1824699, "volume": 20274.0}, {"date": "2014-04-22", "close": 0.1824699, "volume": 30142.0}, {"date": "2014-04-24", "close": 0.1824699, "volume": 9043.0}, {"date": "2014-04-30", "close": 0.1824699, "volume": 5480.0}, {"date": "2014-05-01", "close": 0.1824699, "volume": 3014.0}, {"date": "2014-05-02", "close": 0.1824699, "volume": 11005.0}, {"date": "2014-05-05", "close": 0.1824699, "volume": 158214.0}, {"date": "2014-05-06", "close": 0.1824699, "volume": 3929.0}, {"date": "2014-05-07", "close": 0.1824699, "volume": 6028.0}, {"date": "2014-05-08", "close": 0.1824699, "volume": 32882.0}, {"date": "2014-05-09", "close": 0.1824699, "volume": 2740.0}, {"date": "2014-05-12", "close": 0.14597592, "volume": 1370.0}, {"date": "2014-05-14", "close": 0.14597592, "volume": 54256.0}, {"date": "2014-05-22", "close": 0.14597592, "volume": 35809.0}, {"date": "2014-05-23", "close": 0.14597592, "volume": 4521.0}, {"date": "2014-05-26", "close": 0.14597592, "volume": 156915.0}, {"date": "2014-05-27", "close": 0.14597592, "volume": 210895.0}, {"date": "2014-05-28", "close": 0.14597592, "volume": 16989.0}, {"date": "2014-05-30", "close": 0.14597592, "volume": 9591.0}, {"date": "2014-06-03", "close": 0.1824699, "volume": 5480.0}, {"date": "2014-06-04", "close": 0.14597592, "volume": 54804.0}, {"date": "2014-06-05", "close": 0.14597592, "volume": 28211.0}, {"date": "2014-06-10", "close": 0.14597592, "volume": 88207.0}, {"date": "2014-06-11", "close": 0.14597592, "volume": 14934.0}, {"date": "2014-06-12", "close": 0.14597592, "volume": 34658.0}, {"date": "2014-06-13", "close": 0.10948194, "volume": 27402.0}, {"date": "2014-06-16", "close": 0.10948194, "volume": 971.0}, {"date": "2014-06-17", "close": 0.10948194, "volume": 41137.0}, {"date": "2014-06-19", "close": 0.10948194, "volume": 27333.0}, {"date": "2014-06-20", "close": 0.10948194, "volume": 5754.0}, {"date": "2014-06-24", "close": 0.14597592, "volume": 25018.0}, {"date": "2014-06-25", "close": 0.10948194, "volume": 5480.0}, {"date": "2014-06-26", "close": 0.10948194, "volume": 9591.0}, {"date": "2014-06-27", "close": 0.10948194, "volume": 19811.0}, {"date": "2014-06-30", "close": 0.10948194, "volume": 38637.0}, {"date": "2014-07-02", "close": 0.10948194, "volume": 19455.0}, {"date": "2014-07-03", "close": 0.10948194, "volume": 5480.0}, {"date": "2014-07-07", "close": 0.10948194, "volume": 8221.0}, {"date": "2014-07-08", "close": 0.14597592, "volume": 3809.0}, {"date": "2014-07-11", "close": 0.14597592, "volume": 29210.0}, {"date": "2014-07-14", "close": 0.10948194, "volume": 3836.0}, {"date": "2014-07-16", "close": 0.10948194, "volume": 22360.0}, {"date": "2014-07-18", "close": 0.10948194, "volume": 2740.0}, {"date": "2014-07-22", "close": 0.10948194, "volume": 54804.0}, {"date": "2014-07-24", "close": 0.10948194, "volume": 16989.0}, {"date": "2014-07-28", "close": 0.14597592, "volume": 90426.0}, {"date": "2014-07-29", "close": 0.14597592, "volume": 129928.0}, {"date": "2014-07-30", "close": 0.14597592, "volume": 2756.0}, {"date": "2014-07-31", "close": 0.14597592, "volume": 19828.0}, {"date": "2014-08-01", "close": 0.14597592, "volume": 6850.0}, {"date": "2014-08-04", "close": 0.10948194, "volume": 13701.0}, {"date": "2014-08-05", "close": 0.10948194, "volume": 2740.0}, {"date": "2014-08-07", "close": 0.14597592, "volume": 35580.0}, {"date": "2014-08-12", "close": 0.10948194, "volume": 14249.0}, {"date": "2014-08-15", "close": 0.10948194, "volume": 6371.0}, {"date": "2014-08-18", "close": 0.10948194, "volume": 5480.0}, {"date": "2014-08-19", "close": 0.10948194, "volume": 13701.0}, {"date": "2014-08-20", "close": 0.10948194, "volume": 9591.0}, {"date": "2014-08-21", "close": 0.10948194, "volume": 5480.0}, {"date": "2014-08-27", "close": 0.14597592, "volume": 50915.0}, {"date": "2014-08-28", "close": 0.14597592, "volume": 76709.0}, {"date": "2014-09-29", "close": 0.14597592, "volume": 40335.0}, {"date": "2014-09-30", "close": 0.10948194, "volume": 4856.0}, {"date": "2014-10-01", "close": 0.10948194, "volume": 146949.0}, {"date": "2014-10-02", "close": 0.10948194, "volume": 35627.0}, {"date": "2014-10-03", "close": 0.10948194, "volume": 5476.0}, {"date": "2014-10-06", "close": 0.10948194, "volume": 5480.0}, {"date": "2014-10-13", "close": 0.10948194, "volume": 2740.0}, {"date": "2014-10-17", "close": 0.10948194, "volume": 5480.0}, {"date": "2014-10-22", "close": 0.10948194, "volume": 27402.0}, {"date": "2014-10-23", "close": 0.10948194, "volume": 13701.0}, {"date": "2014-10-29", "close": 0.10948194, "volume": 8495.0}, {"date": "2014-10-30", "close": 0.10948194, "volume": 164.0}, {"date": "2014-11-04", "close": 0.10948194, "volume": 5480.0}, {"date": "2014-11-05", "close": 0.10948194, "volume": 4384.0}, {"date": "2014-11-06", "close": 0.10948194, "volume": 7135.0}, {"date": "2014-11-11", "close": 0.10948194, "volume": 10961.0}, {"date": "2014-11-19", "close": 0.14597592, "volume": 13701.0}, {"date": "2014-11-20", "close": 0.10948194, "volume": 3836.0}, {"date": "2014-11-27", "close": 0.10948194, "volume": 7810.0}, {"date": "2014-12-03", "close": 0.10948194, "volume": 10628.0}, {"date": "2014-12-05", "close": 0.10948194, "volume": 19620.0}, {"date": "2014-12-10", "close": 0.10948194, "volume": 49022.0}, {"date": "2014-12-12", "close": 0.14597592, "volume": 685.0}, {"date": "2014-12-19", "close": 0.10948194, "volume": 9043.0}, {"date": "2014-12-22", "close": 0.10948194, "volume": 30690.0}, {"date": "2014-12-23", "close": 0.10948194, "volume": 39602.0}, {"date": "2014-12-24", "close": 0.10948194, "volume": 12846.0}, {"date": "2014-12-29", "close": 0.10948194, "volume": 4028.0}, {"date": "2015-01-06", "close": 0.10948194, "volume": 1129.0}, {"date": "2015-01-13", "close": 0.14597592, "volume": 13701.0}, {"date": "2015-01-14", "close": 0.10948194, "volume": 342522.0}, {"date": "2015-01-16", "close": 0.14597592, "volume": 13701.0}, {"date": "2015-01-23", "close": 0.14597592, "volume": 642846.0}, {"date": "2015-01-27", "close": 0.14597592, "volume": 45191.0}, {"date": "2015-01-28", "close": 0.14597592, "volume": 35859.0}, {"date": "2015-01-29", "close": 0.14597592, "volume": 37667.0}, {"date": "2015-01-30", "close": 0.21896388, "volume": 285325.0}, {"date": "2015-02-02", "close": 0.1824699, "volume": 95906.0}, {"date": "2015-02-04", "close": 0.1824699, "volume": 82205.0}, {"date": "2015-02-06", "close": 0.1824699, "volume": 156190.0}, {"date": "2015-02-09", "close": 0.1824699, "volume": 153294.0}, {"date": "2015-02-10", "close": 0.14597592, "volume": 54804.0}, {"date": "2015-02-12", "close": 0.1824699, "volume": 25774.0}, {"date": "2015-02-13", "close": 0.14597592, "volume": 5872.0}, {"date": "2015-02-17", "close": 0.14597592, "volume": 28827.0}, {"date": "2015-02-18", "close": 0.14597592, "volume": 193229.0}, {"date": "2015-02-23", "close": 0.14597592, "volume": 38654.0}, {"date": "2015-02-24", "close": 0.14597592, "volume": 13701.0}, {"date": "2015-02-25", "close": 0.14597592, "volume": 23959.0}, {"date": "2015-02-26", "close": 0.1824699, "volume": 102620.0}, {"date": "2015-03-02", "close": 0.1824699, "volume": 109607.0}, {"date": "2015-03-03", "close": 0.1824699, "volume": 228429.0}, {"date": "2015-03-05", "close": 0.14597592, "volume": 7672.0}, {"date": "2015-03-06", "close": 0.14597592, "volume": 4110.0}, {"date": "2015-03-11", "close": 0.1824699, "volume": 16770.0}, {"date": "2015-03-13", "close": 0.14597592, "volume": 5480.0}, {"date": "2015-03-16", "close": 0.14597592, "volume": 13701.0}, {"date": "2015-03-17", "close": 0.14597592, "volume": 2740.0}, {"date": "2015-03-18", "close": 0.14597592, "volume": 156190.0}, {"date": "2015-03-19", "close": 0.14597592, "volume": 77068.0}, {"date": "2015-03-20", "close": 0.14597592, "volume": 39870.0}, {"date": "2015-03-23", "close": 0.14597592, "volume": 384.0}, {"date": "2015-03-24", "close": 0.14597592, "volume": 8221.0}, {"date": "2015-03-25", "close": 0.10948194, "volume": 130299.0}, {"date": "2015-03-26", "close": 0.10948194, "volume": 19181.0}, {"date": "2015-03-31", "close": 0.14597592, "volume": 17778.0}, {"date": "2015-04-01", "close": 0.10948194, "volume": 9974.0}, {"date": "2015-04-14", "close": 0.14597592, "volume": 21693.0}, {"date": "2015-04-15", "close": 0.14597592, "volume": 3699.0}, {"date": "2015-04-17", "close": 0.14597592, "volume": 3425.0}, {"date": "2015-04-22", "close": 0.10948194, "volume": 24744.0}, {"date": "2015-04-23", "close": 0.10948194, "volume": 16441.0}, {"date": "2015-04-24", "close": 0.10948194, "volume": 8221.0}, {"date": "2015-04-27", "close": 0.10948194, "volume": 3014.0}, {"date": "2015-04-28", "close": 0.14597592, "volume": 150710.0}, {"date": "2015-04-29", "close": 0.14597592, "volume": 34252.0}, {"date": "2015-04-30", "close": 0.14597592, "volume": 64394.0}, {"date": "2015-05-05", "close": 0.10948194, "volume": 1777.0}, {"date": "2015-05-06", "close": 0.14597592, "volume": 60969.0}, {"date": "2015-05-07", "close": 0.14597592, "volume": 4110.0}, {"date": "2015-05-08", "close": 0.14597592, "volume": 150710.0}, {"date": "2015-05-11", "close": 0.14597592, "volume": 24593.0}, {"date": "2015-05-12", "close": 0.14597592, "volume": 15674.0}, {"date": "2015-05-13", "close": 0.14597592, "volume": 39952.0}, {"date": "2015-05-18", "close": 0.14597592, "volume": 7672.0}, {"date": "2015-05-19", "close": 0.14597592, "volume": 138870.0}, {"date": "2015-05-22", "close": 0.10948194, "volume": 4576.0}, {"date": "2015-05-27", "close": 0.14597592, "volume": 27402.0}, {"date": "2015-05-28", "close": 0.14597592, "volume": 27402.0}, {"date": "2015-05-29", "close": 0.14597592, "volume": 10336.0}, {"date": "2015-06-02", "close": 0.14597592, "volume": 622.0}, {"date": "2015-06-03", "close": 0.14597592, "volume": 23294.0}, {"date": "2015-06-04", "close": 0.14597592, "volume": 41103.0}, {"date": "2015-06-05", "close": 0.14597592, "volume": 102369.0}, {"date": "2015-06-09", "close": 0.14597592, "volume": 33443.0}, {"date": "2015-06-10", "close": 0.14597592, "volume": 10961.0}, {"date": "2015-06-11", "close": 0.1824699, "volume": 2150.0}, {"date": "2015-06-12", "close": 0.14597592, "volume": 16868.0}, {"date": "2015-06-16", "close": 0.14597592, "volume": 41103.0}, {"date": "2015-06-19", "close": 0.10948194, "volume": 27402.0}, {"date": "2015-06-22", "close": 0.14597592, "volume": 6850.0}, {"date": "2015-06-23", "close": 0.10948194, "volume": 12879.0}, {"date": "2015-06-24", "close": 0.10948194, "volume": 34568.0}, {"date": "2015-06-25", "close": 0.14597592, "volume": 54804.0}, {"date": "2015-06-26", "close": 0.10948194, "volume": 100304.0}, {"date": "2015-07-01", "close": 0.10948194, "volume": 27402.0}, {"date": "2015-07-07", "close": 0.14597592, "volume": 83384.0}, {"date": "2015-07-10", "close": 0.1824699, "volume": 16441.0}, {"date": "2015-07-13", "close": 0.14597592, "volume": 27402.0}, {"date": "2015-07-15", "close": 0.1824699, "volume": 30142.0}, {"date": "2015-07-16", "close": 0.14597592, "volume": 76725.0}, {"date": "2015-07-22", "close": 0.10948194, "volume": 6850.0}, {"date": "2015-08-03", "close": 0.10948194, "volume": 2740.0}, {"date": "2015-08-05", "close": 0.10948194, "volume": 7672.0}, {"date": "2015-08-10", "close": 0.14597592, "volume": 6165.0}, {"date": "2015-08-25", "close": 0.10948194, "volume": 117937.0}, {"date": "2015-08-28", "close": 0.10948194, "volume": 10961.0}, {"date": "2015-09-03", "close": 0.10948194, "volume": 6522.0}, {"date": "2015-09-04", "close": 0.10948194, "volume": 54804.0}, {"date": "2015-09-07", "close": 0.10948194, "volume": 11858.0}, {"date": "2015-09-10", "close": 0.10948194, "volume": 13701.0}, {"date": "2015-09-18", "close": 0.10948194, "volume": 13701.0}, {"date": "2015-09-22", "close": 0.10948194, "volume": 7672.0}, {"date": "2015-10-05", "close": 0.14597592, "volume": 884.0}, {"date": "2015-10-06", "close": 0.10948194, "volume": 14320.0}, {"date": "2015-10-14", "close": 0.14597592, "volume": 114744.0}, {"date": "2015-10-15", "close": 0.14597592, "volume": 218116.0}, {"date": "2015-10-23", "close": 0.14597592, "volume": 6850.0}, {"date": "2015-10-27", "close": 0.10948194, "volume": 17866.0}, {"date": "2015-10-28", "close": 0.10948194, "volume": 5480.0}, {"date": "2015-10-29", "close": 0.14597592, "volume": 47953.0}, {"date": "2015-11-02", "close": 0.10948194, "volume": 269156.0}, {"date": "2015-11-03", "close": 0.10948194, "volume": 36293.0}, {"date": "2015-11-05", "close": 0.10948194, "volume": 17811.0}, {"date": "2015-11-10", "close": 0.14597592, "volume": 13701.0}, {"date": "2015-11-12", "close": 0.10948194, "volume": 15619.0}, {"date": "2015-11-16", "close": 0.10948194, "volume": 4110.0}, {"date": "2015-11-17", "close": 0.10948194, "volume": 10539.0}, {"date": "2015-11-18", "close": 0.10948194, "volume": 197357.0}, {"date": "2015-11-19", "close": 0.14597592, "volume": 137009.0}, {"date": "2015-11-20", "close": 0.10948194, "volume": 17131.0}, {"date": "2015-11-24", "close": 0.10948194, "volume": 87220.0}, {"date": "2015-11-25", "close": 0.10948194, "volume": 550943.0}, {"date": "2015-11-26", "close": 0.10948194, "volume": 122924.0}, {"date": "2015-11-27", "close": 0.10948194, "volume": 6.0}, {"date": "2015-11-30", "close": 0.10948194, "volume": 12993.0}, {"date": "2015-12-04", "close": 0.10948194, "volume": 88516.0}, {"date": "2015-12-07", "close": 0.10948194, "volume": 27402.0}, {"date": "2015-12-08", "close": 0.10948194, "volume": 4658.0}, {"date": "2015-12-11", "close": 0.10948194, "volume": 932.0}, {"date": "2015-12-16", "close": 0.10948194, "volume": 656.0}, {"date": "2015-12-18", "close": 0.10948194, "volume": 13701.0}, {"date": "2015-12-21", "close": 0.10948194, "volume": 81096.0}, {"date": "2015-12-30", "close": 0.10948194, "volume": 1735.0}, {"date": "2016-01-11", "close": 0.10948194, "volume": 837.0}, {"date": "2016-01-15", "close": 0.14597592, "volume": 119502.0}, {"date": "2016-01-21", "close": 0.14597592, "volume": 685.0}, {"date": "2016-01-28", "close": 0.14597592, "volume": 5617.0}, {"date": "2016-02-02", "close": 0.14597592, "volume": 483439.0}, {"date": "2016-02-04", "close": 0.14597592, "volume": 167122.0}, {"date": "2016-02-05", "close": 0.14597592, "volume": 25875.0}, {"date": "2016-02-08", "close": 0.14597592, "volume": 19886.0}, {"date": "2016-02-11", "close": 0.14597592, "volume": 10598.0}, {"date": "2016-02-29", "close": 0.10948194, "volume": 15754.0}, {"date": "2016-03-01", "close": 0.10948194, "volume": 1425.0}, {"date": "2016-03-03", "close": 0.14597592, "volume": 548.0}, {"date": "2016-03-22", "close": 0.14597592, "volume": 4795.0}, {"date": "2016-03-24", "close": 0.10948194, "volume": 5480.0}, {"date": "2016-03-30", "close": 0.10948194, "volume": 342.0}, {"date": "2016-03-31", "close": 0.10948194, "volume": 58914.0}, {"date": "2016-04-04", "close": 0.1824699, "volume": 146705.0}, {"date": "2016-04-05", "close": 0.14597592, "volume": 187840.0}, {"date": "2016-04-06", "close": 0.14597592, "volume": 3425.0}, {"date": "2016-04-07", "close": 0.10948194, "volume": 21271.0}, {"date": "2016-04-08", "close": 0.14597592, "volume": 569.0}, {"date": "2016-04-13", "close": 0.14597592, "volume": 1833.0}, {"date": "2016-04-19", "close": 0.14597592, "volume": 52146.0}, {"date": "2016-04-20", "close": 0.14597592, "volume": 68504.0}, {"date": "2016-04-21", "close": 0.14597592, "volume": 2740.0}, {"date": "2016-04-22", "close": 0.14597592, "volume": 11124.0}, {"date": "2016-04-26", "close": 0.14597592, "volume": 11509.0}, {"date": "2016-04-28", "close": 0.14597592, "volume": 8221.0}, {"date": "2016-04-29", "close": 0.14597592, "volume": 22044.0}, {"date": "2016-05-02", "close": 0.14597592, "volume": 9591.0}, {"date": "2016-05-09", "close": 0.1824699, "volume": 10961.0}, {"date": "2016-05-10", "close": 0.1824699, "volume": 9317.0}, {"date": "2016-05-13", "close": 0.14597592, "volume": 274.0}, {"date": "2016-05-16", "close": 0.14597592, "volume": 30279.0}, {"date": "2016-05-17", "close": 0.14597592, "volume": 66624.0}, {"date": "2016-05-18", "close": 0.14597592, "volume": 54804.0}, {"date": "2016-05-19", "close": 0.14597592, "volume": 49622.0}, {"date": "2016-05-25", "close": 0.14597592, "volume": 79318.0}, {"date": "2016-05-27", "close": 0.14597592, "volume": 9865.0}, {"date": "2016-05-30", "close": 0.14597592, "volume": 35757.0}, {"date": "2016-05-31", "close": 0.14597592, "volume": 14524.0}, {"date": "2016-06-02", "close": 0.14597592, "volume": 16239.0}, {"date": "2016-06-03", "close": 0.14597592, "volume": 5643.0}, {"date": "2016-06-06", "close": 0.14597592, "volume": 3836.0}, {"date": "2016-06-08", "close": 0.14597592, "volume": 67853.0}, {"date": "2016-06-09", "close": 0.14597592, "volume": 121319.0}, {"date": "2016-06-10", "close": 0.14597592, "volume": 29265.0}, {"date": "2016-06-14", "close": 0.14597592, "volume": 8221.0}, {"date": "2016-06-16", "close": 0.14597592, "volume": 12338.0}, {"date": "2016-06-17", "close": 0.14597592, "volume": 23171.0}, {"date": "2016-06-20", "close": 0.14597592, "volume": 354059.0}, {"date": "2016-06-22", "close": 0.14597592, "volume": 52613.0}, {"date": "2016-06-23", "close": 0.14597592, "volume": 191299.0}, {"date": "2016-06-24", "close": 0.14597592, "volume": 99417.0}, {"date": "2016-06-28", "close": 0.10948194, "volume": 8899.0}, {"date": "2016-06-30", "close": 0.14597592, "volume": 420766.0}, {"date": "2016-07-08", "close": 0.14597592, "volume": 84352.0}, {"date": "2016-07-13", "close": 0.1824699, "volume": 3130805.0}, {"date": "2016-07-14", "close": 0.1824699, "volume": 2429410.0}, {"date": "2016-07-15", "close": 0.21896388, "volume": 1026708.0}, {"date": "2016-07-18", "close": 0.21896388, "volume": 886037.0}, {"date": "2016-07-19", "close": 0.21896388, "volume": 637228.0}, {"date": "2016-07-20", "close": 0.21896388, "volume": 965171.0}, {"date": "2016-07-21", "close": 0.21896388, "volume": 999119.0}, {"date": "2016-07-22", "close": 0.21896388, "volume": 55489.0}, {"date": "2016-07-25", "close": 0.1824699, "volume": 24662.0}, {"date": "2016-07-26", "close": 0.21896388, "volume": 6850.0}, {"date": "2016-07-27", "close": 0.21896388, "volume": 15347.0}, {"date": "2016-07-28", "close": 0.1824699, "volume": 8906.0}, {"date": "2016-07-29", "close": 0.1824699, "volume": 8221.0}, {"date": "2016-08-02", "close": 0.1824699, "volume": 2466.0}, {"date": "2016-08-03", "close": 0.1824699, "volume": 28224.0}, {"date": "2016-08-04", "close": 0.21896388, "volume": 86316.0}, {"date": "2016-08-05", "close": 0.21896388, "volume": 18268.0}, {"date": "2016-08-08", "close": 0.1824699, "volume": 191812.0}, {"date": "2016-08-09", "close": 0.1824699, "volume": 25210.0}, {"date": "2016-08-10", "close": 0.21896388, "volume": 23292.0}, {"date": "2016-08-11", "close": 0.21896388, "volume": 206589.0}, {"date": "2016-08-15", "close": 0.1824699, "volume": 172850.0}, {"date": "2016-08-16", "close": 0.21896388, "volume": 5343.0}, {"date": "2016-08-17", "close": 0.1824699, "volume": 28960.0}, {"date": "2016-08-18", "close": 0.21896388, "volume": 10084.0}, {"date": "2016-08-22", "close": 0.21896388, "volume": 4110.0}, {"date": "2016-08-25", "close": 0.1824699, "volume": 16441.0}, {"date": "2016-08-29", "close": 0.1824699, "volume": 8221.0}, {"date": "2016-08-30", "close": 0.1824699, "volume": 13092.0}, {"date": "2016-09-01", "close": 0.1824699, "volume": 15286.0}, {"date": "2016-09-02", "close": 0.1824699, "volume": 7940.0}, {"date": "2016-09-05", "close": 0.1824699, "volume": 912757.0}, {"date": "2016-09-06", "close": 0.1824699, "volume": 391790.0}, {"date": "2016-09-07", "close": 0.1824699, "volume": 2425.0}, {"date": "2016-09-09", "close": 0.1824699, "volume": 18342.0}, {"date": "2016-09-13", "close": 0.1824699, "volume": 99459.0}, {"date": "2016-09-14", "close": 0.1824699, "volume": 6850.0}, {"date": "2016-09-15", "close": 0.1824699, "volume": 321647.0}, {"date": "2016-09-16", "close": 0.1824699, "volume": 118736.0}, {"date": "2016-09-19", "close": 0.1824699, "volume": 5875.0}, {"date": "2016-09-22", "close": 0.1824699, "volume": 23402.0}, {"date": "2016-09-23", "close": 0.14597592, "volume": 30576.0}, {"date": "2016-09-26", "close": 0.1824699, "volume": 190442.0}, {"date": "2016-09-27", "close": 0.1824699, "volume": 76680.0}, {"date": "2016-09-28", "close": 