{"ticker": "CGS", "overview": {"name": "Cogstate Ltd", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CGS", "has_prices": true, "as_of": "2026-09-07", "last": 3.0, "prev_close": 3.09, "change": -0.08999999999999986, "change_pct": -0.029126213592232966, "session_volume": 198402.0, "vwap_5": 3.056205654382253, "vwap_20": 2.8972742110971077, "vwap_60": 2.8280963693802637, "vwap_250": 2.5582803442342548, "high_52w": 3.2, "low_52w": 2.06, "avg_volume_20": 710878.05, "sessions": 400, "market_cap": {"value": 565843866.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160894", "src": "ASX", "ticker": "CGS", "cik": "", "company": "Cogstate Ltd", "company_raw": "Cogstate Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CGS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160894", "trade_date": "2026-11-02", "timestamp": "2026-11-02", "mins": 937}, {"id": "ASX-03159201", "src": "ASX", "ticker": "CGS", "cik": "", "company": "Cogstate Ltd", "company_raw": "Cogstate Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CGS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03159201", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6697}, {"id": "ASX-03157470", "src": "ASX", "ticker": "CGS", "cik": "", "company": "Cogstate Ltd", "company_raw": "Cogstate Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their CGS stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157470", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9577}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bradley O\u2019Connor", "notice_type": "3Y", "direct_shares": 4.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-29", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155142-3A705319", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Darryl Inns", "notice_type": "3Y", "direct_shares": 15000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-26", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153411-3A705006", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "State Street Australia Ltd ACF Australian Ethical Investment Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.0, "notice_date": "2026-08-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03123462-3A699286", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-02", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-19", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rvb", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-10", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-07", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-03", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rvb", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-10-12", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-22", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Boc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-03-11", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Correction", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2008-09-24", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/cgs", "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": "2026-05-21", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-07", "source_url": "https://www.marketindex.com.au/asx/cgs", "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": "2026-04-15", "source_url": "https://www.marketindex.com.au/asx/cgs", "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": "2025-12-24", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-03", "source_url": "https://www.marketindex.com.au/asx/cgs", "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": "2025-09-29", "source_url": "https://www.marketindex.com.au/asx/cgs", "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": "2025-09-24", "source_url": "https://www.marketindex.com.au/asx/cgs", "needs_ocr": 0}], "directors": [{"name": "Boc", "first_seen": "2021-03-11", "last_seen": "2025-11-02", "status": "current", "notices": 11}, {"name": "Darryl Inns", "first_seen": "2026-10-26", "last_seen": "2026-10-26", "status": "current", "notices": 1}, {"name": "Bradley O\u2019Connor", "first_seen": "2026-10-29", "last_seen": "2026-10-29", "status": "current", "notices": 1}, {"name": "Correction", "first_seen": "2008-09-24", "last_seen": "2008-09-24", "status": "past", "notices": 1}, {"name": "Rvb", "first_seen": "2021-10-12", "last_seen": "2025-05-22", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - BOC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156835-3A705590"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Notification regarding unquoted securities - CGS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156776-3A705576"}, {"date": "2026-10-29", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - BOC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155142-3A705319"}, {"date": "2026-10-28", "form": "Issued Capital", "title": "Application for quotation of securities - CGS", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154768-3A705248"}, {"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - DI", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153411-3A705006"}], "performance": {"ticker": "CGS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2004-02-13", "close": 0.49646664, "volume": 957611.0}, {"date": "2004-02-16", "close": 0.486732, "volume": 152034.0}, {"date": "2004-02-17", "close": 0.486732, "volume": 54445.0}, {"date": "2004-02-18", "close": 0.51593592, "volume": 299652.0}, {"date": "2004-02-19", "close": 0.51593592, "volume": 172580.0}, {"date": "2004-02-20", "close": 0.5354052, "volume": 403616.0}, {"date": "2004-02-23", "close": 0.5354052, "volume": 599633.0}, {"date": "2004-02-24", "close": 0.51593592, "volume": 166930.0}, {"date": "2004-02-25", "close": 0.49646664, "volume": 47562.0}, {"date": "2004-02-26", "close": 0.486732, "volume": 123194.0}, {"date": "2004-02-27", "close": 0.49646664, "volume": 91426.0}, {"date": "2004-03-01", "close": 0.49646664, "volume": 116286.0}, {"date": "2004-03-02", "close": 0.49646664, "volume": 123271.0}, {"date": "2004-03-03", "close": 0.486732, "volume": 90630.0}, {"date": "2004-03-04", "close": 0.486732, "volume": 69417.0}, {"date": "2004-03-05", "close": 0.486732, "volume": 14382.0}, {"date": "2004-03-08", "close": 0.51593592, "volume": 174634.0}, {"date": "2004-03-09", "close": 0.50620128, "volume": 102726.0}, {"date": "2004-03-10", "close": 0.49646664, "volume": 102726.0}, {"date": "2004-03-11", "close": 0.50620128, "volume": 89372.0}, {"date": "2004-03-12", "close": 0.49646664, "volume": 131505.0}, {"date": "2004-03-15", "close": 0.49646664, "volume": 159210.0}, {"date": "2004-03-16", "close": 0.47699736, "volume": 31536.0}, {"date": "2004-03-17", "close": 0.486732, "volume": 70212.0}, {"date": "2004-03-18", "close": 0.47213004, "volume": 80281.0}, {"date": "2004-03-19", "close": 0.50620128, "volume": 39036.0}, {"date": "2004-03-22", "close": 0.486732, "volume": 10273.0}, {"date": "2004-03-23", "close": 0.486732, "volume": 10273.0}, {"date": "2004-03-24", "close": 0.50620128, "volume": 98617.0}, {"date": "2004-03-25", "close": 0.50620128, "volume": 101596.0}, {"date": "2004-03-26", "close": 0.52567056, "volume": 574264.0}, {"date": "2004-03-29", "close": 0.52567056, "volume": 44018.0}, {"date": "2004-03-30", "close": 0.52567056, "volume": 142789.0}, {"date": "2004-03-31", "close": 0.51593592, "volume": 49668.0}, {"date": "2004-04-01", "close": 0.50620128, "volume": 39549.0}, {"date": "2004-04-02", "close": 0.486732, "volume": 9759.0}, {"date": "2004-04-05", "close": 0.486732, "volume": 110276.0}, {"date": "2004-04-06", "close": 0.486732, "volume": 8886.0}, {"date": "2004-04-07", "close": 0.486732, "volume": 5136.0}, {"date": "2004-04-08", "close": 0.46726272, "volume": 22600.0}, {"date": "2004-04-13", "close": 0.50620128, "volume": 20545.0}, {"date": "2004-04-14", "close": 0.49646664, "volume": 20545.0}, {"date": "2004-04-16", "close": 0.46726272, "volume": 41090.0}, {"date": "2004-04-19", "close": 0.4380588, "volume": 54357.0}, {"date": "2004-04-20", "close": 0.46726272, "volume": 5136.0}, {"date": "2004-04-22", "close": 0.4380588, "volume": 38491.0}, {"date": "2004-04-26", "close": 0.45752808, "volume": 20545.0}, {"date": "2004-04-27", "close": 0.44779344, "volume": 2055.0}, {"date": "2004-04-30", "close": 0.3893856, "volume": 73449.0}, {"date": "2004-05-03", "close": 0.3893856, "volume": 34413.0}, {"date": "2004-05-04", "close": 0.3893856, "volume": 11248.0}, {"date": "2004-05-05", "close": 0.40885488, "volume": 15409.0}, {"date": "2004-05-06", "close": 0.36991632, "volume": 26313.0}, {"date": "2004-05-07", "close": 0.37965096, "volume": 7191.0}, {"date": "2004-05-10", "close": 0.37965096, "volume": 25681.0}, {"date": "2004-05-11", "close": 0.36991632, "volume": 40767.0}, {"date": "2004-05-12", "close": 0.28230456, "volume": 379675.0}, {"date": "2004-05-13", "close": 0.31150848, "volume": 30818.0}, {"date": "2004-05-14", "close": 0.31150848, "volume": 4109.0}, {"date": "2004-05-17", "close": 0.26283528, "volume": 275306.0}, {"date": "2004-05-18", "close": 0.27256992, "volume": 31845.0}, {"date": "2004-05-19", "close": 0.30177384, "volume": 17463.0}, {"date": "2004-05-20", "close": 0.29690652, "volume": 52904.0}, {"date": "2004-05-21", "close": 0.31150848, "volume": 10273.0}, {"date": "2004-05-24", "close": 0.32124312, "volume": 27565.0}, {"date": "2004-05-25", "close": 0.32124312, "volume": 13525.0}, {"date": "2004-05-26", "close": 0.31150848, "volume": 35.0}, {"date": "2004-05-28", "close": 0.30177384, "volume": 20545.0}, {"date": "2004-05-31", "close": 0.30177384, "volume": 51363.0}, {"date": "2004-06-01", "close": 0.2920392, "volume": 30818.0}, {"date": "2004-06-02", "close": 0.2920392, "volume": 23849.0}, {"date": "2004-06-04", "close": 0.2920392, "volume": 41090.0}, {"date": "2004-06-07", "close": 0.2677026, "volume": 3082.0}, {"date": "2004-06-08", "close": 0.2677026, "volume": 9245.0}, {"date": "2004-06-09", "close": 0.243366, "volume": 674174.0}, {"date": "2004-06-10", "close": 0.27256992, "volume": 61636.0}, {"date": "2004-06-11", "close": 0.26283528, "volume": 184907.0}, {"date": "2004-06-15", "close": 0.26283528, "volume": 10273.0}, {"date": "2004-06-16", "close": 0.27256992, "volume": 102726.0}, {"date": "2004-06-18", "close": 0.23363136, "volume": 29309.0}, {"date": "2004-06-21", "close": 0.243366, "volume": 15409.0}, {"date": "2004-06-22", "close": 0.1946928, "volume": 109587.0}, {"date": "2004-06-23", "close": 0.20442744, "volume": 52317.0}, {"date": "2004-06-24", "close": 0.21416208, "volume": 102726.0}, {"date": "2004-06-25", "close": 0.243366, "volume": 255788.0}, {"date": "2004-06-28", "close": 0.26283528, "volume": 185523.0}, {"date": "2004-06-29", "close": 0.26283528, "volume": 109095.0}, {"date": "2004-06-30", "close": 0.243366, "volume": 95021.0}, {"date": "2004-07-01", "close": 0.243366, "volume": 34927.0}, {"date": "2004-07-06", "close": 0.23363136, "volume": 51363.0}, {"date": "2004-07-07", "close": 0.23363136, "volume": 4314.0}, {"date": "2004-07-08", "close": 0.243366, "volume": 51363.0}, {"date": "2004-07-09", "close": 0.23363136, "volume": 10273.0}, {"date": "2004-07-12", "close": 0.21416208, "volume": 229402.0}, {"date": "2004-07-14", "close": 0.243366, "volume": 3082.0}, {"date": "2004-07-15", "close": 0.21416208, "volume": 42426.0}, {"date": "2004-07-16", "close": 0.21416208, "volume": 5136.0}, {"date": "2004-07-19", "close": 0.20442744, "volume": 82181.0}, {"date": "2004-07-20", "close": 0.23363136, "volume": 9435.0}, {"date": "2004-07-21", "close": 0.31150848, "volume": 4213915.0}, {"date": "2004-07-22", "close": 0.27256992, "volume": 1236838.0}, {"date": "2004-07-23", "close": 0.26283528, "volume": 420154.0}, {"date": "2004-07-26", "close": 0.27256992, "volume": 66140.0}, {"date": "2004-07-27", "close": 0.27743724, "volume": 217574.0}, {"date": "2004-07-28", "close": 0.27256992, "volume": 139810.0}, {"date": "2004-07-29", "close": 0.27743724, "volume": 63474.0}, {"date": "2004-07-30", "close": 0.26283528, "volume": 31845.0}, {"date": "2004-08-02", "close": 0.27256992, "volume": 47444.0}, {"date": "2004-08-03", "close": 0.243366, "volume": 187285.0}, {"date": "2004-08-04", "close": 0.243366, "volume": 72920.0}, {"date": "2004-08-05", "close": 0.23363136, "volume": 73548.0}, {"date": "2004-08-06", "close": 0.25310064, "volume": 69401.0}, {"date": "2004-08-10", "close": 0.23363136, "volume": 118145.0}, {"date": "2004-08-11", "close": 0.243366, "volume": 39378.0}, {"date": "2004-08-12", "close": 0.243366, "volume": 74990.0}, {"date": "2004-08-13", "close": 0.22876404, "volume": 24654.0}, {"date": "2004-08-16", "close": 0.243366, "volume": 73963.0}, {"date": "2004-08-17", "close": 0.243366, "volume": 41090.0}, {"date": "2004-08-19", "close": 0.22876404, "volume": 14895.0}, {"date": "2004-08-20", "close": 0.2190294, "volume": 20545.0}, {"date": "2004-08-23", "close": 0.23363136, "volume": 161889.0}, {"date": "2004-08-24", "close": 0.23363136, "volume": 52390.0}, {"date": "2004-08-25", "close": 0.23363136, "volume": 105191.0}, {"date": "2004-08-26", "close": 0.23363136, "volume": 15409.0}, {"date": "2004-08-27", "close": 0.22876404, "volume": 4623.0}, {"date": "2004-08-30", "close": 0.22876404, "volume": 57809.0}, {"date": "2004-08-31", "close": 0.20442744, "volume": 172163.0}, {"date": "2004-09-01", "close": 0.1946928, "volume": 74380.0}, {"date": "2004-09-02", "close": 0.1946928, "volume": 95176.0}, {"date": "2004-09-06", "close": 0.1946928, "volume": 41090.0}, {"date": "2004-09-07", "close": 0.20442744, "volume": 12327.0}, {"date": "2004-09-08", "close": 0.23849868, "volume": 108436.0}, {"date": "2004-09-09", "close": 0.23849868, "volume": 162231.0}, {"date": "2004-09-10", "close": 0.243366, "volume": 86582.0}, {"date": "2004-09-13", "close": 0.25796796, "volume": 28763.0}, {"date": "2004-09-14", "close": 0.25796796, "volume": 41090.0}, {"date": "2004-09-15", "close": 0.25796796, "volume": 5136.0}, {"date": "2004-09-16", "close": 0.243366, "volume": 51363.0}, {"date": "2004-09-17", "close": 0.243366, "volume": 66772.0}, {"date": "2004-09-21", "close": 0.23849868, "volume": 5136.0}, {"date": "2004-09-22", "close": 0.24823332, "volume": 309205.0}, {"date": "2004-09-23", "close": 0.243366, "volume": 