0.14597592, "volume": 414037.0}, {"date": "2016-09-29", "close": 0.21896388, "volume": 1264436.0}, {"date": "2016-09-30", "close": 0.1824699, "volume": 272790.0}, {"date": "2016-10-03", "close": 0.21896388, "volume": 5024.0}, {"date": "2016-10-04", "close": 0.1824699, "volume": 163015.0}, {"date": "2016-10-05", "close": 0.1824699, "volume": 40829.0}, {"date": "2016-10-06", "close": 0.1824699, "volume": 378491.0}, {"date": "2016-10-07", "close": 0.21896388, "volume": 412614.0}, {"date": "2016-10-10", "close": 0.14597592, "volume": 669074.0}, {"date": "2016-10-11", "close": 0.10948194, "volume": 106867.0}, {"date": "2016-10-13", "close": 0.10948194, "volume": 75355.0}, {"date": "2016-10-14", "close": 0.10948194, "volume": 48536.0}, {"date": "2016-10-17", "close": 0.10948194, "volume": 1370.0}, {"date": "2016-10-19", "close": 0.10948194, "volume": 27402.0}, {"date": "2016-10-20", "close": 0.10948194, "volume": 286760.0}, {"date": "2016-10-21", "close": 0.10948194, "volume": 220584.0}, {"date": "2016-10-24", "close": 0.10948194, "volume": 4090.0}, {"date": "2016-10-25", "close": 0.10948194, "volume": 2829.0}, {"date": "2016-10-26", "close": 0.10948194, "volume": 76725.0}, {"date": "2016-10-27", "close": 0.10948194, "volume": 58202.0}, {"date": "2016-10-28", "close": 0.10948194, "volume": 10961.0}, {"date": "2016-10-31", "close": 0.10948194, "volume": 154629.0}, {"date": "2016-11-01", "close": 0.10948194, "volume": 325649.0}, {"date": "2016-11-02", "close": 0.10948194, "volume": 246616.0}, {"date": "2016-11-03", "close": 0.10948194, "volume": 5480.0}, {"date": "2016-11-04", "close": 0.10948194, "volume": 32197.0}, {"date": "2016-11-07", "close": 0.10948194, "volume": 7508.0}, {"date": "2016-11-08", "close": 0.10948194, "volume": 5480.0}, {"date": "2016-11-09", "close": 0.10948194, "volume": 300646.0}, {"date": "2016-11-10", "close": 0.10948194, "volume": 4658.0}, {"date": "2016-11-11", "close": 0.14597592, "volume": 150710.0}, {"date": "2016-11-14", "close": 0.14597592, "volume": 17126.0}, {"date": "2016-11-17", "close": 0.10948194, "volume": 29413.0}, {"date": "2016-11-18", "close": 0.14597592, "volume": 60284.0}, {"date": "2016-11-25", "close": 0.10948194, "volume": 22337.0}, {"date": "2016-11-30", "close": 0.10948194, "volume": 274.0}, {"date": "2016-12-01", "close": 0.10948194, "volume": 27402.0}, {"date": "2016-12-08", "close": 0.10948194, "volume": 54804.0}, {"date": "2016-12-13", "close": 0.10948194, "volume": 27402.0}, {"date": "2016-12-14", "close": 0.10948194, "volume": 25210.0}, {"date": "2016-12-15", "close": 0.10948194, "volume": 9317.0}, {"date": "2016-12-16", "close": 0.10948194, "volume": 103031.0}, {"date": "2016-12-19", "close": 0.10948194, "volume": 27402.0}, {"date": "2016-12-20", "close": 0.10948194, "volume": 132889.0}, {"date": "2016-12-21", "close": 0.10948194, "volume": 33156.0}, {"date": "2016-12-23", "close": 0.10948194, "volume": 696926.0}, {"date": "2016-12-28", "close": 0.10948194, "volume": 408962.0}, {"date": "2016-12-30", "close": 0.10948194, "volume": 21921.0}, {"date": "2017-01-03", "close": 0.14597592, "volume": 68334.0}, {"date": "2017-01-04", "close": 0.14597592, "volume": 21236.0}, {"date": "2017-01-05", "close": 0.10948194, "volume": 25360.0}, {"date": "2017-01-06", "close": 0.14597592, "volume": 49049.0}, {"date": "2017-01-09", "close": 0.10948194, "volume": 10002.0}, {"date": "2017-01-10", "close": 0.10948194, "volume": 2329.0}, {"date": "2017-01-11", "close": 0.10948194, "volume": 6851.0}, {"date": "2017-01-12", "close": 0.14597592, "volume": 0.0}, {"date": "2017-01-13", "close": 0.14597592, "volume": 714836.0}, {"date": "2017-01-16", "close": 0.14597592, "volume": 9871.0}, {"date": "2017-01-18", "close": 0.14597592, "volume": 5480.0}, {"date": "2017-01-19", "close": 0.1824699, "volume": 1111478.0}, {"date": "2017-01-20", "close": 0.21896388, "volume": 586163.0}, {"date": "2017-01-23", "close": 0.25545786, "volume": 469275.0}, {"date": "2017-01-24", "close": 0.32844582, "volume": 1432125.0}, {"date": "2017-01-25", "close": 0.32844582, "volume": 463827.0}, {"date": "2017-01-27", "close": 0.29195184, "volume": 316777.0}, {"date": "2017-01-30", "close": 0.43792776, "volume": 1468370.0}, {"date": "2017-01-31", "close": 0.58390368, "volume": 1997448.0}, {"date": "2017-02-01", "close": 0.7298796, "volume": 2145571.0}, {"date": "2017-02-02", "close": 0.65689164, "volume": 1852150.0}, {"date": "2017-02-03", "close": 0.58390368, "volume": 436149.0}, {"date": "2017-02-06", "close": 0.65689164, "volume": 565961.0}, {"date": "2017-02-07", "close": 0.69338562, "volume": 191124.0}, {"date": "2017-02-08", "close": 0.62039766, "volume": 300152.0}, {"date": "2017-02-09", "close": 0.69338562, "volume": 405914.0}, {"date": "2017-02-10", "close": 0.83936154, "volume": 1845076.0}, {"date": "2017-02-13", "close": 0.80286756, "volume": 517722.0}, {"date": "2017-02-14", "close": 0.9123495, "volume": 818213.0}, {"date": "2017-02-15", "close": 0.98533746, "volume": 1022814.0}, {"date": "2017-02-16", "close": 0.98533746, "volume": 633250.0}, {"date": "2017-02-17", "close": 0.94884348, "volume": 254602.0}, {"date": "2017-02-20", "close": 0.94884348, "volume": 245662.0}, {"date": "2017-02-21", "close": 0.9123495, "volume": 452752.0}, {"date": "2017-02-22", "close": 0.9123495, "volume": 510911.0}, {"date": "2017-02-23", "close": 0.98533746, "volume": 57414.0}, {"date": "2017-02-24", "close": 0.98533746, "volume": 159539.0}, {"date": "2017-02-27", "close": 0.76637358, "volume": 1164885.0}, {"date": "2017-02-28", "close": 0.69338562, "volume": 234669.0}, {"date": "2017-03-01", "close": 0.62039766, "volume": 625581.0}, {"date": "2017-03-02", "close": 0.83936154, "volume": 762740.0}, {"date": "2017-03-03", "close": 0.76637358, "volume": 963990.0}, {"date": "2017-03-06", "close": 0.7298796, "volume": 224457.0}, {"date": "2017-03-07", "close": 0.76637358, "volume": 86638.0}, {"date": "2017-03-08", "close": 0.76637358, "volume": 34951.0}, {"date": "2017-03-09", "close": 0.7298796, "volume": 11771.0}, {"date": "2017-03-10", "close": 0.76637358, "volume": 24560.0}, {"date": "2017-03-13", "close": 0.7298796, "volume": 102797.0}, {"date": "2017-03-14", "close": 0.7298796, "volume": 41824.0}, {"date": "2017-03-15", "close": 0.7298796, "volume": 29706.0}, {"date": "2017-03-16", "close": 0.83936154, "volume": 379928.0}, {"date": "2017-03-17", "close": 0.83936154, "volume": 70689.0}, {"date": "2017-03-20", "close": 0.83936154, "volume": 26182.0}, {"date": "2017-03-21", "close": 0.80286756, "volume": 79984.0}, {"date": "2017-03-22", "close": 0.80286756, "volume": 129691.0}, {"date": "2017-03-23", "close": 0.83936154, "volume": 59484.0}, {"date": "2017-03-24", "close": 0.83936154, "volume": 17434.0}, {"date": "2017-03-27", "close": 0.83936154, "volume": 73678.0}, {"date": "2017-03-28", "close": 0.80286756, "volume": 62508.0}, {"date": "2017-03-29", "close": 0.80286756, "volume": 86544.0}, {"date": "2017-03-30", "close": 0.80286756, "volume": 3321.0}, {"date": "2017-04-05", "close": 0.69338562, "volume": 486238.0}, {"date": "2017-04-06", "close": 0.69338562, "volume": 57907.0}, {"date": "2017-04-07", "close": 0.69338562, "volume": 22184.0}, {"date": "2017-04-10", "close": 0.65689164, "volume": 149609.0}, {"date": "2017-04-11", "close": 0.69338562, "volume": 45409.0}, {"date": "2017-04-12", "close": 0.65689164, "volume": 21460.0}, {"date": "2017-04-13", "close": 0.65689164, "volume": 5168.0}, {"date": "2017-04-18", "close": 0.69338562, "volume": 193141.0}, {"date": "2017-04-19", "close": 0.65689164, "volume": 51886.0}, {"date": "2017-04-20", "close": 0.65689164, "volume": 46026.0}, {"date": "2017-04-21", "close": 0.69338562, "volume": 5315.0}, {"date": "2017-04-24", "close": 0.69338562, "volume": 126050.0}, {"date": "2017-04-26", "close": 0.65689164, "volume": 97657.0}, {"date": "2017-04-27", "close": 0.7298796, "volume": 190074.0}, {"date": "2017-04-28", "close": 0.76637358, "volume": 51489.0}, {"date": "2017-05-01", "close": 0.76637358, "volume": 102442.0}, {"date": "2017-05-02", "close": 0.7298796, "volume": 53831.0}, {"date": "2017-05-03", "close": 0.76637358, "volume": 66991.0}, {"date": "2017-05-04", "close": 0.69338562, "volume": 83435.0}, {"date": "2017-05-05", "close": 0.76637358, "volume": 129572.0}, {"date": "2017-05-08", "close": 0.76637358, "volume": 3137.0}, {"date": "2017-05-09", "close": 0.76637358, "volume": 133725.0}, {"date": "2017-05-10", "close": 0.69338562, "volume": 187851.0}, {"date": "2017-05-11", "close": 0.7298796, "volume": 8723.0}, {"date": "2017-05-12", "close": 0.83936154, "volume": 103404.0}, {"date": "2017-05-15", "close": 0.83936154, "volume": 282110.0}, {"date": "2017-05-16", "close": 0.80286756, "volume": 120466.0}, {"date": "2017-05-17", "close": 0.80286756, "volume": 67937.0}, {"date": "2017-05-18", "close": 0.83936154, "volume": 56020.0}, {"date": "2017-05-19", "close": 0.80286756, "volume": 89234.0}, {"date": "2017-05-22", "close": 0.80286756, "volume": 188395.0}, {"date": "2017-05-23", "close": 0.83936154, "volume": 33549.0}, {"date": "2017-05-24", "close": 0.7298796, "volume": 245594.0}, {"date": "2017-05-25", "close": 0.76637358, "volume": 73335.0}, {"date": "2017-05-26", "close": 0.7298796, "volume": 25021.0}, {"date": "2017-05-29", "close": 0.7298796, "volume": 38866.0}, {"date": "2017-05-30", "close": 0.7298796, "volume": 12151.0}, {"date": "2017-05-31", "close": 0.76637358, "volume": 13258.0}, {"date": "2017-06-01", "close": 0.7298796, "volume": 7853.0}, {"date": "2017-06-02", "close": 0.7298796, "volume": 81551.0}, {"date": "2017-06-05", "close": 0.7298796, "volume": 41327.0}, {"date": "2017-06-06", "close": 0.7298796, "volume": 126902.0}, {"date": "2017-06-07", "close": 0.7298796, "volume": 85644.0}, {"date": "2017-06-08", "close": 0.7298796, "volume": 3588.0}, {"date": "2017-06-09", "close": 0.76637358, "volume": 3261.0}, {"date": "2017-06-13", "close": 0.76637358, "volume": 24525.0}, {"date": "2017-06-14", "close": 0.7298796, "volume": 58813.0}, {"date": "2017-06-15", "close": 0.7298796, "volume": 1137.0}, {"date": "2017-06-16", "close": 0.7298796, "volume": 51365.0}, {"date": "2017-06-19", "close": 0.7298796, "volume": 9988.0}, {"date": "2017-06-20", "close": 0.76637358, "volume": 35577.0}, {"date": "2017-06-21", "close": 0.76637358, "volume": 104800.0}, {"date": "2017-06-22", "close": 0.76637358, "volume": 39674.0}, {"date": "2017-06-23", "close": 0.76637358, "volume": 10454.0}, {"date": "2017-06-26", "close": 0.76637358, "volume": 26689.0}, {"date": "2017-06-27", "close": 0.76637358, "volume": 28909.0}, {"date": "2017-06-28", "close": 0.76637358, "volume": 84721.0}, {"date": "2017-06-29", "close": 0.80286756, "volume": 27900.0}, {"date": "2017-06-30", "close": 0.80286756, "volume": 46031.0}, {"date": "2017-07-03", "close": 0.7298796, "volume": 135009.0}, {"date": "2017-07-04", "close": 0.76637358, "volume": 72478.0}, {"date": "2017-07-10", "close": 0.7298796, "volume": 145695.0}, {"date": "2017-07-11", "close": 0.62039766, "volume": 106315.0}, {"date": "2017-07-12", "close": 0.62039766, "volume": 48015.0}, {"date": "2017-07-13", "close": 0.7298796, "volume": 116978.0}, {"date": "2017-07-14", "close": 0.76637358, "volume": 29202.0}, {"date": "2017-07-17", "close": 0.786, "volume": 28660.0}, {"date": "2017-07-18", "close": 0.7467, "volume": 5889.0}, {"date": "2017-07-19", "close": 0.7467, "volume": 10512.0}, {"date": "2017-07-20", "close": 0.7074, "volume": 30532.0}, {"date": "2017-07-21", "close": 0.7074, "volume": 71139.0}, {"date": "2017-07-24", "close": 0.7074, "volume": 14822.0}, {"date": "2017-07-26", "close": 0.6681, "volume": 21310.0}, {"date": "2017-07-27", "close": 0.6681, "volume": 7634.0}, {"date": "2017-07-28", "close": 0.6681, "volume": 82443.0}, {"date": "2017-07-31", "close": 0.7074, "volume": 10796.0}, {"date": "2017-08-01", "close": 0.7074, "volume": 34418.0}, {"date": "2017-08-02", "close": 0.6681, "volume": 24275.0}, {"date": "2017-08-03", "close": 0.7467, "volume": 47393.0}, {"date": "2017-08-04", "close": 0.8646, "volume": 107901.0}, {"date": "2017-08-07", "close": 0.8253, "volume": 31811.0}, {"date": "2017-08-08", "close": 0.7467, "volume": 3817.0}, {"date": "2017-08-09", "close": 0.7467, "volume": 22939.0}, {"date": "2017-08-10", "close": 0.7467, "volume": 32495.0}, {"date": "2017-08-11", "close": 0.7074, "volume": 37302.0}, {"date": "2017-08-14", "close": 0.7467, "volume": 2130.0}, {"date": "2017-08-15", "close": 0.7074, "volume": 106603.0}, {"date": "2017-08-16", "close": 0.7074, "volume": 1272.0}, {"date": "2017-08-17", "close": 0.7467, "volume": 17858.0}, {"date": "2017-08-18", "close": 0.7074, "volume": 36013.0}, {"date": "2017-08-21", "close": 0.6288, "volume": 202497.0}, {"date": "2017-08-22", "close": 0.7074, "volume": 171857.0}, {"date": "2017-08-23", "close": 0.7074, "volume": 8488.0}, {"date": "2017-08-24", "close": 0.7074, "volume": 38189.0}, {"date": "2017-08-28", "close": 0.6681, "volume": 14840.0}, {"date": "2017-08-29", "close": 0.6681, "volume": 56608.0}, {"date": "2017-08-30", "close": 0.6681, "volume": 48730.0}, {"date": "2017-08-31", "close": 0.6681, "volume": 46118.0}, {"date": "2017-09-01", "close": 0.7074, "volume": 59378.0}, {"date": "2017-09-04", "close": 0.7467, "volume": 31183.0}, {"date": "2017-09-05", "close": 0.7074, "volume": 34446.0}, {"date": "2017-09-06", "close": 0.7074, "volume": 2848.0}, {"date": "2017-09-08", "close": 0.7074, "volume": 25445.0}, {"date": "2017-09-11", "close": 0.7074, "volume": 25381.0}, {"date": "2017-09-12", "close": 0.7074, "volume": 25638.0}, {"date": "2017-09-13", "close": 0.7467, "volume": 57421.0}, {"date": "2017-09-14", "close": 0.7074, "volume": 34000.0}, {"date": "2017-09-15", "close": 0.7074, "volume": 1414.0}, {"date": "2017-09-18", "close": 0.7074, "volume": 33488.0}, {"date": "2017-09-19", "close": 0.6681, "volume": 21623.0}, {"date": "2017-09-20", "close": 0.7074, "volume": 3117.0}, {"date": "2017-09-21", "close": 0.7074, "volume": 28868.0}, {"date": "2017-09-22", "close": 0.7074, "volume": 83890.0}, {"date": "2017-09-25", "close": 0.6681, "volume": 4980.0}, {"date": "2017-09-26", "close": 0.6681, "volume": 37461.0}, {"date": "2017-09-27", "close": 0.6681, "volume": 6834.0}, {"date": "2017-09-28", "close": 0.6681, "volume": 16888.0}, {"date": "2017-09-29", "close": 0.6681, "volume": 12299.0}, {"date": "2017-10-02", "close": 0.6288, "volume": 53203.0}, {"date": "2017-10-03", "close": 0.6288, "volume": 9109.0}, {"date": "2017-10-04", "close": 0.6681, "volume": 16387.0}, {"date": "2017-10-05", "close": 0.6288, "volume": 63213.0}, {"date": "2017-10-06", "close": 0.6288, "volume": 5089.0}, {"date": "2017-10-09", "close": 0.6288, "volume": 55016.0}, {"date": "2017-10-10", "close": 0.6288, "volume": 41148.0}, {"date": "2017-10-13", "close": 0.6288, "volume": 121669.0}, {"date": "2017-10-16", "close": 0.6681, "volume": 26640.0}, {"date": "2017-10-17", "close": 0.6681, "volume": 12723.0}, {"date": "2017-10-18", "close": 0.6288, "volume": 11858.0}, {"date": "2017-10-19", "close": 0.5895, "volume": 29154.0}, {"date": "2017-10-20", "close": 0.6288, "volume": 11303.0}, {"date": "2017-10-23", "close": 0.6288, "volume": 4449.0}, {"date": "2017-10-24", "close": 0.6288, "volume": 19724.0}, {"date": "2017-10-25", "close": 0.6288, "volume": 3217.0}, {"date": "2017-10-26", "close": 0.6288, "volume": 35623.0}, {"date": "2017-10-27", "close": 0.6288, "volume": 16261.0}, {"date": "2017-10-30", "close": 0.5895, "volume": 53626.0}, {"date": "2017-10-31", "close": 0.5895, "volume": 61748.0}, {"date": "2017-11-01", "close": 0.5895, "volume": 30120.0}, {"date": "2017-11-02", "close": 0.6288, "volume": 60733.0}, {"date": "2017-11-03", "close": 0.6681, "volume": 2448.0}, {"date": "2017-11-06", "close": 0.6288, "volume": 18707.0}, {"date": "2017-11-07", "close": 0.6681, "volume": 17081.0}, {"date": "2017-11-08", "close": 0.5895, "volume": 16441.0}, {"date": "2017-11-09", "close": 0.6288, "volume": 30707.0}, {"date": "2017-11-10", "close": 0.6288, "volume": 36516.0}, {"date": "2017-11-13", "close": 0.6288, "volume": 5010.0}, {"date": "2017-11-14", "close": 0.6681, "volume": 40808.0}, {"date": "2017-11-15", "close": 0.6288, "volume": 28750.0}, {"date": "2017-11-16", "close": 0.6681, "volume": 32919.0}, {"date": "2017-11-17", "close": 0.6288, "volume": 17555.0}, {"date": "2017-11-21", "close": 0.6288, "volume": 45550.0}, {"date": "2017-11-22", "close": 0.6681, "volume": 2745.0}, {"date": "2017-11-23", "close": 0.6288, "volume": 25435.0}, {"date": "2017-11-24", "close": 0.6288, "volume": 17812.0}, {"date": "2017-11-27", "close": 0.6681, "volume": 109120.0}, {"date": "2017-11-28", "close": 0.6288, "volume": 59286.0}, {"date": "2017-11-29", "close": 0.6288, "volume": 4744.0}, {"date": "2017-11-30", "close": 0.6681, "volume": 16466.0}, {"date": "2017-12-01", "close": 0.6288, "volume": 54373.0}, {"date": "2017-12-04", "close": 0.6288, "volume": 5678.0}, {"date": "2017-12-05", "close": 0.6681, "volume": 945.0}, {"date": "2017-12-06", "close": 0.6288, "volume": 10467.0}, {"date": "2017-12-07", "close": 0.6681, "volume": 24261.0}, {"date": "2017-12-08", "close": 0.6681, "volume": 3152.0}, {"date": "2017-12-12", "close": 0.6288, "volume": 20750.0}, {"date": "2017-12-13", "close": 0.6288, "volume": 30280.0}, {"date": "2017-12-14", "close": 0.5895, "volume": 23259.0}, {"date": "2017-12-15", "close": 0.6288, "volume": 46530.0}, {"date": "2017-12-18", "close": 0.6681, "volume": 31997.0}, {"date": "2017-12-19", "close": 0.6681, "volume": 1441.0}, {"date": "2017-12-20", "close": 0.6288, "volume": 6903.0}, {"date": "2017-12-21", "close": 0.6288, "volume": 12138.0}, {"date": "2017-12-22", "close": 0.6288, "volume": 1272.0}, {"date": "2017-12-27", "close": 0.6681, "volume": 2868.0}, {"date": "2017-12-28", "close": 0.6288, "volume": 52338.0}, {"date": "2017-12-29", "close": 0.6288, "volume": 44436.0}, {"date": "2018-01-02", "close": 0.6681, "volume": 14470.0}, {"date": "2018-01-03", "close": 0.6681, "volume": 4488.0}, {"date": "2018-01-04", "close": 0.6681, "volume": 15827.0}, {"date": "2018-01-05", "close": 0.786, "volume": 566001.0}, {"date": "2018-01-08", "close": 0.7467, "volume": 136653.0}, {"date": "2018-01-09", "close": 0.7074, "volume": 45816.0}, {"date": "2018-01-10", "close": 0.7074, "volume": 19953.0}, {"date": "2018-01-11", "close": 0.7467, "volume": 39098.0}, {"date": "2018-01-12", "close": 0.786, "volume": 289745.0}, {"date": "2018-01-15", "close": 0.6681, "volume": 350751.0}, {"date": "2018-01-16", "close": 0.6681, "volume": 59941.0}, {"date": "2018-01-17", "close": 0.7074, "volume": 123489.0}, {"date": "2018-01-18", "close": 0.6681, "volume": 139545.0}, {"date": "2018-01-19", "close": 0.6288, "volume": 92480.0}, {"date": "2018-01-22", "close": 0.6288, "volume": 88560.0}, {"date": "2018-01-23", "close": 0.6288, "volume": 12414.0}, {"date": "2018-01-24", "close": 0.6288, "volume": 85873.0}, {"date": "2018-01-25", "close": 0.6288, "volume": 13956.0}, {"date": "2018-01-29", "close": 0.6288, "volume": 53146.0}, {"date": "2018-01-30", "close": 0.6681, "volume": 38168.0}, {"date": "2018-01-31", "close": 0.6288, "volume": 49370.0}, {"date": "2018-02-02", "close": 0.6681, "volume": 36208.0}, {"date": "2018-02-05", "close": 0.6288, "volume": 134119.0}, {"date": "2018-02-06", "close": 0.5895, "volume": 45504.0}, {"date": "2018-02-07", "close": 0.5895, "volume": 133517.0}, {"date": "2018-02-08", "close": 0.5895, "volume": 29243.0}, {"date": "2018-02-09", "close": 0.5895, "volume": 7909.0}, {"date": "2018-02-12", "close": 0.5895, "volume": 23495.0}, {"date": "2018-02-13", "close": 0.6288, "volume": 8818.0}, {"date": "2018-02-14", "close": 0.6288, "volume": 16533.0}, {"date": "2018-02-15", "close": 0.6288, "volume": 34450.0}, {"date": "2018-02-16", "close": 0.6288, "volume": 11937.0}, {"date": "2018-02-19", "close": 0.6288, "volume": 21938.0}, {"date": "2018-02-20", "close": 0.6681, "volume": 25350.0}, {"date": "2018-02-21", "close": 0.6681, "volume": 20207.0}, {"date": "2018-02-22", "close": 0.6681, "volume": 81688.0}, {"date": "2018-02-23", "close": 0.7074, "volume": 180039.0}, {"date": "2018-02-26", "close": 0.7467, "volume": 269044.0}, {"date": "2018-02-27", "close": 0.7467, "volume": 53021.0}, {"date": "2018-02-28", "close": 0.786, "volume": 77413.0}, {"date": "2018-03-01", "close": 0.6681, "volume": 42689.0}, {"date": "2018-03-02", "close": 0.7074, "volume": 47729.0}, {"date": "2018-03-05", "close": 0.7074, "volume": 12511.0}, {"date": "2018-03-06", "close": 0.7074, "volume": 5133.0}, {"date": "2018-03-07", "close": 0.7074, "volume": 33036.0}, {"date": "2018-03-09", "close": 0.7074, "volume": 5508.0}, {"date": "2018-03-12", "close": 0.6681, "volume": 68445.0}, {"date": "2018-03-13", "close": 0.7074, "volume": 2830.0}, {"date": "2018-03-14", "close": 0.7074, "volume": 24438.0}, {"date": "2018-03-15", "close": 0.7074, "volume": 4324.0}, {"date": "2018-03-16", "close": 0.7074, "volume": 15389.0}, {"date": "2018-03-19", "close": 0.7074, "volume": 26266.0}, {"date": "2018-03-21", "close": 0.7074, "volume": 1414.0}, {"date": "2018-03-22", "close": 0.6681, "volume": 13466.0}, {"date": "2018-03-23", "close": 0.7074, "volume": 56335.0}, {"date": "2018-03-26", "close": 0.7074, "volume": 6997.0}, {"date": "2018-03-27", "close": 0.6681, "volume": 12610.0}, {"date": "2018-03-29", "close": 0.6681, "volume": 2726.0}, {"date": "2018-04-03", "close": 0.7074, "volume": 169865.0}, {"date": "2018-04-04", "close": 0.7467, "volume": 65293.0}, {"date": "2018-04-05", "close": 0.7467, "volume": 27662.0}, {"date": "2018-04-06", "close": 0.7074, "volume": 38627.0}, {"date": "2018-04-09", "close": 0.7467, "volume": 23422.0}, {"date": "2018-04-10", "close": 0.7467, "volume": 22182.0}, {"date": "2018-04-11", "close": 0.7467, "volume": 24690.0}, {"date": "2018-04-12", "close": 0.7467, "volume": 79515.0}, {"date": "2018-04-13", "close": 0.7074, "volume": 27790.0}, {"date": "2018-04-16", "close": 0.7074, "volume": 3229.0}, {"date": "2018-04-17", "close": 0.7074, "volume": 3089.0}, {"date": "2018-04-19", "close": 0.7074, "volume": 123341.0}, {"date": "2018-04-20", "close": 0.7074, "volume": 12723.0}, {"date": "2018-04-23", "close": 0.6681, "volume": 38792.0}, {"date": "2018-04-24", "close": 0.6681, "volume": 5215.0}, {"date": "2018-04-26", "close": 0.6681, "volume": 20748.0}, {"date": "2018-04-27", "close": 0.7074, "volume": 30346.0}, {"date": "2018-04-30", "close": 0.7074, "volume": 16937.0}, {"date": "2018-05-01", "close": 0.7467, "volume": 23863.0}, {"date": "2018-05-02", "close": 0.7467, "volume": 82277.0}, {"date": "2018-05-03", "close": 0.7467, "volume": 3817.0}, {"date": "2018-05-04", "close": 0.7074, "volume": 15788.0}, {"date": "2018-05-07", "close": 0.7467, "volume": 9275.0}, {"date": "2018-05-09", "close": 0.7074, "volume": 6361.0}, {"date": "2018-05-10", "close": 0.7074, "volume": 6361.0}, {"date": "2018-05-14", "close": 0.7467, "volume": 3010.0}, {"date": "2018-05-15", "close": 0.7074, "volume": 85535.0}, {"date": "2018-05-16", "close": 0.7074, "volume": 2190.0}, {"date": "2018-05-17", "close": 0.7074, "volume": 7415.0}, {"date": "2018-05-18", "close": 0.7074, "volume": 4165.0}, {"date": "2018-05-21", "close": 0.7074, "volume": 33134.0}, {"date": "2018-05-22", "close": 0.7074, "volume": 16045.0}, {"date": "2018-05-23", "close": 0.7074, "volume": 13995.0}, {"date": "2018-05-24", "close": 0.7074, "volume": 26205.0}, {"date": "2018-05-25", "close": 0.7074, "volume": 3817.0}, {"date": "2018-05-29", "close": 0.6681, "volume": 1004.0}, {"date": "2018-05-31", "close": 0.6681, "volume": 7475.0}, {"date": "2018-06-04", "close": 0.7074, "volume": 6361.0}, {"date": "2018-06-05", "close": 0.7074, "volume": 2545.0}, {"date": "2018-06-06", "close": 0.6681, "volume": 82564.0}, {"date": "2018-06-07", "close": 0.6681, "volume": 68299.0}, {"date": "2018-06-08", "close": 0.6681, "volume": 30411.0}, {"date": "2018-06-12", "close": 0.6681, "volume": 21282.0}, {"date": "2018-06-13", "close": 0.7074, "volume": 26033.0}, {"date": "2018-06-15", "close": 0.6288, "volume": 5344.0}, {"date": "2018-06-18", "close": 0.7074, "volume": 27694.0}, {"date": "2018-06-19", "close": 0.6681, "volume": 7791.0}, {"date": "2018-06-20", "close": 0.6681, "volume": 86215.0}, {"date": "2018-06-21", "close": 0.6681, "volume": 5712.0}, {"date": "2018-06-22", "close": 0.6288, "volume": 22989.0}, {"date": "2018-06-25", "close": 0.6681, "volume": 6516.0}, {"date": "2018-06-26", "close": 0.6681, "volume": 3225.0}, {"date": "2018-06-27", "close": 0.6288, "volume": 38535.0}, {"date": "2018-06-28", "close": 0.6681, "volume": 21988.0}, {"date": "2018-06-29", "close": 0.6681, "volume": 13002.0}, {"date": "2018-07-02", "close": 0.6681, "volume": 9036.0}, {"date": "2018-07-03", "close": 0.6288, "volume": 52163.0}, {"date": "2018-07-04", "close": 0.6681, "volume": 1314.0}, {"date": "2018-07-05", "close": 0.6681, "volume": 19284.0}, {"date": "2018-07-06", "close": 0.6288, "volume": 1475.0}, {"date": "2018-07-09", "close": 0.6681, "volume": 122623.0}, {"date": "2018-07-10", "close": 0.6681, "volume": 2385.0}, {"date": "2018-07-12", "close": 0.6681, "volume": 22562.0}, {"date": "2018-07-13", "close": 0.6681, "volume": 6305.0}, {"date": "2018-07-16", "close": 0.7074, "volume": 9542.0}, {"date": "2018-07-17", "close": 0.6681, "volume": 6005.0}, {"date": "2018-07-19", "close": 0.6681, "volume": 15267.0}, {"date": "2018-07-23", "close": 0.6681, "volume": 86.0}, {"date": "2018-07-24", "close": 0.6681, "volume": 7010.0}, {"date": "2018-07-25", "close": 0.6681, "volume": 39755.0}, {"date": "2018-07-26", "close": 0.6681, "volume": 18672.0}, {"date": "2018-07-27", "close": 0.7467, "volume": 69298.0}, {"date": "2018-07-30", "close": 0.786, "volume": 98158.0}, {"date": "2018-07-31", "close": 0.786, "volume": 47814.0}, {"date": "2018-08-01", "close": 0.7467, "volume": 8163.0}, {"date": "2018-08-02", "close": 0.7467, "volume": 4618.0}, {"date": "2018-08-03", "close": 0.7467, "volume": 9226.0}, {"date": "2018-08-06", "close": 0.786, "volume": 37174.0}, {"date": "2018-08-07", "close": 0.786, "volume": 54555.0}, {"date": "2018-08-08", "close": 0.7467, "volume": 14801.0}, {"date": "2018-08-09", "close": 0.7467, "volume": 1272.0}, {"date": "2018-08-10", "close": 0.7467, "volume": 56933.0}, {"date": "2018-08-13", "close": 0.786, "volume": 33614.0}, {"date": "2018-08-14", "close": 0.8253, "volume": 128248.0}, {"date": "2018-08-15", "close": 0.786, "volume": 21209.0}, {"date": "2018-08-16", "close": 0.786, "volume": 15154.0}, {"date": "2018-08-17", "close": 0.786, "volume": 35971.0}, {"date": "2018-08-20", "close": 0.786, "volume": 8351.0}, {"date": "2018-08-21", "close": 0.786, "volume": 2549.0}, {"date": "2018-08-22", "close": 0.8253, "volume": 70936.0}, {"date": "2018-08-23", "close": 0.8253, "volume": 61589.0}, {"date": "2018-08-24", "close": 0.8253, "volume": 303.0}, {"date": "2018-08-27", "close": 0.8646, "volume": 61598.0}, {"date": "2018-08-28", "close": 0.9039, "volume": 230370.0}, {"date": "2018-08-29", "close": 0.9432, "volume": 150894.0}, {"date": "2018-09-03", "close": 0.9825, "volume": 268572.0}, {"date": "2018-09-04", "close": 0.9039, "volume": 42320.0}, {"date": "2018-09-05", "close": 0.9039, "volume": 49897.0}, {"date": "2018-09-06", "close": 0.9039, "volume": 62631.0}, {"date": "2018-09-07", "close": 0.9432, "volume": 12702.0}, {"date": "2018-09-10", "close": 0.9432, "volume": 35412.0}, {"date": "2018-09-11", "close": 0.9432, "volume": 53370.0}, {"date": "2018-09-12", "close": 0.9432, "volume": 5454.0}, {"date": "2018-09-13", "close": 0.9039, "volume": 35085.0}, {"date": "2018-09-14", "close": 0.8253, "volume": 184248.0}, {"date": "2018-09-17", "close": 0.8253, "volume": 20509.0}, {"date": "2018-09-18", "close": 0.8646, "volume": 3919.0}, {"date": "2018-09-19", "close": 0.8253, "volume": 40064.0}, {"date": "2018-09-20", "close": 0.786, "volume": 90204.0}, {"date": "2018-09-21", "close": 0.8253, "volume": 4013.0}, {"date": "2018-09-24", "close": 0.8646, "volume": 46829.0}, {"date": "2018-09-25", "close": 0.8646, "volume": 3592.0}, {"date": "2018-09-26", "close": 0.8253, "volume": 2545.0}, {"date": "2018-09-27", "close": 0.8253, "volume": 16192.0}, {"date": "2018-09-28", "close": 0.8253, "volume": 3063.0}, {"date": "2018-10-01", "close": 0.786, "volume": 1999.0}, {"date": "2018-10-02", "close": 0.8646, "volume": 636.0}, {"date": "2018-10-03", "close": 0.786, "volume": 71216.0}, {"date": "2018-10-04", "close": 0.786, "volume": 52176.0}, {"date": "2018-10-05", "close": 0.8253, "volume": 695.0}, {"date": "2018-10-08", "close": 0.8253, "volume": 27159.0}, {"date": "2018-10-09", "close": 0.8253, "volume": 32366.0}, {"date": "2018-10-10", "close": 0.786, "volume": 18356.0}, {"date": "2018-10-11", "close": 0.786, "volume": 29109.0}, {"date": "2018-10-12", "close": 0.8253, "volume": 23679.0}, {"date": "2018-10-15", "close": 0.786, "volume": 63319.0}, {"date": "2018-10-16", "close": 0.8253, "volume": 13814.0}, {"date": "2018-10-17", "close": 0.7467, "volume": 17176.0}, {"date": "2018-10-18", "close": 0.8253, "volume": 4303.0}, {"date": "2018-10-22", "close": 0.786, "volume": 17451.0}, {"date": "2018-10-23", "close": 0.786, "volume": 17765.0}, {"date": "2018-10-24", "close": 0.786, "volume": 20788.0}, {"date": "2018-10-25", "close": 0.7467, "volume": 16536.0}, {"date": "2018-10-26", "close": 0.7467, "volume": 83398.0}, {"date": "2018-10-29", "close": 0.7467, "volume": 62102.0}, {"date": "2018-10-30", "close": 0.7467, "volume": 61377.0}, {"date": "2018-10-31", "close": 0.7467, "volume": 90350.0}, {"date": "2018-11-01", "close": 0.7467, "volume": 23867.0}, {"date": "2018-11-02", "close": 0.7467, "volume": 3817.0}, {"date": "2018-11-05", "close": 0.7467, "volume": 5793.0}, {"date": "2018-11-06", "close": 0.7074, "volume": 18665.0}, {"date": "2018-11-07", "close": 0.7467, "volume": 1937.0}, {"date": "2018-11-08", "close": 0.7467, "volume": 16401.0}, {"date": "2018-11-09", "close": 0.7074, "volume": 35607.0}, {"date": "2018-11-12", "close": 0.786, "volume": 48656.0}, {"date": "2018-11-13", "close": 0.7074, "volume": 30526.0}, {"date": "2018-11-15", "close": 0.7467, "volume": 39951.0}, {"date": "2018-11-19", "close": 0.7074, "volume": 34438.0}, {"date": "2018-11-20", "close": 0.7467, "volume": 11155.0}, {"date": "2018-11-21", "close": 0.7467, "volume": 29457.0}, {"date": "2018-11-22", "close": 0.7074, "volume": 28729.0}, {"date": "2018-11-23", "close": 0.7074, "volume": 15581.0}, {"date": "2018-11-26", "close": 0.7074, "volume": 11554.0}, {"date": "2018-11-27", "close": 0.6681, "volume": 4326.0}, {"date": "2018-11-28", "close": 0.7074, "volume": 23037.0}, {"date": "2018-11-29", "close": 0.7074, "volume": 2639.0}, {"date": "2018-11-30", "close": 0.7074, "volume": 45355.0}, {"date": "2018-12-03", "close": 0.7074, "volume": 3825.0}, {"date": "2018-12-04", "close": 0.6681, "volume": 3369.0}, {"date": "2018-12-05", "close": 0.7074, "volume": 50617.0}, {"date": "2018-12-07", "close": 0.7074, "volume": 6589.0}, {"date": "2018-12-10", "close": 0.7074, "volume": 1079.0}, {"date": "2018-12-11", "close": 0.7074, "volume": 28738.0}, {"date": "2018-12-12", "close": 0.6681, "volume": 7634.0}, {"date": "2018-12-13", "close": 0.7074, "volume": 136953.0}, {"date": "2018-12-14", "close": 0.7467, "volume": 44290.0}, {"date": "2018-12-17", "close": 0.7467, "volume": 5824.0}, {"date": "2018-12-18", "close": 0.7467, "volume": 4037.0}, {"date": "2018-12-19", "close": 0.7467, "volume": 29880.0}, {"date": "2018-12-20", "close": 0.7467, "volume": 1474.0}, {"date": "2018-12-21", "close": 0.7074, "volume": 35215.0}, {"date": "2018-12-24", "close": 0.7074, "volume": 7111.0}, {"date": "2018-12-27", "close": 0.7467, "volume": 8562.0}, {"date": "2018-12-28", "close": 0.7074, "volume": 22785.0}, {"date": "2018-12-31", "close": 0.7467, "volume": 11786.0}, {"date": "2019-01-02", "close": 0.7467, "volume": 27643.0}, {"date": "2019-01-03", "close": 0.8253, "volume": 54688.0}, {"date": "2019-01-04", "close": 0.786, "volume": 23338.0}, {"date": "2019-01-07", "close": 0.8253, "volume": 27990.0}, {"date": "2019-01-08", "close": 0.786, "volume": 31366.0}, {"date": "2019-01-09", "close": 0.786, "volume": 13299.0}, {"date": "2019-01-10", "close": 0.786, "volume": 9168.0}, {"date": "2019-01-11", "close": 0.786, "volume": 15695.0}, {"date": "2019-01-14", "close": 0.7467, "volume": 64143.0}, {"date": "2019-01-15", "close": 0.7467, "volume": 38891.0}, {"date": "2019-01-16", "close": 0.786, "volume": 1425.0}, {"date": "2019-01-17", "close": 0.7467, "volume": 6645.0}, {"date": "2019-01-18", "close": 0.786, "volume": 841.0}, {"date": "2019-01-21", "close": 0.786, "volume": 18143.0}, {"date": "2019-01-22", "close": 0.786, "volume": 1490.0}, {"date": "2019-01-23", "close": 0.786, "volume": 7121.0}, {"date": "2019-01-24", "close": 0.786, "volume": 2926.0}, {"date": "2019-01-25", "close": 0.7467, "volume": 17739.0}, {"date": "2019-01-29", "close": 0.786, "volume": 9053.0}, {"date": "2019-01-30", "close": 0.7467, "volume": 39678.0}, {"date": "2019-01-31", "close": 0.7467, "volume": 24850.0}, {"date": "2019-02-01", "close": 0.7467, "volume": 7945.0}, {"date": "2019-02-04", "close": 0.786, "volume": 90184.0}, {"date": "2019-02-05", "close": 0.7467, "volume": 78213.0}, {"date": "2019-02-06", "close": 0.7467, "volume": 7680.0}, {"date": "2019-02-08", "close": 0.7467, "volume": 9695.0}, {"date": "2019-02-11", "close": 0.7467, "volume": 122531.0}, {"date": "2019-02-12", "close": 0.786, "volume": 81755.0}, {"date": "2019-02-13", "close": 0.7467, "volume": 4018.0}, {"date": "2019-02-14", "close": 0.786, "volume": 13740.0}, {"date": "2019-02-18", "close": 0.786, "volume": 13302.0}, {"date": "2019-02-19", "close": 0.786, "volume": 2525.0}, {"date": "2019-02-20", "close": 0.786, "volume": 29863.0}, {"date": "2019-02-21", "close": 0.786, "volume": 14165.0}, {"date": "2019-02-22", "close": 0.786, "volume": 4156.0}, {"date": "2019-02-25", "close": 0.7467, "volume": 29013.0}, {"date": "2019-02-26", "close": 0.7467, "volume": 11948.0}, {"date": "2019-02-27", "close": 0.7467, "volume": 9917.0}, {"date": "2019-02-28", "close": 0.7467, "volume": 9211.0}, {"date": "2019-03-01", "close": 0.786, "volume": 3289.0}, {"date": "2019-03-04", "close": 0.7467, "volume": 681.0}, {"date": "2019-03-05", "close": 0.7467, "volume": 65208.0}, {"date": "2019-03-06", "close": 0.7467, "volume": 1718.0}, {"date": "2019-03-07", "close": 0.786, "volume": 54892.0}, {"date": "2019-03-08", "close": 0.786, "volume": 20356.0}, {"date": "2019-03-11", "close": 0.786, "volume": 19466.0}, {"date": "2019-03-12", "close": 0.7467, "volume": 17826.0}, {"date": "2019-03-14", "close": 0.786, "volume": 160963.0}, {"date": "2019-03-15", "close": 0.8253, "volume": 82549.0}, {"date": "2019-03-18", "close": 0.8253, "volume": 54407.0}, {"date": "2019-03-19", "close": 0.8646, "volume": 93442.0}, {"date": "2019-03-20", "close": 0.8646, "volume": 15707.0}, {"date": "2019-03-21", "close": 0.8646, "volume": 50636.0}, {"date": "2019-03-22", "close": 0.8253, "volume": 110111.0}, {"date": "2019-03-25", "close": 0.8253, "volume": 29942.0}, {"date": "2019-03-26", "close": 0.8253, "volume": 35661.0}, {"date": "2019-03-27", "close": 0.8646, "volume": 10710.0}, {"date": "2019-03-28", "close": 0.8253, "volume": 10178.0}, {"date": "2019-03-29", "close": 0.786, "volume": 31443.0}, {"date": "2019-04-01", "close": 0.8253, "volume": 27121.0}, {"date": "2019-04-02", "close": 0.8253, "volume": 45657.0}, {"date": "2019-04-03", "close": 0.786, "volume": 20388.0}, {"date": "2019-04-04", "close": 0.8253, "volume": 24688.0}, {"date": "2019-04-09", "close": 0.7467, "volume": 162415.0}, {"date": "2019-04-10", "close": 0.7467, "volume": 40046.0}, {"date": "2019-04-11", "close": 0.7074, "volume": 175977.0}, {"date": "2019-04-12", "close": 0.7467, "volume": 3855.0}, {"date": "2019-04-15", "close": 0.7467, "volume": 74349.0}, {"date": "2019-04-16", "close": 0.7467, "volume": 9787.0}, {"date": "2019-04-17", "close": 0.72, "volume": 7898.0}, {"date": "2019-04-18", "close": 0.76, "volume": 48395.0}, {"date": "2019-04-23", "close": 0.76, "volume": 22127.0}, {"date": "2019-04-24", "close": 0.76, "volume": 25000.0}, {"date": "2019-04-26", "close": 0.72, "volume": 29493.0}, {"date": "2019-04-29", "close": 0.76, "volume": 3438.0}, {"date": "2019-04-30", "close": 0.72, "volume": 5675.0}, {"date": "2019-05-01", "close": 0.72, "volume": 21350.0}, {"date": "2019-05-02", "close": 0.72, "volume": 52910.0}, {"date": "2019-05-03", "close": 0.72, "volume": 43132.0}, {"date": "2019-05-06", "close": 0.72, "volume": 39335.0}, {"date": "2019-05-07", "close": 0.72, "volume": 14401.0}, {"date": "2019-05-08", "close": 0.72, "volume": 711.0}, {"date": "2019-05-09", "close": 0.72, "volume": 4667.0}, {"date": "2019-05-10", "close": 0.76, "volume": 55037.0}, {"date": "2019-05-13", "close": 0.76, "volume": 18104.0}, {"date": "2019-05-14", "close": 0.76, "volume": 64127.0}, {"date": "2019-05-15", "close": 0.72, "volume": 48288.0}, {"date": "2019-05-16", "close": 0.76, "volume": 3966.0}, {"date": "2019-05-17", "close": 0.76, "volume": 4970.0}, {"date": "2019-05-20", "close": 0.8, "volume": 18774.0}, {"date": "2019-05-21", "close": 0.8, "volume": 55183.0}, {"date": "2019-05-22", "close": 0.76, "volume": 52851.0}, {"date": "2019-05-23", "close": 0.8, "volume": 36250.0}, {"date": "2019-05-24", "close": 0.76, "volume": 61971.0}, {"date": "2019-05-27", "close": 0.76, "volume": 13613.0}, {"date": "2019-05-28", "close": 0.76, "volume": 18379.0}, {"date": "2019-05-29", "close": 0.8, "volume": 5650.0}, {"date": "2019-05-30", "close": 0.8, "volume": 25400.0}, {"date": "2019-05-31", "close": 0.84, "volume": 3725.0}, {"date": "2019-06-03", "close": 0.84, "volume": 15875.0}, {"date": "2019-06-04", "close": 0.76, "volume": 59398.0}, {"date": "2019-06-05", "close": 0.8, "volume": 21772.0}, {"date": "2019-06-06", "close": 0.8, "volume": 35653.0}, {"date": "2019-06-07", "close": 0.8, "volume": 22388.0}, {"date": "2019-06-11", "close": 0.8, "volume": 140880.0}, {"date": "2019-06-12", "close": 0.84, "volume": 6595.0}, {"date": "2019-06-13", "close": 0.84, "volume": 10606.0}, {"date": "2019-06-14", "close": 0.8, "volume": 11869.0}, {"date": "2019-06-17", "close": 0.84, "volume": 15941.0}, {"date": "2019-06-18", "close": 0.84, "volume": 62079.0}, {"date": "2019-06-19", "close": 0.88, "volume": 94994.0}, {"date": "2019-06-20", "close": 1.0, "volume": 146987.0}, {"date": "2019-06-21", "close": 1.08, "volume": 421095.0}, {"date": "2019-06-24", "close": 1.12, "volume": 307493.0}, {"date": "2019-06-25", "close": 1.2, "volume": 788852.0}, {"date": "2019-06-26", "close": 1.16, "volume": 263982.0}, {"date": "2019-06-27", "close": 1.12, "volume": 191179.0}, {"date": "2019-06-28", "close": 1.16, "volume": 113948.0}, {"date": "2019-07-01", "close": 1.16, "volume": 119956.0}, {"date": "2019-07-02", "close": 1.2, "volume": 70160.0}, {"date": "2019-07-03", "close": 1.24, "volume": 207031.0}, {"date": "2019-07-04", "close": 1.2, "volume": 66687.0}, {"date": "2019-07-05", "close": 1.2, "volume": 71281.0}, {"date": "2019-07-08", "close": 1.2, "volume": 166660.0}, {"date": "2019-07-09", "close": 1.08, "volume": 189225.0}, {"date": "2019-07-10", "close": 1.16, "volume": 58289.0}, {"date": "2019-07-11", "close": 1.2, "volume": 16594.0}, {"date": "2019-07-12", "close": 1.2, "volume": 25377.0}, {"date": "2019-07-15", "close": 1.2, "volume": 191759.0}, {"date": "2019-07-16", "close": 1.28, "volume": 87552.0}, {"date": "2019-07-17", "close": 1.24, "volume": 104185.0}, {"date": "2019-07-18", "close": 1.24, "volume": 111408.0}, {"date": "2019-07-19", "close": 1.28, "volume": 56841.0}, {"date": "2019-07-22", "close": 1.24, "volume": 79890.0}, {"date": "2019-07-23", "close": 1.28, "volume": 49394.0}, {"date": "2019-07-24", "close": 1.4, "volume": 492232.0}, {"date": "2019-07-25", "close": 1.36, "volume": 169439.0}, {"date": "2019-07-26", "close": 1.28, "volume": 66693.0}, {"date": "2019-07-29", "close": 1.36, "volume": 194006.0}, {"date": "2019-07-30", "close": 1.44, "volume": 499052.0}, {"date": "2019-07-31", "close": 1.4, "volume": 185669.0}, {"date": "2019-08-01", "close": 1.4, "volume": 89444.0}, {"date": "2019-08-02", "close": 1.4, "volume": 220386.0}, {"date": "2019-08-05", "close": 1.68, "volume": 