267909.0}, {"date": "2004-09-24", "close": 0.24823332, "volume": 44891.0}, {"date": "2004-09-27", "close": 0.25310064, "volume": 30818.0}, {"date": "2004-09-28", "close": 0.25310064, "volume": 122757.0}, {"date": "2004-09-29", "close": 0.26283528, "volume": 95021.0}, {"date": "2004-10-01", "close": 0.23849868, "volume": 47100.0}, {"date": "2004-10-04", "close": 0.25796796, "volume": 7704.0}, {"date": "2004-10-05", "close": 0.26283528, "volume": 29791.0}, {"date": "2004-10-06", "close": 0.243366, "volume": 46869.0}, {"date": "2004-10-07", "close": 0.23849868, "volume": 30818.0}, {"date": "2004-10-08", "close": 0.23849868, "volume": 25724.0}, {"date": "2004-10-11", "close": 0.243366, "volume": 126867.0}, {"date": "2004-10-13", "close": 0.243366, "volume": 31845.0}, {"date": "2004-10-14", "close": 0.23849868, "volume": 35994.0}, {"date": "2004-10-15", "close": 0.23363136, "volume": 148953.0}, {"date": "2004-10-18", "close": 0.23363136, "volume": 89885.0}, {"date": "2004-10-19", "close": 0.243366, "volume": 16436.0}, {"date": "2004-10-20", "close": 0.243366, "volume": 21572.0}, {"date": "2004-10-21", "close": 0.243366, "volume": 50633.0}, {"date": "2004-10-22", "close": 0.243366, "volume": 106835.0}, {"date": "2004-10-25", "close": 0.23363136, "volume": 142995.0}, {"date": "2004-10-26", "close": 0.22389672, "volume": 20545.0}, {"date": "2004-10-27", "close": 0.23363136, "volume": 4109.0}, {"date": "2004-10-28", "close": 0.22389672, "volume": 2055.0}, {"date": "2004-10-29", "close": 0.23363136, "volume": 24654.0}, {"date": "2004-11-01", "close": 0.22876404, "volume": 5753.0}, {"date": "2004-11-02", "close": 0.23363136, "volume": 28206.0}, {"date": "2004-11-03", "close": 0.22876404, "volume": 29688.0}, {"date": "2004-11-04", "close": 0.23849868, "volume": 41090.0}, {"date": "2004-11-08", "close": 0.22389672, "volume": 15923.0}, {"date": "2004-11-09", "close": 0.22389672, "volume": 22600.0}, {"date": "2004-11-10", "close": 0.23363136, "volume": 102726.0}, {"date": "2004-11-11", "close": 0.23363136, "volume": 65230.0}, {"date": "2004-11-12", "close": 0.23363136, "volume": 14125.0}, {"date": "2004-11-15", "close": 0.23363136, "volume": 33455.0}, {"date": "2004-11-16", "close": 0.23363136, "volume": 300765.0}, {"date": "2004-11-17", "close": 0.23363136, "volume": 32975.0}, {"date": "2004-11-18", "close": 0.22389672, "volume": 34891.0}, {"date": "2004-11-23", "close": 0.23849868, "volume": 51363.0}, {"date": "2004-11-24", "close": 0.23849868, "volume": 46124.0}, {"date": "2004-11-25", "close": 0.23363136, "volume": 17463.0}, {"date": "2004-11-29", "close": 0.22876404, "volume": 4109.0}, {"date": "2004-11-30", "close": 0.24823332, "volume": 40063.0}, {"date": "2004-12-01", "close": 0.25310064, "volume": 100158.0}, {"date": "2004-12-03", "close": 0.243366, "volume": 4109.0}, {"date": "2004-12-06", "close": 0.243366, "volume": 92453.0}, {"date": "2004-12-07", "close": 0.243366, "volume": 30818.0}, {"date": "2004-12-09", "close": 0.23363136, "volume": 32138.0}, {"date": "2004-12-10", "close": 0.243366, "volume": 223583.0}, {"date": "2004-12-14", "close": 0.243366, "volume": 20545.0}, {"date": "2004-12-15", "close": 0.23849868, "volume": 6164.0}, {"date": "2004-12-16", "close": 0.23363136, "volume": 87317.0}, {"date": "2004-12-21", "close": 0.23849868, "volume": 52544.0}, {"date": "2004-12-30", "close": 0.23363136, "volume": 3133.0}, {"date": "2004-12-31", "close": 0.23363136, "volume": 5136.0}, {"date": "2005-01-04", "close": 0.23849868, "volume": 2157.0}, {"date": "2005-01-05", "close": 0.21416208, "volume": 43094.0}, {"date": "2005-01-10", "close": 0.21416208, "volume": 132516.0}, {"date": "2005-01-13", "close": 0.20929476, "volume": 51707.0}, {"date": "2005-01-14", "close": 0.20929476, "volume": 22804.0}, {"date": "2005-01-17", "close": 0.19956012, "volume": 32872.0}, {"date": "2005-01-18", "close": 0.19956012, "volume": 14896.0}, {"date": "2005-01-19", "close": 0.20929476, "volume": 2219.0}, {"date": "2005-01-20", "close": 0.20442744, "volume": 10560.0}, {"date": "2005-01-21", "close": 0.1946928, "volume": 25394.0}, {"date": "2005-01-24", "close": 0.19956012, "volume": 12841.0}, {"date": "2005-01-25", "close": 0.19956012, "volume": 9759.0}, {"date": "2005-01-27", "close": 0.19956012, "volume": 72422.0}, {"date": "2005-01-28", "close": 0.1946928, "volume": 77044.0}, {"date": "2005-01-31", "close": 0.18495816, "volume": 22887.0}, {"date": "2005-02-02", "close": 0.1946928, "volume": 18460.0}, {"date": "2005-02-03", "close": 0.20929476, "volume": 25681.0}, {"date": "2005-02-04", "close": 0.18982548, "volume": 10273.0}, {"date": "2005-02-07", "close": 0.18982548, "volume": 15409.0}, {"date": "2005-02-08", "close": 0.20442744, "volume": 10273.0}, {"date": "2005-02-09", "close": 0.18982548, "volume": 2055.0}, {"date": "2005-02-10", "close": 0.18495816, "volume": 10273.0}, {"date": "2005-02-14", "close": 0.18495816, "volume": 12327.0}, {"date": "2005-02-15", "close": 0.18495816, "volume": 1890.0}, {"date": "2005-02-16", "close": 0.18495816, "volume": 20545.0}, {"date": "2005-02-17", "close": 0.18495816, "volume": 43145.0}, {"date": "2005-02-18", "close": 0.18495816, "volume": 35954.0}, {"date": "2005-02-24", "close": 0.17522352, "volume": 49162.0}, {"date": "2005-02-25", "close": 0.18009084, "volume": 284552.0}, {"date": "2005-02-28", "close": 0.1460196, "volume": 68016.0}, {"date": "2005-03-02", "close": 0.1460196, "volume": 42334.0}, {"date": "2005-03-08", "close": 0.12655032, "volume": 20545.0}, {"date": "2005-03-10", "close": 0.13141764, "volume": 5136.0}, {"date": "2005-03-14", "close": 0.15575424, "volume": 3955.0}, {"date": "2005-03-15", "close": 0.18495816, "volume": 50336.0}, {"date": "2005-03-16", "close": 0.18982548, "volume": 17617.0}, {"date": "2005-03-30", "close": 0.1703562, "volume": 15409.0}, {"date": "2005-03-31", "close": 0.16548888, "volume": 57013.0}, {"date": "2005-04-04", "close": 0.16548888, "volume": 1027.0}, {"date": "2005-04-05", "close": 0.1946928, "volume": 154089.0}, {"date": "2005-04-06", "close": 0.1460196, "volume": 20545.0}, {"date": "2005-04-08", "close": 0.1460196, "volume": 105808.0}, {"date": "2005-04-13", "close": 0.12655032, "volume": 105448.0}, {"date": "2005-04-14", "close": 0.12655032, "volume": 2055.0}, {"date": "2005-04-15", "close": 0.12655032, "volume": 4109.0}, {"date": "2005-04-19", "close": 0.11194836, "volume": 21316.0}, {"date": "2005-04-20", "close": 0.121683, "volume": 50849.0}, {"date": "2005-04-22", "close": 0.10708104, "volume": 2884.0}, {"date": "2005-04-28", "close": 0.11681568, "volume": 84434.0}, {"date": "2005-04-29", "close": 0.10221372, "volume": 6164.0}, {"date": "2005-05-02", "close": 0.10708104, "volume": 4109.0}, {"date": "2005-05-03", "close": 0.10708104, "volume": 78072.0}, {"date": "2005-05-05", "close": 0.088585224, "volume": 165902.0}, {"date": "2005-05-09", "close": 0.0973464, "volume": 6949.0}, {"date": "2005-05-10", "close": 0.0973464, "volume": 44414.0}, {"date": "2005-05-12", "close": 0.06814248, "volume": 1795135.0}, {"date": "2005-05-17", "close": 0.08274444, "volume": 30818.0}, {"date": "2005-05-19", "close": 0.078850584, "volume": 176689.0}, {"date": "2005-05-24", "close": 0.079824048, "volume": 3955.0}, {"date": "2005-05-25", "close": 0.08274444, "volume": 51363.0}, {"date": "2005-05-26", "close": 0.08274444, "volume": 236270.0}, {"date": "2005-05-30", "close": 0.09247908, "volume": 505515.0}, {"date": "2005-05-31", "close": 0.0973464, "volume": 465137.0}, {"date": "2005-06-01", "close": 0.10708104, "volume": 66361.0}, {"date": "2005-06-02", "close": 0.10221372, "volume": 51363.0}, {"date": "2005-06-03", "close": 0.0973464, "volume": 233188.0}, {"date": "2005-06-06", "close": 0.0973464, "volume": 12152.0}, {"date": "2005-06-07", "close": 0.10221372, "volume": 77044.0}, {"date": "2005-06-08", "close": 0.10221372, "volume": 107349.0}, {"date": "2005-06-09", "close": 0.0973464, "volume": 154089.0}, {"date": "2005-06-10", "close": 0.10221372, "volume": 47459.0}, {"date": "2005-06-14", "close": 0.10221372, "volume": 152421.0}, {"date": "2005-06-15", "close": 0.10221372, "volume": 41090.0}, {"date": "2005-06-17", "close": 0.11194836, "volume": 102726.0}, {"date": "2005-06-20", "close": 0.10221372, "volume": 143816.0}, {"date": "2005-06-21", "close": 0.0973464, "volume": 123271.0}, {"date": "2005-06-22", "close": 0.0973464, "volume": 679457.0}, {"date": "2005-06-23", "close": 0.0973464, "volume": 7704.0}, {"date": "2005-06-24", "close": 0.0973464, "volume": 42193.0}, {"date": "2005-06-27", "close": 0.088585224, "volume": 360177.0}, {"date": "2005-06-28", "close": 0.10708104, "volume": 646417.0}, {"date": "2005-06-29", "close": 0.10221372, "volume": 307151.0}, {"date": "2005-06-30", "close": 0.10221372, "volume": 687237.0}, {"date": "2005-07-01", "close": 0.121683, "volume": 328723.0}, {"date": "2005-07-04", "close": 0.12655032, "volume": 164409.0}, {"date": "2005-07-05", "close": 0.12655032, "volume": 8171.0}, {"date": "2005-07-06", "close": 0.11194836, "volume": 20545.0}, {"date": "2005-07-11", "close": 0.11194836, "volume": 190043.0}, {"date": "2005-07-12", "close": 0.11681568, "volume": 21507.0}, {"date": "2005-07-13", "close": 0.11194836, "volume": 30818.0}, {"date": "2005-07-18", "close": 0.12655032, "volume": 179987.0}, {"date": "2005-07-19", "close": 0.11681568, "volume": 51146.0}, {"date": "2005-07-20", "close": 0.14115228, "volume": 102726.0}, {"date": "2005-07-21", "close": 0.10708104, "volume": 82091.0}, {"date": "2005-07-25", "close": 0.12655032, "volume": 218717.0}, {"date": "2005-07-26", "close": 0.12655032, "volume": 57007.0}, {"date": "2005-07-27", "close": 0.11681568, "volume": 133544.0}, {"date": "2005-07-29", "close": 0.11681568, "volume": 2157.0}, {"date": "2005-08-01", "close": 0.11681568, "volume": 51363.0}, {"date": "2005-08-02", "close": 0.13628496, "volume": 41090.0}, {"date": "2005-08-04", "close": 0.14115228, "volume": 60608.0}, {"date": "2005-08-05", "close": 0.13628496, "volume": 41090.0}, {"date": "2005-08-08", "close": 0.13628496, "volume": 92453.0}, {"date": "2005-08-09", "close": 0.13628496, "volume": 53602.0}, {"date": "2005-08-11", "close": 0.13628496, "volume": 7337.0}, {"date": "2005-08-18", "close": 0.11681568, "volume": 203397.0}, {"date": "2005-08-22", "close": 0.11681568, "volume": 25681.0}, {"date": "2005-08-23", "close": 0.11194836, "volume": 93933.0}, {"date": "2005-08-25", "close": 0.11194836, "volume": 16436.0}, {"date": "2005-08-26", "close": 0.11194836, "volume": 35954.0}, {"date": "2005-08-30", "close": 0.12655032, "volume": 13354.0}, {"date": "2005-08-31", "close": 0.10708104, "volume": 20545.0}, {"date": "2005-09-01", "close": 0.11194836, "volume": 102726.0}, {"date": "2005-09-02", "close": 0.11681568, "volume": 30818.0}, {"date": "2005-09-07", "close": 0.11681568, "volume": 3904.0}, {"date": "2005-09-09", "close": 0.11681568, "volume": 102726.0}, {"date": "2005-09-12", "close": 0.11681568, "volume": 17506.0}, {"date": "2005-09-14", "close": 0.10708104, "volume": 37906.0}, {"date": "2005-09-16", "close": 0.11194836, "volume": 20545.0}, {"date": "2005-09-20", "close": 0.11194836, "volume": 105808.0}, {"date": "2005-09-21", "close": 0.121683, "volume": 27736.0}, {"date": "2005-09-22", "close": 0.11194836, "volume": 20545.0}, {"date": "2005-09-26", "close": 0.11194836, "volume": 54239.0}, {"date": "2005-09-27", "close": 0.121683, "volume": 10273.0}, {"date": "2005-09-28", "close": 0.10708104, "volume": 205452.0}, {"date": "2005-10-07", "close": 0.11681568, "volume": 51363.0}, {"date": "2005-10-10", "close": 0.11681568, "volume": 19518.0}, {"date": "2005-10-11", "close": 0.11681568, "volume": 38009.0}, {"date": "2005-10-12", "close": 0.11681568, "volume": 49480.0}, {"date": "2005-10-19", "close": 0.11681568, "volume": 4451.0}, {"date": "2005-10-20", "close": 0.11194836, "volume": 122929.0}, {"date": "2005-10-24", "close": 0.10708104, "volume": 103753.0}, {"date": "2005-10-25", "close": 0.10708104, "volume": 51363.0}, {"date": "2005-10-28", "close": 0.11681568, "volume": 4281.0}, {"date": "2005-10-31", "close": 0.10708104, "volume": 20545.0}, {"date": "2005-11-02", "close": 0.10708104, "volume": 41090.0}, {"date": "2005-11-03", "close": 0.10708104, "volume": 19261.0}, {"date": "2005-11-04", "close": 0.10221372, "volume": 27882.0}, {"date": "2005-11-08", "close": 0.10221372, "volume": 8203.0}, {"date": "2005-11-09", "close": 0.10221372, "volume": 4109.0}, {"date": "2005-11-15", "close": 0.11194836, "volume": 10273.0}, {"date": "2005-11-18", "close": 0.121683, "volume": 131489.0}, {"date": "2005-11-21", "close": 0.121683, "volume": 82181.0}, {"date": "2005-11-24", "close": 0.121683, "volume": 16436.0}, {"date": "2005-12-01", "close": 0.11681568, "volume": 71908.0}, {"date": "2005-12-06", "close": 0.10221372, "volume": 10273.0}, {"date": "2005-12-08", "close": 0.11681568, "volume": 10273.0}, {"date": "2005-12-09", "close": 0.11681568, "volume": 29791.0}, {"date": "2005-12-12", "close": 0.10708104, "volume": 6806.0}, {"date": "2005-12-13", "close": 0.11194836, "volume": 30818.0}, {"date": "2005-12-15", "close": 0.12655032, "volume": 365490.0}, {"date": "2005-12-16", "close": 0.121683, "volume": 29688.0}, {"date": "2005-12-19", "close": 0.121683, "volume": 38179.0}, {"date": "2005-12-20", "close": 0.121683, "volume": 6928.0}, {"date": "2005-12-21", "close": 0.12655032, "volume": 10273.0}, {"date": "2005-12-22", "close": 0.11681568, "volume": 67285.0}, {"date": "2005-12-23", "close": 0.11194836, "volume": 24437.0}, {"date": "2006-01-06", "close": 0.13141764, "volume": 60974.0}, {"date": "2006-01-09", "close": 0.11194836, "volume": 9245.0}, {"date": "2006-01-10", "close": 0.11194836, "volume": 10273.0}, {"date": "2006-01-11", "close": 0.11194836, "volume": 601.0}, {"date": "2006-01-17", "close": 0.11194836, "volume": 51363.0}, {"date": "2006-01-18", "close": 0.11194836, "volume": 61636.0}, {"date": "2006-01-20", "close": 0.14115228, "volume": 454100.0}, {"date": "2006-01-23", "close": 0.121683, "volume": 10221.0}, {"date": "2006-01-25", "close": 0.11194836, "volume": 15409.0}, {"date": "2006-01-27", "close": 0.11194836, "volume": 102726.0}, {"date": "2006-01-30", "close": 0.121683, "volume": 29269.0}, {"date": "2006-01-31", "close": 0.11681568, "volume": 6806.0}, {"date": "2006-02-01", "close": 