782635.0}, {"date": "2019-08-06", "close": 1.68, "volume": 463415.0}, {"date": "2019-08-07", "close": 1.76, "volume": 322323.0}, {"date": "2019-08-08", "close": 1.8, "volume": 345525.0}, {"date": "2019-08-09", "close": 1.88, "volume": 119084.0}, {"date": "2019-08-12", "close": 2.0, "volume": 222922.0}, {"date": "2019-08-13", "close": 2.16, "volume": 334153.0}, {"date": "2019-08-14", "close": 2.0, "volume": 323332.0}, {"date": "2019-08-19", "close": 1.88, "volume": 361453.0}, {"date": "2019-08-20", "close": 2.0, "volume": 89071.0}, {"date": "2019-08-21", "close": 1.92, "volume": 83557.0}, {"date": "2019-08-22", "close": 1.92, "volume": 135013.0}, {"date": "2019-08-23", "close": 1.84, "volume": 120998.0}, {"date": "2019-08-26", "close": 1.8, "volume": 178035.0}, {"date": "2019-08-27", "close": 1.8, "volume": 222121.0}, {"date": "2019-08-28", "close": 1.8, "volume": 56697.0}, {"date": "2019-08-29", "close": 1.76, "volume": 68687.0}, {"date": "2019-08-30", "close": 1.76, "volume": 244078.0}, {"date": "2019-09-02", "close": 1.84, "volume": 221799.0}, {"date": "2019-09-03", "close": 1.88, "volume": 114624.0}, {"date": "2019-09-04", "close": 1.96, "volume": 96095.0}, {"date": "2019-09-05", "close": 1.92, "volume": 98477.0}, {"date": "2019-09-06", "close": 1.88, "volume": 192105.0}, {"date": "2019-09-09", "close": 1.88, "volume": 73134.0}, {"date": "2019-09-10", "close": 1.92, "volume": 209613.0}, {"date": "2019-09-11", "close": 1.96, "volume": 108148.0}, {"date": "2019-09-12", "close": 1.92, "volume": 98313.0}, {"date": "2019-09-13", "close": 1.88, "volume": 36335.0}, {"date": "2019-09-16", "close": 1.92, "volume": 56816.0}, {"date": "2019-09-17", "close": 1.8, "volume": 53515.0}, {"date": "2019-09-18", "close": 1.72, "volume": 46605.0}, {"date": "2019-09-19", "close": 1.68, "volume": 114344.0}, {"date": "2019-09-20", "close": 1.84, "volume": 64243.0}, {"date": "2019-09-23", "close": 1.8, "volume": 124045.0}, {"date": "2019-09-24", "close": 1.76, "volume": 53671.0}, {"date": "2019-09-25", "close": 1.8, "volume": 58204.0}, {"date": "2019-09-26", "close": 1.8, "volume": 26264.0}, {"date": "2019-09-27", "close": 1.88, "volume": 39304.0}, {"date": "2019-09-30", "close": 1.92, "volume": 35632.0}, {"date": "2019-10-01", "close": 1.84, "volume": 71875.0}, {"date": "2019-10-02", "close": 1.8, "volume": 55617.0}, {"date": "2019-10-03", "close": 1.84, "volume": 15842.0}, {"date": "2019-10-04", "close": 1.84, "volume": 10275.0}, {"date": "2019-10-07", "close": 1.76, "volume": 46788.0}, {"date": "2019-10-08", "close": 1.76, "volume": 35007.0}, {"date": "2019-10-09", "close": 1.76, "volume": 14552.0}, {"date": "2019-10-10", "close": 1.72, "volume": 43736.0}, {"date": "2019-10-11", "close": 1.72, "volume": 48849.0}, {"date": "2019-10-14", "close": 1.64, "volume": 198428.0}, {"date": "2019-10-15", "close": 1.6, "volume": 350871.0}, {"date": "2019-10-16", "close": 1.52, "volume": 129973.0}, {"date": "2019-10-17", "close": 1.52, "volume": 79095.0}, {"date": "2019-10-18", "close": 1.6, "volume": 60262.0}, {"date": "2019-10-21", "close": 1.56, "volume": 14617.0}, {"date": "2019-10-22", "close": 1.6, "volume": 22333.0}, {"date": "2019-10-23", "close": 1.56, "volume": 51095.0}, {"date": "2019-10-24", "close": 1.48, "volume": 51681.0}, {"date": "2019-10-25", "close": 1.48, "volume": 37198.0}, {"date": "2019-10-28", "close": 1.56, "volume": 31379.0}, {"date": "2019-10-29", "close": 1.6, "volume": 17383.0}, {"date": "2019-10-30", "close": 1.56, "volume": 23811.0}, {"date": "2019-10-31", "close": 1.48, "volume": 41726.0}, {"date": "2019-11-01", "close": 1.48, "volume": 40508.0}, {"date": "2019-11-04", "close": 1.52, "volume": 32500.0}, {"date": "2019-11-05", "close": 1.48, "volume": 3790.0}, {"date": "2019-11-06", "close": 1.48, "volume": 54203.0}, {"date": "2019-11-07", "close": 1.44, "volume": 47617.0}, {"date": "2019-11-08", "close": 1.48, "volume": 31291.0}, {"date": "2019-11-11", "close": 1.44, "volume": 70277.0}, {"date": "2019-11-12", "close": 1.32, "volume": 141465.0}, {"date": "2019-11-13", "close": 1.36, "volume": 11989.0}, {"date": "2019-11-14", "close": 1.2, "volume": 223556.0}, {"date": "2019-11-15", "close": 1.24, "volume": 103841.0}, {"date": "2019-11-18", "close": 1.28, "volume": 35108.0}, {"date": "2019-11-19", "close": 1.32, "volume": 83190.0}, {"date": "2019-11-20", "close": 1.32, "volume": 22632.0}, {"date": "2019-11-21", "close": 1.32, "volume": 11734.0}, {"date": "2019-11-22", "close": 1.32, "volume": 61891.0}, {"date": "2019-11-25", "close": 1.36, "volume": 23945.0}, {"date": "2019-11-26", "close": 1.4, "volume": 26431.0}, {"date": "2019-11-27", "close": 1.36, "volume": 12245.0}, {"date": "2019-11-28", "close": 1.36, "volume": 30402.0}, {"date": "2019-11-29", "close": 1.32, "volume": 40324.0}, {"date": "2019-12-02", "close": 1.36, "volume": 15759.0}, {"date": "2019-12-03", "close": 1.4, "volume": 25288.0}, {"date": "2019-12-04", "close": 1.6, "volume": 81206.0}, {"date": "2019-12-05", "close": 1.56, "volume": 91644.0}, {"date": "2019-12-06", "close": 1.52, "volume": 88001.0}, {"date": "2019-12-09", "close": 1.48, "volume": 22785.0}, {"date": "2019-12-10", "close": 1.48, "volume": 16643.0}, {"date": "2019-12-11", "close": 1.48, "volume": 46878.0}, {"date": "2019-12-12", "close": 1.52, "volume": 28114.0}, {"date": "2019-12-13", "close": 1.48, "volume": 24020.0}, {"date": "2019-12-16", "close": 1.4, "volume": 28379.0}, {"date": "2019-12-17", "close": 1.48, "volume": 37455.0}, {"date": "2019-12-18", "close": 1.48, "volume": 11020.0}, {"date": "2019-12-19", "close": 1.44, "volume": 4417.0}, {"date": "2019-12-20", "close": 1.44, "volume": 1946.0}, {"date": "2019-12-23", "close": 1.44, "volume": 9722.0}, {"date": "2019-12-24", "close": 1.36, "volume": 65667.0}, {"date": "2019-12-27", "close": 1.48, "volume": 45930.0}, {"date": "2019-12-30", "close": 1.48, "volume": 9699.0}, {"date": "2019-12-31", "close": 1.56, "volume": 19848.0}, {"date": "2020-01-02", "close": 1.56, "volume": 119234.0}, {"date": "2020-01-03", "close": 1.56, "volume": 10159.0}, {"date": "2020-01-06", "close": 1.6, "volume": 62516.0}, {"date": "2020-01-07", "close": 1.6, "volume": 35958.0}, {"date": "2020-01-08", "close": 1.6, "volume": 107604.0}, {"date": "2020-01-09", "close": 1.56, "volume": 78231.0}, {"date": "2020-01-10", "close": 1.52, "volume": 55200.0}, {"date": "2020-01-13", "close": 1.48, "volume": 22716.0}, {"date": "2020-01-14", "close": 1.4, "volume": 27837.0}, {"date": "2020-01-15", "close": 1.4, "volume": 24613.0}, {"date": "2020-01-16", "close": 1.44, "volume": 74133.0}, {"date": "2020-01-17", "close": 1.52, "volume": 18385.0}, {"date": "2020-01-20", "close": 1.52, "volume": 31214.0}, {"date": "2020-01-21", "close": 1.44, "volume": 17229.0}, {"date": "2020-01-22", "close": 1.44, "volume": 37747.0}, {"date": "2020-01-23", "close": 1.44, "volume": 18551.0}, {"date": "2020-01-24", "close": 1.44, "volume": 1710.0}, {"date": "2020-01-28", "close": 1.44, "volume": 46986.0}, {"date": "2020-01-29", "close": 1.44, "volume": 22366.0}, {"date": "2020-01-30", "close": 1.44, "volume": 86537.0}, {"date": "2020-01-31", "close": 1.28, "volume": 81941.0}, {"date": "2020-02-03", "close": 1.28, "volume": 58067.0}, {"date": "2020-02-04", "close": 1.4, "volume": 56606.0}, {"date": "2020-02-05", "close": 1.36, "volume": 17070.0}, {"date": "2020-02-06", "close": 1.36, "volume": 32526.0}, {"date": "2020-02-07", "close": 1.36, "volume": 21325.0}, {"date": "2020-02-10", "close": 1.36, "volume": 15678.0}, {"date": "2020-02-11", "close": 1.32, "volume": 93838.0}, {"date": "2020-02-12", "close": 1.32, "volume": 61112.0}, {"date": "2020-02-13", "close": 1.28, "volume": 22826.0}, {"date": "2020-02-14", "close": 1.36, "volume": 75942.0}, {"date": "2020-02-17", "close": 1.32, "volume": 37984.0}, {"date": "2020-02-18", "close": 1.32, "volume": 26629.0}, {"date": "2020-02-19", "close": 1.24, "volume": 248690.0}, {"date": "2020-02-20", "close": 1.28, "volume": 62294.0}, {"date": "2020-02-21", "close": 1.36, "volume": 50276.0}, {"date": "2020-02-24", "close": 1.4, "volume": 188914.0}, {"date": "2020-02-25", "close": 1.36, "volume": 188256.0}, {"date": "2020-02-26", "close": 1.36, "volume": 30411.0}, {"date": "2020-02-27", "close": 1.36, "volume": 875.0}, {"date": "2020-02-28", "close": 1.28, "volume": 124891.0}, {"date": "2020-03-02", "close": 1.24, "volume": 200047.0}, {"date": "2020-03-03", "close": 1.28, "volume": 58684.0}, {"date": "2020-03-04", "close": 1.36, "volume": 24888.0}, {"date": "2020-03-05", "close": 1.24, "volume": 62056.0}, {"date": "2020-03-06", "close": 1.2, "volume": 178695.0}, {"date": "2020-03-09", "close": 1.24, "volume": 78330.0}, {"date": "2020-03-10", "close": 1.2, "volume": 56653.0}, {"date": "2020-03-11", "close": 1.32, "volume": 97439.0}, {"date": "2020-03-12", "close": 1.2, "volume": 93767.0}, {"date": "2020-03-13", "close": 1.12, "volume": 199406.0}, {"date": "2020-03-16", "close": 1.12, "volume": 76544.0}, {"date": "2020-03-17", "close": 1.16, "volume": 28822.0}, {"date": "2020-03-18", "close": 1.16, "volume": 125757.0}, {"date": "2020-03-19", "close": 1.08, "volume": 25139.0}, {"date": "2020-03-20", "close": 1.08, "volume": 74575.0}, {"date": "2020-03-23", "close": 0.92, "volume": 204833.0}, {"date": "2020-03-24", "close": 1.08, "volume": 75128.0}, {"date": "2020-03-25", "close": 1.08, "volume": 95879.0}, {"date": "2020-03-26", "close": 1.04, "volume": 41329.0}, {"date": "2020-03-27", "close": 1.08, "volume": 29545.0}, {"date": "2020-03-30", "close": 1.04, "volume": 28328.0}, {"date": "2020-03-31", "close": 1.08, "volume": 18340.0}, {"date": "2020-04-01", "close": 1.08, "volume": 35228.0}, {"date": "2020-04-02", "close": 1.04, "volume": 48837.0}, {"date": "2020-04-03", "close": 1.08, "volume": 13314.0}, {"date": "2020-04-06", "close": 1.16, "volume": 89533.0}, {"date": "2020-04-07", "close": 1.28, "volume": 314069.0}, {"date": "2020-04-08", "close": 1.2, "volume": 122007.0}, {"date": "2020-04-09", "close": 1.24, "volume": 52467.0}, {"date": "2020-04-14", "close": 1.44, "volume": 201299.0}, {"date": "2020-04-15", "close": 1.4, "volume": 86930.0}, {"date": "2020-04-16", "close": 1.4, "volume": 12956.0}, {"date": "2020-04-17", "close": 1.44, "volume": 67904.0}, {"date": "2020-04-20", "close": 1.4, "volume": 46298.0}, {"date": "2020-04-21", "close": 1.4, "volume": 15545.0}, {"date": "2020-04-22", "close": 1.44, "volume": 40471.0}, {"date": "2020-04-23", "close": 1.44, "volume": 55105.0}, {"date": "2020-04-24", "close": 1.48, "volume": 78394.0}, {"date": "2020-04-27", "close": 1.68, "volume": 234093.0}, {"date": "2020-04-28", "close": 1.68, "volume": 255657.0}, {"date": "2020-04-29", "close": 1.6, "volume": 199328.0}, {"date": "2020-04-30", "close": 1.6, "volume": 74475.0}, {"date": "2020-05-01", "close": 1.56, "volume": 48801.0}, {"date": "2020-05-04", "close": 1.56, "volume": 43209.0}, {"date": "2020-05-05", "close": 1.52, "volume": 125274.0}, {"date": "2020-05-06", "close": 1.6, "volume": 63937.0}, {"date": "2020-05-07", "close": 1.6, "volume": 10500.0}, {"date": "2020-05-08", "close": 1.64, "volume": 53317.0}, {"date": "2020-05-11", "close": 1.56, "volume": 38409.0}, {"date": "2020-05-12", "close": 1.56, "volume": 47124.0}, {"date": "2020-05-13", "close": 1.6, "volume": 47857.0}, {"date": "2020-05-14", "close": 1.56, "volume": 36060.0}, {"date": "2020-05-15", "close": 1.64, "volume": 45191.0}, {"date": "2020-05-18", "close": 1.56, "volume": 257196.0}, {"date": "2020-05-19", "close": 1.6, "volume": 79603.0}, {"date": "2020-05-20", "close": 1.6, "volume": 21558.0}, {"date": "2020-05-21", "close": 1.52, "volume": 24848.0}, {"date": "2020-05-22", "close": 1.6, "volume": 27933.0}, {"date": "2020-05-25", "close": 1.6, "volume": 29626.0}, {"date": "2020-05-26", "close": 1.52, "volume": 55783.0}, {"date": "2020-05-27", "close": 1.52, "volume": 32389.0}, {"date": "2020-05-28", "close": 1.56, "volume": 23805.0}, {"date": "2020-05-29", "close": 1.52, "volume": 155583.0}, {"date": "2020-06-01", "close": 1.48, "volume": 60751.0}, {"date": "2020-06-02", "close": 1.48, "volume": 23194.0}, {"date": "2020-06-03", "close": 1.48, "volume": 20597.0}, {"date": "2020-06-04", "close": 1.44, "volume": 41188.0}, {"date": "2020-06-05", "close": 1.48, "volume": 31002.0}, {"date": "2020-06-09", "close": 1.44, "volume": 108827.0}, {"date": "2020-06-10", "close": 1.52, "volume": 63371.0}, {"date": "2020-06-11", "close": 1.52, "volume": 67179.0}, {"date": "2020-06-12", "close": 1.44, "volume": 247066.0}, {"date": "2020-06-15", "close": 1.44, "volume": 83178.0}, {"date": "2020-06-16", "close": 1.48, "volume": 30116.0}, {"date": "2020-06-17", "close": 1.48, "volume": 51991.0}, {"date": "2020-06-18", "close": 1.48, "volume": 517635.0}, {"date": "2020-06-19", "close": 1.52, "volume": 50104.0}, {"date": "2020-06-22", "close": 1.56, "volume": 141008.0}, {"date": "2020-06-23", "close": 1.6, "volume": 73431.0}, {"date": "2020-06-24", "close": 1.56, "volume": 37387.0}, {"date": "2020-06-25", "close": 1.52, "volume": 91276.0}, {"date": "2020-06-26", "close": 1.56, "volume": 98971.0}, {"date": "2020-06-29", "close": 1.56, "volume": 111335.0}, {"date": "2020-06-30", "close": 1.6, "volume": 339807.0}, {"date": "2020-07-01", "close": 1.64, "volume": 420590.0}, {"date": "2020-07-02", "close": 1.56, "volume": 125352.0}, {"date": "2020-07-03", "close": 1.64, "volume": 71797.0}, {"date": "2020-07-06", "close": 1.56, "volume": 77460.0}, {"date": "2020-07-07", "close": 1.56, "volume": 47486.0}, {"date": "2020-07-08", "close": 1.64, "volume": 47623.0}, {"date": "2020-07-09", "close": 1.64, "volume": 102123.0}, {"date": "2020-07-10", "close": 1.6, "volume": 48592.0}, {"date": "2020-07-13", "close": 1.44, "volume": 447543.0}, {"date": "2020-07-14", "close": 1.52, "volume": 119360.0}, {"date": "2020-07-15", "close": 1.52, "volume": 26933.0}, {"date": "2020-07-16", "close": 1.52, "volume": 30635.0}, {"date": "2020-07-17", "close": 1.48, "volume": 59906.0}, {"date": "2020-07-20", "close": 1.48, "volume": 69935.0}, {"date": "2020-07-21", "close": 1.48, "volume": 53853.0}, {"date": "2020-07-22", "close": 1.44, "volume": 67969.0}, {"date": "2020-07-23", "close": 1.44, "volume": 39302.0}, {"date": "2020-07-24", "close": 1.44, "volume": 46264.0}, {"date": "2020-07-27", "close": 1.52, "volume": 51410.0}, {"date": "2020-07-28", "close": 1.48, "volume": 205171.0}, {"date": "2020-07-29", "close": 1.48, "volume": 78092.0}, {"date": "2020-07-30", "close": 1.52, "volume": 64678.0}, {"date": "2020-07-31", "close": 1.48, "volume": 79687.0}, {"date": "2020-08-03", "close": 1.52, "volume": 60833.0}, {"date": "2020-08-04", "close": 1.48, "volume": 136385.0}, {"date": "2020-08-05", "close": 1.52, "volume": 144245.0}, {"date": "2020-08-06", "close": 1.48, "volume": 30396.0}, {"date": "2020-08-07", "close": 1.48, "volume": 85300.0}, {"date": "2020-08-10", "close": 1.48, "volume": 53143.0}, {"date": "2020-08-11", "close": 1.48, "volume": 101863.0}, {"date": "2020-08-12", "close": 1.4, "volume": 343028.0}, {"date": "2020-08-13", "close": 1.4, "volume": 52644.0}, {"date": "2020-08-14", "close": 1.44, "volume": 27682.0}, {"date": "2020-08-17", "close": 1.48, "volume": 110893.0}, {"date": "2020-08-18", "close": 1.48, "volume": 33240.0}, {"date": "2020-08-19", "close": 1.48, "volume": 221728.0}, {"date": "2020-08-20", "close": 1.44, "volume": 41038.0}, {"date": "2020-08-21", "close": 1.48, "volume": 25719.0}, {"date": "2020-08-24", "close": 1.44, "volume": 13298.0}, {"date": "2020-08-25", "close": 1.44, "volume": 31329.0}, {"date": "2020-08-26", "close": 1.44, "volume": 40008.0}, {"date": "2020-08-27", "close": 1.4, "volume": 28472.0}, {"date": "2020-08-28", "close": 1.4, "volume": 6033.0}, {"date": "2020-08-31", "close": 1.4, "volume": 31083.0}, {"date": "2020-09-01", "close": 1.4, "volume": 22208.0}, {"date": "2020-09-02", "close": 1.4, "volume": 23352.0}, {"date": "2020-09-03", "close": 1.44, "volume": 11081.0}, {"date": "2020-09-04", "close": 1.4, "volume": 40432.0}, {"date": "2020-09-07", "close": 1.4, "volume": 80008.0}, {"date": "2020-09-08", "close": 1.44, "volume": 3275.0}, {"date": "2020-09-09", "close": 1.32, "volume": 177656.0}, {"date": "2020-09-10", "close": 1.44, "volume": 201952.0}, {"date": "2020-09-11", "close": 1.48, "volume": 118280.0}, {"date": "2020-09-14", "close": 1.52, "volume": 85885.0}, {"date": "2020-09-15", "close": 1.56, "volume": 148306.0}, {"date": "2020-09-16", "close": 1.6, "volume": 359704.0}, {"date": "2020-09-17", "close": 1.56, "volume": 58121.0}, {"date": "2020-09-18", "close": 1.6, "volume": 99398.0}, {"date": "2020-09-21", "close": 1.56, "volume": 26583.0}, {"date": "2020-09-22", "close": 1.56, "volume": 90114.0}, {"date": "2020-09-23", "close": 1.52, "volume": 162528.0}, {"date": "2020-09-24", "close": 1.48, "volume": 53460.0}, {"date": "2020-09-25", "close": 1.56, "volume": 111881.0}, {"date": "2020-09-28", "close": 1.52, "volume": 82718.0}, {"date": "2020-09-29", "close": 1.56, "volume": 9250.0}, {"date": "2020-09-30", "close": 1.56, "volume": 25507.0}, {"date": "2020-10-01", "close": 1.52, "volume": 28906.0}, {"date": "2020-10-02", "close": 1.48, "volume": 4634.0}, {"date": "2020-10-05", "close": 1.48, "volume": 27983.0}, {"date": "2020-10-06", "close": 1.52, "volume": 49993.0}, {"date": "2020-10-07", "close": 1.52, "volume": 30310.0}, {"date": "2020-10-08", "close": 1.52, "volume": 30096.0}, {"date": "2020-10-09", "close": 1.52, "volume": 19175.0}, {"date": "2020-10-12", "close": 1.64, "volume": 296045.0}, {"date": "2020-10-13", "close": 1.52, "volume": 62509.0}, {"date": "2020-10-14", "close": 1.52, "volume": 22201.0}, {"date": "2020-10-15", "close": 1.52, "volume": 132349.0}, {"date": "2020-10-16", "close": 1.56, "volume": 46518.0}, {"date": "2020-10-19", "close": 1.52, "volume": 63271.0}, {"date": "2020-10-20", "close": 1.52, "volume": 84218.0}, {"date": "2020-10-21", "close": 1.48, "volume": 35730.0}, {"date": "2020-10-22", "close": 1.52, "volume": 7825.0}, {"date": "2020-10-23", "close": 1.48, "volume": 48666.0}, {"date": "2020-10-26", "close": 1.48, "volume": 54717.0}, {"date": "2020-10-27", "close": 1.44, "volume": 95860.0}, {"date": "2020-10-28", "close": 1.44, "volume": 16368.0}, {"date": "2020-10-29", "close": 1.44, "volume": 32158.0}, {"date": "2020-10-30", "close": 1.48, "volume": 84925.0}, {"date": "2020-11-02", "close": 1.56, "volume": 140589.0}, {"date": "2020-11-03", "close": 1.52, "volume": 15030.0}, {"date": "2020-11-04", "close": 1.52, "volume": 32413.0}, {"date": "2020-11-05", "close": 1.52, "volume": 22608.0}, {"date": "2020-11-06", "close": 1.6, "volume": 82769.0}, {"date": "2020-11-09", "close": 1.56, "volume": 161012.0}, {"date": "2020-11-10", "close": 1.6, "volume": 156398.0}, {"date": "2020-11-11", "close": 1.52, "volume": 78257.0}, {"date": "2020-11-12", "close": 1.48, "volume": 29380.0}, {"date": "2020-11-13", "close": 1.48, "volume": 34212.0}, {"date": "2020-11-16", "close": 1.52, "volume": 12500.0}, {"date": "2020-11-17", "close": 1.48, "volume": 72424.0}, {"date": "2020-11-18", "close": 1.52, "volume": 121840.0}, {"date": "2020-11-19", "close": 1.56, "volume": 68776.0}, {"date": "2020-11-20", "close": 1.52, "volume": 23500.0}, {"date": "2020-11-23", "close": 1.56, "volume": 72925.0}, {"date": "2020-11-24", "close": 1.48, "volume": 68758.0}, {"date": "2020-11-25", "close": 1.48, "volume": 226113.0}, {"date": "2020-11-26", "close": 1.48, "volume": 46109.0}, {"date": "2020-11-27", "close": 1.44, "volume": 56161.0}, {"date": "2020-11-30", "close": 1.44, "volume": 50400.0}, {"date": "2020-12-01", "close": 1.48, "volume": 57693.0}, {"date": "2020-12-02", "close": 1.48, "volume": 42960.0}, {"date": "2020-12-03", "close": 1.48, "volume": 18345.0}, {"date": "2020-12-04", "close": 1.48, "volume": 35949.0}, {"date": "2020-12-07", "close": 1.48, "volume": 53171.0}, {"date": "2020-12-08", "close": 1.48, "volume": 16470.0}, {"date": "2020-12-09", "close": 1.56, "volume": 132928.0}, {"date": "2020-12-10", "close": 1.52, "volume": 20900.0}, {"date": "2020-12-11", "close": 1.56, "volume": 27658.0}, {"date": "2020-12-14", "close": 1.56, "volume": 13773.0}, {"date": "2020-12-15", "close": 1.56, "volume": 33895.0}, {"date": "2020-12-16", "close": 1.48, "volume": 53434.0}, {"date": "2020-12-17", "close": 1.48, "volume": 31181.0}, {"date": "2020-12-18", "close": 1.52, "volume": 34186.0}, {"date": "2020-12-21", "close": 1.48, "volume": 71659.0}, {"date": "2020-12-22", "close": 1.44, "volume": 136981.0}, {"date": "2020-12-23", "close": 1.44, "volume": 24945.0}, {"date": "2020-12-24", "close": 1.44, "volume": 32404.0}, {"date": "2020-12-29", "close": 1.52, "volume": 114410.0}, {"date": "2020-12-30", "close": 1.52, "volume": 14091.0}, {"date": "2020-12-31", "close": 1.56, "volume": 18924.0}, {"date": "2021-01-04", "close": 1.48, "volume": 86051.0}, {"date": "2021-01-05", "close": 1.48, "volume": 22342.0}, {"date": "2021-01-06", "close": 1.52, "volume": 31595.0}, {"date": "2021-01-07", "close": 1.48, "volume": 210850.0}, {"date": "2021-01-08", "close": 1.52, "volume": 9598.0}, {"date": "2021-01-11", "close": 1.44, "volume": 58236.0}, {"date": "2021-01-12", "close": 1.48, "volume": 27206.0}, {"date": "2021-01-13", "close": 1.44, "volume": 67675.0}, {"date": "2021-01-14", "close": 1.48, "volume": 9583.0}, {"date": "2021-01-15", "close": 1.52, "volume": 22955.0}, {"date": "2021-01-18", "close": 1.44, "volume": 18557.0}, {"date": "2021-01-19", "close": 1.44, "volume": 25519.0}, {"date": "2021-01-20", "close": 1.48, "volume": 113169.0}, {"date": "2021-01-21", "close": 1.48, "volume": 125995.0}, {"date": "2021-01-22", "close": 1.48, "volume": 115000.0}, {"date": "2021-01-25", "close": 1.52, "volume": 44238.0}, {"date": "2021-01-27", "close": 1.52, "volume": 164602.0}, {"date": "2021-01-28", "close": 1.48, "volume": 234967.0}, {"date": "2021-01-29", "close": 1.44, "volume": 80611.0}, {"date": "2021-02-01", "close": 1.52, "volume": 183624.0}, {"date": "2021-02-02", "close": 1.44, "volume": 307991.0}, {"date": "2021-02-03", "close": 1.48, "volume": 200038.0}, {"date": "2021-02-04", "close": 1.48, "volume": 23316.0}, {"date": "2021-02-05", "close": 1.44, "volume": 132253.0}, {"date": "2021-02-08", "close": 1.44, "volume": 54131.0}, {"date": "2021-02-09", "close": 1.48, "volume": 90842.0}, {"date": "2021-02-10", "close": 1.48, "volume": 35140.0}, {"date": "2021-02-11", "close": 1.44, "volume": 24243.0}, {"date": "2021-02-12", "close": 1.6, "volume": 2072686.0}, {"date": "2021-02-15", "close": 1.56, "volume": 1233700.0}, {"date": "2021-02-16", "close": 1.6, "volume": 207984.0}, {"date": "2021-02-17", "close": 1.6, "volume": 382998.0}, {"date": "2021-02-18", "close": 1.6, "volume": 376195.0}, {"date": "2021-02-19", "close": 1.6, "volume": 277761.0}, {"date": "2021-02-22", "close": 1.64, "volume": 356882.0}, {"date": "2021-02-23", "close": 1.68, "volume": 281117.0}, {"date": "2021-02-24", "close": 1.64, "volume": 75345.0}, {"date": "2021-02-25", "close": 1.6, "volume": 213037.0}, {"date": "2021-02-26", "close": 1.6, "volume": 118843.0}, {"date": "2021-03-01", "close": 1.6, "volume": 117031.0}, {"date": "2021-03-02", "close": 1.68, "volume": 247889.0}, {"date": "2021-03-03", "close": 1.64, "volume": 114228.0}, {"date": "2021-03-04", "close": 1.6, "volume": 60737.0}, {"date": "2021-03-05", "close": 1.56, "volume": 288870.0}, {"date": "2021-03-08", "close": 1.56, "volume": 263985.0}, {"date": "2021-03-09", "close": 1.52, "volume": 225627.0}, {"date": "2021-03-10", "close": 1.64, "volume": 277442.0}, {"date": "2021-03-11", "close": 1.6, "volume": 263514.0}, {"date": "2021-03-12", "close": 1.64, "volume": 130495.0}, {"date": "2021-03-15", "close": 1.64, "volume": 86039.0}, {"date": "2021-03-16", "close": 1.68, "volume": 232214.0}, {"date": "2021-03-17", "close": 1.68, "volume": 581121.0}, {"date": "2021-03-18", "close": 1.48, "volume": 588328.0}, {"date": "2021-03-19", "close": 1.48, "volume": 77178.0}, {"date": "2021-03-22", "close": 1.52, "volume": 120604.0}, {"date": "2021-03-23", "close": 1.48, "volume": 57813.0}, {"date": "2021-03-24", "close": 1.44, "volume": 203468.0}, {"date": "2021-03-25", "close": 1.44, "volume": 204880.0}, {"date": "2021-03-26", "close": 1.4, "volume": 166399.0}, {"date": "2021-03-29", "close": 1.36, "volume": 117995.0}, {"date": "2021-03-30", "close": 1.44, "volume": 18750.0}, {"date": "2021-03-31", "close": 1.36, "volume": 263336.0}, {"date": "2021-04-01", "close": 1.36, "volume": 63405.0}, {"date": "2021-04-06", "close": 1.36, "volume": 18831.0}, {"date": "2021-04-07", "close": 1.36, "volume": 95780.0}, {"date": "2021-04-08", "close": 1.44, "volume": 103990.0}, {"date": "2021-04-09", "close": 1.4, "volume": 133809.0}, {"date": "2021-04-12", "close": 1.36, "volume": 46279.0}, {"date": "2021-04-13", "close": 1.32, "volume": 76596.0}, {"date": "2021-04-14", "close": 1.36, "volume": 50009.0}, {"date": "2021-04-15", "close": 1.36, "volume": 16816.0}, {"date": "2021-04-16", "close": 1.4, "volume": 85930.0}, {"date": "2021-04-19", "close": 1.4, "volume": 112567.0}, {"date": "2021-04-20", "close": 1.4, "volume": 67200.0}, {"date": "2021-04-21", "close": 1.36, "volume": 56960.0}, {"date": "2021-04-22", "close": 1.4, "volume": 53733.0}, {"date": "2021-04-23", "close": 1.44, "volume": 22742.0}, {"date": "2021-04-26", "close": 1.4, "volume": 47427.0}, {"date": "2021-04-27", "close": 1.4, "volume": 6319.0}, {"date": "2021-04-28", "close": 1.4, "volume": 99397.0}, {"date": "2021-04-29", "close": 1.4, "volume": 58228.0}, {"date": "2021-04-30", "close": 1.36, "volume": 210109.0}, {"date": "2021-05-03", "close": 1.36, "volume": 49704.0}, {"date": "2021-05-04", "close": 1.4, "volume": 109165.0}, {"date": "2021-05-05", "close": 1.36, "volume": 46117.0}, {"date": "2021-05-06", "close": 1.36, "volume": 54752.0}, {"date": "2021-05-07", "close": 1.32, "volume": 91619.0}, {"date": "2021-05-10", "close": 1.4, "volume": 341693.0}, {"date": "2021-05-11", "close": 1.36, "volume": 41791.0}, {"date": "2021-05-12", "close": 1.36, "volume": 101529.0}, {"date": "2021-05-13", "close": 1.36, "volume": 17719.0}, {"date": "2021-05-14", "close": 1.32, "volume": 63645.0}, {"date": "2021-05-17", "close": 1.44, "volume": 222768.0}, {"date": "2021-05-18", "close": 1.44, "volume": 127511.0}, {"date": "2021-05-19", "close": 1.44, "volume": 57953.0}, {"date": "2021-05-20", "close": 1.44, "volume": 69991.0}, {"date": "2021-05-21", "close": 1.48, "volume": 4149.0}, {"date": "2021-05-24", "close": 1.44, "volume": 37112.0}, {"date": "2021-05-25", "close": 1.44, "volume": 42202.0}, {"date": "2021-05-26", "close": 1.44, "volume": 77883.0}, {"date": "2021-05-27", "close": 1.48, "volume": 6210.0}, {"date": "2021-05-28", "close": 1.44, "volume": 35250.0}, {"date": "2021-05-31", "close": 1.44, "volume": 34961.0}, {"date": "2021-06-01", "close": 1.4, "volume": 158985.0}, {"date": "2021-06-02", "close": 1.44, "volume": 69957.0}, {"date": "2021-06-03", "close": 1.44, "volume": 9946.0}, {"date": "2021-06-04", "close": 1.4, "volume": 47588.0}, {"date": "2021-06-07", "close": 1.4, "volume": 187145.0}, {"date": "2021-06-08", "close": 1.44, "volume": 3401.0}, {"date": "2021-06-09", "close": 1.44, "volume": 410.0}, {"date": "2021-06-10", "close": 1.44, "volume": 36344.0}, {"date": "2021-06-11", "close": 1.44, "volume": 21514.0}, {"date": "2021-06-15", "close": 1.36, "volume": 133542.0}, {"date": "2021-06-16", "close": 1.4, "volume": 20866.0}, {"date": "2021-06-17", "close": 1.4, "volume": 9304.0}, {"date": "2021-06-18", "close": 1.4, "volume": 59193.0}, {"date": "2021-06-21", "close": 1.36, "volume": 160885.0}, {"date": "2021-06-22", "close": 1.36, "volume": 68374.0}, {"date": "2021-06-23", "close": 1.4, "volume": 7169.0}, {"date": "2021-06-24", "close": 1.36, "volume": 3626.0}, {"date": "2021-06-25", "close": 1.36, "volume": 39435.0}, {"date": "2021-06-28", "close": 1.32, "volume": 52991.0}, {"date": "2021-06-29", "close": 1.32, "volume": 33240.0}, {"date": "2021-06-30", "close": 1.4, "volume": 163483.0}, {"date": "2021-07-01", "close": 1.4, "volume": 21268.0}, {"date": "2021-07-02", "close": 1.4, "volume": 12413.0}, {"date": "2021-07-05", "close": 1.4, "volume": 31246.0}, {"date": "2021-07-06", "close": 1.36, "volume": 4171.0}, {"date": "2021-07-07", "close": 1.36, "volume": 4118.0}, {"date": "2021-07-08", "close": 1.36, "volume": 54931.0}, {"date": "2021-07-09", "close": 1.36, "volume": 30863.0}, {"date": "2021-07-12", "close": 1.4, "volume": 7340.0}, {"date": "2021-07-13", "close": 1.36, "volume": 116261.0}, {"date": "2021-07-14", "close": 1.4, "volume": 39451.0}, {"date": "2021-07-15", "close": 1.36, "volume": 2908.0}, {"date": "2021-07-16", "close": 1.36, "volume": 74144.0}, {"date": "2021-07-19", "close": 1.4, "volume": 28789.0}, {"date": "2021-07-20", "close": 1.4, "volume": 13388.0}, {"date": "2021-07-21", "close": 1.4, "volume": 34051.0}, {"date": "2021-07-22", "close": 1.36, "volume": 36106.0}, {"date": "2021-07-23", "close": 1.4, "volume": 13025.0}, {"date": "2021-07-26", "close": 1.36, "volume": 20385.0}, {"date": "2021-07-27", "close": 1.36, "volume": 26733.0}, {"date": "2021-07-28", "close": 1.36, "volume": 16303.0}, {"date": "2021-07-30", "close": 1.32, "volume": 159111.0}, {"date": "2021-08-02", "close": 1.32, "volume": 124424.0}, {"date": "2021-08-03", "close": 1.28, "volume": 36086.0}, {"date": "2021-08-04", "close": 1.28, "volume": 34529.0}, {"date": "2021-08-05", "close": 1.28, "volume": 2230.0}, {"date": "2021-08-06", "close": 1.36, "volume": 120313.0}, {"date": "2021-08-09", "close": 1.28, "volume": 128911.0}, {"date": "2021-08-10", "close": 1.28, "volume": 39336.0}, {"date": "2021-08-11", "close": 1.28, "volume": 104550.0}, {"date": "2021-08-12", "close": 1.28, "volume": 23622.0}, {"date": "2021-08-13", "close": 1.28, "volume": 95456.0}, {"date": "2021-08-16", "close": 1.32, "volume": 158784.0}, {"date": "2021-08-17", "close": 1.32, "volume": 28069.0}, {"date": "2021-08-18", "close": 1.36, "volume": 54811.0}, {"date": "2021-08-19", "close": 1.36, "volume": 14210.0}, {"date": "2021-08-20", "close": 1.36, "volume": 939.0}, {"date": "2021-08-24", "close": 1.4, "volume": 238265.0}, {"date": "2021-08-25", "close": 1.36, "volume": 24785.0}, {"date": "2021-08-26", "close": 1.4, "volume": 54397.0}, {"date": "2021-08-27", "close": 1.4, "volume": 22252.0}, {"date": "2021-08-30", "close": 1.32, "volume": 69573.0}, {"date": "2021-08-31", "close": 1.32, "volume": 105052.0}, {"date": "2021-09-01", "close": 1.4, "volume": 30936.0}, {"date": "2021-09-02", "close": 1.38, "volume": 30338.0}, {"date": "2021-09-03", "close": 1.36, "volume": 44365.0}, {"date": "2021-09-06", "close": 1.36, "volume": 14683.0}, {"date": "2021-09-07", "close": 1.32, "volume": 49400.0}, {"date": "2021-09-08", "close": 1.32, "volume": 6662.0}, {"date": "2021-09-09", "close": 1.32, "volume": 84263.0}, {"date": "2021-09-10", "close": 1.32, "volume": 27218.0}, {"date": "2021-09-13", "close": 1.32, "volume": 38722.0}, {"date": "2021-09-14", "close": 1.32, "volume": 36296.0}, {"date": "2021-09-15", "close": 1.32, "volume": 4480.0}, {"date": "2021-09-16", "close": 1.28, "volume": 32989.0}, {"date": "2021-09-17", "close": 1.28, "volume": 32127.0}, {"date": "2021-09-20", "close": 1.32, "volume": 178212.0}, {"date": "2021-09-21", "close": 1.32, "volume": 44385.0}, {"date": "2021-09-22", "close": 1.28, "volume": 76684.0}, {"date": "2021-09-23", "close": 1.28, "volume": 31817.0}, {"date": "2021-09-24", "close": 1.24, "volume": 75698.0}, {"date": "2021-09-27", "close": 1.24, "volume": 26431.0}, {"date": "2021-09-28", "close": 1.24, "volume": 6159.0}, {"date": "2021-09-29", "close": 1.24, "volume": 31697.0}, {"date": "2021-09-30", "close": 1.24, "volume": 54471.0}, {"date": "2021-10-01", "close": 1.24, "volume": 144747.0}, {"date": "2021-10-04", "close": 1.28, "volume": 30374.0}, {"date": "2021-10-05", "close": 1.32, "volume": 69388.0}, {"date": "2021-10-06", "close": 1.28, "volume": 28526.0}, {"date": "2021-10-07", "close": 1.36, "volume": 41474.0}, {"date": "2021-10-08", "close": 1.36, "volume": 31696.0}, {"date": "2021-10-11", "close": 1.32, "volume": 87635.0}, {"date": "2021-10-12", "close": 1.36, "volume": 25344.0}, {"date": "2021-10-13", "close": 1.36, "volume": 29157.0}, {"date": "2021-10-14", "close": 1.32, "volume": 88329.0}, {"date": "2021-10-15", "close": 1.4, "volume": 136633.0}, {"date": "2021-10-18", "close": 1.32, "volume": 166014.0}, {"date": "2021-10-19", "close": 1.36, "volume": 144066.0}, {"date": "2021-10-20", "close": 1.32, "volume": 26253.0}, {"date": "2021-10-21", "close": 1.34, "volume": 80992.0}, {"date": "2021-10-22", "close": 1.36, "volume": 33040.0}, {"date": "2021-10-25", "close": 1.28, "volume": 59275.0}, {"date": "2021-10-26", "close": 1.32, "volume": 48675.0}, {"date": "2021-10-27", "close": 1.32, "volume": 5679.0}, {"date": "2021-10-28", "close": 1.28, "volume": 64414.0}, {"date": "2021-10-29", "close": 1.28, "volume": 40553.0}, {"date": "2021-11-01", "close": 1.32, "volume": 120964.0}, {"date": "2021-11-02", "close": 1.24, "volume": 73112.0}, {"date": "2021-11-03", "close": 1.24, "volume": 55047.0}, {"date": "2021-11-04", "close": 1.24, "volume": 30193.0}, {"date": "2021-11-05", "close": 1.26, "volume": 748.0}, {"date": "2021-11-08", "close": 1.28, "volume": 45073.0}, {"date": "2021-11-09", "close": 1.24, "volume": 68449.0}, {"date": "2021-11-10", "close": 1.28, "volume": 109778.0}, {"date": "2021-11-11", "close": 1.32, "volume": 38681.0}, {"date": "2021-11-12", "close": 1.28, "volume": 47632.0}, {"date": "2021-11-15", "close": 1.32, "volume": 64899.0}, {"date": "2021-11-16", "close": 1.32, "volume": 63741.0}, {"date": "2021-11-17", "close": 1.32, "volume": 4108.0}, {"date": "2021-11-18", "close": 1.3, "volume": 6865.0}, {"date": "2021-11-19", "close": 1.3, "volume": 5544.0}, {"date": "2021-11-22", "close": 1.32, "volume": 7890.0}, {"date": "2021-11-23", "close": 1.32, "volume": 8866.0}, {"date": "2021-11-24", "close": 1.24, "volume": 97150.0}, {"date": "2021-11-25", "close": 1.26, "volume": 20207.0}, {"date": "2021-11-26", "close": 1.24, "volume": 7015.0}, {"date": "2021-11-29", "close": 1.24, "volume": 23331.0}, {"date": "2021-11-30", "close": 1.24, "volume": 1479035.0}, {"date": "2021-12-01", "close": 1.24, "volume": 16897.0}, {"date": "2021-12-02", "close": 1.24, "volume": 24464.0}, {"date": "2021-12-03", "close": 1.24, "volume": 140640.0}, {"date": "2021-12-06", "close": 1.2, "volume": 11288.0}, {"date": "2021-12-07", "close": 1.2, "volume": 50097.0}, {"date": "2021-12-08", "close": 1.22, "volume": 6691.0}, {"date": "2021-12-09", "close": 1.22, "volume": 5971.0}, {"date": "2021-12-10", "close": 1.24, "volume": 31401.0}, {"date": "2021-12-13", "close": 1.24, "volume": 60204.0}, {"date": "2021-12-14", "close": 1.32, "volume": 69634.0}, {"date": "2021-12-15", "close": 1.32, "volume": 55436.0}, {"date": "2021-12-16", "close": 1.28, "volume": 11031.0}, {"date": "2021-12-17", "close": 1.32, "volume": 11360.0}, {"date": "2021-12-20", "close": 1.32, "volume": 11740.0}, {"date": "2021-12-21", "close": 1.28, "volume": 27104.0}, {"date": "2021-12-22", "close": 1.28, "volume": 23402.0}, {"date": "2021-12-23", "close": 1.24, "volume": 58147.0}, {"date": "2021-12-24", "close": 1.28, "volume": 18750.0}, {"date": "2021-12-29", "close": 1.28, "volume": 48524.0}, {"date": "2021-12-30", "close": 1.32, "volume": 10607.0}, {"date": "2021-12-31", "close": 1.32, "volume": 63281.0}, {"date": "2022-01-04", "close": 1.32, "volume": 38844.0}, {"date": "2022-01-05", "close": 1.32, "volume": 41872.0}, {"date": "2022-01-06", "close": 1.32, "volume": 44211.0}, {"date": "2022-01-07", "close": 1.24, "volume": 114216.0}, {"date": "2022-01-10", "close": 1.28, "volume": 19824.0}, {"date": "2022-01-11", "close": 1.28, "volume": 9831.0}, {"date": "2022-01-12", "close": 1.28, "volume": 12621.0}, {"date": "2022-01-13", "close": 1.32, "volume": 100543.0}, {"date": "2022-01-14", "close": 1.32, "volume": 63935.0}, {"date": "2022-01-17", "close": 1.32, "volume": 99303.0}, {"date": "2022-01-18", "close": 1.36, "volume": 45567.0}, {"date": "2022-01-19", "close": 1.36, "volume": 165248.0}, {"date": "2022-01-20", "close": 1.36, "volume": 54611.0}, {"date": "2022-01-21", "close": 1.32, "volume": 65992.0}, {"date": "2022-01-24", "close": 1.28, "volume": 52617.0}, {"date": "2022-01-25", "close": 1.24, "volume": 239200.0}, {"date": "2022-01-27", "close": 1.24, "volume": 27917.0}, {"date": "2022-01-28", "close": 1.24, "volume": 39455.0}, {"date": "2022-01-31", "close": 1.32, "volume": 21935.0}, {"date": "2022-02-01", "close": 1.28, "volume": 78301.0}, {"date": "2022-02-02", "close": 1.24, "volume": 23437.0}, {"date": "2022-02-03", "close": 1.28, "volume": 22309.0}, {"date": "2022-02-04", "close": 1.28, "volume": 35298.0}, {"date": "2022-02-07", "close": 1.28, "volume": 4617.0}, {"date": "2022-02-08", "close": 1.28, "volume": 16019.0}, {"date": "2022-02-09", "close": 1.28, "volume": 28533.0}, {"date": "2022-02-10", "close": 1.32, "volume": 129621.0}, {"date": "2022-02-11", "close": 1.32, "volume": 16873.0}, {"date": "2022-02-14", "close": 1.36, "volume": 94029.0}, {"date": "2022-02-15", "close": 1.36, "volume": 5835.0}, {"date": "2022-02-16", "close": 1.4, "volume": 42122.0}, {"date": "2022-02-17", "close": 1.4, "volume": 50648.0}, {"date": "2022-02-18", "close": 1.44, "volume": 156847.0}, {"date": "2022-02-21", "close": 1.44, "volume": 85113.0}, {"date": "2022-02-22", "close": 1.48, "volume": 116455.0}, {"date": "2022-02-23", "close": 1.44, "volume": 38474.0}, {"date": "2022-02-24", "close": 1.48, "volume": 107934.0}, {"date": "2022-02-25", "close": 1.48, "volume": 56439.0}, {"date": "2022-02-28", "close": 1.36, "volume": 104396.0}, {"date": "2022-03-01", "close": 1.4, "volume": 69328.0}, {"date": "2022-03-02", "close": 1.4, "volume": 23015.0}, {"date": "2022-03-03", "close": 1.4, "volume": 20976.0}, {"date": "2022-03-04", "close": 1.44, "volume": 63895.0}, {"date": "2022-03-07", "close": 1.48, "volume": 56512.0}, {"date": "2022-03-08", "close": 1.48, "volume": 42644.0}, {"date": "2022-03-09", "close": 1.52, "volume": 62359.0}, {"date": "2022-03-10", "close": 1.44, "volume": 19672.0}, {"date": "2022-03-11", "close": 1.48, "volume": 20527.0}, {"date": "2022-03-14", "close": 1.48, "volume": 13102.0}, {"date": "2022-03-15", "close": 1.44, "volume": 50763.0}, {"date": "2022-03-16", "close": 1.44, "volume": 8924.0}, {"date": "2022-03-17", "close": 1.36, "volume": 76946.0}, {"date": "2022-03-18", "close": 1.4, "volume": 23936.0}, {"date": "2022-03-21", "close": 1.44, "volume": 45601.0}, {"date": "2022-03-22", "close": 1.48, "volume": 101045.0}, {"date": "2022-03-23", "close": 1.48, "volume": 30822.0}, {"date": "2022-03-24", "close": 1.48, "volume": 119488.0}, {"date": "2022-03-25", "close": 1.44, "volume": 80222.0}, {"date": "2022-03-28", "close": 1.48, "volume": 20759.0}, {"date": "2022-03-29", "close": 1.44, "volume": 78524.0}, {"date": "2022-03-30", "close": 1.44, "volume": 24205.0}, {"date": "2022-03-31", "close": 1.4, "volume": 90046.0}, {"date": "2022-04-01", "close": 1.44, "volume": 333076.0}, {"date": "2022-04-04", "close": 1.32, "volume": 82475.0}, {"date": "2022-04-05", "close": 1.36, "volume": 34217.0}, {"date": "2022-04-06", "close": 1.36, "volume": 98014.0}, {"date": "2022-04-07", "close": 1.44, "volume": 52253.0}, {"date": "2022-04-08", "close": 1.36, "volume": 29633.0}, {"date": "2022-04-11", "close": 1.32, "volume": 34744.0}, {"date": "2022-04-12", "close": 1.36, "volume": 25096.0}, {"date": "2022-04-13", "close": 1.4, "volume": 8276.0}, {"date": "2022-04-14", "close": 1.4, "volume": 15143.0}, {"date": "2022-04-19", "close": 1.4, "volume": 92557.0}, {"date": "2022-04-20", "close": 1.36, "volume": 14339.0}, {"date": "2022-04-21", "close": 1.44, "volume": 41916.0}, {"date": "2022-04-22", "close": 1.44, "volume": 64460.0}, {"date": "2022-04-26", "close": 1.36, "volume": 125786.0}, {"date": "2022-04-27", "close": 1.36, "volume": 116297.0}, {"date": "2022-04-28", "close": 1.36, "volume": 9064.0}, {"date": "2022-04-29", "close": 1.36, "volume": 27142.0}, {"date": "2022-05-02", "close": 1.4, "volume": 37009.0}, {"date": "2022-05-03", "close": 1.36, "volume": 35536.0}, {"date": "2022-05-04", "close": 1.36, "volume": 40063.0}, {"date": "2022-05-05", "close": 