0.11681568, "volume": 154089.0}, {"date": "2006-02-02", "close": 0.11681568, "volume": 20288.0}, {"date": "2006-02-03", "close": 0.11681568, "volume": 15546.0}, {"date": "2006-02-08", "close": 0.11194836, "volume": 10273.0}, {"date": "2006-02-09", "close": 0.10708104, "volume": 128271.0}, {"date": "2006-02-10", "close": 0.10708104, "volume": 77181.0}, {"date": "2006-02-13", "close": 0.0973464, "volume": 1299736.0}, {"date": "2006-02-14", "close": 0.10221372, "volume": 10273.0}, {"date": "2006-02-15", "close": 0.10708104, "volume": 10273.0}, {"date": "2006-02-16", "close": 0.10708104, "volume": 10273.0}, {"date": "2006-02-20", "close": 0.0973464, "volume": 108753.0}, {"date": "2006-02-21", "close": 0.10221372, "volume": 10273.0}, {"date": "2006-02-22", "close": 0.10221372, "volume": 2055.0}, {"date": "2006-02-24", "close": 0.10221372, "volume": 186961.0}, {"date": "2006-02-28", "close": 0.1028307, "volume": 17869.0}, {"date": "2006-03-01", "close": 0.1077274, "volume": 18380.0}, {"date": "2006-03-02", "close": 0.1175208, "volume": 10211.0}, {"date": "2006-03-06", "close": 0.1028307, "volume": 76072.0}, {"date": "2006-03-07", "close": 0.1028307, "volume": 7377.0}, {"date": "2006-03-14", "close": 0.1028307, "volume": 40844.0}, {"date": "2006-03-17", "close": 0.1175208, "volume": 104050.0}, {"date": "2006-03-22", "close": 0.1175208, "volume": 173586.0}, {"date": "2006-03-24", "close": 0.1126241, "volume": 92521.0}, {"date": "2006-03-27", "close": 0.1273142, "volume": 65521.0}, {"date": "2006-03-28", "close": 0.1371076, "volume": 180734.0}, {"date": "2006-03-29", "close": 0.1371076, "volume": 213764.0}, {"date": "2006-03-30", "close": 0.1371076, "volume": 45286.0}, {"date": "2006-03-31", "close": 0.1566944, "volume": 91899.0}, {"date": "2006-04-03", "close": 0.1664878, "volume": 44489.0}, {"date": "2006-04-04", "close": 0.1811779, "volume": 125595.0}, {"date": "2006-04-05", "close": 0.1909713, "volume": 71477.0}, {"date": "2006-04-06", "close": 0.1860746, "volume": 326751.0}, {"date": "2006-04-07", "close": 0.1811779, "volume": 142331.0}, {"date": "2006-04-10", "close": 0.195868, "volume": 207788.0}, {"date": "2006-04-11", "close": 0.2154548, "volume": 122532.0}, {"date": "2006-04-12", "close": 0.2399383, "volume": 32165.0}, {"date": "2006-04-13", "close": 0.2350416, "volume": 332076.0}, {"date": "2006-04-18", "close": 0.2252482, "volume": 66371.0}, {"date": "2006-04-19", "close": 0.2203515, "volume": 38971.0}, {"date": "2006-04-20", "close": 0.2350416, "volume": 101600.0}, {"date": "2006-04-21", "close": 0.2252482, "volume": 168845.0}, {"date": "2006-04-24", "close": 0.2203515, "volume": 80667.0}, {"date": "2006-04-26", "close": 0.2105581, "volume": 51055.0}, {"date": "2006-04-27", "close": 0.2007647, "volume": 188903.0}, {"date": "2006-04-28", "close": 0.195868, "volume": 70018.0}, {"date": "2006-05-01", "close": 0.1860746, "volume": 176445.0}, {"date": "2006-05-02", "close": 0.1860746, "volume": 51579.0}, {"date": "2006-05-03", "close": 0.1860746, "volume": 110268.0}, {"date": "2006-05-04", "close": 0.1860746, "volume": 134785.0}, {"date": "2006-05-05", "close": 0.2056614, "volume": 163595.0}, {"date": "2006-05-08", "close": 0.2154548, "volume": 20058.0}, {"date": "2006-05-09", "close": 0.2154548, "volume": 115239.0}, {"date": "2006-05-10", "close": 0.2252482, "volume": 27768.0}, {"date": "2006-05-11", "close": 0.2546284, "volume": 132742.0}, {"date": "2006-05-12", "close": 0.2546284, "volume": 7288.0}, {"date": "2006-05-15", "close": 0.2252482, "volume": 35738.0}, {"date": "2006-05-16", "close": 0.244835, "volume": 20422.0}, {"date": "2006-05-17", "close": 0.2742152, "volume": 197225.0}, {"date": "2006-05-18", "close": 0.2546284, "volume": 53352.0}, {"date": "2006-05-19", "close": 0.2742152, "volume": 16338.0}, {"date": "2006-05-22", "close": 0.2546284, "volume": 37781.0}, {"date": "2006-05-23", "close": 0.2644218, "volume": 10211.0}, {"date": "2006-05-24", "close": 0.2546284, "volume": 19401.0}, {"date": "2006-05-25", "close": 0.2546284, "volume": 20422.0}, {"date": "2006-05-26", "close": 0.2742152, "volume": 42375.0}, {"date": "2006-05-29", "close": 0.2840086, "volume": 46772.0}, {"date": "2006-05-30", "close": 0.2742152, "volume": 8455.0}, {"date": "2006-05-31", "close": 0.2546284, "volume": 81688.0}, {"date": "2006-06-01", "close": 0.2644218, "volume": 25527.0}, {"date": "2006-06-02", "close": 0.2546284, "volume": 4668.0}, {"date": "2006-06-05", "close": 0.2546284, "volume": 30633.0}, {"date": "2006-06-07", "close": 0.244835, "volume": 20422.0}, {"date": "2006-06-09", "close": 0.244835, "volume": 2553.0}, {"date": "2006-06-16", "close": 0.2252482, "volume": 12253.0}, {"date": "2006-06-19", "close": 0.2252482, "volume": 2859.0}, {"date": "2006-06-20", "close": 0.195868, "volume": 5310.0}, {"date": "2006-06-26", "close": 0.1860746, "volume": 10211.0}, {"date": "2006-06-27", "close": 0.1860746, "volume": 30633.0}, {"date": "2006-06-29", "close": 0.1566944, "volume": 184042.0}, {"date": "2006-06-30", "close": 0.1566944, "volume": 56497.0}, {"date": "2006-07-07", "close": 0.1860746, "volume": 32675.0}, {"date": "2006-07-12", "close": 0.1762812, "volume": 10211.0}, {"date": "2006-07-25", "close": 0.195868, "volume": 76582.0}, {"date": "2006-07-26", "close": 0.195868, "volume": 5105.0}, {"date": "2006-07-27", "close": 0.2056614, "volume": 664500.0}, {"date": "2006-08-01", "close": 0.2546284, "volume": 216105.0}, {"date": "2006-08-02", "close": 0.2546284, "volume": 60245.0}, {"date": "2006-08-07", "close": 0.2350416, "volume": 30429.0}, {"date": "2006-08-08", "close": 0.2154548, "volume": 35295.0}, {"date": "2006-08-09", "close": 0.2350416, "volume": 45949.0}, {"date": "2006-08-14", "close": 0.244835, "volume": 119263.0}, {"date": "2006-08-15", "close": 0.244835, "volume": 25527.0}, {"date": "2006-08-17", "close": 0.2644218, "volume": 10211.0}, {"date": "2006-08-18", "close": 0.2497317, "volume": 11670.0}, {"date": "2006-08-21", "close": 0.244835, "volume": 94962.0}, {"date": "2006-08-22", "close": 0.2546284, "volume": 20422.0}, {"date": "2006-08-24", "close": 0.2742152, "volume": 20422.0}, {"date": "2006-08-25", "close": 0.2644218, "volume": 35738.0}, {"date": "2006-08-30", "close": 0.2546284, "volume": 4084.0}, {"date": "2006-09-05", "close": 0.244835, "volume": 5894.0}, {"date": "2006-09-07", "close": 0.2154548, "volume": 138300.0}, {"date": "2006-09-08", "close": 0.2154548, "volume": 98025.0}, {"date": "2006-09-13", "close": 0.2154548, "volume": 4084.0}, {"date": "2006-09-14", "close": 0.2203515, "volume": 9700.0}, {"date": "2006-09-19", "close": 0.2252482, "volume": 81688.0}, {"date": "2006-09-21", "close": 0.2301449, "volume": 14440.0}, {"date": "2006-09-22", "close": 0.2644218, "volume": 33288.0}, {"date": "2006-09-26", "close": 0.2252482, "volume": 20422.0}, {"date": "2006-09-27", "close": 0.195868, "volume": 204219.0}, {"date": "2006-10-04", "close": 0.195868, "volume": 165418.0}, {"date": "2006-10-05", "close": 0.2203515, "volume": 86793.0}, {"date": "2006-10-06", "close": 0.2350416, "volume": 132742.0}, {"date": "2006-10-09", "close": 0.2350416, "volume": 158270.0}, {"date": "2006-10-12", "close": 0.2203515, "volume": 40844.0}, {"date": "2006-10-13", "close": 0.2056614, "volume": 12648.0}, {"date": "2006-10-16", "close": 0.2056614, "volume": 20422.0}, {"date": "2006-10-19", "close": 0.2056614, "volume": 34231.0}, {"date": "2006-10-20", "close": 0.2007647, "volume": 112321.0}, {"date": "2006-10-25", "close": 0.195868, "volume": 70456.0}, {"date": "2006-10-26", "close": 0.195868, "volume": 51055.0}, {"date": "2006-10-27", "close": 0.1762812, "volume": 58202.0}, {"date": "2006-10-30", "close": 0.1713845, "volume": 17313.0}, {"date": "2006-10-31", "close": 0.1762812, "volume": 14004.0}, {"date": "2006-11-02", "close": 0.1762812, "volume": 76582.0}, {"date": "2006-11-03", "close": 0.1762812, "volume": 52228.0}, {"date": "2006-11-06", "close": 0.1762812, "volume": 153164.0}, {"date": "2006-11-08", "close": 0.1762812, "volume": 81688.0}, {"date": "2006-11-10", "close": 0.1860746, "volume": 23792.0}, {"date": "2006-11-13", "close": 0.1811779, "volume": 43400.0}, {"date": "2006-11-14", "close": 0.1860746, "volume": 51055.0}, {"date": "2006-11-15", "close": 0.195868, "volume": 51055.0}, {"date": "2006-11-16", "close": 0.195868, "volume": 2553.0}, {"date": "2006-11-17", "close": 0.1860746, "volume": 30633.0}, {"date": "2006-11-20", "close": 0.1811779, "volume": 91899.0}, {"date": "2006-11-21", "close": 0.1762812, "volume": 11089.0}, {"date": "2006-11-23", "close": 0.1762812, "volume": 24864.0}, {"date": "2006-11-24", "close": 0.195868, "volume": 27570.0}, {"date": "2006-11-28", "close": 0.195868, "volume": 25527.0}, {"date": "2006-11-29", "close": 0.195868, "volume": 17869.0}, {"date": "2006-11-30", "close": 0.195868, "volume": 20422.0}, {"date": "2006-12-01", "close": 0.195868, "volume": 54118.0}, {"date": "2006-12-06", "close": 0.2056614, "volume": 58202.0}, {"date": "2006-12-07", "close": 0.2056614, "volume": 88325.0}, {"date": "2006-12-12", "close": 0.2007647, "volume": 51055.0}, {"date": "2006-12-13", "close": 0.195868, "volume": 146170.0}, {"date": "2006-12-14", "close": 0.1860746, "volume": 12100.0}, {"date": "2006-12-15", "close": 0.2056614, "volume": 259869.0}, {"date": "2006-12-19", "close": 0.195868, "volume": 30633.0}, {"date": "2006-12-21", "close": 0.195868, "volume": 75794.0}, {"date": "2006-12-29", "close": 0.2154548, "volume": 117426.0}, {"date": "2007-01-02", "close": 0.2154548, "volume": 41986.0}, {"date": "2007-01-03", "close": 0.2154548, "volume": 10211.0}, {"date": "2007-01-05", "close": 0.2154548, "volume": 20422.0}, {"date": "2007-01-08", "close": 0.2105581, "volume": 15316.0}, {"date": "2007-01-09", "close": 0.2203515, "volume": 15671.0}, {"date": "2007-01-11", "close": 0.2203515, "volume": 23485.0}, {"date": "2007-01-12", "close": 0.2203515, "volume": 46037.0}, {"date": "2007-01-16", "close": 0.2154548, "volume": 17869.0}, {"date": "2007-01-17", "close": 0.2056614, "volume": 20422.0}, {"date": "2007-01-19", "close": 0.2056614, "volume": 10211.0}, {"date": "2007-01-24", "close": 0.2105581, "volume": 25527.0}, {"date": "2007-01-25", "close": 0.2154548, "volume": 183097.0}, {"date": "2007-01-29", "close": 0.2154548, "volume": 51055.0}, {"date": "2007-01-30", "close": 0.2154548, "volume": 45949.0}, {"date": "2007-01-31", "close": 0.2056614, "volume": 45439.0}, {"date": "2007-02-02", "close": 0.2154548, "volume": 10211.0}, {"date": "2007-02-06", "close": 0.2056614, "volume": 102110.0}, {"date": "2007-02-07", "close": 0.2007647, "volume": 25527.0}, {"date": "2007-02-08", "close": 0.2007647, "volume": 25527.0}, {"date": "2007-02-09", "close": 0.2007647, "volume": 25527.0}, {"date": "2007-02-13", "close": 0.195868, "volume": 102110.0}, {"date": "2007-02-14", "close": 0.2007647, "volume": 25527.0}, {"date": "2007-02-19", "close": 0.195868, "volume": 49246.0}, {"date": "2007-02-20", "close": 0.1860746, "volume": 8169.0}, {"date": "2007-02-21", "close": 0.1811779, "volume": 133530.0}, {"date": "2007-02-22", "close": 0.1811779, "volume": 51347.0}, {"date": "2007-02-23", "close": 0.1860746, "volume": 77258.0}, {"date": "2007-02-26", "close": 0.1811779, "volume": 49013.0}, {"date": "2007-02-27", "close": 0.1762812, "volume": 97004.0}, {"date": "2007-03-06", "close": 0.1860746, "volume": 7658.0}, {"date": "2007-03-07", "close": 0.1762812, "volume": 27570.0}, {"date": "2007-03-08", "close": 0.1762812, "volume": 71477.0}, {"date": "2007-03-09", "close": 0.1762812, "volume": 42375.0}, {"date": "2007-03-12", "close": 0.1762812, "volume": 81688.0}, {"date": "2007-03-13", "close": 0.1762812, "volume": 37854.0}, {"date": "2007-03-16", "close": 0.1762812, "volume": 21050.0}, {"date": "2007-03-19", "close": 0.1762812, "volume": 212826.0}, {"date": "2007-03-21", "close": 0.1762812, "volume": 5105.0}, {"date": "2007-03-22", "close": 0.1762812, "volume": 20422.0}, {"date": "2007-03-26", "close": 0.1762812, "volume": 3063.0}, {"date": "2007-04-02", "close": 0.1762812, "volume": 20422.0}, {"date": "2007-04-10", "close": 0.2056614, "volume": 633.0}, {"date": "2007-04-11", "close": 0.1811779, "volume": 633.0}, {"date": "2007-04-17", "close": 0.1762812, "volume": 152862.0}, {"date": "2007-04-24", "close": 0.195868, "volume": 25527.0}, {"date": "2007-04-26", "close": 0.195868, "volume": 20422.0}, {"date": "2007-04-30", "close": 0.1860746, "volume": 61266.0}, {"date": "2007-05-03", "close": 0.1762812, "volume": 2918.0}, {"date": "2007-05-04", "close": 0.1762812, "volume": 8169.0}, {"date": "2007-05-07", "close": 0.2056614, "volume": 1257654.0}, {"date": "2007-05-08", "close": 0.195868, "volume": 40844.0}, {"date": "2007-05-10", "close": 0.195868, "volume": 95983.0}, {"date": "2007-05-15", "close": 0.2056614, "volume": 4084.0}, {"date": "2007-05-16", "close": 0.2056614, "volume": 66371.0}, {"date": "2007-05-21", "close": 0.2056614, "volume": 30560.0}, {"date": "2007-05-22", "close": 0.195868, "volume": 6608.0}, {"date": "2007-05-23", "close": 0.2056614, "volume": 30633.0}, {"date": "2007-05-24", "close": 0.2056614, "volume": 18920.0}, {"date": "2007-05-28", "close": 0.2252482, "volume": 56160.0}, {"date": "2007-05-29", "close": 0.2154548, "volume": 30633.0}, {"date": "2007-05-30", "close": 0.2154548, "volume": 52514.0}, {"date": "2007-06-01", "close": 0.2105581, "volume": 17125.0}, {"date": "2007-06-04", "close": 0.2105581, "volume": 15653.0}, {"date": "2007-06-05", "close": 0.2105581, "volume": 7658.0}, {"date": "2007-06-06", "close": 0.2154548, "volume": 31509.0}, {"date": "2007-06-07", "close": 0.2105581, "volume": 13274.0}, {"date": "2007-06-08", "close": 0.2105581, "volume": 102110.0}, {"date": "2007-06-12", "close": 0.2105581, "volume": 40844.0}, {"date": "2007-06-19", "close": 0.195868, "volume": 171544.0}, {"date": "2007-06-20", "close": 0.1762812, "volume": 85223.0}, {"date": "2007-06-21", "close": 0.1566944, "volume": 32203.0}, {"date": "2007-06-22", "close": 0.1811779, "volume": 42886.0}, {"date": "2007-06-26", "close": 0.2056614, "volume": 5105.0}, {"date": "2007-06-29", "close": 0.1811779, "volume": 148956.0}, {"date": "2007-07-03", "close": 0.195868, "volume": 25527.0}, {"date": "2007-07-16", "close": 0.195868, "volume": 