1.32, "volume": 75060.0}, {"date": "2022-05-06", "close": 1.36, "volume": 45108.0}, {"date": "2022-05-09", "close": 1.28, "volume": 347729.0}, {"date": "2022-05-10", "close": 1.24, "volume": 42770.0}, {"date": "2022-05-11", "close": 1.28, "volume": 40166.0}, {"date": "2022-05-12", "close": 1.2, "volume": 101961.0}, {"date": "2022-05-13", "close": 1.28, "volume": 66629.0}, {"date": "2022-05-16", "close": 1.32, "volume": 54782.0}, {"date": "2022-05-17", "close": 1.32, "volume": 27379.0}, {"date": "2022-05-18", "close": 1.24, "volume": 35014.0}, {"date": "2022-05-19", "close": 1.26, "volume": 38838.0}, {"date": "2022-05-20", "close": 1.32, "volume": 61674.0}, {"date": "2022-05-23", "close": 1.28, "volume": 37447.0}, {"date": "2022-05-24", "close": 1.28, "volume": 14954.0}, {"date": "2022-05-25", "close": 1.32, "volume": 12163.0}, {"date": "2022-05-26", "close": 1.32, "volume": 23478.0}, {"date": "2022-05-27", "close": 1.28, "volume": 53515.0}, {"date": "2022-05-30", "close": 1.28, "volume": 45036.0}, {"date": "2022-05-31", "close": 1.28, "volume": 115527.0}, {"date": "2022-06-01", "close": 1.2, "volume": 92400.0}, {"date": "2022-06-02", "close": 1.28, "volume": 98881.0}, {"date": "2022-06-03", "close": 1.28, "volume": 67108.0}, {"date": "2022-06-06", "close": 1.24, "volume": 72832.0}, {"date": "2022-06-07", "close": 1.24, "volume": 48922.0}, {"date": "2022-06-08", "close": 1.2, "volume": 198902.0}, {"date": "2022-06-09", "close": 1.2, "volume": 73470.0}, {"date": "2022-06-10", "close": 1.16, "volume": 43481.0}, {"date": "2022-06-14", "close": 1.16, "volume": 129547.0}, {"date": "2022-06-15", "close": 1.12, "volume": 47176.0}, {"date": "2022-06-16", "close": 1.2, "volume": 94344.0}, {"date": "2022-06-17", "close": 1.2, "volume": 7875.0}, {"date": "2022-06-20", "close": 1.16, "volume": 112455.0}, {"date": "2022-06-21", "close": 1.16, "volume": 36890.0}, {"date": "2022-06-22", "close": 1.12, "volume": 16344.0}, {"date": "2022-06-23", "close": 1.12, "volume": 8045.0}, {"date": "2022-06-24", "close": 1.12, "volume": 239958.0}, {"date": "2022-06-27", "close": 1.16, "volume": 27782.0}, {"date": "2022-06-28", "close": 1.12, "volume": 26858.0}, {"date": "2022-06-29", "close": 1.08, "volume": 19605.0}, {"date": "2022-06-30", "close": 1.08, "volume": 32228.0}, {"date": "2022-07-01", "close": 1.04, "volume": 77171.0}, {"date": "2022-07-04", "close": 1.12, "volume": 64024.0}, {"date": "2022-07-05", "close": 1.12, "volume": 19451.0}, {"date": "2022-07-06", "close": 1.16, "volume": 3068.0}, {"date": "2022-07-07", "close": 1.12, "volume": 4919.0}, {"date": "2022-07-08", "close": 1.16, "volume": 11711.0}, {"date": "2022-07-11", "close": 1.12, "volume": 23233.0}, {"date": "2022-07-12", "close": 1.16, "volume": 16675.0}, {"date": "2022-07-13", "close": 1.18, "volume": 21753.0}, {"date": "2022-07-14", "close": 1.16, "volume": 6222.0}, {"date": "2022-07-15", "close": 1.16, "volume": 1813.0}, {"date": "2022-07-18", "close": 1.12, "volume": 108045.0}, {"date": "2022-07-19", "close": 1.08, "volume": 49328.0}, {"date": "2022-07-20", "close": 1.14, "volume": 14439.0}, {"date": "2022-07-21", "close": 1.08, "volume": 28326.0}, {"date": "2022-07-22", "close": 1.16, "volume": 6503.0}, {"date": "2022-07-25", "close": 1.2, "volume": 10188.0}, {"date": "2022-07-26", "close": 1.2, "volume": 6569.0}, {"date": "2022-07-27", "close": 1.18, "volume": 4142.0}, {"date": "2022-07-28", "close": 1.2, "volume": 5509.0}, {"date": "2022-07-29", "close": 1.2, "volume": 28992.0}, {"date": "2022-08-01", "close": 1.2, "volume": 18984.0}, {"date": "2022-08-02", "close": 1.2, "volume": 7210.0}, {"date": "2022-08-03", "close": 1.16, "volume": 115431.0}, {"date": "2022-08-04", "close": 1.16, "volume": 102363.0}, {"date": "2022-08-05", "close": 1.16, "volume": 34516.0}, {"date": "2022-08-08", "close": 1.12, "volume": 22285.0}, {"date": "2022-08-09", "close": 1.16, "volume": 8543.0}, {"date": "2022-08-10", "close": 1.12, "volume": 99377.0}, {"date": "2022-08-11", "close": 1.12, "volume": 29005.0}, {"date": "2022-08-12", "close": 1.12, "volume": 7723.0}, {"date": "2022-08-15", "close": 1.12, "volume": 25958.0}, {"date": "2022-08-16", "close": 1.12, "volume": 46597.0}, {"date": "2022-08-17", "close": 1.12, "volume": 27815.0}, {"date": "2022-08-18", "close": 1.12, "volume": 4924.0}, {"date": "2022-08-19", "close": 1.14, "volume": 34358.0}, {"date": "2022-08-22", "close": 1.08, "volume": 10797.0}, {"date": "2022-08-23", "close": 1.08, "volume": 81317.0}, {"date": "2022-08-24", "close": 1.04, "volume": 51442.0}, {"date": "2022-08-25", "close": 1.0, "volume": 194023.0}, {"date": "2022-08-26", "close": 1.08, "volume": 33963.0}, {"date": "2022-08-29", "close": 1.0, "volume": 174557.0}, {"date": "2022-08-30", "close": 1.0, "volume": 60250.0}, {"date": "2022-08-31", "close": 1.0, "volume": 146404.0}, {"date": "2022-09-01", "close": 1.0, "volume": 274199.0}, {"date": "2022-09-02", "close": 0.96, "volume": 160657.0}, {"date": "2022-09-05", "close": 0.96, "volume": 300145.0}, {"date": "2022-09-06", "close": 1.0, "volume": 221317.0}, {"date": "2022-09-07", "close": 0.96, "volume": 55514.0}, {"date": "2022-09-08", "close": 0.96, "volume": 30497.0}, {"date": "2022-09-09", "close": 0.96, "volume": 265083.0}, {"date": "2022-09-12", "close": 1.04, "volume": 176263.0}, {"date": "2022-09-13", "close": 1.04, "volume": 72880.0}, {"date": "2022-09-14", "close": 1.0, "volume": 81373.0}, {"date": "2022-09-15", "close": 1.0, "volume": 9402.0}, {"date": "2022-09-16", "close": 0.92, "volume": 199158.0}, {"date": "2022-09-19", "close": 0.88, "volume": 27571.0}, {"date": "2022-09-20", "close": 0.96, "volume": 174813.0}, {"date": "2022-09-21", "close": 0.96, "volume": 124719.0}, {"date": "2022-09-23", "close": 0.96, "volume": 66101.0}, {"date": "2022-09-26", "close": 0.92, "volume": 38945.0}, {"date": "2022-09-27", "close": 0.96, "volume": 39075.0}, {"date": "2022-09-28", "close": 0.92, "volume": 123383.0}, {"date": "2022-09-29", "close": 0.92, "volume": 9605.0}, {"date": "2022-09-30", "close": 1.0, "volume": 289925.0}, {"date": "2022-10-05", "close": 1.04, "volume": 209902.0}, {"date": "2022-10-06", "close": 1.0, "volume": 50276.0}, {"date": "2022-10-07", "close": 1.04, "volume": 49246.0}, {"date": "2022-10-10", "close": 1.0, "volume": 11698.0}, {"date": "2022-10-11", "close": 0.96, "volume": 119479.0}, {"date": "2022-10-12", "close": 0.96, "volume": 49199.0}, {"date": "2022-10-13", "close": 1.0, "volume": 83581.0}, {"date": "2022-10-14", "close": 1.0, "volume": 3909.0}, {"date": "2022-10-17", "close": 0.96, "volume": 10901.0}, {"date": "2022-10-18", "close": 0.96, "volume": 53401.0}, {"date": "2022-10-19", "close": 1.0, "volume": 11144.0}, {"date": "2022-10-20", "close": 0.96, "volume": 10337.0}, {"date": "2022-10-21", "close": 0.96, "volume": 28479.0}, {"date": "2022-10-24", "close": 1.0, "volume": 49498.0}, {"date": "2022-10-25", "close": 1.0, "volume": 87245.0}, {"date": "2022-10-26", "close": 0.96, "volume": 34723.0}, {"date": "2022-10-27", "close": 0.96, "volume": 51638.0}, {"date": "2022-10-28", "close": 1.04, "volume": 102304.0}, {"date": "2022-10-31", "close": 1.0, "volume": 23261.0}, {"date": "2022-11-01", "close": 0.96, "volume": 55345.0}, {"date": "2022-11-02", "close": 0.96, "volume": 18691.0}, {"date": "2022-11-03", "close": 0.96, "volume": 58474.0}, {"date": "2022-11-04", "close": 1.0, "volume": 41244.0}, {"date": "2022-11-07", "close": 1.0, "volume": 125500.0}, {"date": "2022-11-08", "close": 1.0, "volume": 87209.0}, {"date": "2022-11-09", "close": 1.0, "volume": 636.0}, {"date": "2022-11-10", "close": 1.04, "volume": 93116.0}, {"date": "2022-11-11", "close": 1.12, "volume": 182598.0}, {"date": "2022-11-14", "close": 1.08, "volume": 15280.0}, {"date": "2022-11-15", "close": 1.08, "volume": 13983.0}, {"date": "2022-11-16", "close": 1.04, "volume": 6583.0}, {"date": "2022-11-17", "close": 1.04, "volume": 8600.0}, {"date": "2022-11-18", "close": 1.12, "volume": 56288.0}, {"date": "2022-11-21", "close": 1.12, "volume": 4221.0}, {"date": "2022-11-22", "close": 1.08, "volume": 67148.0}, {"date": "2022-11-23", "close": 1.08, "volume": 5578.0}, {"date": "2022-11-24", "close": 1.08, "volume": 57903.0}, {"date": "2022-11-25", "close": 1.08, "volume": 82202.0}, {"date": "2022-11-28", "close": 1.08, "volume": 74770.0}, {"date": "2022-11-29", "close": 1.04, "volume": 3884.0}, {"date": "2022-11-30", "close": 1.06, "volume": 3766.0}, {"date": "2022-12-01", "close": 1.04, "volume": 1296.0}, {"date": "2022-12-02", "close": 1.12, "volume": 60790.0}, {"date": "2022-12-05", "close": 1.12, "volume": 61176.0}, {"date": "2022-12-06", "close": 1.12, "volume": 91306.0}, {"date": "2022-12-07", "close": 1.08, "volume": 36917.0}, {"date": "2022-12-08", "close": 1.04, "volume": 76604.0}, {"date": "2022-12-09", "close": 1.08, "volume": 15962.0}, {"date": "2022-12-12", "close": 1.08, "volume": 41589.0}, {"date": "2022-12-13", "close": 1.08, "volume": 13474.0}, {"date": "2022-12-14", "close": 1.08, "volume": 20288.0}, {"date": "2022-12-15", "close": 1.0, "volume": 32886.0}, {"date": "2022-12-16", "close": 1.08, "volume": 33714.0}, {"date": "2022-12-19", "close": 1.08, "volume": 895.0}, {"date": "2022-12-20", "close": 1.08, "volume": 13823.0}, {"date": "2022-12-21", "close": 1.08, "volume": 10755.0}, {"date": "2022-12-22", "close": 1.08, "volume": 46.0}, {"date": "2022-12-23", "close": 1.08, "volume": 9.0}, {"date": "2022-12-28", "close": 1.08, "volume": 4309.0}, {"date": "2022-12-29", "close": 1.04, "volume": 28661.0}, {"date": "2022-12-30", "close": 1.12, "volume": 177392.0}, {"date": "2023-01-03", "close": 1.08, "volume": 36221.0}, {"date": "2023-01-04", "close": 1.12, "volume": 19560.0}, {"date": "2023-01-05", "close": 1.12, "volume": 222566.0}, {"date": "2023-01-06", "close": 1.12, "volume": 51848.0}, {"date": "2023-01-09", "close": 1.16, "volume": 55805.0}, {"date": "2023-01-10", "close": 1.16, "volume": 33734.0}, {"date": "2023-01-11", "close": 1.16, "volume": 33508.0}, {"date": "2023-01-12", "close": 1.16, "volume": 14212.0}, {"date": "2023-01-13", "close": 1.16, "volume": 191169.0}, {"date": "2023-01-16", "close": 1.16, "volume": 116516.0}, {"date": "2023-01-17", "close": 1.2, "volume": 260215.0}, {"date": "2023-01-18", "close": 1.2, "volume": 261296.0}, {"date": "2023-01-19", "close": 1.16, "volume": 9239.0}, {"date": "2023-01-20", "close": 1.16, "volume": 16159.0}, {"date": "2023-01-23", "close": 1.16, "volume": 35100.0}, {"date": "2023-01-24", "close": 1.16, "volume": 3350.0}, {"date": "2023-01-25", "close": 1.2, "volume": 3750.0}, {"date": "2023-01-27", "close": 1.24, "volume": 47993.0}, {"date": "2023-01-30", "close": 1.2, "volume": 19621.0}, {"date": "2023-01-31", "close": 1.24, "volume": 30579.0}, {"date": "2023-02-01", "close": 1.24, "volume": 15754.0}, {"date": "2023-02-02", "close": 1.2, "volume": 34205.0}, {"date": "2023-02-03", "close": 1.2, "volume": 3579.0}, {"date": "2023-02-06", "close": 1.2, "volume": 96667.0}, {"date": "2023-02-07", "close": 1.2, "volume": 25444.0}, {"date": "2023-02-08", "close": 1.24, "volume": 47379.0}, {"date": "2023-02-09", "close": 1.2, "volume": 33512.0}, {"date": "2023-02-10", "close": 1.12, "volume": 202531.0}, {"date": "2023-02-13", "close": 1.08, "volume": 59532.0}, {"date": "2023-02-14", "close": 1.12, "volume": 5962.0}, {"date": "2023-02-15", "close": 1.08, "volume": 14996.0}, {"date": "2023-02-16", "close": 1.08, "volume": 1874.0}, {"date": "2023-02-17", "close": 1.12, "volume": 57063.0}, {"date": "2023-02-20", "close": 1.12, "volume": 29543.0}, {"date": "2023-02-21", "close": 1.12, "volume": 16641.0}, {"date": "2023-02-22", "close": 1.16, "volume": 54867.0}, {"date": "2023-02-23", "close": 1.2, "volume": 38020.0}, {"date": "2023-02-24", "close": 1.16, "volume": 6519.0}, {"date": "2023-02-27", "close": 1.16, "volume": 1681.0}, {"date": "2023-02-28", "close": 1.16, "volume": 11023.0}, {"date": "2023-03-01", "close": 1.12, "volume": 14117.0}, {"date": "2023-03-02", "close": 1.12, "volume": 22225.0}, {"date": "2023-03-03", "close": 1.16, "volume": 30287.0}, {"date": "2023-03-06", "close": 1.16, "volume": 39433.0}, {"date": "2023-03-07", "close": 1.16, "volume": 26506.0}, {"date": "2023-03-08", "close": 1.16, "volume": 55078.0}, {"date": "2023-03-09", "close": 1.16, "volume": 6083.0}, {"date": "2023-03-10", "close": 1.14, "volume": 10963.0}, {"date": "2023-03-13", "close": 1.16, "volume": 61578.0}, {"date": "2023-03-14", "close": 1.12, "volume": 137512.0}, {"date": "2023-03-15", "close": 1.12, "volume": 78175.0}, {"date": "2023-03-27", "close": 1.2, "volume": 200985.0}, {"date": "2023-03-28", "close": 1.16, "volume": 65012.0}, {"date": "2023-03-29", "close": 1.24, "volume": 82008.0}, {"date": "2023-03-30", "close": 1.2, "volume": 5409.0}, {"date": "2023-03-31", "close": 1.28, "volume": 116291.0}, {"date": "2023-04-03", "close": 1.32, "volume": 41025.0}, {"date": "2023-04-04", "close": 1.32, "volume": 27378.0}, {"date": "2023-04-05", "close": 1.36, "volume": 152359.0}, {"date": "2023-04-06", "close": 1.32, "volume": 42630.0}, {"date": "2023-04-11", "close": 1.32, "volume": 134747.0}, {"date": "2023-04-12", "close": 1.4, "volume": 88153.0}, {"date": "2023-04-13", "close": 1.32, "volume": 46082.0}, {"date": "2023-04-14", "close": 1.4, "volume": 24499.0}, {"date": "2023-04-17", "close": 1.4, "volume": 20249.0}, {"date": "2023-04-18", "close": 1.4, "volume": 50884.0}, {"date": "2023-04-19", "close": 1.28, "volume": 41082.0}, {"date": "2023-04-20", "close": 1.32, "volume": 9756.0}, {"date": "2023-04-21", "close": 1.32, "volume": 479.0}, {"date": "2023-04-24", "close": 1.28, "volume": 3653.0}, {"date": "2023-04-26", "close": 1.24, "volume": 69244.0}, {"date": "2023-04-27", "close": 1.3, "volume": 24791.0}, {"date": "2023-04-28", "close": 1.32, "volume": 9944.0}, {"date": "2023-05-01", "close": 1.32, "volume": 23749.0}, {"date": "2023-05-02", "close": 1.28, "volume": 2679.0}, {"date": "2023-05-03", "close": 1.32, "volume": 5537.0}, {"date": "2023-05-04", "close": 1.32, "volume": 120829.0}, {"date": "2023-05-05", "close": 1.28, "volume": 16448.0}, {"date": "2023-05-08", "close": 1.28, "volume": 10530.0}, {"date": "2023-05-09", "close": 1.24, "volume": 79006.0}, {"date": "2023-05-10", "close": 1.24, "volume": 21198.0}, {"date": "2023-05-11", "close": 1.28, "volume": 1875.0}, {"date": "2023-05-12", "close": 1.28, "volume": 47579.0}, {"date": "2023-05-15", "close": 1.28, "volume": 23348.0}, {"date": "2023-05-16", "close": 1.28, "volume": 730.0}, {"date": "2023-05-17", "close": 1.24, "volume": 506.0}, {"date": "2023-05-18", "close": 1.24, "volume": 32769.0}, {"date": "2023-05-19", "close": 1.24, "volume": 994.0}, {"date": "2023-05-22", "close": 1.24, "volume": 11586.0}, {"date": "2023-05-23", "close": 1.24, "volume": 1270.0}, {"date": "2023-05-24", "close": 1.24, "volume": 121174.0}, {"date": "2023-05-25", "close": 1.2, "volume": 16649.0}, {"date": "2023-05-26", "close": 1.2, "volume": 16560.0}, {"date": "2023-05-29", "close": 1.2, "volume": 1376.0}, {"date": "2023-05-30", "close": 1.16, "volume": 15143.0}, {"date": "2023-05-31", "close": 1.2, "volume": 10100.0}, {"date": "2023-06-01", "close": 1.24, "volume": 10177.0}, {"date": "2023-06-02", "close": 1.28, "volume": 24722.0}, {"date": "2023-06-05", "close": 1.28, "volume": 25753.0}, {"date": "2023-06-06", "close": 1.24, "volume": 8051.0}, {"date": "2023-06-07", "close": 1.24, "volume": 4382.0}, {"date": "2023-06-08", "close": 1.2, "volume": 8609.0}, {"date": "2023-06-09", "close": 1.2, "volume": 25341.0}, {"date": "2023-06-13", "close": 1.16, "volume": 24390.0}, {"date": "2023-06-14", "close": 1.16, "volume": 15825.0}, {"date": "2023-06-15", "close": 1.12, "volume": 60790.0}, {"date": "2023-06-16", "close": 1.16, "volume": 12599.0}, {"date": "2023-06-19", "close": 1.2, "volume": 33796.0}, {"date": "2023-06-20", "close": 1.2, "volume": 52881.0}, {"date": "2023-06-21", "close": 1.2, "volume": 0.0}, {"date": "2023-06-22", "close": 1.16, "volume": 574.0}, {"date": "2023-06-23", "close": 1.16, "volume": 17691.0}, {"date": "2023-06-26", "close": 1.12, "volume": 1902.0}, {"date": "2023-06-27", "close": 1.16, "volume": 2870.0}, {"date": "2023-06-28", "close": 1.16, "volume": 9297.0}, {"date": "2023-06-29", "close": 1.16, "volume": 18040.0}, {"date": "2023-06-30", "close": 1.16, "volume": 12022.0}, {"date": "2023-07-03", "close": 1.2, "volume": 140803.0}, {"date": "2023-07-04", "close": 1.2, "volume": 50127.0}, {"date": "2023-07-05", "close": 1.2, "volume": 50962.0}, {"date": "2023-07-06", "close": 1.16, "volume": 77855.0}, {"date": "2023-07-07", "close": 1.16, "volume": 4466.0}, {"date": "2023-07-10", "close": 1.24, "volume": 39043.0}, {"date": "2023-07-20", "close": 1.16, "volume": 62423.0}, {"date": "2023-07-21", "close": 1.08, "volume": 105016.0}, {"date": "2023-07-24", "close": 1.12, "volume": 57462.0}, {"date": "2023-07-25", "close": 1.12, "volume": 16090.0}, {"date": "2023-07-26", "close": 1.12, "volume": 26984.0}, {"date": "2023-07-27", "close": 1.12, "volume": 18093.0}, {"date": "2023-07-28", "close": 1.12, "volume": 42828.0}, {"date": "2023-07-31", "close": 1.12, "volume": 977.0}, {"date": "2023-08-01", "close": 1.12, "volume": 6250.0}, {"date": "2023-08-03", "close": 1.08, "volume": 2253.0}, {"date": "2023-08-04", "close": 1.12, "volume": 5996.0}, {"date": "2023-08-07", "close": 1.12, "volume": 16513.0}, {"date": "2023-08-08", "close": 1.08, "volume": 161918.0}, {"date": "2023-08-09", "close": 1.04, "volume": 29120.0}, {"date": "2023-08-10", "close": 1.04, "volume": 16145.0}, {"date": "2023-08-11", "close": 1.04, "volume": 37176.0}, {"date": "2023-08-14", "close": 1.08, "volume": 15180.0}, {"date": "2023-08-15", "close": 1.06, "volume": 30118.0}, {"date": "2023-08-16", "close": 1.04, "volume": 5676.0}, {"date": "2023-08-17", "close": 1.0, "volume": 154509.0}, {"date": "2023-08-18", "close": 1.04, "volume": 11491.0}, {"date": "2023-08-21", "close": 1.0, "volume": 21998.0}, {"date": "2023-08-22", "close": 1.0, "volume": 89363.0}, {"date": "2023-08-23", "close": 1.0, "volume": 21066.0}, {"date": "2023-08-24", "close": 1.04, "volume": 19473.0}, {"date": "2023-08-25", "close": 1.04, "volume": 24883.0}, {"date": "2023-08-28", "close": 1.0, "volume": 2212.0}, {"date": "2023-08-29", "close": 1.0, "volume": 108583.0}, {"date": "2023-08-30", "close": 1.04, "volume": 61256.0}, {"date": "2023-08-31", "close": 1.04, "volume": 50529.0}, {"date": "2023-09-01", "close": 1.0, "volume": 60691.0}, {"date": "2023-09-04", "close": 0.96, "volume": 65093.0}, {"date": "2023-09-05", "close": 1.0, "volume": 10366.0}, {"date": "2023-09-06", "close": 1.0, "volume": 1000.0}, {"date": "2023-09-07", "close": 0.96, "volume": 53565.0}, {"date": "2023-09-08", "close": 1.04, "volume": 22174.0}, {"date": "2023-09-11", "close": 1.0, "volume": 10878.0}, {"date": "2023-09-12", "close": 1.0, "volume": 48398.0}, {"date": "2023-09-13", "close": 1.0, "volume": 43328.0}, {"date": "2023-09-14", "close": 1.0, "volume": 1442.0}, {"date": "2023-09-15", "close": 1.0, "volume": 62844.0}, {"date": "2023-09-18", "close": 1.0, "volume": 18799.0}, {"date": "2023-09-19", "close": 1.0, "volume": 3163.0}, {"date": "2023-09-20", "close": 1.0, "volume": 7358.0}, {"date": "2023-09-21", "close": 0.96, "volume": 14961.0}, {"date": "2023-09-22", "close": 0.96, "volume": 35919.0}, {"date": "2023-09-25", "close": 0.96, "volume": 80629.0}, {"date": "2023-09-26", "close": 0.96, "volume": 19298.0}, {"date": "2023-09-27", "close": 0.96, "volume": 77349.0}, {"date": "2023-09-28", "close": 0.96, "volume": 235046.0}, {"date": "2023-09-29", "close": 1.0, "volume": 26624.0}, {"date": "2023-10-02", "close": 0.96, "volume": 5894.0}, {"date": "2023-10-03", "close": 0.92, "volume": 7500.0}, {"date": "2023-10-04", "close": 0.96, "volume": 4250.0}, {"date": "2023-10-05", "close": 0.96, "volume": 33214.0}, {"date": "2023-10-06", "close": 0.96, "volume": 0.0}, {"date": "2023-10-09", "close": 1.0, "volume": 92932.0}, {"date": "2023-10-10", "close": 1.0, "volume": 1413.0}, {"date": "2023-10-11", "close": 1.02, "volume": 13182.0}, {"date": "2023-10-12", "close": 1.0, "volume": 