121000.0}, {"date": "2007-07-17", "close": 0.1713845, "volume": 51055.0}, {"date": "2007-07-18", "close": 0.1713845, "volume": 51055.0}, {"date": "2007-07-24", "close": 0.1664878, "volume": 106850.0}, {"date": "2007-07-26", "close": 0.146901, "volume": 67503.0}, {"date": "2007-07-30", "close": 0.146901, "volume": 194008.0}, {"date": "2007-07-31", "close": 0.146901, "volume": 17018.0}, {"date": "2007-08-01", "close": 0.1371076, "volume": 51055.0}, {"date": "2007-08-02", "close": 0.1371076, "volume": 127637.0}, {"date": "2007-08-03", "close": 0.1371076, "volume": 707.0}, {"date": "2007-08-07", "close": 0.1371076, "volume": 29926.0}, {"date": "2007-08-08", "close": 0.146901, "volume": 47458.0}, {"date": "2007-08-09", "close": 0.1615911, "volume": 187799.0}, {"date": "2007-08-10", "close": 0.1566944, "volume": 104548.0}, {"date": "2007-08-13", "close": 0.1566944, "volume": 102488.0}, {"date": "2007-08-14", "close": 0.146901, "volume": 49640.0}, {"date": "2007-08-15", "close": 0.1420043, "volume": 12361.0}, {"date": "2007-08-16", "close": 0.1371076, "volume": 50209.0}, {"date": "2007-08-17", "close": 0.1371076, "volume": 6384.0}, {"date": "2007-08-20", "close": 0.146901, "volume": 13274.0}, {"date": "2007-08-21", "close": 0.1762812, "volume": 116432.0}, {"date": "2007-08-22", "close": 0.1517977, "volume": 23266.0}, {"date": "2007-08-24", "close": 0.1517977, "volume": 75185.0}, {"date": "2007-08-28", "close": 0.1371076, "volume": 30863.0}, {"date": "2007-08-30", "close": 0.1420043, "volume": 57219.0}, {"date": "2007-09-03", "close": 0.1420043, "volume": 16338.0}, {"date": "2007-09-04", "close": 0.1371076, "volume": 3191.0}, {"date": "2007-09-05", "close": 0.1420043, "volume": 140750.0}, {"date": "2007-09-06", "close": 0.1420043, "volume": 13092.0}, {"date": "2007-09-07", "close": 0.1420043, "volume": 3196.0}, {"date": "2007-09-10", "close": 0.1371076, "volume": 16235.0}, {"date": "2007-09-11", "close": 0.1371076, "volume": 24969.0}, {"date": "2007-09-12", "close": 0.1322109, "volume": 12933.0}, {"date": "2007-09-13", "close": 0.1273142, "volume": 13779.0}, {"date": "2007-09-14", "close": 0.1273142, "volume": 100526.0}, {"date": "2007-09-17", "close": 0.1273142, "volume": 108985.0}, {"date": "2007-09-19", "close": 0.1273142, "volume": 26045.0}, {"date": "2007-09-21", "close": 0.1273142, "volume": 9925.0}, {"date": "2007-09-24", "close": 0.1273142, "volume": 21851.0}, {"date": "2007-09-26", "close": 0.1273142, "volume": 14456.0}, {"date": "2007-09-28", "close": 0.1273142, "volume": 51738.0}, {"date": "2007-10-02", "close": 0.1273142, "volume": 3604.0}, {"date": "2007-10-05", "close": 0.1077274, "volume": 8935.0}, {"date": "2007-10-08", "close": 0.1077274, "volume": 2553.0}, {"date": "2007-10-09", "close": 0.1077274, "volume": 15316.0}, {"date": "2007-10-10", "close": 0.1077274, "volume": 3191.0}, {"date": "2007-10-15", "close": 0.1224175, "volume": 20422.0}, {"date": "2007-10-16", "close": 0.1224175, "volume": 4084.0}, {"date": "2007-10-19", "close": 0.1224175, "volume": 42886.0}, {"date": "2007-10-22", "close": 0.1175208, "volume": 99077.0}, {"date": "2007-10-24", "close": 0.1175208, "volume": 23230.0}, {"date": "2007-10-25", "close": 0.1371076, "volume": 164676.0}, {"date": "2007-10-26", "close": 0.1371076, "volume": 40844.0}, {"date": "2007-10-29", "close": 0.1322109, "volume": 53344.0}, {"date": "2007-10-31", "close": 0.1371076, "volume": 96948.0}, {"date": "2007-11-05", "close": 0.1371076, "volume": 118222.0}, {"date": "2007-11-06", "close": 0.1322109, "volume": 5552.0}, {"date": "2007-11-12", "close": 0.1371076, "volume": 246724.0}, {"date": "2007-11-14", "close": 0.1371076, "volume": 187345.0}, {"date": "2007-11-15", "close": 0.1371076, "volume": 3191.0}, {"date": "2007-11-20", "close": 0.1175208, "volume": 10211.0}, {"date": "2007-11-22", "close": 0.1517977, "volume": 327019.0}, {"date": "2007-11-23", "close": 0.1273142, "volume": 149310.0}, {"date": "2007-11-26", "close": 0.1322109, "volume": 8169.0}, {"date": "2007-12-03", "close": 0.1322109, "volume": 14295.0}, {"date": "2007-12-07", "close": 0.1322109, "volume": 7148.0}, {"date": "2007-12-13", "close": 0.1322109, "volume": 109257.0}, {"date": "2007-12-14", "close": 0.1322109, "volume": 3483.0}, {"date": "2007-12-17", "close": 0.1322109, "volume": 12126.0}, {"date": "2007-12-18", "close": 0.1273142, "volume": 88963.0}, {"date": "2007-12-28", "close": 0.1273142, "volume": 11232.0}, {"date": "2008-01-07", "close": 0.1273142, "volume": 43907.0}, {"date": "2008-01-08", "close": 0.1273142, "volume": 51055.0}, {"date": "2008-01-14", "close": 0.1273142, "volume": 60245.0}, {"date": "2008-01-15", "close": 0.1224175, "volume": 15316.0}, {"date": "2008-01-16", "close": 0.1224175, "volume": 57181.0}, {"date": "2008-01-21", "close": 0.1322109, "volume": 175978.0}, {"date": "2008-01-22", "close": 0.1322109, "volume": 53446.0}, {"date": "2008-01-23", "close": 0.1224175, "volume": 61266.0}, {"date": "2008-01-30", "close": 0.1224175, "volume": 71477.0}, {"date": "2008-02-25", "close": 0.1126241, "volume": 350347.0}, {"date": "2008-02-26", "close": 0.1175208, "volume": 270590.0}, {"date": "2008-02-27", "close": 0.1126241, "volume": 565912.0}, {"date": "2008-02-28", "close": 0.1126241, "volume": 33551.0}, {"date": "2008-02-29", "close": 0.1273142, "volume": 489721.0}, {"date": "2008-03-05", "close": 0.1175208, "volume": 25527.0}, {"date": "2008-03-06", "close": 0.1175208, "volume": 25527.0}, {"date": "2008-03-07", "close": 0.1322109, "volume": 66371.0}, {"date": "2008-03-10", "close": 0.1175208, "volume": 59277.0}, {"date": "2008-03-11", "close": 0.1175208, "volume": 51055.0}, {"date": "2008-03-19", "close": 0.09401664, "volume": 14249.0}, {"date": "2008-03-28", "close": 0.097934, "volume": 40844.0}, {"date": "2008-04-04", "close": 0.1273142, "volume": 98493.0}, {"date": "2008-04-07", "close": 0.1322109, "volume": 35738.0}, {"date": "2008-04-09", "close": 0.1420043, "volume": 38281.0}, {"date": "2008-04-15", "close": 0.1420043, "volume": 86793.0}, {"date": "2008-04-24", "close": 0.1420043, "volume": 15316.0}, {"date": "2008-04-28", "close": 0.1420043, "volume": 2077.0}, {"date": "2008-05-02", "close": 0.1224175, "volume": 102110.0}, {"date": "2008-05-05", "close": 0.1224175, "volume": 21670.0}, {"date": "2008-05-07", "close": 0.1224175, "volume": 71813.0}, {"date": "2008-05-08", "close": 0.1224175, "volume": 33420.0}, {"date": "2008-05-12", "close": 0.1224175, "volume": 22464.0}, {"date": "2008-05-23", "close": 0.1224175, "volume": 51055.0}, {"date": "2008-05-28", "close": 0.1175208, "volume": 1764.0}, {"date": "2008-05-29", "close": 0.1273142, "volume": 1764.0}, {"date": "2008-06-05", "close": 0.1175208, "volume": 1021.0}, {"date": "2008-06-11", "close": 0.1077274, "volume": 69435.0}, {"date": "2008-06-17", "close": 0.1028307, "volume": 22964.0}, {"date": "2008-06-19", "close": 0.1077274, "volume": 51055.0}, {"date": "2008-06-20", "close": 0.1077274, "volume": 8509.0}, {"date": "2008-06-23", "close": 0.097934, "volume": 119246.0}, {"date": "2008-06-24", "close": 0.1126241, "volume": 77811.0}, {"date": "2008-06-25", "close": 0.1077274, "volume": 102110.0}, {"date": "2008-06-27", "close": 0.1273142, "volume": 178607.0}, {"date": "2008-07-02", "close": 0.1175208, "volume": 102110.0}, {"date": "2008-07-18", "close": 0.1175208, "volume": 61159.0}, {"date": "2008-07-22", "close": 0.1175208, "volume": 107.0}, {"date": "2008-07-25", "close": 0.1273142, "volume": 41474.0}, {"date": "2008-07-28", "close": 0.1077274, "volume": 14249.0}, {"date": "2008-07-31", "close": 0.1077274, "volume": 96443.0}, {"date": "2008-08-01", "close": 0.1077274, "volume": 53097.0}, {"date": "2008-08-08", "close": 0.10837772, "volume": 20399.0}, {"date": "2008-08-11", "close": 0.10345146, "volume": 28419.0}, {"date": "2008-08-14", "close": 0.10837772, "volume": 53957.0}, {"date": "2008-08-15", "close": 0.11823024, "volume": 45155.0}, {"date": "2008-08-28", "close": 0.13300902, "volume": 50748.0}, {"date": "2008-09-03", "close": 0.13793528, "volume": 85340.0}, {"date": "2008-09-04", "close": 0.13793528, "volume": 28546.0}, {"date": "2008-09-05", "close": 0.13793528, "volume": 184571.0}, {"date": "2008-09-10", "close": 0.13793528, "volume": 192854.0}, {"date": "2008-09-16", "close": 0.13793528, "volume": 512672.0}, {"date": "2008-09-19", "close": 0.1477878, "volume": 218218.0}, {"date": "2008-09-22", "close": 0.1477878, "volume": 74651.0}, {"date": "2008-09-25", "close": 0.13793528, "volume": 371633.0}, {"date": "2008-09-26", "close": 0.13793528, "volume": 50748.0}, {"date": "2008-09-29", "close": 0.15764032, "volume": 73078.0}, {"date": "2008-10-03", "close": 0.1477878, "volume": 6800.0}, {"date": "2008-10-06", "close": 0.1477878, "volume": 43948.0}, {"date": "2008-10-07", "close": 0.1477878, "volume": 30449.0}, {"date": "2008-10-08", "close": 0.1477878, "volume": 10150.0}, {"date": "2008-10-09", "close": 0.1477878, "volume": 106157.0}, {"date": "2008-10-10", "close": 0.1477878, "volume": 165136.0}, {"date": "2008-10-15", "close": 0.15271406, "volume": 12180.0}, {"date": "2008-10-20", "close": 0.1477878, "volume": 81198.0}, {"date": "2008-10-22", "close": 0.1477878, "volume": 101497.0}, {"date": "2008-10-23", "close": 0.1477878, "volume": 40839.0}, {"date": "2008-10-24", "close": 0.15764032, "volume": 17356.0}, {"date": "2008-10-31", "close": 0.15764032, "volume": 152245.0}, {"date": "2008-11-12", "close": 0.1724191, "volume": 10150.0}, {"date": "2008-11-13", "close": 0.17734536, "volume": 5430.0}, {"date": "2008-11-14", "close": 0.18719788, "volume": 3798.0}, {"date": "2008-11-19", "close": 0.18719788, "volume": 414792.0}, {"date": "2008-11-20", "close": 0.17734536, "volume": 10150.0}, {"date": "2008-11-21", "close": 0.16749284, "volume": 134513.0}, {"date": "2008-12-01", "close": 0.16749284, "volume": 30449.0}, {"date": "2008-12-09", "close": 0.17734536, "volume": 5582.0}, {"date": "2008-12-22", "close": 0.15764032, "volume": 60898.0}, {"date": "2009-01-05", "close": 0.15764032, "volume": 11815.0}, {"date": "2009-01-15", "close": 0.1477878, "volume": 20299.0}, {"date": "2009-01-28", "close": 0.1970504, "volume": 319208.0}, {"date": "2009-01-29", "close": 0.23646048, "volume": 103794.0}, {"date": "2009-01-30", "close": 0.18719788, "volume": 37699.0}, {"date": "2009-02-02", "close": 0.18719788, "volume": 74238.0}, {"date": "2009-02-03", "close": 0.21675544, "volume": 5075.0}, {"date": "2009-02-04", "close": 0.21675544, "volume": 5075.0}, {"date": "2009-02-05", "close": 0.21675544, "volume": 30449.0}, {"date": "2009-02-06", "close": 0.20690292, "volume": 22232.0}, {"date": "2009-02-10", "close": 0.21675544, "volume": 53851.0}, {"date": "2009-02-13", "close": 0.21182918, "volume": 50748.0}, {"date": "2009-02-18", "close": 0.19212414, "volume": 50748.0}, {"date": "2009-02-19", "close": 0.19212414, "volume": 1176.0}, {"date": "2009-02-23", "close": 0.1970504, "volume": 2537.0}, {"date": "2009-02-24", "close": 0.1970504, "volume": 92240.0}, {"date": "2009-02-25", "close": 0.21675544, "volume": 199854.0}, {"date": "2009-02-26", "close": 0.2216817, "volume": 284795.0}, {"date": "2009-02-27", "close": 0.2216817, "volume": 12180.0}, {"date": "2009-03-02", "close": 0.21675544, "volume": 29967.0}, {"date": "2009-03-03", "close": 0.21675544, "volume": 11600.0}, {"date": "2009-03-04", "close": 0.21675544, "volume": 80466.0}, {"date": "2009-03-05", "close": 0.21675544, "volume": 50748.0}, {"date": "2009-03-09", "close": 0.21182918, "volume": 81198.0}, {"date": "2009-03-13", "close": 0.21675544, "volume": 7244.0}, {"date": "2009-03-19", "close": 0.2216817, "volume": 31464.0}, {"date": "2009-03-23", "close": 0.23153422, "volume": 25374.0}, {"date": "2009-03-24", "close": 0.246313, "volume": 35750.0}, {"date": "2009-03-30", "close": 0.246313, "volume": 4821.0}, {"date": "2009-03-31", "close": 0.23153422, "volume": 38891.0}, {"date": "2009-04-07", "close": 0.23153422, "volume": 27002.0}, {"date": "2009-04-09", "close": 0.23153422, "volume": 4001.0}, {"date": "2009-04-14", "close": 0.20197666, "volume": 26448.0}, {"date": "2009-04-17", "close": 0.1970504, "volume": 131946.0}, {"date": "2009-04-29", "close": 0.1970504, "volume": 4821.0}, {"date": "2009-05-06", "close": 0.21675544, "volume": 4398.0}, {"date": "2009-05-08", "close": 0.2216817, "volume": 10150.0}, {"date": "2009-05-13", "close": 0.23646048, "volume": 5075.0}, {"date": "2009-05-26", "close": 0.23646048, "volume": 10150.0}, {"date": "2009-05-27", "close": 0.246313, "volume": 147982.0}, {"date": "2009-05-28", "close": 0.23153422, "volume": 16037.0}, {"date": "2009-05-29", "close": 0.23646048, "volume": 10150.0}, {"date": "2009-06-01", "close": 0.22660796, "volume": 10150.0}, {"date": "2009-06-02", "close": 0.246313, "volume": 14161.0}, {"date": "2009-06-03", "close": 0.246313, "volume": 15037.0}, {"date": "2009-06-04", "close": 0.2709443, "volume": 88505.0}, {"date": "2009-06-05", "close": 0.26601804, "volume": 15225.0}, {"date": "2009-06-09", "close": 0.26601804, "volume": 14649.0}, {"date": "2009-06-10", "close": 0.26109178, "volume": 13195.0}, {"date": "2009-06-15", "close": 0.23153422, "volume": 30213.0}, {"date": "2009-06-18", "close": 0.23153422, "volume": 20299.0}, {"date": "2009-06-19", "close": 0.23153422, "volume": 20299.0}, {"date": "2009-06-22", "close": 0.26109178, "volume": 81198.0}, {"date": "2009-06-24", "close": 0.23646048, "volume": 16747.0}, {"date": "2009-06-26", "close": 0.23646048, "volume": 85411.0}, {"date": "2009-07-03", "close": 0.25123926, "volume": 236.0}, {"date": "2009-07-07", "close": 0.23646048, "volume": 38569.0}, {"date": "2009-07-16", "close": 0.2709443, "volume": 64023.0}, {"date": "2009-07-17", "close": 0.2709443, "volume": 5488.0}, {"date": "2009-07-20", "close": 0.28572308, "volume": 5075.0}, {"date": "2009-07-21", "close": 0.29064934, "volume": 8120.0}, {"date": "2009-07-22", "close": 0.29064934, "volume": 3341.0}, {"date": "2009-07-27", "close": 0.27587056, "volume": 10150.0}, {"date": "2009-07-30", "close": 0.28079682, "volume": 6090.0}, {"date": "2009-08-06", "close": 0.25123926, "volume": 7105.0}, {"date": "2009-08-10", "close": 0.25123926, "volume": 20299.0}, {"date": "2009-08-12", "close": 0.28079682, "volume": 11926.0}, {"date": "2009-08-13", "close": 0.28079682, "volume": 32378.0}, {"date": "2009-08-17", "close": 0.25616552, "volume": 8120.0}, {"date": "2009-08-18", "close": 0.25616552, "volume": 20299.0}, {"date": "2009-08-21", "close": 0.25616552, "volume": 23344.0}, {"date": "2009-08-25", "close": 0.25616552, "volume": 58361.0}, {"date": "2009-08-26", "close": 0.246313, "volume": 47704.0}, {"date": "2009-08-31", "close": 0.23646048, "volume": 12687.0}, {"date": "2009-09-01", "close": 0.25616552, "volume": 144126.0}, {"date": "2009-09-08", "close": 0.2216817, "volume": 13702.0}, {"date": "2009-09-14", "close": 0.2216817, "volume": 3045.0}, {"date": "2009-09-15", "close": 0.2216817, "volume": 4872.0}, {"date": "2009-09-16", "close": 0.22660796, "volume": 20299.0}, {"date": "2009-09-23", "close": 0.246313, "volume": 120883.0}, {"date": "2009-09-24", "close": 0.26601804, "volume": 101497.0}, {"date": "2009-09-25", "close": 0.23646048, "volume": 50748.0}, {"date": "2009-09-28", "close": 0.24138674, "volume": 4398.0}, {"date": "2009-09-30", "close": 0.24138674, "volume": 10150.0}, {"date": "2009-10-01", "close": 0.23646048, "volume": 168840.0}, {"date": "2009-10-02", "close": 0.23646048, "volume": 20299.0}, {"date": "2009-10-06", "close": 0.246313, "volume": 76123.0}, {"date": "2009-10-07", "close": 0.246313, "volume": 24867.0}, {"date": "2009-10-08", "close": 0.246313, "volume": 2842.0}, {"date": "2009-10-09", "close": 0.246313, "volume": 218218.0}, {"date": "2009-10-12", "close": 0.26109178, "volume": 64128.0}, {"date": "2009-10-14", "close": 0.26601804, "volume": 67818.0}, {"date": "2009-10-16", "close": 0.26601804, "volume": 75809.0}, {"date": "2009-10-20", "close": 0.26601804, "volume": 110860.0}, {"date": "2009-10-21", "close": 0.25616552, "volume": 106673.0}, {"date": "2009-10-22", "close": 0.30542812, "volume": 348642.0}, {"date": "2009-10-23", "close": 0.30542812, "volume": 125856.0}, {"date": "2009-10-28", "close": 0.30542812, "volume": 20299.0}, {"date": "2009-10-29", "close": 0.2955756, "volume": 7249.0}, {"date": "2009-11-02", "close": 0.2955756, "volume": 10038.0}, {"date": "2009-11-05", "close": 0.2955756, "volume": 43426.0}, {"date": "2009-11-13", "close": 0.2955756, "volume": 81705.0}, {"date": "2009-11-20", "close": 0.30542812, "volume": 25831.0}, {"date": "2009-11-25", "close": 0.31528064, "volume": 25374.0}, {"date": "2009-11-26", "close": 0.33498568, "volume": 92964.0}, {"date": "2009-11-27", "close": 0.3448382, "volume": 19900.0}, {"date": "2009-11-30", "close": 0.34976446, "volume": 9135.0}, {"date": "2009-12-01", "close": 0.3448382, "volume": 37983.0}, {"date": "2009-12-02", "close": 0.3448382, "volume": 18848.0}, {"date": "2009-12-04", "close": 0.31528064, "volume": 8120.0}, {"date": "2009-12-07", "close": 0.31528064, "volume": 1522.0}, {"date": "2009-12-08", "close": 0.31528064, "volume": 67616.0}, {"date": "2009-12-09", "close": 0.31528064, "volume": 115281.0}, {"date": "2009-12-11", "close": 0.31528064, "volume": 10150.0}, {"date": "2009-12-18", "close": 0.31035438, "volume": 15225.0}, {"date": "2009-12-30", "close": 0.31035438, "volume": 10150.0}, {"date": "2010-01-05", "close": 0.31035438, "volume": 51582.0}, {"date": "2010-01-07", "close": 0.30542812, "volume": 30449.0}, {"date": "2010-01-14", "close": 0.31035438, "volume": 6445.0}, {"date": "2010-01-15", "close": 0.31035438, "volume": 6090.0}, {"date": "2010-01-27", "close": 0.30050186, "volume": 68815.0}, {"date": "2010-01-29", "close": 0.28572308, "volume": 5075.0}, {"date": "2010-02-01", "close": 0.28572308, "volume": 2771.0}, {"date": "2010-02-08", "close": 0.28079682, "volume": 35524.0}, {"date": "2010-02-09", "close": 0.30050186, "volume": 26389.0}, {"date": "2010-02-12", "close": 0.30050186, "volume": 20299.0}, {"date": "2010-02-17", "close": 0.27587056, "volume": 30015.0}, {"date": "2010-02-25", "close": 0.2955756, "volume": 12223.0}, {"date": "2010-02-26", "close": 0.2955756, "volume": 8779.0}, {"date": "2010-03-01", "close": 0.2955756, "volume": 4371.0}, {"date": "2010-03-02", "close": 0.28079682, "volume": 39584.0}, {"date": "2010-03-04", "close": 0.28572308, "volume": 23974.0}, {"date": "2010-03-05", "close": 0.28572308, "volume": 10150.0}, {"date": "2010-03-12", "close": 0.28572308, "volume": 587998.0}, {"date": "2010-03-19", "close": 0.28079682, "volume": 1015.0}, {"date": "2010-03-22", "close": 0.28572308, "volume": 15732.0}, {"date": "2010-03-25", "close": 0.28572308, "volume": 16747.0}, {"date": "2010-03-26", "close": 0.28572308, "volume": 79.0}, {"date": "2010-03-30", "close": 0.28572308, "volume": 86272.0}, {"date": "2010-03-31", "close": 0.28079682, "volume": 17175.0}, {"date": "2010-04-06", "close": 0.30542812, "volume": 31972.0}, {"date": "2010-04-08", "close": 0.27587056, "volume": 1827.0}, {"date": "2010-04-15", "close": 0.28572308, "volume": 43159.0}, {"date": "2010-04-19", "close": 0.2955756, "volume": 15225.0}, {"date": "2010-04-20", "close": 0.27587056, "volume": 27433.0}, {"date": "2010-04-22", "close": 0.28079682, "volume": 19284.0}, {"date": "2010-04-27", "close": 0.28079682, "volume": 1781.0}, {"date": "2010-04-28", "close": 0.246313, "volume": 198406.0}, {"date": "2010-04-29", "close": 0.25616552, "volume": 19081.0}, {"date": "2010-04-30", "close": 0.25616552, "volume": 11368.0}, {"date": "2010-05-03", "close": 0.25616552, "volume": 35524.0}, {"date": "2010-05-07", "close": 0.25616552, "volume": 11672.0}, {"date": "2010-05-10", "close": 0.26601804, "volume": 55498.0}, {"date": "2010-05-11", "close": 0.25616552, "volume": 10150.0}, {"date": "2010-05-14", "close": 0.25616552, "volume": 5075.0}, {"date": "2010-05-21", "close": 0.25616552, "volume": 35524.0}, {"date": "2010-05-31", "close": 0.24138674, "volume": 79168.0}, {"date": "2010-06-07", "close": 0.22660796, "volume": 19284.0}, {"date": "2010-06-10", "close": 0.24138674, "volume": 41614.0}, {"date": "2010-06-11", "close": 0.24138674, "volume": 10150.0}, {"date": "2010-06-15", "close": 0.24138674, "volume": 20807.0}, {"date": "2010-06-18", "close": 0.22660796, "volume": 52908.0}, {"date": "2010-06-21", "close": 0.21182918, "volume": 5452.0}, {"date": "2010-06-22", "close": 0.24138674, "volume": 10150.0}, {"date": "2010-06-30", "close": 0.246313, "volume": 40091.0}, {"date": "2010-07-15", "close": 0.246313, "volume": 77138.0}, {"date": "2010-07-23", "close": 0.246313, "volume": 45674.0}, {"date": "2010-07-26", "close": 0.246313, "volume": 15022.0}, {"date": "2010-07-27", "close": 0.246313, "volume": 76930.0}, {"date": "2010-08-03", "close": 0.28572308, "volume": 5075.0}, {"date": "2010-08-04", "close": 0.2955756, "volume": 7612.0}, {"date": "2010-08-10", "close": 0.2955756, "volume": 4060.0}, {"date": "2010-08-11", "close": 0.2955756, "volume": 35524.0}, {"date": "2010-08-13", "close": 0.2955756, "volume": 30449.0}, {"date": "2010-08-17", "close": 0.28079682, "volume": 62928.0}, {"date": "2010-08-19", "close": 0.28079682, "volume": 50748.0}, {"date": "2010-08-20", "close": 0.23646048, "volume": 100098.0}, {"date": "2010-08-26", "close": 0.246313, "volume": 50748.0}, {"date": "2010-09-02", "close": 0.246313, "volume": 25374.0}, {"date": "2010-09-20", "close": 0.25616552, "volume": 10168.0}, {"date": "2010-09-22", "close": 0.25616552, "volume": 20299.0}, {"date": "2010-10-07", "close": 0.25616552, "volume": 50748.0}, {"date": "2010-10-18", "close": 0.26601804, "volume": 2030.0}, {"date": "2010-10-22", "close": 0.246313, "volume": 33154.0}, {"date": "2010-10-27", "close": 0.2709443, "volume": 21314.0}, {"date": "2010-10-28", "close": 0.2709443, "volume": 8120.0}, {"date": "2010-10-29", "close": 0.26601804, "volume": 50748.0}, {"date": "2010-11-01", "close": 0.26601804, "volume": 34509.0}, {"date": "2010-11-03", "close": 0.26601804, "volume": 34123.0}, {"date": "2010-11-08", "close": 0.26601804, "volume": 2030.0}, {"date": "2010-11-10", "close": 0.26601804, "volume": 69404.0}, {"date": "2010-11-12", "close": 0.246313, "volume": 101497.0}, {"date": "2010-11-15", "close": 0.26109178, "volume": 21314.0}, {"date": "2010-11-17", "close": 0.246313, "volume": 23344.0}, {"date": "2010-11-19", "close": 0.25616552, "volume": 6719.0}, {"date": "2010-11-29", "close": 0.25616552, "volume": 2159.0}, {"date": "2010-12-01", "close": 0.25616552, "volume": 31721.0}, {"date": "2010-12-09", "close": 0.246313, "volume": 50748.0}, {"date": "2010-12-10", "close": 0.246313, "volume": 4060.0}, {"date": "2010-12-15", "close": 0.246313, "volume": 50748.0}, {"date": "2010-12-17", "close": 0.246313, "volume": 36790.0}, {"date": "2010-12-20", "close": 0.246313, "volume": 17762.0}, {"date": "2010-12-23", "close": 0.246313, "volume": 72063.0}, {"date": "2010-12-31", "close": 0.23153422, "volume": 3045.0}, {"date": "2011-01-06", "close": 0.23153422, "volume": 19690.0}, {"date": "2011-01-07", "close": 0.1970504, "volume": 10657.0}, {"date": "2011-01-10", "close": 0.20690292, "volume": 101497.0}, {"date": "2011-01-12", "close": 0.21675544, "volume": 10150.0}, {"date": "2011-01-14", "close": 0.23646048, "volume": 10150.0}, {"date": "2011-02-01", "close": 0.23646048, "volume": 50748.0}, {"date": "2011-02-08", "close": 0.2216817, "volume": 13804.0}, {"date": "2011-02-14", "close": 0.1970504, "volume": 5075.0}, {"date": "2011-02-15", "close": 0.21675544, "volume": 36945.0}, {"date": "2011-02-17", "close": 0.22660796, "volume": 39178.0}, {"date": "2011-02-23", "close": 0.1970504, "volume": 50748.0}, {"date": "2011-02-28", "close": 0.22660796, "volume": 20299.0}, {"date": "2011-03-01", "close": 0.22660796, "volume": 5075.0}, {"date": "2011-03-03", "close": 0.20690292, "volume": 83024.0}, {"date": "2011-03-04", "close": 0.20690292, "volume": 25374.0}, {"date": "2011-03-07", "close": 0.1970504, "volume": 31099.0}, {"date": "2011-03-08", "close": 0.1970504, "volume": 2030.0}, {"date": "2011-03-09", "close": 0.1970504, "volume": 5461.0}, {"date": "2011-03-10", "close": 0.1970504, "volume": 52778.0}, {"date": "2011-03-11", "close": 0.1970504, "volume": 121796.0}, {"date": "2011-03-17", "close": 0.18719788, "volume": 5075.0}, {"date": "2011-03-21", "close": 0.17734536, "volume": 59129.0}, {"date": "2011-03-23", "close": 0.17734536, "volume": 5075.0}, {"date": "2011-03-29", "close": 0.17734536, "volume": 5702.0}, {"date": "2011-03-31", "close": 0.17734536, "volume": 10150.0}, {"date": "2011-04-01", "close": 0.18719788, "volume": 106572.0}, {"date": "2011-04-04", "close": 0.17734536, "volume": 25374.0}, {"date": "2011-04-05", "close": 0.18719788, "volume": 66849.0}, {"date": "2011-04-06", "close": 0.1970504, "volume": 12180.0}, {"date": "2011-04-07", "close": 0.18719788, "volume": 47704.0}, {"date": "2011-04-21", "close": 0.1970504, "volume": 25374.0}, {"date": "2011-04-27", "close": 0.1970504, "volume": 10150.0}, {"date": "2011-04-28", "close": 0.19212414, "volume": 15225.0}, {"date": "2011-05-10", "close": 0.18719788, "volume": 19290.0}, {"date": "2011-05-11", "close": 0.18719788, "volume": 10150.0}, {"date": "2011-05-12", "close": 0.18719788, "volume": 50748.0}, {"date": "2011-05-13", "close": 0.1970504, "volume": 5075.0}, {"date": "2011-05-16", "close": 0.1970504, "volume": 5075.0}, {"date": "2011-05-25", "close": 0.1970504, "volume": 5075.0}, {"date": "2011-06-01", "close": 0.21675544, "volume": 10150.0}, {"date": "2011-06-17", "close": 0.18719788, "volume": 10150.0}, {"date": "2011-06-24", "close": 0.16749284, "volume": 15225.0}, {"date": "2011-07-06", "close": 0.16749284, "volume": 23192.0}, {"date": "2011-07-07", "close": 0.16749284, "volume": 8.0}, {"date": "2011-07-11", "close": 0.16749284, "volume": 56331.0}, {"date": "2011-07-14", "close": 0.16256658, "volume": 15950.0}, {"date": "2011-08-02", "close": 0.15764032, "volume": 23344.0}, {"date": "2011-08-03", "close": 0.16256658, "volume": 25235.0}, {"date": "2011-08-05", "close": 0.16256658, "volume": 35524.0}, {"date": "2011-08-09", "close": 0.16256658, "volume": 139.0}, {"date": "2011-08-11", "close": 0.1477878, "volume": 93377.0}, {"date": "2011-08-17", "close": 0.16749284, "volume": 5075.0}, {"date": "2011-08-19", "close": 0.16749284, "volume": 15225.0}, {"date": "2011-08-22", "close": 0.16749284, "volume": 6965597.0}, {"date": "2011-08-23", "close": 0.16749284, "volume": 186465.0}, {"date": "2011-08-24", "close": 0.16749284, "volume": 25374.0}, {"date": "2011-09-01", "close": 0.1970504, "volume": 36673.0}, {"date": "2011-09-14", "close": 0.15764032, "volume": 40599.0}, {"date": "2011-09-28", "close": 0.15764032, "volume": 4060.0}, {"date": "2011-10-19", "close": 0.16256658, "volume": 1388.0}, {"date": "2011-10-24", "close": 0.18227162, "volume": 11165.0}, {"date": "2011-10-25", "close": 0.18719788, "volume": 13179.0}, {"date": "2011-10-28", "close": 0.18719788, "volume": 93885.0}, {"date": "2011-10-31", "close": 0.20690292, "volume": 4060.0}, {"date": "2011-11-01", "close": 0.20690292, "volume": 6090.0}, {"date": "2011-11-02", "close": 0.18719788, "volume": 42629.0}, {"date": "2011-11-11", "close": 0.25616552, "volume": 47704.0}, {"date": "2011-11-16", "close": 0.24138674, "volume": 50748.0}, {"date": "2011-11-22", "close": 0.25123926, "volume": 90332.0}, {"date": "2011-11-30", "close": 0.2216817, "volume": 19251.0}, {"date": "2011-12-01", "close": 0.22660796, "volume": 2403.0}, {"date": "2011-12-02", "close": 0.22660796, "volume": 30449.0}, {"date": "2011-12-07", "close": 0.22660796, "volume": 50748.0}, {"date": "2011-12-08", "close": 0.23646048, "volume": 15225.0}, {"date": "2011-12-13", "close": 0.23646048, "volume": 11672.0}, {"date": "2011-12-14", "close": 0.23646048, "volume": 12687.0}, {"date": "2011-12-19", "close": 0.20690292, "volume": 23750.0}, {"date": "2011-12-23", "close": 0.23646048, "volume": 10150.0}, {"date": "2011-12-29", "close": 0.23646048, "volume": 5075.0}, {"date": "2011-12-30", "close": 0.23646048, "volume": 26147.0}, {"date": "2012-01-03", "close": 0.25123926, "volume": 55051.0}, {"date": "2012-01-11", "close": 0.26109178, "volume": 58564.0}, {"date": "2012-01-16", "close": 0.27587056, "volume": 126871.0}, {"date": "2012-01-24", "close": 0.246313, "volume": 32885.0}, {"date": "2012-01-31", "close": 0.25616552, "volume": 51576.0}, {"date": "2012-02-02", "close": 0.26109178, "volume": 23118.0}, {"date": "2012-02-07", "close": 0.25616552, "volume": 4060.0}, {"date": "2012-02-08", "close": 0.25616552, "volume": 23571.0}, {"date": "2012-02-09", "close": 