25073.0}, {"date": "2023-10-13", "close": 1.0, "volume": 16089.0}, {"date": "2023-10-16", "close": 1.08, "volume": 59338.0}, {"date": "2023-10-17", "close": 1.08, "volume": 140348.0}, {"date": "2023-10-18", "close": 1.08, "volume": 19654.0}, {"date": "2023-10-19", "close": 1.08, "volume": 7780.0}, {"date": "2023-10-20", "close": 1.08, "volume": 16546.0}, {"date": "2023-10-23", "close": 1.08, "volume": 25970.0}, {"date": "2023-10-24", "close": 1.04, "volume": 11965.0}, {"date": "2023-10-25", "close": 1.04, "volume": 31098.0}, {"date": "2023-10-26", "close": 1.04, "volume": 15430.0}, {"date": "2023-10-27", "close": 1.04, "volume": 152515.0}, {"date": "2023-10-30", "close": 1.08, "volume": 43756.0}, {"date": "2023-10-31", "close": 1.08, "volume": 46987.0}, {"date": "2023-11-01", "close": 1.1, "volume": 33071.0}, {"date": "2023-11-02", "close": 1.08, "volume": 625.0}, {"date": "2023-11-06", "close": 1.04, "volume": 52001.0}, {"date": "2023-11-08", "close": 1.04, "volume": 4076.0}, {"date": "2023-11-09", "close": 1.08, "volume": 20635.0}, {"date": "2023-11-10", "close": 1.08, "volume": 18211.0}, {"date": "2023-11-13", "close": 1.08, "volume": 8187.0}, {"date": "2023-11-14", "close": 1.06, "volume": 3710.0}, {"date": "2023-11-15", "close": 1.04, "volume": 10977.0}, {"date": "2023-11-16", "close": 1.08, "volume": 11781.0}, {"date": "2023-11-17", "close": 1.12, "volume": 71502.0}, {"date": "2023-11-20", "close": 1.08, "volume": 1482.0}, {"date": "2023-11-21", "close": 1.08, "volume": 809.0}, {"date": "2023-11-22", "close": 1.08, "volume": 29483.0}, {"date": "2023-11-23", "close": 1.12, "volume": 61819.0}, {"date": "2023-11-24", "close": 1.12, "volume": 47383.0}, {"date": "2023-11-27", "close": 1.08, "volume": 17951.0}, {"date": "2023-11-28", "close": 1.04, "volume": 18262.0}, {"date": "2023-11-29", "close": 1.08, "volume": 7390.0}, {"date": "2023-11-30", "close": 1.12, "volume": 55512.0}, {"date": "2023-12-01", "close": 1.2, "volume": 189710.0}, {"date": "2023-12-06", "close": 1.08, "volume": 180063.0}, {"date": "2023-12-07", "close": 1.08, "volume": 56922.0}, {"date": "2023-12-08", "close": 1.08, "volume": 7642.0}, {"date": "2023-12-11", "close": 1.08, "volume": 44705.0}, {"date": "2023-12-12", "close": 1.08, "volume": 4361.0}, {"date": "2023-12-13", "close": 1.04, "volume": 11808.0}, {"date": "2023-12-14", "close": 1.08, "volume": 156438.0}, {"date": "2023-12-15", "close": 1.04, "volume": 72920.0}, {"date": "2023-12-18", "close": 1.04, "volume": 110813.0}, {"date": "2023-12-19", "close": 1.0, "volume": 44572.0}, {"date": "2023-12-20", "close": 1.04, "volume": 94572.0}, {"date": "2023-12-21", "close": 1.04, "volume": 9815.0}, {"date": "2023-12-22", "close": 1.04, "volume": 18754.0}, {"date": "2023-12-27", "close": 1.04, "volume": 6080.0}, {"date": "2023-12-28", "close": 1.04, "volume": 101844.0}, {"date": "2023-12-29", "close": 1.0, "volume": 5901.0}, {"date": "2024-01-02", "close": 1.0, "volume": 13949.0}, {"date": "2024-01-03", "close": 1.04, "volume": 19815.0}, {"date": "2024-01-04", "close": 1.0, "volume": 46127.0}, {"date": "2024-01-05", "close": 1.04, "volume": 28323.0}, {"date": "2024-01-08", "close": 1.0, "volume": 35067.0}, {"date": "2024-01-09", "close": 1.0, "volume": 20445.0}, {"date": "2024-01-10", "close": 1.04, "volume": 427.0}, {"date": "2024-01-11", "close": 1.0, "volume": 55139.0}, {"date": "2024-01-12", "close": 1.0, "volume": 44498.0}, {"date": "2024-01-15", "close": 1.0, "volume": 1452.0}, {"date": "2024-01-16", "close": 1.0, "volume": 2013.0}, {"date": "2024-01-17", "close": 1.0, "volume": 320828.0}, {"date": "2024-01-18", "close": 1.0, "volume": 6908.0}, {"date": "2024-01-19", "close": 0.96, "volume": 39699.0}, {"date": "2024-01-22", "close": 0.96, "volume": 19897.0}, {"date": "2024-01-23", "close": 0.94, "volume": 15016.0}, {"date": "2024-01-24", "close": 0.96, "volume": 19188.0}, {"date": "2024-01-25", "close": 0.96, "volume": 192832.0}, {"date": "2024-01-29", "close": 0.96, "volume": 20583.0}, {"date": "2024-01-30", "close": 0.96, "volume": 3176.0}, {"date": "2024-01-31", "close": 1.0, "volume": 72028.0}, {"date": "2024-02-01", "close": 1.0, "volume": 751.0}, {"date": "2024-02-02", "close": 0.96, "volume": 17805.0}, {"date": "2024-02-05", "close": 0.96, "volume": 13497.0}, {"date": "2024-02-06", "close": 0.96, "volume": 9430.0}, {"date": "2024-02-07", "close": 0.96, "volume": 1250.0}, {"date": "2024-02-08", "close": 0.96, "volume": 2881.0}, {"date": "2024-02-09", "close": 0.92, "volume": 157169.0}, {"date": "2024-02-12", "close": 0.88, "volume": 183698.0}, {"date": "2024-02-13", "close": 0.92, "volume": 41932.0}, {"date": "2024-02-14", "close": 0.88, "volume": 427469.0}, {"date": "2024-02-15", "close": 0.92, "volume": 36672.0}, {"date": "2024-02-16", "close": 0.92, "volume": 5372.0}, {"date": "2024-02-19", "close": 0.92, "volume": 48716.0}, {"date": "2024-02-20", "close": 0.88, "volume": 6623.0}, {"date": "2024-02-21", "close": 0.88, "volume": 55725.0}, {"date": "2024-02-22", "close": 0.92, "volume": 35694.0}, {"date": "2024-02-23", "close": 0.88, "volume": 25138.0}, {"date": "2024-02-26", "close": 0.84, "volume": 70625.0}, {"date": "2024-02-27", "close": 0.88, "volume": 12685.0}, {"date": "2024-02-28", "close": 0.88, "volume": 2107.0}, {"date": "2024-02-29", "close": 0.92, "volume": 29239.0}, {"date": "2024-03-01", "close": 0.92, "volume": 24382.0}, {"date": "2024-03-04", "close": 0.92, "volume": 120013.0}, {"date": "2024-03-05", "close": 0.92, "volume": 295221.0}, {"date": "2024-03-06", "close": 1.0, "volume": 59153.0}, {"date": "2024-03-07", "close": 0.96, "volume": 279011.0}, {"date": "2024-03-08", "close": 1.0, "volume": 52057.0}, {"date": "2024-03-11", "close": 0.92, "volume": 31787.0}, {"date": "2024-03-12", "close": 0.96, "volume": 121111.0}, {"date": "2024-03-13", "close": 0.96, "volume": 38827.0}, {"date": "2024-03-14", "close": 1.0, "volume": 37745.0}, {"date": "2024-03-15", "close": 1.0, "volume": 1000.0}, {"date": "2024-03-18", "close": 0.96, "volume": 25064.0}, {"date": "2024-03-19", "close": 1.0, "volume": 50776.0}, {"date": "2024-03-20", "close": 0.96, "volume": 30000.0}, {"date": "2024-03-21", "close": 0.96, "volume": 270134.0}, {"date": "2024-03-22", "close": 1.0, "volume": 9989.0}, {"date": "2024-03-25", "close": 0.96, "volume": 19705.0}, {"date": "2024-03-26", "close": 1.0, "volume": 12501.0}, {"date": "2024-03-27", "close": 0.92, "volume": 51669.0}, {"date": "2024-03-28", "close": 1.0, "volume": 60239.0}, {"date": "2024-04-02", "close": 1.04, "volume": 205383.0}, {"date": "2024-04-03", "close": 1.08, "volume": 250595.0}, {"date": "2024-04-04", "close": 1.12, "volume": 151610.0}, {"date": "2024-04-05", "close": 1.08, "volume": 70672.0}, {"date": "2024-04-08", "close": 1.08, "volume": 250506.0}, {"date": "2024-04-09", "close": 1.16, "volume": 28525.0}, {"date": "2024-04-10", "close": 1.16, "volume": 207886.0}, {"date": "2024-04-11", "close": 1.16, "volume": 51381.0}, {"date": "2024-04-12", "close": 1.2, "volume": 94362.0}, {"date": "2024-04-15", "close": 1.12, "volume": 150444.0}, {"date": "2024-04-16", "close": 1.16, "volume": 86403.0}, {"date": "2024-04-17", "close": 1.16, "volume": 106003.0}, {"date": "2024-04-18", "close": 1.2, "volume": 130779.0}, {"date": "2024-04-19", "close": 1.12, "volume": 253481.0}, {"date": "2024-04-22", "close": 1.2, "volume": 31167.0}, {"date": "2024-04-23", "close": 1.2, "volume": 17708.0}, {"date": "2024-04-24", "close": 1.16, "volume": 56098.0}, {"date": "2024-04-26", "close": 1.2, "volume": 52758.0}, {"date": "2024-04-29", "close": 1.2, "volume": 23349.0}, {"date": "2024-04-30", "close": 1.2, "volume": 7794.0}, {"date": "2024-05-01", "close": 1.12, "volume": 15457.0}, {"date": "2024-05-02", "close": 1.16, "volume": 27663.0}, {"date": "2024-05-03", "close": 1.16, "volume": 2246.0}, {"date": "2024-05-06", "close": 1.16, "volume": 2894.0}, {"date": "2024-05-07", "close": 1.12, "volume": 16913.0}, {"date": "2024-05-08", "close": 1.16, "volume": 5750.0}, {"date": "2024-05-09", "close": 1.12, "volume": 5288.0}, {"date": "2024-05-10", "close": 1.12, "volume": 923.0}, {"date": "2024-05-13", "close": 1.12, "volume": 8276.0}, {"date": "2024-05-14", "close": 1.04, "volume": 223913.0}, {"date": "2024-05-15", "close": 1.04, "volume": 114617.0}, {"date": "2024-05-16", "close": 1.04, "volume": 26630.0}, {"date": "2024-05-17", "close": 1.04, "volume": 20795.0}, {"date": "2024-05-20", "close": 1.12, "volume": 204230.0}, {"date": "2024-05-21", "close": 1.16, "volume": 7034.0}, {"date": "2024-05-22", "close": 1.16, "volume": 15389.0}, {"date": "2024-05-23", "close": 1.12, "volume": 28215.0}, {"date": "2024-05-24", "close": 1.16, "volume": 9026.0}, {"date": "2024-05-27", "close": 1.12, "volume": 14754.0}, {"date": "2024-05-28", "close": 1.12, "volume": 26094.0}, {"date": "2024-05-29", "close": 1.12, "volume": 56516.0}, {"date": "2024-05-30", "close": 1.16, "volume": 25571.0}, {"date": "2024-05-31", "close": 1.08, "volume": 4254.0}, {"date": "2024-06-03", "close": 1.12, "volume": 7669.0}, {"date": "2024-06-04", "close": 1.12, "volume": 18587.0}, {"date": "2024-06-05", "close": 1.12, "volume": 6119.0}, {"date": "2024-06-06", "close": 1.12, "volume": 83.0}, {"date": "2024-06-07", "close": 1.08, "volume": 40253.0}, {"date": "2024-06-11", "close": 1.0, "volume": 219942.0}, {"date": "2024-06-12", "close": 1.04, "volume": 3375.0}, {"date": "2024-06-13", "close": 1.0, "volume": 14740.0}, {"date": "2024-06-14", "close": 1.04, "volume": 29914.0}, {"date": "2024-06-17", "close": 1.04, "volume": 19816.0}, {"date": "2024-06-18", "close": 1.0, "volume": 14074.0}, {"date": "2024-06-19", "close": 1.0, "volume": 7476.0}, {"date": "2024-06-20", "close": 1.0, "volume": 8985.0}, {"date": "2024-06-21", "close": 1.0, "volume": 2356.0}, {"date": "2024-06-24", "close": 1.0, "volume": 78863.0}, {"date": "2024-06-25", "close": 1.04, "volume": 14647.0}, {"date": "2024-06-26", "close": 1.04, "volume": 6511.0}, {"date": "2024-06-27", "close": 1.0, "volume": 22924.0}, {"date": "2024-06-28", "close": 1.0, "volume": 13286.0}, {"date": "2024-07-01", "close": 1.04, "volume": 18011.0}, {"date": "2024-07-02", "close": 1.04, "volume": 8303.0}, {"date": "2024-07-03", "close": 1.04, "volume": 128.0}, {"date": "2024-07-04", "close": 1.08, "volume": 34831.0}, {"date": "2024-07-05", "close": 1.08, "volume": 6557.0}, {"date": "2024-07-08", "close": 1.04, "volume": 10165.0}, {"date": "2024-07-09", "close": 1.0, "volume": 13777.0}, {"date": "2024-07-10", "close": 1.04, "volume": 11586.0}, {"date": "2024-07-11", "close": 1.04, "volume": 18348.0}, {"date": "2024-07-12", "close": 1.08, "volume": 26491.0}, {"date": "2024-07-15", "close": 1.04, "volume": 155515.0}, {"date": "2024-07-16", "close": 1.04, "volume": 55432.0}, {"date": "2024-07-17", "close": 1.08, "volume": 20603.0}, {"date": "2024-07-18", "close": 1.04, "volume": 20775.0}, {"date": "2024-07-19", "close": 1.04, "volume": 25222.0}, {"date": "2024-07-22", "close": 1.0, "volume": 52522.0}, {"date": "2024-07-23", "close": 0.96, "volume": 51078.0}, {"date": "2024-07-24", "close": 1.0, "volume": 184224.0}, {"date": "2024-07-25", "close": 1.0, "volume": 2476.0}, {"date": "2024-07-26", "close": 1.0, "volume": 4.0}, {"date": "2024-07-29", "close": 0.96, "volume": 139742.0}, {"date": "2024-07-30", "close": 0.96, "volume": 15807.0}, {"date": "2024-07-31", "close": 0.96, "volume": 5906.0}, {"date": "2024-08-02", "close": 0.92, "volume": 36546.0}, {"date": "2024-08-05", "close": 0.96, "volume": 30776.0}, {"date": "2024-08-06", "close": 0.96, "volume": 5439.0}, {"date": "2024-08-07", "close": 0.92, "volume": 13941.0}, {"date": "2024-08-08", "close": 0.92, "volume": 2817.0}, {"date": "2024-08-09", "close": 0.92, "volume": 30720.0}, {"date": "2024-08-12", "close": 0.88, "volume": 11652.0}, {"date": "2024-08-13", "close": 0.96, "volume": 50569.0}, {"date": "2024-08-14", "close": 0.96, "volume": 175.0}, {"date": "2024-08-15", "close": 0.92, "volume": 15290.0}, {"date": "2024-08-16", "close": 0.92, "volume": 70842.0}, {"date": "2024-08-19", "close": 0.92, "volume": 27454.0}, {"date": "2024-08-20", "close": 0.92, "volume": 38641.0}, {"date": "2024-08-21", "close": 0.9, "volume": 142.0}, {"date": "2024-08-22", "close": 0.88, "volume": 39996.0}, {"date": "2024-08-26", "close": 0.96, "volume": 27632.0}, {"date": "2024-08-27", "close": 0.92, "volume": 13201.0}, {"date": "2024-08-28", "close": 0.92, "volume": 6290.0}, {"date": "2024-08-29", "close": 0.94, "volume": 9375.0}, {"date": "2024-08-30", "close": 0.92, "volume": 14039.0}, {"date": "2024-09-02", "close": 0.96, "volume": 11484.0}, {"date": "2024-09-03", "close": 0.92, "volume": 817.0}, {"date": "2024-09-04", "close": 0.92, "volume": 20422.0}, {"date": "2024-09-05", "close": 0.92, "volume": 66819.0}, {"date": "2024-09-06", "close": 0.92, "volume": 33350.0}, {"date": "2024-09-09", "close": 0.96, "volume": 1636.0}, {"date": "2024-09-10", "close": 0.92, "volume": 5659.0}, {"date": "2024-09-11", "close": 0.92, "volume": 17675.0}, {"date": "2024-09-13", "close": 1.04, "volume": 273884.0}, {"date": "2024-09-18", "close": 0.88, "volume": 194643.0}, {"date": "2024-09-19", "close": 0.92, "volume": 29743.0}, {"date": "2024-09-20", "close": 0.88, "volume": 185992.0}, {"date": "2024-09-23", "close": 0.88, "volume": 232017.0}, {"date": "2024-09-24", "close": 0.88, "volume": 205685.0}, {"date": "2024-09-25", "close": 0.88, "volume": 49014.0}, {"date": "2024-09-26", "close": 0.88, "volume": 1084.0}, {"date": "2024-09-27", "close": 0.92, "volume": 59378.0}, {"date": "2024-09-30", "close": 0.88, "volume": 4382.0}, {"date": "2024-10-01", "close": 0.9, "volume": 1263.0}, {"date": "2024-10-02", "close": 0.9, "volume": 14567.0}, {"date": "2024-10-03", "close": 0.9, "volume": 2092.0}, {"date": "2024-10-04", "close": 0.88, "volume": 1250.0}, {"date": "2024-10-07", "close": 0.88, "volume": 13144.0}, {"date": "2024-10-08", "close": 0.88, "volume": 59154.0}, {"date": "2024-10-09", "close": 0.88, "volume": 57700.0}, {"date": "2024-10-10", "close": 0.9, "volume": 11221.0}, {"date": "2024-10-11", "close": 0.9, "volume": 5665.0}, {"date": "2024-10-14", "close": 0.88, "volume": 47576.0}, {"date": "2024-10-15", "close": 0.88, "volume": 56190.0}, {"date": "2024-10-16", "close": 0.92, "volume": 98092.0}, {"date": "2024-10-17", "close": 0.92, "volume": 53187.0}, {"date": "2024-10-18", "close": 0.92, "volume": 14572.0}, {"date": "2024-10-21", "close": 0.96, "volume": 137107.0}, {"date": "2024-10-22", "close": 0.92, "volume": 7754.0}, {"date": "2024-10-23", "close": 0.96, "volume": 179018.0}, {"date": "2024-10-24", "close": 0.96, "volume": 148367.0}, {"date": "2024-10-25", "close": 0.96, "volume": 108632.0}, {"date": "2024-10-28", "close": 0.96, "volume": 27986.0}, {"date": "2024-10-29", "close": 0.96, "volume": 47229.0}, {"date": "2024-10-30", "close": 0.96, "volume": 45468.0}, {"date": "2024-10-31", "close": 0.96, "volume": 11658.0}, {"date": "2024-11-01", "close": 0.92, "volume": 176081.0}, {"date": "2024-11-04", "close": 0.92, "volume": 62368.0}, {"date": "2024-11-05", "close": 0.92, "volume": 33147.0}, {"date": "2024-11-06", "close": 0.92, "volume": 8809.0}, {"date": "2024-11-07", "close": 0.88, "volume": 128645.0}, {"date": "2024-11-08", "close": 0.88, "volume": 11893.0}, {"date": "2024-11-11", "close": 0.88, "volume": 70625.0}, {"date": "2024-11-12", "close": 0.88, "volume": 524867.0}, {"date": "2024-11-13", "close": 0.88, "volume": 83003.0}, {"date": "2024-11-14", "close": 0.92, "volume": 52371.0}, {"date": "2024-11-15", "close": 0.88, "volume": 76663.0}, {"date": "2024-11-18", "close": 0.92, "volume": 55094.0}, {"date": "2024-11-19", "close": 0.88, "volume": 29096.0}, {"date": "2024-11-20", "close": 0.88, "volume": 6251.0}, {"date": "2024-11-21", "close": 0.88, "volume": 698.0}, {"date": "2024-11-22", "close": 0.84, "volume": 53254.0}, {"date": "2024-11-25", "close": 0.92, "volume": 34935.0}, {"date": "2024-11-26", "close": 0.88, "volume": 12607.0}, {"date": "2024-11-27", "close": 0.84, "volume": 822.0}, {"date": "2024-11-28", "close": 0.88, "volume": 83838.0}, {"date": "2024-11-29", "close": 0.88, "volume": 3535.0}, {"date": "2024-12-02", "close": 0.92, "volume": 12240.0}, {"date": "2024-12-03", "close": 0.88, "volume": 7876.0}, {"date": "2024-12-04", "close": 0.88, "volume": 3580.0}, {"date": "2024-12-05", "close": 0.88, "volume": 56396.0}, {"date": "2024-12-06", "close": 0.88, "volume": 7802.0}, {"date": "2024-12-09", "close": 0.88, "volume": 91922.0}, {"date": "2024-12-10", "close": 0.88, "volume": 56718.0}, {"date": "2024-12-11", "close": 0.88, "volume": 131931.0}, {"date": "2024-12-12", "close": 0.88, "volume": 80829.0}, {"date": "2024-12-13", "close": 0.88, "volume": 59683.0}, {"date": "2024-12-16", "close": 0.88, "volume": 37765.0}, {"date": "2024-12-17", "close": 0.88, "volume": 22764.0}, {"date": "2024-12-18", "close": 0.88, "volume": 68337.0}, {"date": "2024-12-19", "close": 0.88, "volume": 70154.0}, {"date": "2024-12-20", "close": 0.88, "volume": 44437.0}, {"date": "2024-12-23", "close": 0.86, "volume": 44020.0}, {"date": "2024-12-24", "close": 0.88, "volume": 27782.0}, {"date": "2024-12-27", "close": 0.92, "volume": 17752.0}, {"date": "2024-12-30", "close": 0.92, "volume": 339.0}, {"date": "2024-12-31", "close": 0.88, "volume": 8353.0}, {"date": "2025-01-02", "close": 0.88, "volume": 5859.0}, {"date": "2025-01-03", "close": 0.92, "volume": 138291.0}, {"date": "2025-01-06", "close": 0.88, "volume": 115827.0}, {"date": "2025-01-07", "close": 0.88, "volume": 3991.0}, {"date": "2025-01-08", "close": 0.92, "volume": 101936.0}, {"date": "2025-01-09", "close": 0.92, "volume": 59846.0}, {"date": "2025-01-10", "close": 0.92, "volume": 92315.0}, {"date": "2025-01-13", "close": 0.92, "volume": 42861.0}, {"date": "2025-01-14", "close": 0.92, "volume": 14508.0}, {"date": "2025-01-15", "close": 1.0, "volume": 647785.0}, {"date": "2025-01-16", "close": 0.96, "volume": 138335.0}, {"date": "2025-01-17", "close": 1.0, "volume": 19137.0}, {"date": "2025-01-20", "close": 1.0, "volume": 53881.0}, {"date": "2025-01-21", "close": 1.0, "volume": 20898.0}, {"date": "2025-01-22", "close": 1.0, "volume": 47434.0}, {"date": "2025-01-23", "close": 1.0, "volume": 100524.0}, {"date": "2025-01-24", "close": 1.04, "volume": 94915.0}, {"date": "2025-01-28", "close": 1.0, "volume": 11135.0}, {"date": "2025-01-29", "close": 1.04, "volume": 20955.0}, {"date": "2025-01-30", "close": 1.0, "volume": 53926.0}, {"date": "2025-01-31", "close": 1.08, "volume": 125151.0}, {"date": "2025-02-03", "close": 1.04, "volume": 138493.0}, {"date": "2025-02-04", "close": 1.04, "volume": 83944.0}, {"date": "2025-02-05", "close": 1.08, "volume": 20181.0}, {"date": "2025-02-06", "close": 1.08, "volume": 192151.0}, {"date": "2025-02-07", "close": 1.04, "volume": 24535.0}, {"date": "2025-02-11", "close": 1.08, "volume": 196775.0}, {"date": "2025-02-12", "close": 1.04, "volume": 34801.0}, {"date": "2025-02-13", "close": 1.04, "volume": 25749.0}, {"date": "2025-02-14", "close": 1.04, "volume": 80871.0}, {"date": "2025-02-17", "close": 1.0, "volume": 62153.0}, {"date": "2025-02-18", "close": 1.04, "volume": 25623.0}, {"date": "2025-02-19", "close": 1.04, "volume": 71250.0}, {"date": "2025-02-20", "close": 1.04, "volume": 18294.0}, {"date": "2025-02-21", "close": 1.04, "volume": 78421.0}, {"date": "2025-02-24", "close": 1.0, "volume": 9167.0}, {"date": "2025-02-25", "close": 1.0, "volume": 52397.0}, {"date": "2025-02-26", "close": 0.96, "volume": 25898.0}, {"date": "2025-02-27", "close": 1.0, "volume": 50563.0}, {"date": "2025-02-28", "close": 0.96, "volume": 540714.0}, {"date": "2025-03-03", "close": 0.96, "volume": 6051.0}, {"date": "2025-03-04", "close": 1.0, "volume": 65235.0}, {"date": "2025-03-05", "close": 0.96, "volume": 46125.0}, {"date": "2025-03-06", "close": 0.96, "volume": 89640.0}, {"date": "2025-03-07", "close": 1.0, "volume": 39846.0}, {"date": "2025-03-10", "close": 1.04, "volume": 56475.0}, {"date": "2025-03-11", "close": 1.02, "volume": 163390.0}, {"date": "2025-03-12", "close": 0.96, "volume": 99918.0}, {"date": "2025-03-13", "close": 1.0, "volume": 