0.246313, "volume": 25374.0}, {"date": "2012-02-17", "close": 0.24138674, "volume": 8908.0}, {"date": "2012-02-21", "close": 0.246313, "volume": 24811.0}, {"date": "2012-02-22", "close": 0.26601804, "volume": 21878.0}, {"date": "2012-02-29", "close": 0.26109178, "volume": 304491.0}, {"date": "2012-03-01", "close": 0.25123926, "volume": 15225.0}, {"date": "2012-03-05", "close": 0.25123926, "volume": 5075.0}, {"date": "2012-03-06", "close": 0.25123926, "volume": 7003.0}, {"date": "2012-03-19", "close": 0.25123926, "volume": 27404.0}, {"date": "2012-03-21", "close": 0.25616552, "volume": 507.0}, {"date": "2012-03-26", "close": 0.26601804, "volume": 18269.0}, {"date": "2012-03-30", "close": 0.26601804, "volume": 124921.0}, {"date": "2012-04-03", "close": 0.25616552, "volume": 2030.0}, {"date": "2012-04-17", "close": 0.26109178, "volume": 34509.0}, {"date": "2012-04-18", "close": 0.246313, "volume": 710478.0}, {"date": "2012-04-19", "close": 0.246313, "volume": 36879.0}, {"date": "2012-04-23", "close": 0.26601804, "volume": 56080.0}, {"date": "2012-04-26", "close": 0.28079682, "volume": 40091.0}, {"date": "2012-04-27", "close": 0.30050186, "volume": 4060.0}, {"date": "2012-04-30", "close": 0.31528064, "volume": 10150.0}, {"date": "2012-05-01", "close": 0.31528064, "volume": 70540.0}, {"date": "2012-05-02", "close": 0.31528064, "volume": 25526.0}, {"date": "2012-05-04", "close": 0.30050186, "volume": 33796.0}, {"date": "2012-05-07", "close": 0.2955756, "volume": 72435.0}, {"date": "2012-05-08", "close": 0.2709443, "volume": 17051.0}, {"date": "2012-05-10", "close": 0.2709443, "volume": 101497.0}, {"date": "2012-05-15", "close": 0.27587056, "volume": 10150.0}, {"date": "2012-05-16", "close": 0.27587056, "volume": 71048.0}, {"date": "2012-05-18", "close": 0.2709443, "volume": 13755.0}, {"date": "2012-05-23", "close": 0.27587056, "volume": 7308.0}, {"date": "2012-05-25", "close": 0.29064934, "volume": 10150.0}, {"date": "2012-05-30", "close": 0.27587056, "volume": 40599.0}, {"date": "2012-06-12", "close": 0.2709443, "volume": 5820.0}, {"date": "2012-06-13", "close": 0.28079682, "volume": 10150.0}, {"date": "2012-06-15", "close": 0.26601804, "volume": 87015.0}, {"date": "2012-06-18", "close": 0.246313, "volume": 16645.0}, {"date": "2012-06-25", "close": 0.2955756, "volume": 84242.0}, {"date": "2012-07-02", "close": 0.28572308, "volume": 9226.0}, {"date": "2012-07-13", "close": 0.246313, "volume": 5582.0}, {"date": "2012-07-16", "close": 0.246313, "volume": 50748.0}, {"date": "2012-07-20", "close": 0.246313, "volume": 30449.0}, {"date": "2012-07-23", "close": 0.28572308, "volume": 40599.0}, {"date": "2012-07-24", "close": 0.246313, "volume": 14717.0}, {"date": "2012-07-26", "close": 0.246313, "volume": 27237.0}, {"date": "2012-08-14", "close": 0.246313, "volume": 111647.0}, {"date": "2012-08-16", "close": 0.26601804, "volume": 51672.0}, {"date": "2012-08-21", "close": 0.26601804, "volume": 119892.0}, {"date": "2012-08-22", "close": 0.26601804, "volume": 81198.0}, {"date": "2012-08-23", "close": 0.26601804, "volume": 39076.0}, {"date": "2012-08-27", "close": 0.27587056, "volume": 5075.0}, {"date": "2012-08-28", "close": 0.27587056, "volume": 55823.0}, {"date": "2012-08-29", "close": 0.2955756, "volume": 70513.0}, {"date": "2012-08-30", "close": 0.28572308, "volume": 48109.0}, {"date": "2012-09-03", "close": 0.26601804, "volume": 20374.0}, {"date": "2012-09-10", "close": 0.29064934, "volume": 14910.0}, {"date": "2012-09-11", "close": 0.2955756, "volume": 460095.0}, {"date": "2012-09-12", "close": 0.2955756, "volume": 284053.0}, {"date": "2012-09-13", "close": 0.2955756, "volume": 108141.0}, {"date": "2012-09-14", "close": 0.2955756, "volume": 50748.0}, {"date": "2012-09-17", "close": 0.30050186, "volume": 53793.0}, {"date": "2012-09-18", "close": 0.31035438, "volume": 200456.0}, {"date": "2012-09-19", "close": 0.30050186, "volume": 140573.0}, {"date": "2012-09-20", "close": 0.33498568, "volume": 400612.0}, {"date": "2012-09-21", "close": 0.3448382, "volume": 106572.0}, {"date": "2012-09-24", "close": 0.3941008, "volume": 91829.0}, {"date": "2012-09-25", "close": 0.41380584, "volume": 65610.0}, {"date": "2012-09-26", "close": 0.3941008, "volume": 10150.0}, {"date": "2012-09-27", "close": 0.37439576, "volume": 50748.0}, {"date": "2012-09-28", "close": 0.37439576, "volume": 109743.0}, {"date": "2012-10-01", "close": 0.37439576, "volume": 29194.0}, {"date": "2012-10-03", "close": 0.33498568, "volume": 54656.0}, {"date": "2012-10-04", "close": 0.33498568, "volume": 49965.0}, {"date": "2012-10-08", "close": 0.33498568, "volume": 14210.0}, {"date": "2012-10-10", "close": 0.37439576, "volume": 19284.0}, {"date": "2012-10-11", "close": 0.3448382, "volume": 145887.0}, {"date": "2012-10-15", "close": 0.35961698, "volume": 25374.0}, {"date": "2012-10-16", "close": 0.3941008, "volume": 24258.0}, {"date": "2012-10-19", "close": 0.3941008, "volume": 2537.0}, {"date": "2012-10-22", "close": 0.36454324, "volume": 67664.0}, {"date": "2012-10-23", "close": 0.36454324, "volume": 64379.0}, {"date": "2012-10-24", "close": 0.35961698, "volume": 7105.0}, {"date": "2012-10-25", "close": 0.35961698, "volume": 32479.0}, {"date": "2012-10-30", "close": 0.35469072, "volume": 62277.0}, {"date": "2012-10-31", "close": 0.3941008, "volume": 10150.0}, {"date": "2012-11-06", "close": 0.35469072, "volume": 13804.0}, {"date": "2012-11-12", "close": 0.35469072, "volume": 10150.0}, {"date": "2012-11-14", "close": 0.34976446, "volume": 3081.0}, {"date": "2012-11-15", "close": 0.32513316, "volume": 219710.0}, {"date": "2012-11-16", "close": 0.32513316, "volume": 28419.0}, {"date": "2012-11-19", "close": 0.34976446, "volume": 15818.0}, {"date": "2012-11-20", "close": 0.34976446, "volume": 219054.0}, {"date": "2012-11-21", "close": 0.3448382, "volume": 149171.0}, {"date": "2012-11-22", "close": 0.3448382, "volume": 366838.0}, {"date": "2012-11-27", "close": 0.33498568, "volume": 101497.0}, {"date": "2012-11-28", "close": 0.33498568, "volume": 124137.0}, {"date": "2012-11-29", "close": 0.33991194, "volume": 30449.0}, {"date": "2012-12-03", "close": 0.33498568, "volume": 17965.0}, {"date": "2012-12-04", "close": 0.33498568, "volume": 10150.0}, {"date": "2012-12-05", "close": 0.33498568, "volume": 50748.0}, {"date": "2012-12-11", "close": 0.33005942, "volume": 3172.0}, {"date": "2012-12-12", "close": 0.32513316, "volume": 106572.0}, {"date": "2012-12-17", "close": 0.3202069, "volume": 254199.0}, {"date": "2012-12-19", "close": 0.33991194, "volume": 5508.0}, {"date": "2012-12-20", "close": 0.33991194, "volume": 81198.0}, {"date": "2012-12-21", "close": 0.33991194, "volume": 15225.0}, {"date": "2012-12-24", "close": 0.33498568, "volume": 8113.0}, {"date": "2012-12-27", "close": 0.32513316, "volume": 13804.0}, {"date": "2012-12-28", "close": 0.32513316, "volume": 15378.0}, {"date": "2012-12-31", "close": 0.32513316, "volume": 1492.0}, {"date": "2013-01-02", "close": 0.3448382, "volume": 5075.0}, {"date": "2013-01-04", "close": 0.3448382, "volume": 15225.0}, {"date": "2013-01-07", "close": 0.3448382, "volume": 1472.0}, {"date": "2013-01-09", "close": 0.32513316, "volume": 16740.0}, {"date": "2013-01-14", "close": 0.32513316, "volume": 812.0}, {"date": "2013-01-17", "close": 0.3202069, "volume": 6961.0}, {"date": "2013-01-21", "close": 0.3448382, "volume": 76688.0}, {"date": "2013-02-04", "close": 0.3448382, "volume": 13166.0}, {"date": "2013-02-07", "close": 0.3448382, "volume": 10150.0}, {"date": "2013-02-12", "close": 0.3448382, "volume": 10234.0}, {"date": "2013-02-15", "close": 0.3448382, "volume": 1595.0}, {"date": "2013-02-18", "close": 0.3448382, "volume": 15111.0}, {"date": "2013-02-21", "close": 0.36454324, "volume": 170284.0}, {"date": "2013-02-22", "close": 0.37439576, "volume": 10150.0}, {"date": "2013-02-25", "close": 0.35469072, "volume": 156252.0}, {"date": "2013-02-26", "close": 0.37439576, "volume": 60898.0}, {"date": "2013-02-27", "close": 0.35469072, "volume": 50748.0}, {"date": "2013-02-28", "close": 0.35469072, "volume": 9135.0}, {"date": "2013-03-04", "close": 0.3448382, "volume": 1645392.0}, {"date": "2013-03-06", "close": 0.37439576, "volume": 45674.0}, {"date": "2013-03-07", "close": 0.35469072, "volume": 29148.0}, {"date": "2013-03-08", "close": 0.3941008, "volume": 24244.0}, {"date": "2013-03-12", "close": 0.37439576, "volume": 2030.0}, {"date": "2013-03-13", "close": 0.39902706, "volume": 414410.0}, {"date": "2013-03-14", "close": 0.4433634, "volume": 52346.0}, {"date": "2013-03-15", "close": 0.43351088, "volume": 177885.0}, {"date": "2013-03-18", "close": 0.3941008, "volume": 102041.0}, {"date": "2013-03-19", "close": 0.39902706, "volume": 175896.0}, {"date": "2013-03-20", "close": 0.3941008, "volume": 91529.0}, {"date": "2013-03-21", "close": 0.39902706, "volume": 14137.0}, {"date": "2013-03-25", "close": 0.38424828, "volume": 29434.0}, {"date": "2013-03-28", "close": 0.38424828, "volume": 1734.0}, {"date": "2013-04-02", "close": 0.3941008, "volume": 25374.0}, {"date": "2013-04-03", "close": 0.38424828, "volume": 76165.0}, {"date": "2013-04-04", "close": 0.36454324, "volume": 11947.0}, {"date": "2013-04-08", "close": 0.35469072, "volume": 6961.0}, {"date": "2013-04-10", "close": 0.35469072, "volume": 101497.0}, {"date": "2013-04-11", "close": 0.36454324, "volume": 10150.0}, {"date": "2013-04-16", "close": 0.3448382, "volume": 209897.0}, {"date": "2013-04-18", "close": 0.3448382, "volume": 6344.0}, {"date": "2013-04-19", "close": 0.36454324, "volume": 50748.0}, {"date": "2013-04-23", "close": 0.36454324, "volume": 29011.0}, {"date": "2013-04-24", "close": 0.36454324, "volume": 99383.0}, {"date": "2013-04-26", "close": 0.37439576, "volume": 60898.0}, {"date": "2013-05-01", "close": 0.36454324, "volume": 5582.0}, {"date": "2013-05-03", "close": 0.36454324, "volume": 14717.0}, {"date": "2013-05-08", "close": 0.34976446, "volume": 89129.0}, {"date": "2013-05-09", "close": 0.35469072, "volume": 186331.0}, {"date": "2013-05-10", "close": 0.35469072, "volume": 91347.0}, {"date": "2013-05-13", "close": 0.33991194, "volume": 15225.0}, {"date": "2013-05-14", "close": 0.36454324, "volume": 98076.0}, {"date": "2013-05-16", "close": 0.32513316, "volume": 6090.0}, {"date": "2013-05-20", "close": 0.31528064, "volume": 86272.0}, {"date": "2013-05-21", "close": 0.3202069, "volume": 124841.0}, {"date": "2013-05-22", "close": 0.32513316, "volume": 30417.0}, {"date": "2013-05-23", "close": 0.35469072, "volume": 34397.0}, {"date": "2013-06-03", "close": 0.30542812, "volume": 17762.0}, {"date": "2013-06-07", "close": 0.32513316, "volume": 30449.0}, {"date": "2013-06-26", "close": 0.35469072, "volume": 28318.0}, {"date": "2013-07-01", "close": 0.34976446, "volume": 1522.0}, {"date": "2013-07-02", "close": 0.33991194, "volume": 20299.0}, {"date": "2013-07-05", "close": 0.33991194, "volume": 2941.0}, {"date": "2013-07-08", "close": 0.33005942, "volume": 40599.0}, {"date": "2013-07-09", "close": 0.32513316, "volume": 10150.0}, {"date": "2013-07-11", "close": 0.33498568, "volume": 35524.0}, {"date": "2013-07-15", "close": 0.33498568, "volume": 14210.0}, {"date": "2013-07-16", "close": 0.3448382, "volume": 29926.0}, {"date": "2013-07-19", "close": 0.31528064, "volume": 11926.0}, {"date": "2013-07-22", "close": 0.31528064, "volume": 2941.0}, {"date": "2013-07-24", "close": 0.31528064, "volume": 71048.0}, {"date": "2013-07-26", "close": 0.31528064, "volume": 20299.0}, {"date": "2013-08-01", "close": 0.31528064, "volume": 45674.0}, {"date": "2013-08-05", "close": 0.32513316, "volume": 23801.0}, {"date": "2013-08-06", "close": 0.33498568, "volume": 5075.0}, {"date": "2013-08-08", "close": 0.35469072, "volume": 10149.0}, {"date": "2013-08-09", "close": 0.35469072, "volume": 23040.0}, {"date": "2013-08-12", "close": 0.36454324, "volume": 5075.0}, {"date": "2013-08-15", "close": 0.38424828, "volume": 52744.0}, {"date": "2013-08-16", "close": 0.38424828, "volume": 54808.0}, {"date": "2013-08-19", "close": 0.38424828, "volume": 20299.0}, {"date": "2013-08-20", "close": 0.41380584, "volume": 50326.0}, {"date": "2013-08-21", "close": 0.41380584, "volume": 52693.0}, {"date": "2013-08-22", "close": 0.41380584, "volume": 5075.0}, {"date": "2013-08-23", "close": 0.41380584, "volume": 4718.0}, {"date": "2013-08-26", "close": 0.492626, "volume": 113947.0}, {"date": "2013-08-27", "close": 0.5418886, "volume": 193909.0}, {"date": "2013-08-28", "close": 0.5172573, "volume": 31464.0}, {"date": "2013-08-29", "close": 0.4433634, "volume": 126491.0}, {"date": "2013-08-30", "close": 0.47292096, "volume": 19079.0}, {"date": "2013-09-02", "close": 0.4433634, "volume": 6090.0}, {"date": "2013-09-03", "close": 0.42365836, "volume": 6280.0}, {"date": "2013-09-04", "close": 0.40395332, "volume": 26184.0}, {"date": "2013-09-09", "close": 0.42365836, "volume": 10150.0}, {"date": "2013-09-10", "close": 0.42365836, "volume": 45689.0}, {"date": "2013-09-11", "close": 0.43843714, "volume": 12383.0}, {"date": "2013-09-13", "close": 0.4433634, "volume": 8917.0}, {"date": "2013-09-16", "close": 0.45321592, "volume": 95458.0}, {"date": "2013-09-19", "close": 0.46306844, "volume": 5855.0}, {"date": "2013-09-20", "close": 0.48769974, "volume": 30971.0}, {"date": "2013-09-26", "close": 0.45321592, "volume": 142096.0}, {"date": "2013-09-27", "close": 0.45321592, "volume": 16931.0}, {"date": "2013-09-30", "close": 0.46306844, "volume": 22837.0}, {"date": "2013-10-01", "close": 0.4433634, "volume": 34509.0}, {"date": "2013-10-03", "close": 0.4679947, "volume": 32358.0}, {"date": "2013-10-04", "close": 0.4433634, "volume": 8830.0}, {"date": "2013-10-07", "close": 0.4433634, "volume": 4466.0}, {"date": "2013-10-08", "close": 0.4679947, "volume": 7105.0}, {"date": "2013-10-09", "close": 0.4679947, "volume": 683.0}, {"date": "2013-10-10", "close": 0.4679947, "volume": 10583.0}, {"date": "2013-10-11", "close": 0.4679947, "volume": 13296.0}, {"date": "2013-10-15", "close": 0.4433634, "volume": 7003.0}, {"date": "2013-10-17", "close": 0.45321592, "volume": 10150.0}, {"date": "2013-10-18", "close": 0.47292096, "volume": 10150.0}, {"date": "2013-10-22", "close": 0.45814218, "volume": 12180.0}, {"date": "2013-10-23", "close": 0.52218356, "volume": 