178327.0}, {"date": "2025-03-14", "close": 1.04, "volume": 315381.0}, {"date": "2025-03-17", "close": 1.0, "volume": 98632.0}, {"date": "2025-03-18", "close": 1.04, "volume": 20577.0}, {"date": "2025-03-19", "close": 1.04, "volume": 55991.0}, {"date": "2025-03-20", "close": 1.04, "volume": 52985.0}, {"date": "2025-03-21", "close": 1.04, "volume": 41105.0}, {"date": "2025-03-24", "close": 1.08, "volume": 42751.0}, {"date": "2025-03-25", "close": 1.04, "volume": 43710.0}, {"date": "2025-03-26", "close": 1.04, "volume": 32731.0}, {"date": "2025-03-27", "close": 1.06, "volume": 5125.0}, {"date": "2025-03-28", "close": 1.08, "volume": 383428.0}, {"date": "2025-03-31", "close": 1.08, "volume": 46768.0}, {"date": "2025-04-01", "close": 1.12, "volume": 217574.0}, {"date": "2025-04-02", "close": 1.12, "volume": 29603.0}, {"date": "2025-04-03", "close": 1.08, "volume": 12507.0}, {"date": "2025-04-04", "close": 1.08, "volume": 82666.0}, {"date": "2025-04-07", "close": 0.96, "volume": 196744.0}, {"date": "2025-04-08", "close": 1.0, "volume": 144050.0}, {"date": "2025-04-09", "close": 1.0, "volume": 35273.0}, {"date": "2025-04-10", "close": 1.08, "volume": 59288.0}, {"date": "2025-04-11", "close": 1.04, "volume": 222514.0}, {"date": "2025-04-14", "close": 1.08, "volume": 135447.0}, {"date": "2025-04-15", "close": 1.08, "volume": 222941.0}, {"date": "2025-04-16", "close": 1.08, "volume": 108413.0}, {"date": "2025-04-17", "close": 1.08, "volume": 261997.0}, {"date": "2025-04-22", "close": 1.12, "volume": 481104.0}, {"date": "2025-04-23", "close": 1.08, "volume": 134438.0}, {"date": "2025-04-24", "close": 1.08, "volume": 22240.0}, {"date": "2025-04-28", "close": 1.04, "volume": 5706.0}, {"date": "2025-04-29", "close": 1.08, "volume": 11022.0}, {"date": "2025-04-30", "close": 1.04, "volume": 103537.0}, {"date": "2025-05-01", "close": 1.08, "volume": 230079.0}, {"date": "2025-05-02", "close": 1.04, "volume": 86176.0}, {"date": "2025-05-05", "close": 1.08, "volume": 381625.0}, {"date": "2025-05-06", "close": 1.12, "volume": 103435.0}, {"date": "2025-05-07", "close": 1.1, "volume": 21902.0}, {"date": "2025-05-08", "close": 1.12, "volume": 474836.0}, {"date": "2025-05-09", "close": 1.12, "volume": 77421.0}, {"date": "2025-05-12", "close": 1.08, "volume": 42230.0}, {"date": "2025-05-13", "close": 1.08, "volume": 15543.0}, {"date": "2025-05-14", "close": 1.08, "volume": 40500.0}, {"date": "2025-05-15", "close": 1.12, "volume": 15882.0}, {"date": "2025-05-16", "close": 1.08, "volume": 24471.0}, {"date": "2025-05-19", "close": 1.08, "volume": 45313.0}, {"date": "2025-05-20", "close": 1.08, "volume": 9097.0}, {"date": "2025-05-21", "close": 1.12, "volume": 15766.0}, {"date": "2025-05-22", "close": 1.08, "volume": 42804.0}, {"date": "2025-05-23", "close": 1.08, "volume": 22363.0}, {"date": "2025-05-26", "close": 1.12, "volume": 274470.0}, {"date": "2025-05-27", "close": 1.12, "volume": 197093.0}, {"date": "2025-05-28", "close": 1.12, "volume": 69891.0}, {"date": "2025-05-29", "close": 1.12, "volume": 26231.0}, {"date": "2025-05-30", "close": 1.14, "volume": 4260.0}, {"date": "2025-06-02", "close": 1.16, "volume": 41134.0}, {"date": "2025-06-03", "close": 1.16, "volume": 288836.0}, {"date": "2025-06-04", "close": 1.16, "volume": 55648.0}, {"date": "2025-06-05", "close": 1.16, "volume": 200138.0}, {"date": "2025-06-06", "close": 1.12, "volume": 161697.0}, {"date": "2025-06-10", "close": 1.12, "volume": 236400.0}, {"date": "2025-06-11", "close": 1.08, "volume": 7582.0}, {"date": "2025-06-12", "close": 1.12, "volume": 138370.0}, {"date": "2025-06-13", "close": 1.16, "volume": 140774.0}, {"date": "2025-06-16", "close": 1.16, "volume": 247107.0}, {"date": "2025-06-17", "close": 1.16, "volume": 135679.0}, {"date": "2025-06-18", "close": 1.2, "volume": 411963.0}, {"date": "2025-06-19", "close": 1.2, "volume": 23470.0}, {"date": "2025-06-20", "close": 1.24, "volume": 20822.0}, {"date": "2025-06-23", "close": 1.2, "volume": 157941.0}, {"date": "2025-06-24", "close": 1.12, "volume": 46190.0}, {"date": "2025-06-25", "close": 1.12, "volume": 21989.0}, {"date": "2025-06-26", "close": 1.12, "volume": 10063.0}, {"date": "2025-06-27", "close": 1.08, "volume": 9709.0}, {"date": "2025-06-30", "close": 1.12, "volume": 75781.0}, {"date": "2025-07-01", "close": 1.08, "volume": 9356.0}, {"date": "2025-07-02", "close": 1.08, "volume": 10975.0}, {"date": "2025-07-03", "close": 1.12, "volume": 45826.0}, {"date": "2025-07-04", "close": 1.04, "volume": 177446.0}, {"date": "2025-07-07", "close": 1.08, "volume": 30529.0}, {"date": "2025-07-08", "close": 1.08, "volume": 19037.0}, {"date": "2025-07-18", "close": 1.205, "volume": 48749.0}, {"date": "2025-07-21", "close": 1.23, "volume": 93508.0}, {"date": "2025-07-22", "close": 1.29, "volume": 119441.0}, {"date": "2025-07-23", "close": 1.255, "volume": 165371.0}, {"date": "2025-07-24", "close": 1.3, "volume": 118799.0}, {"date": "2025-07-25", "close": 1.305, "volume": 11033.0}, {"date": "2025-07-28", "close": 1.315, "volume": 41459.0}, {"date": "2025-07-29", "close": 1.315, "volume": 63093.0}, {"date": "2025-07-30", "close": 1.305, "volume": 55032.0}, {"date": "2025-07-31", "close": 1.28, "volume": 69239.0}, {"date": "2025-08-01", "close": 1.28, "volume": 63669.0}, {"date": "2025-08-04", "close": 1.25, "volume": 23918.0}, {"date": "2025-08-05", "close": 1.255, "volume": 19600.0}, {"date": "2025-08-06", "close": 1.295, "volume": 32112.0}, {"date": "2025-08-07", "close": 1.295, "volume": 35481.0}, {"date": "2025-08-11", "close": 1.6, "volume": 416316.0}, {"date": "2025-08-12", "close": 1.62, "volume": 128617.0}, {"date": "2025-08-13", "close": 1.71, "volume": 282863.0}, {"date": "2025-08-18", "close": 2.3, "volume": 706852.0}, {"date": "2025-08-19", "close": 2.04, "volume": 342684.0}, {"date": "2025-08-20", "close": 1.99, "volume": 139295.0}, {"date": "2025-08-21", "close": 2.16, "volume": 194611.0}, {"date": "2025-08-22", "close": 2.35, "volume": 165058.0}, {"date": "2025-08-25", "close": 2.32, "volume": 73874.0}, {"date": "2025-08-26", "close": 2.3, "volume": 17906.0}, {"date": "2025-08-27", "close": 2.2, "volume": 39458.0}, {"date": "2025-08-28", "close": 2.23, "volume": 37251.0}, {"date": "2025-08-29", "close": 2.16, "volume": 75899.0}, {"date": "2025-09-01", "close": 2.2, "volume": 111659.0}, {"date": "2025-09-02", "close": 2.17, "volume": 49667.0}, {"date": "2025-09-03", "close": 2.16, "volume": 271149.0}, {"date": "2025-09-04", "close": 2.2, "volume": 99707.0}, {"date": "2025-09-05", "close": 2.26, "volume": 64542.0}, {"date": "2025-09-08", "close": 2.2, "volume": 144707.0}, {"date": "2025-09-09", "close": 2.2, "volume": 51949.0}, {"date": "2025-09-10", "close": 2.18, "volume": 91488.0}, {"date": "2025-09-11", "close": 2.26, "volume": 100864.0}, {"date": "2025-09-12", "close": 2.34, "volume": 79884.0}, {"date": "2025-09-15", "close": 2.24, "volume": 44709.0}, {"date": "2025-09-16", "close": 2.19, "volume": 172621.0}, {"date": "2025-09-17", "close": 2.18, "volume": 52263.0}, {"date": "2025-09-18", "close": 2.26, "volume": 57689.0}, {"date": "2025-09-19", "close": 2.25, "volume": 36740.0}, {"date": "2025-09-22", "close": 2.26, "volume": 107664.0}, {"date": "2025-09-23", "close": 2.3, "volume": 74869.0}, {"date": "2025-09-24", "close": 2.39, "volume": 123512.0}, {"date": "2025-09-25", "close": 2.3, "volume": 111265.0}, {"date": "2025-09-26", "close": 2.35, "volume": 30515.0}, {"date": "2025-09-29", "close": 2.52, "volume": 141182.0}, {"date": "2025-09-30", "close": 2.55, "volume": 76185.0}, {"date": "2025-10-01", "close": 2.5, "volume": 71284.0}, {"date": "2025-10-02", "close": 2.46, "volume": 33840.0}, {"date": "2025-10-03", "close": 2.42, "volume": 43627.0}, {"date": "2025-10-06", "close": 2.63, "volume": 115874.0}, {"date": "2025-10-07", "close": 2.62, "volume": 54698.0}, {"date": "2025-10-08", "close": 2.76, "volume": 57933.0}, {"date": "2025-10-09", "close": 2.7, "volume": 83926.0}, {"date": "2025-10-10", "close": 2.57, "volume": 169479.0}, {"date": "2025-10-13", "close": 2.63, "volume": 249075.0}, {"date": "2025-10-14", "close": 2.66, "volume": 97517.0}, {"date": "2025-10-15", "close": 2.73, "volume": 94858.0}, {"date": "2025-10-16", "close": 2.91, "volume": 182073.0}, {"date": "2025-10-17", "close": 3.1, "volume": 234289.0}, {"date": "2025-10-20", "close": 2.87, "volume": 75079.0}, {"date": "2025-10-21", "close": 2.81, "volume": 49684.0}, {"date": "2025-10-22", "close": 2.5, "volume": 217817.0}, {"date": "2025-10-23", "close": 2.55, "volume": 120247.0}, {"date": "2025-10-24", "close": 2.56, "volume": 91735.0}, {"date": "2025-10-27", "close": 2.41, "volume": 84622.0}, {"date": "2025-10-28", "close": 2.45, "volume": 133815.0}, {"date": "2025-10-29", "close": 2.51, "volume": 39492.0}, {"date": "2025-10-30", "close": 2.43, "volume": 39221.0}, {"date": "2025-10-31", "close": 2.51, "volume": 77474.0}, {"date": "2025-11-03", "close": 2.52, "volume": 50472.0}, {"date": "2025-11-04", "close": 2.56, "volume": 33118.0}, {"date": "2025-11-05", "close": 2.36, "volume": 93161.0}, {"date": "2025-11-06", "close": 2.6, "volume": 22410.0}, {"date": "2025-11-07", "close": 2.42, "volume": 39638.0}, {"date": "2025-11-10", "close": 2.47, "volume": 61729.0}, {"date": "2025-11-11", "close": 2.68, "volume": 54722.0}, {"date": "2025-11-12", "close": 2.58, "volume": 47278.0}, {"date": "2025-11-13", "close": 2.54, "volume": 31038.0}, {"date": "2025-11-14", "close": 2.48, "volume": 31549.0}, {"date": "2025-11-17", "close": 2.43, "volume": 35566.0}, {"date": "2025-11-18", "close": 2.37, "volume": 85952.0}, {"date": "2025-11-19", "close": 2.4, "volume": 5204.0}, {"date": "2025-11-20", "close": 2.48, "volume": 641.0}, {"date": "2025-11-21", "close": 2.42, "volume": 8627.0}, {"date": "2025-11-24", "close": 2.42, "volume": 40831.0}, {"date": "2025-11-25", "close": 2.45, "volume": 20544.0}, {"date": "2025-11-26", "close": 2.38, "volume": 43103.0}, {"date": "2025-11-27", "close": 2.54, "volume": 36323.0}, {"date": "2025-11-28", "close": 2.5, "volume": 7229.0}, {"date": "2025-12-01", "close": 2.55, "volume": 55215.0}, {"date": "2025-12-02", "close": 2.66, "volume": 32765.0}, {"date": "2025-12-03", "close": 2.55, "volume": 536801.0}, {"date": "2025-12-04", "close": 2.56, "volume": 60732.0}, {"date": "2025-12-05", "close": 2.58, "volume": 30885.0}, {"date": "2025-12-08", "close": 2.59, "volume": 56747.0}, {"date": "2025-12-09", "close": 2.54, "volume": 15515.0}, {"date": "2025-12-10", "close": 2.54, "volume": 47778.0}, {"date": "2025-12-11", "close": 2.49, "volume": 28621.0}, {"date": "2025-12-12", "close": 2.5, "volume": 104999.0}, {"date": "2025-12-15", "close": 2.46, "volume": 117995.0}, {"date": "2025-12-16", "close": 2.49, "volume": 37833.0}, {"date": "2025-12-17", "close": 2.59, "volume": 50828.0}, {"date": "2025-12-18", "close": 2.59, "volume": 33083.0}, {"date": "2025-12-19", "close": 2.6, "volume": 28630.0}, {"date": "2025-12-22", "close": 2.62, "volume": 33903.0}, {"date": "2025-12-23", "close": 2.72, "volume": 46217.0}, {"date": "2025-12-24", "close": 2.7, "volume": 64617.0}, {"date": "2025-12-29", "close": 2.7, "volume": 41251.0}, {"date": "2025-12-30", "close": 2.72, "volume": 65810.0}, {"date": "2025-12-31", "close": 2.8, "volume": 59311.0}, {"date": "2026-01-02", "close": 2.98, "volume": 91544.0}, {"date": "2026-01-05", "close": 3.12, "volume": 148302.0}, {"date": "2026-01-06", "close": 3.2, "volume": 99704.0}, {"date": "2026-01-07", "close": 3.4, "volume": 153664.0}, {"date": "2026-01-08", "close": 3.44, "volume": 73616.0}, {"date": "2026-01-09", "close": 3.4, "volume": 23804.0}, {"date": "2026-01-12", "close": 3.45, "volume": 102858.0}, {"date": "2026-01-13", "close": 3.645, "volume": 157027.0}, {"date": "2026-01-14", "close": 3.69, "volume": 113866.0}, {"date": "2026-01-15", "close": 3.71, "volume": 299382.0}, {"date": "2026-01-16", "close": 4.03, "volume": 257669.0}, {"date": "2026-01-19", "close": 3.93, "volume": 227588.0}, {"date": "2026-01-20", "close": 4.0, "volume": 187952.0}, {"date": "2026-01-21", "close": 3.97, "volume": 98452.0}, {"date": "2026-01-22", "close": 3.95, "volume": 111413.0}, {"date": "2026-01-23", "close": 4.13, "volume": 164598.0}, {"date": "2026-01-27", "close": 4.11, "volume": 130434.0}, {"date": "2026-01-28", "close": 4.14, "volume": 95897.0}, {"date": "2026-01-29", "close": 4.37, "volume": 329782.0}, {"date": "2026-01-30", "close": 4.38, "volume": 201085.0}, {"date": "2026-02-02", "close": 4.11, "volume": 196474.0}, {"date": "2026-02-03", "close": 4.1, "volume": 117620.0}, {"date": "2026-02-04", "close": 4.21, "volume": 35218.0}, {"date": "2026-02-05", "close": 3.84, "volume": 109685.0}, {"date": "2026-02-06", "close": 3.53, "volume": 182538.0}, {"date": "2026-02-09", "close": 3.82, "volume": 81018.0}, {"date": "2026-02-10", "close": 3.74, "volume": 13795.0}, {"date": "2026-02-11", "close": 3.79, "volume": 43375.0}, {"date": "2026-02-12", "close": 3.67, "volume": 36394.0}, {"date": "2026-02-13", "close": 3.68, "volume": 100837.0}, {"date": "2026-02-16", "close": 3.8, "volume": 61102.0}, {"date": "2026-02-17", "close": 3.79, "volume": 33267.0}, {"date": "2026-02-18", "close": 3.77, "volume": 28132.0}, {"date": "2026-02-19", "close": 3.92, "volume": 99379.0}, {"date": "2026-02-20", "close": 4.11, "volume": 196114.0}, {"date": "2026-02-23", "close": 4.21, "volume": 51211.0}, {"date": "2026-02-24", "close": 4.0, "volume": 57580.0}, {"date": "2026-02-25", "close": 4.01, "volume": 67610.0}, {"date": "2026-02-26", "close": 4.14, "volume": 54849.0}, {"date": "2026-02-27", "close": 4.09, "volume": 101600.0}, {"date": "2026-03-02", "close": 4.11, "volume": 300480.0}, {"date": "2026-03-03", "close": 4.11, "volume": 111999.0}, {"date": "2026-03-04", "close": 4.04, "volume": 102239.0}, {"date": "2026-03-05", "close": 4.0, "volume": 61803.0}, {"date": "2026-03-06", "close": 3.7, "volume": 88001.0}, {"date": "2026-03-09", "close": 3.58, "volume": 156761.0}, {"date": "2026-03-10", "close": 3.76, "volume": 78183.0}, {"date": "2026-03-11", "close": 3.82, "volume": 29480.0}, {"date": "2026-03-12", "close": 3.52, "volume": 43607.0}, {"date": "2026-03-13", "close": 3.49, "volume": 86586.0}, {"date": "2026-03-16", "close": 3.49, "volume": 81952.0}, {"date": "2026-03-17", "close": 3.44, "volume": 44952.0}, {"date": "2026-03-18", "close": 3.52, "volume": 53036.0}, {"date": "2026-03-19", "close": 3.19, "volume": 119672.0}, {"date": "2026-03-20", "close": 3.02, "volume": 158249.0}, {"date": "2026-03-23", "close": 2.76, "volume": 143185.0}, {"date": "2026-03-24", "close": 2.71, "volume": 211069.0}, {"date": "2026-03-25", "close": 3.15, "volume": 122837.0}, {"date": "2026-03-26", "close": 3.07, "volume": 42554.0}, {"date": "2026-03-27", "close": 3.05, "volume": 138248.0}, {"date": "2026-03-30", "close": 3.15, "volume": 64419.0}, {"date": "2026-03-31", "close": 3.5, "volume": 114090.0}, {"date": "2026-04-01", "close": 3.48, "volume": 28268.0}, {"date": "2026-04-02", "close": 3.4, "volume": 78857.0}, {"date": "2026-04-07", "close": 3.31, "volume": 4229.0}, {"date": "2026-04-08", "close": 3.52, "volume": 55305.0}, {"date": "2026-04-09", "close": 3.49, "volume": 11920.0}, {"date": "2026-04-10", "close": 3.41, "volume": 55571.0}, {"date": "2026-04-13", "close": 3.34, "volume": 67129.0}, {"date": "2026-04-14", "close": 3.37, "volume": 31854.0}, {"date": "2026-04-15", "close": 3.42, "volume": 29501.0}, {"date": "2026-04-16", "close": 3.35, "volume": 63719.0}, {"date": "2026-04-17", "close": 3.28, "volume": 23861.0}, {"date": "2026-04-20", "close": 3.34, "volume": 32396.0}, {"date": "2026-04-21", "close": 3.3, "volume": 52524.0}, {"date": "2026-04-22", "close": 3.41, "volume": 181692.0}, {"date": "2026-04-23", "close": 3.16, "volume": 21406.0}, {"date": "2026-04-24", "close": 3.21, "volume": 14340.0}, {"date": "2026-04-27", "close": 3.1, "volume": 21276.0}, {"date": "2026-04-28", "close": 3.05, "volume": 14438.0}, {"date": "2026-04-29", "close": 3.05, "volume": 25276.0}, {"date": "2026-04-30", "close": 2.9, "volume": 79912.0}, {"date": "2026-05-01", "close": 2.86, "volume": 152364.0}, {"date": "2026-05-04", "close": 2.87, "volume": 111172.0}, {"date": "2026-05-05", "close": 2.77, "volume": 7380.0}, {"date": "2026-05-06", "close": 2.77, "volume": 64017.0}, {"date": "2026-05-07", "close": 2.97, "volume": 27501.0}, {"date": "2026-05-08", "close": 2.9, "volume": 19641.0}, {"date": "2026-05-11", "close": 2.89, "volume": 40380.0}, {"date": "2026-05-12", "close": 3.0, "volume": 41719.0}, {"date": "2026-05-13", "close": 3.03, "volume": 43140.0}, {"date": "2026-05-14", "close": 2.92, "volume": 18156.0}, {"date": "2026-05-15", "close": 2.82, "volume": 25294.0}, {"date": "2026-05-18", "close": 2.63, "volume": 13938.0}, {"date": "2026-05-19", "close": 2.6, "volume": 9479.0}, {"date": "2026-05-20", "close": 2.36, "volume": 169721.0}, {"date": "2026-05-21", "close": 2.36, "volume": 120792.0}, {"date": "2026-05-22", "close": 2.45, "volume": 42993.0}, {"date": "2026-05-25", "close": 2.45, "volume": 43219.0}, {"date": "2026-05-26", "close": 2.43, "volume": 165104.0}, {"date": "2026-05-27", "close": 2.42, "volume": 66848.0}, {"date": "2026-05-28", "close": 2.25, "volume": 86763.0}, {"date": "2026-05-29", "close": 2.34, "volume": 52230.0}, {"date": "2026-06-01", "close": 2.25, "volume": 21182.0}, {"date": "2026-06-02", "close": 2.3, "volume": 56236.0}, {"date": "2026-06-03", "close": 2.32, "volume": 96609.0}, {"date": "2026-06-04", "close": 2.24, "volume": 33373.0}, {"date": "2026-06-05", "close": 2.27, "volume": 76808.0}, {"date": "2026-06-09", "close": 2.09, "volume": 91835.0}, {"date": "2026-06-10", "close": 2.08, "volume": 175878.0}, {"date": "2026-06-11", "close": 1.97, "volume": 212668.0}, {"date": "2026-06-12", "close": 2.07, "volume": 164745.0}, {"date": "2026-06-15", "close": 2.23, "volume": 62688.0}, {"date": "2026-06-16", "close": 2.27, "volume": 82390.0}, {"date": "2026-06-17", "close": 2.28, "volume": 113368.0}, {"date": "2026-06-18", "close": 2.5, "volume": 258600.0}, {"date": "2026-06-19", "close": 2.51, "volume": 129800.0}, {"date": "2026-06-22", "close": 2.73, "volume": 99234.0}, {"date": "2026-06-23", "close": 2.59, "volume": 136323.0}, {"date": "2026-06-24", "close": 2.53, "volume": 39170.0}, {"date": "2026-06-25", "close": 2.56, "volume": 58016.0}, {"date": "2026-06-26", "close": 2.59, "volume": 57978.0}, {"date": "2026-06-29", "close": 2.62, "volume": 244634.0}, {"date": "2026-06-30", "close": 2.6, "volume": 51593.0}, {"date": "2026-07-01", "close": 2.58, "volume": 108304.0}, {"date": "2026-07-02", "close": 2.75, "volume": 133802.0}, {"date": "2026-07-03", "close": 3.07, "volume": 201500.0}, {"date": "2026-07-06", "close": 3.21, "volume": 197924.0}, {"date": "2026-07-07", "close": 3.21, "volume": 165717.0}, {"date": "2026-07-08", "close": 3.06, "volume": 67730.0}, {"date": "2026-07-09", "close": 2.97, "volume": 57241.0}, {"date": "2026-07-10", "close": 3.21, "volume": 106866.0}, {"date": "2026-07-13", "close": 2.88, "volume": 45853.0}, {"date": "2026-07-14", "close": 2.81, "volume": 29459.0}, {"date": "2026-07-15", "close": 2.85, "volume": 7197.0}, {"date": "2026-07-16", "close": 2.75, "volume": 34554.0}, {"date": "2026-07-17", "close": 2.63, "volume": 93373.0}, {"date": "2026-07-20", "close": 2.68, "volume": 31065.0}, {"date": "2026-07-21", "close": 2.68, "volume": 48277.0}, {"date": "2026-07-22", "close": 2.79, "volume": 40263.0}, {"date": "2026-07-23", "close": 2.75, "volume": 102373.0}, {"date": "2026-07-24", "close": 2.7, "volume": 111771.0}, {"date": "2026-07-27", "close": 2.71, "volume": 18524.0}, {"date": "2026-07-28", "close": 2.75, "volume": 40709.0}, {"date": "2026-07-29", "close": 2.7, "volume": 177971.0}, {"date": "2026-07-30", "close": 2.56, "volume": 87275.0}, {"date": "2026-07-31", "close": 2.49, "volume": 60807.0}, {"date": "2026-08-03", "close": 2.55, "volume": 48866.0}, {"date": "2026-08-04", "close": 2.5, "volume": 68742.0}, {"date": "2026-08-05", "close": 2.7, "volume": 114266.0}, {"date": "2026-08-06", "close": 2.87, "volume": 49567.0}, {"date": "2026-08-07", "close": 2.91, "volume": 79777.0}], "refreshing": true}