55902.0}, {"date": "2013-10-24", "close": 0.52218356, "volume": 12846.0}, {"date": "2013-10-28", "close": 0.492626, "volume": 72234.0}, {"date": "2013-10-29", "close": 0.47292096, "volume": 107791.0}, {"date": "2013-10-30", "close": 0.43843714, "volume": 115533.0}, {"date": "2013-11-06", "close": 0.46306844, "volume": 25374.0}, {"date": "2013-11-08", "close": 0.4433634, "volume": 10150.0}, {"date": "2013-11-12", "close": 0.4433634, "volume": 30054.0}, {"date": "2013-11-13", "close": 0.4433634, "volume": 54188.0}, {"date": "2013-11-14", "close": 0.44828966, "volume": 32479.0}, {"date": "2013-11-15", "close": 0.4433634, "volume": 9530.0}, {"date": "2013-11-19", "close": 0.38424828, "volume": 176416.0}, {"date": "2013-11-20", "close": 0.36454324, "volume": 172200.0}, {"date": "2013-11-21", "close": 0.38424828, "volume": 13829.0}, {"date": "2013-11-22", "close": 0.386451, "volume": 9832.0}, {"date": "2013-11-25", "close": 0.366633, "volume": 50459.0}, {"date": "2013-11-26", "close": 0.3814965, "volume": 32294.0}, {"date": "2013-11-27", "close": 0.356724, "volume": 3028.0}, {"date": "2013-12-02", "close": 0.366633, "volume": 15138.0}, {"date": "2013-12-03", "close": 0.386451, "volume": 124547.0}, {"date": "2013-12-04", "close": 0.376542, "volume": 24007.0}, {"date": "2013-12-06", "close": 0.386451, "volume": 8616.0}, {"date": "2013-12-10", "close": 0.386451, "volume": 1312.0}, {"date": "2013-12-11", "close": 0.3715875, "volume": 19261.0}, {"date": "2013-12-17", "close": 0.3715875, "volume": 30276.0}, {"date": "2013-12-19", "close": 0.356724, "volume": 40367.0}, {"date": "2013-12-24", "close": 0.356724, "volume": 100918.0}, {"date": "2013-12-27", "close": 0.386451, "volume": 65597.0}, {"date": "2013-12-30", "close": 0.356724, "volume": 8073.0}, {"date": "2013-12-31", "close": 0.356724, "volume": 18110.0}, {"date": "2014-01-02", "close": 0.356724, "volume": 5101.0}, {"date": "2014-01-03", "close": 0.346815, "volume": 4630.0}, {"date": "2014-01-07", "close": 0.346815, "volume": 62443.0}, {"date": "2014-01-08", "close": 0.3814965, "volume": 10257.0}, {"date": "2014-01-14", "close": 0.346815, "volume": 2674.0}, {"date": "2014-01-16", "close": 0.376542, "volume": 15138.0}, {"date": "2014-01-17", "close": 0.376542, "volume": 7670.0}, {"date": "2014-01-20", "close": 0.376542, "volume": 4037.0}, {"date": "2014-01-22", "close": 0.376542, "volume": 7569.0}, {"date": "2014-01-28", "close": 0.346815, "volume": 2271.0}, {"date": "2014-01-29", "close": 0.346815, "volume": 38444.0}, {"date": "2014-01-31", "close": 0.3616785, "volume": 10092.0}, {"date": "2014-02-03", "close": 0.3616785, "volume": 15138.0}, {"date": "2014-02-04", "close": 0.356724, "volume": 20184.0}, {"date": "2014-02-05", "close": 0.3715875, "volume": 56010.0}, {"date": "2014-02-06", "close": 0.376542, "volume": 2957.0}, {"date": "2014-02-11", "close": 0.317088, "volume": 40367.0}, {"date": "2014-02-12", "close": 0.366633, "volume": 23024.0}, {"date": "2014-02-14", "close": 0.376542, "volume": 50459.0}, {"date": "2014-02-17", "close": 0.376542, "volume": 2523.0}, {"date": "2014-02-18", "close": 0.3814965, "volume": 111010.0}, {"date": "2014-02-19", "close": 0.3319515, "volume": 116222.0}, {"date": "2014-02-20", "close": 0.346815, "volume": 40367.0}, {"date": "2014-02-25", "close": 0.356724, "volume": 114795.0}, {"date": "2014-02-28", "close": 0.346815, "volume": 5046.0}, {"date": "2014-03-04", "close": 0.3418605, "volume": 194268.0}, {"date": "2014-03-05", "close": 0.336906, "volume": 16399.0}, {"date": "2014-03-11", "close": 0.3517695, "volume": 69888.0}, {"date": "2014-03-12", "close": 0.346815, "volume": 24808.0}, {"date": "2014-03-14", "close": 0.346815, "volume": 20099.0}, {"date": "2014-03-17", "close": 0.317088, "volume": 80819.0}, {"date": "2014-03-18", "close": 0.3319515, "volume": 20688.0}, {"date": "2014-03-19", "close": 0.336906, "volume": 12489.0}, {"date": "2014-03-24", "close": 0.3418605, "volume": 4197.0}, {"date": "2014-03-25", "close": 0.317088, "volume": 2523.0}, {"date": "2014-03-31", "close": 0.29727, "volume": 69537.0}, {"date": "2014-04-01", "close": 0.3121335, "volume": 100918.0}, {"date": "2014-04-07", "close": 0.3121335, "volume": 11353.0}, {"date": "2014-04-09", "close": 0.336906, "volume": 50459.0}, {"date": "2014-04-10", "close": 0.3418605, "volume": 129175.0}, {"date": "2014-04-14", "close": 0.3121335, "volume": 2018.0}, {"date": "2014-04-22", "close": 0.3121335, "volume": 5046.0}, {"date": "2014-04-23", "close": 0.3121335, "volume": 65597.0}, {"date": "2014-04-24", "close": 0.3121335, "volume": 4.0}, {"date": "2014-05-01", "close": 0.3121335, "volume": 57307.0}, {"date": "2014-05-02", "close": 0.277452, "volume": 187910.0}, {"date": "2014-05-06", "close": 0.29727, "volume": 4037.0}, {"date": "2014-05-14", "close": 0.277452, "volume": 29088.0}, {"date": "2014-05-16", "close": 0.277452, "volume": 52908.0}, {"date": "2014-05-19", "close": 0.257634, "volume": 84973.0}, {"date": "2014-05-22", "close": 0.237816, "volume": 64674.0}, {"date": "2014-05-26", "close": 0.237816, "volume": 3438.0}, {"date": "2014-06-04", "close": 0.237816, "volume": 162444.0}, {"date": "2014-06-06", "close": 0.2427705, "volume": 50459.0}, {"date": "2014-06-10", "close": 0.247725, "volume": 776308.0}, {"date": "2014-06-11", "close": 0.247725, "volume": 113533.0}, {"date": "2014-06-12", "close": 0.2526795, "volume": 232112.0}, {"date": "2014-06-16", "close": 0.29727, "volume": 41331.0}, {"date": "2014-06-17", "close": 0.29727, "volume": 2.0}, {"date": "2014-07-02", "close": 0.277452, "volume": 1805.0}, {"date": "2014-07-07", "close": 0.257634, "volume": 46296.0}, {"date": "2014-07-08", "close": 0.257634, "volume": 155540.0}, {"date": "2014-07-09", "close": 0.247725, "volume": 158240.0}, {"date": "2014-07-10", "close": 0.257634, "volume": 156423.0}, {"date": "2014-07-11", "close": 0.257634, "volume": 201837.0}, {"date": "2014-07-15", "close": 0.247725, "volume": 20184.0}, {"date": "2014-07-16", "close": 0.267543, "volume": 50459.0}, {"date": "2014-07-17", "close": 0.247725, "volume": 8073.0}, {"date": "2014-07-21", "close": 0.247725, "volume": 50459.0}, {"date": "2014-07-23", "close": 0.247725, "volume": 40367.0}, {"date": "2014-07-28", "close": 0.247725, "volume": 40367.0}, {"date": "2014-07-29", "close": 0.237816, "volume": 123585.0}, {"date": "2014-07-30", "close": 0.237816, "volume": 263.0}, {"date": "2014-08-05", "close": 0.277452, "volume": 247888.0}, {"date": "2014-08-07", "close": 0.2824065, "volume": 34913.0}, {"date": "2014-08-08", "close": 0.2824065, "volume": 17156.0}, {"date": "2014-08-12", "close": 0.257634, "volume": 5046.0}, {"date": "2014-08-14", "close": 0.287361, "volume": 27753.0}, {"date": "2014-08-15", "close": 0.307179, "volume": 38414.0}, {"date": "2014-08-19", "close": 0.277452, "volume": 2624.0}, {"date": "2014-08-21", "close": 0.277452, "volume": 37743.0}, {"date": "2014-08-25", "close": 0.277452, "volume": 6344.0}, {"date": "2014-08-26", "close": 0.277452, "volume": 1606.0}, {"date": "2014-08-27", "close": 0.267543, "volume": 30276.0}, {"date": "2014-08-29", "close": 0.267543, "volume": 35321.0}, {"date": "2014-09-02", "close": 0.2724975, "volume": 2018.0}, {"date": "2014-09-08", "close": 0.2724975, "volume": 20184.0}, {"date": "2014-09-09", "close": 0.267543, "volume": 8649.0}, {"date": "2014-09-11", "close": 0.2724975, "volume": 87421.0}, {"date": "2014-09-12", "close": 0.287361, "volume": 13107610.0}, {"date": "2014-09-15", "close": 0.3121335, "volume": 24745.0}, {"date": "2014-09-16", "close": 0.317088, "volume": 35321.0}, {"date": "2014-09-17", "close": 0.3121335, "volume": 71141.0}, {"date": "2014-09-18", "close": 0.307179, "volume": 54496.0}, {"date": "2014-09-22", "close": 0.29727, "volume": 404.0}, {"date": "2014-09-23", "close": 0.287361, "volume": 2018.0}, {"date": "2014-10-02", "close": 0.2923155, "volume": 5046.0}, {"date": "2014-10-07", "close": 0.277452, "volume": 10092.0}, {"date": "2014-10-08", "close": 0.277452, "volume": 10841.0}, {"date": "2014-10-10", "close": 0.277452, "volume": 5551.0}, {"date": "2014-10-13", "close": 0.257634, "volume": 2333.0}, {"date": "2014-10-15", "close": 0.257634, "volume": 9777.0}, {"date": "2014-10-16", "close": 0.277452, "volume": 5046.0}, {"date": "2014-10-21", "close": 0.237816, "volume": 118974.0}, {"date": "2014-10-27", "close": 0.2328615, "volume": 2649.0}, {"date": "2014-10-28", "close": 0.227907, "volume": 44964.0}, {"date": "2014-10-29", "close": 0.227907, "volume": 1514.0}, {"date": "2014-10-30", "close": 0.217998, "volume": 26183.0}, {"date": "2014-11-03", "close": 0.2328615, "volume": 20184.0}, {"date": "2014-11-05", "close": 0.227907, "volume": 122263.0}, {"date": "2014-11-07", "close": 0.227907, "volume": 3028.0}, {"date": "2014-11-12", "close": 0.227907, "volume": 10193.0}, {"date": "2014-11-13", "close": 0.217998, "volume": 5046.0}, {"date": "2014-11-14", "close": 0.217998, "volume": 28257.0}, {"date": "2014-11-17", "close": 0.217998, "volume": 22202.0}, {"date": "2014-11-19", "close": 0.1932255, "volume": 78212.0}, {"date": "2014-11-20", "close": 0.178362, "volume": 166329.0}, {"date": "2014-11-21", "close": 0.178362, "volume": 100918.0}, {"date": "2014-11-24", "close": 0.168453, "volume": 15138.0}, {"date": "2014-11-26", "close": 0.1734075, "volume": 84064.0}, {"date": "2014-11-27", "close": 0.1734075, "volume": 302755.0}, {"date": "2014-11-28", "close": 0.168453, "volume": 25770.0}, {"date": "2014-12-01", "close": 0.188271, "volume": 15138.0}, {"date": "2014-12-10", "close": 0.178362, "volume": 27596.0}, {"date": "2014-12-11", "close": 0.19818, "volume": 25876.0}, {"date": "2014-12-12", "close": 0.19818, "volume": 35321.0}, {"date": "2014-12-19", "close": 0.178362, "volume": 10092.0}, {"date": "2014-12-24", "close": 0.178362, "volume": 27248.0}, {"date": "2014-12-29", "close": 0.178362, "volume": 99845.0}, {"date": "2014-12-30", "close": 0.19818, "volume": 3028.0}, {"date": "2015-01-05", "close": 0.188271, "volume": 2228.0}, {"date": "2015-01-08", "close": 0.247725, "volume": 25213.0}, {"date": "2015-01-09", "close": 0.257634, "volume": 57270.0}, {"date": "2015-01-12", "close": 0.257634, "volume": 727431.0}, {"date": "2015-01-14", "close": 0.2625885, "volume": 10092.0}, {"date": "2015-01-19", "close": 0.217998, "volume": 258351.0}, {"date": "2015-01-21", "close": 0.208089, "volume": 20184.0}, {"date": "2015-01-22", "close": 0.188271, "volume": 71295.0}, {"date": "2015-01-23", "close": 0.2031345, "volume": 2523.0}, {"date": "2015-01-28", "close": 0.1833165, "volume": 8648.0}, {"date": "2015-02-02", "close": 0.1833165, "volume": 1312.0}, {"date": "2015-02-04", "close": 0.178362, "volume": 19553.0}, {"date": "2015-02-05", "close": 0.19818, "volume": 31789.0}, {"date": "2015-02-06", "close": 0.19818, "volume": 2523.0}, {"date": "2015-02-09", "close": 0.188271, "volume": 277868.0}, {"date": "2015-02-11", "close": 0.1634985, "volume": 100789.0}, {"date": "2015-02-13", "close": 0.168453, "volume": 52988.0}, {"date": "2015-02-19", "close": 0.1833165, "volume": 10092.0}, {"date": "2015-02-20", "close": 0.188271, "volume": 101.0}, {"date": "2015-02-23", "close": 0.188271, "volume": 3080.0}, {"date": "2015-02-24", "close": 0.178362, "volume": 40367.0}, {"date": "2015-02-25", "close": 0.188271, "volume": 45905.0}, {"date": "2015-02-26", "close": 0.178362, "volume": 3028.0}, {"date": "2015-03-02", "close": 0.168453, "volume": 26779.0}, {"date": "2015-03-03", "close": 0.1833165, "volume": 69094.0}, {"date": "2015-03-09", "close": 0.1734075, "volume": 10092.0}, {"date": "2015-03-11", "close": 0.158544, "volume": 48224.0}, {"date": "2015-03-13", "close": 0.1734075, "volume": 18165.0}, {"date": "2015-03-16", "close": 0.168453, "volume": 13841.0}, {"date": "2015-03-18", "close": 0.148635, "volume": 54568.0}, {"date": "2015-03-19", "close": 0.158544, "volume": 18886.0}, {"date": "2015-03-24", "close": 0.138726, "volume": 33809.0}, {"date": "2015-03-25", "close": 0.178362, "volume": 68624.0}, {"date": "2015-03-31", "close": 0.168453, "volume": 52982.0}, {"date": "2015-04-01", "close": 0.178362, "volume": 90827.0}, {"date": "2015-04-08", "close": 0.188271, "volume": 50459.0}, {"date": "2015-04-10", "close": 0.1634985, "volume": 75689.0}, {"date": "2015-04-14", "close": 0.1833165, "volume": 53489.0}, {"date": "2015-04-17", "close": 0.178362, "volume": 40367.0}, {"date": "2015-04-21", "close": 0.1734075, "volume": 104252.0}, {"date": "2015-04-22", "close": 0.188271, "volume": 148237.0}, {"date": "2015-04-24", "close": 0.1734075, "volume": 6560.0}, {"date": "2015-04-27", "close": 0.227907, "volume": 318636.0}, {"date": "2015-04-28", "close": 0.2625885, "volume": 346136.0}, {"date": "2015-04-29", "close": 0.237816, "volume": 67522.0}, {"date": "2015-05-01", "close": 0.237816, "volume": 10344.0}, {"date": "2015-05-04", "close": 0.267543, "volume": 99203.0}, {"date": "2015-05-05", "close": 0.267543, "volume": 118781.0}, {"date": "2015-05-06", "close": 0.247725, "volume": 57222.0}, {"date": "2015-05-07", "close": 0.2427705, "volume": 34514.0}, {"date": "2015-05-08", "close": 0.237816, "volume": 609.0}, {"date": "2015-05-11", "close": 0.2130435, "volume": 65994.0}, {"date": "2015-05-12", "close": 0.267543, "volume": 78430.0}, {"date": "2015-05-13", "close": 0.267543, "volume": 58388.0}, {"date": "2015-05-14", "close": 0.247725, "volume": 134044.0}, {"date": "2015-05-15", "close": 0.247725, "volume": 12615.0}, {"date": "2015-05-18", "close": 0.2328615, "volume": 14129.0}, {"date": "2015-05-19", "close": 0.267543, "volume": 85202.0}, {"date": "2015-05-20", "close": 0.267543, "volume": 12576.0}, {"date": "2015-05-21", "close": 0.257634, "volume": 9230.0}, {"date": "2015-05-22", "close": 0.2526795, "volume": 23312.0}, {"date": "2015-05-25", "close": 0.2526795, "volume": 3330.0}, {"date": "2015-05-26", "close": 0.247725, "volume": 9486.0}, {"date": "2015-05-27", "close": 0.237816, "volume": 45572.0}, {"date": "2015-06-01", "close": 0.237816, "volume": 40367.0}, {"date": "2015-06-02", "close": 0.257634, "volume": 6358.0}, {"date": "2015-06-04", "close": 0.257634, "volume": 36835.0}, {"date": "2015-06-10", "close": 0.257634, "volume": 42916.0}, {"date": "2015-06-11", "close": 0.237816, "volume": 63244.0}, {"date": "2015-06-12", "close": 0.247725, "volume": 36709.0}, {"date": "2015-06-15", "close": 0.227907, "volume": 554.0}, {"date": "2015-06-16", "close": 0.208089, "volume": 52251.0}, {"date": "2015-06-17", "close": 0.237816, "volume": 20981.0}, {"date": "2015-06-18", "close": 0.2427705, "volume": 43395.0}, {"date": "2015-06-19", "close": 0.227907, "volume": 211298.0}, {"date": "2015-06-22", "close": 0.227907, "volume": 305001.0}, {"date": "2015-06-24", "close": 0.217998, "volume": 30276.0}, {"date": "2015-06-25", "close": 0.227907, "volume": 43193.0}, {"date": "2015-06-29", "close": 0.208089, "volume": 343348.0}, {"date": "2015-06-30", "close": 0.208089, "volume": 1792.0}, {"date": "2015-07-01", "close": 0.217998, "volume": 143410.0}, {"date": "2015-07-02", "close": 0.2130435, "volume": 27248.0}, {"date": "2015-07-03", "close": 0.2130435, "volume": 83258.0}, {"date": "2015-07-07", "close": 0.19818, "volume": 196791.0}, {"date": "2015-07-09", "close": 0.19818, "volume": 20184.0}, {"date": "2015-07-13", "close": 0.217998, "volume": 3483.0}, {"date": "2015-07-14", "close": 0.247725, "volume": 109496.0}, {"date": "2015-07-15", "close": 0.247725, "volume": 302626.0}, {"date": "2015-07-16", "close": 0.257634, "volume": 25359.0}, {"date": "2015-07-17", "close": 0.247725, "volume": 18493.0}, {"date": "2015-07-20", "close": 0.227907, "volume": 22202.0}, {"date": "2015-07-21", "close": 0.2328615, "volume": 2523.0}, {"date": "2015-07-22", "close": 0.2229525, "volume": 163891.0}, {"date": "2015-07-23", "close": 0.2229525, "volume": 52250.0}, {"date": "2015-07-24", "close": 0.2229525, "volume": 32899.0}, {"date": "2015-07-28", "close": 0.257634, "volume": 96535.0}, {"date": "2015-07-29", "close": 0.247725, "volume": 34817.0}, {"date": "2015-07-30", "close": 0.237816, "volume": 13624.0}, {"date": "2015-08-03", "close": 0.2328615, "volume": 24315.0}, {"date": "2015-08-04", "close": 0.227907, "volume": 10092.0}, {"date": "2015-08-05", "close": 0.2328615, "volume": 2220.0}, {"date": "2015-08-06", "close": 0.2229525, "volume": 80735.0}, {"date": "2015-08-07", "close": 0.227907, "volume": 3028.0}, {"date": "2015-08-10", "close": 0.2229525, "volume": 52730.0}, {"date": "2015-08-11", "close": 0.227907, "volume": 48239.0}, {"date": "2015-08-12", "close": 0.2229525, "volume": 101902.0}, {"date": "2015-08-13", "close": 0.2130435, "volume": 40367.0}, {"date": "2015-08-14", "close": 0.2229525, "volume": 64802.0}, {"date": "2015-08-17", "close": 0.2229525, "volume": 40872.0}, {"date": "2015-08-18", "close": 0.227907, "volume": 16909.0}, {"date": "2015-08-19", "close": 0.227907, "volume": 117007.0}, {"date": "2015-08-20", "close": 0.227907, "volume": 10092.0}, {"date": "2015-08-21", "close": 0.227907, "volume": 102486.0}, {"date": "2015-08-24", "close": 0.217998, "volume": 98317.0}, {"date": "2015-08-26", "close": 0.217998, "volume": 107664.0}, {"date": "2015-08-27", "close": 0.227907, "volume": 131869.0}, {"date": "2015-08-28", "close": 0.227907, "volume": 103042.0}, {"date": "2015-08-31", "close": 0.227907, "volume": 20915.0}, {"date": "2015-09-01", "close": 0.227907, "volume": 7371.0}, {"date": "2015-09-02", "close": 0.2130435, "volume": 5101.0}, {"date": "2015-09-03", "close": 0.2229525, "volume": 5046.0}, {"date": "2015-09-07", "close": 0.2130435, "volume": 7513.0}, {"date": "2015-09-08", "close": 0.2031345, "volume": 560.0}, {"date": "2015-09-09", "close": 0.217998, "volume": 268443.0}, {"date": "2015-09-10", "close": 0.217998, "volume": 28424.0}, {"date": "2015-09-11", "close": 0.227907, "volume": 188717.0}, {"date": "2015-09-15", "close": 0.217998, "volume": 184069.0}, {"date": "2015-09-16", "close": 0.2130435, "volume": 51583.0}, {"date": "2015-09-23", "close": 0.217998, "volume": 4037.0}, {"date": "2015-09-28", "close": 0.208089, "volume": 20184.0}, {"date": "2015-09-29", "close": 0.217998, "volume": 46147.0}, {"date": "2015-09-30", "close": 0.217998, "volume": 108818.0}, {"date": "2015-10-01", "close": 0.2625885, "volume": 91705.0}, {"date": "2015-10-05", "close": 0.2427705, "volume": 69230.0}, {"date": "2015-10-06", "close": 0.2427705, "volume": 4037.0}, {"date": "2015-10-07", "close": 0.247725, "volume": 162519.0}, {"date": "2015-10-08", "close": 0.2526795, "volume": 41146.0}, {"date": "2015-10-09", "close": 0.247725, "volume": 61538.0}, {"date": "2015-10-12", "close": 0.2526795, "volume": 93349.0}, {"date": "2015-10-13", "close": 0.257634, "volume": 30802.0}, {"date": "2015-10-14", "close": 0.267543, "volume": 68370.0}, {"date": "2015-10-15", "close": 0.277452, "volume": 1126250.0}, {"date": "2015-10-16", "close": 0.29727, "volume": 4921.0}, {"date": "2015-10-19", "close": 0.29727, "volume": 24447.0}, {"date": "2015-10-20", "close": 0.29727, "volume": 78716.0}, {"date": "2015-10-21", "close": 0.29727, "volume": 4116.0}, {"date": "2015-10-22", "close": 0.307179, "volume": 172235.0}, {"date": "2015-10-23", "close": 0.346815, "volume": 471142.0}, {"date": "2015-10-26", "close": 0.326997, "volume": 21116.0}, {"date": "2015-10-27", "close": 0.39636, "volume": 244035.0}, {"date": "2015-10-28", "close": 0.406269, "volume": 385863.0}, {"date": "2015-10-29", "close": 0.366633, "volume": 91959.0}, {"date": "2015-11-02", "close": 0.366633, "volume": 33820.0}, {"date": "2015-11-03", "close": 0.366633, "volume": 29899.0}, {"date": "2015-11-04", "close": 0.366633, "volume": 37981.0}, {"date": "2015-11-05", "close": 0.356724, "volume": 35321.0}, {"date": "2015-11-06", "close": 0.356724, "volume": 27248.0}, {"date": "2015-11-10", "close": 0.336906, "volume": 3532.0}, {"date": "2015-11-11", "close": 0.326997, "volume": 19174.0}, {"date": "2015-11-12", "close": 0.346815, "volume": 20739.0}, {"date": "2015-11-13", "close": 0.346815, "volume": 13759.0}, {"date": "2015-11-16", "close": 0.307179, "volume": 135937.0}, {"date": "2015-11-17", "close": 0.336906, "volume": 53297.0}, {"date": "2015-11-18", "close": 0.336906, "volume": 7064.0}, {"date": "2015-11-19", "close": 0.3121335, "volume": 28978.0}, {"date": "2015-11-20", "close": 0.326997, "volume": 21873.0}, {"date": "2015-11-23", "close": 0.3121335, "volume": 14129.0}, {"date": "2015-11-24", "close": 0.317088, "volume": 338426.0}, {"date": "2015-11-25", "close": 0.3220425, "volume": 39647.0}, {"date": "2015-11-26", "close": 0.336906, "volume": 361363.0}, {"date": "2015-11-27", "close": 0.346815, "volume": 54698.0}, {"date": "2015-11-30", "close": 0.336906, "volume": 201227.0}, {"date": "2015-12-02", "close": 0.346815, "volume": 127839.0}, {"date": "2015-12-03", "close": 0.356724, "volume": 17921.0}, {"date": "2015-12-04", "close": 0.366633, "volume": 110056.0}, {"date": "2015-12-07", "close": 0.39636, "volume": 89343.0}, {"date": "2015-12-08", "close": 0.39636, "volume": 114795.0}, {"date": "2015-12-09", "close": 0.39636, "volume": 34110.0}, {"date": "2015-12-10", "close": 0.406269, "volume": 214878.0}, {"date": "2015-12-11", "close": 0.406269, "volume": 44909.0}, {"date": "2015-12-14", "close": 0.445905, "volume": 973357.0}, {"date": "2015-12-15", "close": 0.426087, "volume": 106973.0}, {"date": "2015-12-17", "close": 0.4607685, "volume": 68964.0}, {"date": "2015-12-18", "close": 0.485541, "volume": 4088.0}, {"date": "2015-12-21", "close": 0.49545, "volume": 201683.0}, {"date": "2015-12-22", "close": 0.535086, "volume": 607994.0}, {"date": "2015-12-23", "close": 0.544995, "volume": 29987.0}, {"date": "2015-12-24", "close": 0.564813, "volume": 370603.0}, {"date": "2015-12-29", "close": 0.5994945, "volume": 153959.0}, {"date": "2015-12-30", "close": 0.5697675, "volume": 61560.0}, {"date": "2015-12-31", "close": 0.584631, "volume": 142497.0}, {"date": "2016-01-04", "close": 0.554904, "volume": 204147.0}, {"date": "2016-01-05", "close": 0.5697675, "volume": 74946.0}, {"date": "2016-01-06", "close": 0.584631, "volume": 39115.0}, {"date": "2016-01-07", "close": 0.554904, "volume": 55707.0}, {"date": "2016-01-08", "close": 0.525177, "volume": 35085.0}, {"date": "2016-01-11", "close": 0.5202225, "volume": 202793.0}, {"date": "2016-01-12", "close": 0.544995, "volume": 203654.0}, {"date": "2016-01-13", "close": 0.544995, "volume": 97365.0}, {"date": "2016-01-14", "close": 0.544995, "volume": 442953.0}, {"date": "2016-01-15", "close": 0.544995, "volume": 210105.0}, {"date": "2016-01-18", "close": 0.544995, "volume": 370392.0}, {"date": "2016-01-19", "close": 0.5895855, "volume": 608683.0}, {"date": "2016-01-20", "close": 0.5697675, "volume": 191734.0}, {"date": "2016-01-21", "close": 0.5697675, "volume": 583295.0}, {"date": "2016-01-22", "close": 0.5697675, "volume": 36583.0}, {"date": "2016-01-25", "close": 0.5895855, "volume": 73332.0}, {"date": "2016-01-27", "close": 0.584631, "volume": 346351.0}, {"date": "2016-01-28", "close": 0.584631, "volume": 236332.0}, {"date": "2016-01-29", "close": 0.5697675, "volume": 31801.0}, {"date": "2016-02-01", "close": 0.5697675, "volume": 3532.0}, {"date": "2016-02-02", "close": 0.564813, "volume": 92109.0}, {"date": "2016-02-03", "close": 0.554904, "volume": 688596.0}, {"date": "2016-02-05", "close": 0.564813, "volume": 9098.0}, {"date": "2016-02-08", "close": 0.564813, "volume": 62348.0}, {"date": "2016-02-09", "close": 0.554904, "volume": 92899.0}, {"date": "2016-02-11", "close": 0.535086, "volume": 13563.0}, {"date": "2016-02-12", "close": 0.49545, "volume": 136317.0}, {"date": "2016-02-15", "close": 0.49545, "volume": 71147.0}, {"date": "2016-02-16", "close": 0.505359, "volume": 6055.0}, {"date": "2016-02-17", "close": 0.535086, "volume": 449449.0}, {"date": "2016-02-18", "close": 0.604449, "volume": 9633.0}, {"date": "2016-02-19", "close": 0.6688575, "volume": 49643.0}, {"date": "2016-02-22", "close": 0.614358, "volume": 26941.0}, {"date": "2016-02-23", "close": 0.604449, "volume": 134906.0}, {"date": "2016-02-24", "close": 0.5499495, "volume": 34866.0}, {"date": "2016-02-25", "close": 0.5499495, "volume": 130472.0}, {"date": "2016-02-26", "close": 0.59454, "volume": 38012.0}, {"date": "2016-03-01", "close": 0.59454, "volume": 12110.0}, {"date": "2016-03-02", "close": 0.604449, "volume": 425966.0}, {"date": "2016-03-03", "close": 0.59454, "volume": 109737.0}, {"date": "2016-03-04", "close": 0.6391305, "volume": 34313.0}, {"date": "2016-03-07", "close": 0.683721, "volume": 264267.0}, {"date": "2016-03-08", "close": 0.6787665, "volume": 212508.0}, {"date": "2016-03-09", "close": 0.653994, "volume": 23455.0}, {"date": "2016-03-10", "close": 0.6490395, "volume": 97142.0}, {"date": "2016-03-11", "close": 0.6490395, "volume": 52349.0}, {"date": "2016-03-14", "close": 0.6490395, "volume": 74475.0}, {"date": "2016-03-15", "close": 0.624267, "volume": 37037.0}, {"date": "2016-03-16", "close": 0.644085, "volume": 36063.0}, {"date": "2016-03-17", "close": 0.624267, "volume": 8073.0}, {"date": "2016-03-18", "close": 0.644085, "volume": 44808.0}, {"date": "2016-03-21", "close": 0.5994945, "volume": 94472.0}, {"date": "2016-03-22", "close": 0.6292215, "volume": 13003.0}, {"date": "2016-03-23", "close": 0.59454, "volume": 147677.0}, {"date": "2016-03-24", "close": 0.59454, "volume": 41793.0}, {"date": "2016-03-30", "close": 0.59454, "volume": 13108.0}, {"date": "2016-03-31", "close": 0.59454, "volume": 76294.0}, {"date": "2016-04-01", "close": 0.6193125, "volume": 2523.0}, {"date": "2016-04-04", "close": 0.6292215, "volume": 20979.0}, {"date": "2016-04-05", "close": 0.624267, "volume": 166112.0}, {"date": "2016-04-06", "close": 0.6787665, "volume": 4633573.0}, {"date": "2016-04-07", "close": 0.6787665, "volume": 16048.0}, {"date": "2016-04-08", "close": 0.673812, "volume": 12714.0}, {"date": "2016-04-12", "close": 0.6589485, "volume": 70320.0}, {"date": "2016-04-13", "close": 0.6391305, "volume": 15914.0}, {"date": "2016-04-14", "close": 0.6391305, "volume": 107900.0}, {"date": "2016-04-18", "close": 0.644085, "volume": 10092.0}, {"date": "2016-04-19", "close": 0.644085, "volume": 672772.0}, {"date": "2016-04-20", "close": 0.6490395, "volume": 5046.0}, {"date": "2016-04-21", "close": 0.634176, "volume": 24347.0}, {"date": "2016-04-22", "close": 0.644085, "volume": 20689.0}, {"date": "2016-04-26", "close": 0.653994, "volume": 272480.0}, {"date": "2016-04-27", "close": 0.6688575, "volume": 6061.0}, {"date": "2016-04-28", "close": 0.644085, "volume": 2523.0}, {"date": "2016-05-02", "close": 0.653994, "volume": 20100.0}, {"date": "2016-05-03", "close": 0.6589485, "volume": 18607.0}, {"date": "2016-05-04", "close": 0.713448, "volume": 1375101.0}, {"date": "2016-05-05", "close": 0.713448, "volume": 1228727.0}, {"date": "2016-05-06", "close": 0.782811, "volume": 126390.0}, {"date": "2016-05-09", "close": 0.79272, "volume": 149747.0}, {"date": "2016-05-10", "close": 0.8274015, "volume": 115157.0}, {"date": "2016-05-11", "close": 0.7976745, "volume": 31062.0}, {"date": "2016-05-12", "close": 0.79272, "volume": 11101.0}, {"date": "2016-05-13", "close": 0.79272, "volume": 7504.0}, {"date": "2016-05-16", "close": 0.713448, "volume": 75435.0}, {"date": "2016-05-17", "close": 0.743175, "volume": 5205.0}, {"date": "2016-05-18", "close": 0.762993, "volume": 19644.0}, {"date": "2016-05-19", "close": 0.743175, "volume": 11101.0}, {"date": "2016-05-20", "close": 0.7580385, "volume": 39365.0}, {"date": "2016-05-23", "close": 0.762993, "volume": 12566.0}, {"date": "2016-05-24", "close": 0.743175, "volume": 531840.0}, {"date": "2016-05-25", "close": 0.753084, "volume": 8463.0}, {"date": "2016-05-27", "close": 0.743175, "volume": 50225.0}, {"date": "2016-05-30", "close": 0.772902, "volume": 29150.0}, {"date": "2016-05-31", "close": 0.772902, "volume": 33300.0}, {"date": "2016-06-01", "close": 0.772902, "volume": 15706.0}, {"date": "2016-06-02", "close": 0.762993, "volume": 32780.0}, {"date": "2016-06-03", "close": 0.772902, "volume": 48858.0}, {"date": "2016-06-06", "close": 0.7877655, "volume": 19355.0}, {"date": "2016-06-07", "close": 0.79272, "volume": 126060.0}, {"date": "2016-06-08", "close": 0.772902, "volume": 12615.0}, {"date": "2016-06-09", "close": 0.79272, "volume": 8072.0}, {"date": "2016-06-10", "close": 0.772902, "volume": 80378.0}, {"date": "2016-06-14", "close": 0.743175, "volume": 118990.0}, {"date": "2016-06-16", "close": 0.762993, "volume": 18165.0}, {"date": "2016-06-17", "close": 0.7679475, "volume": 17184.0}, {"date": "2016-06-20", "close": 0.832356, "volume": 182624.0}, {"date": "2016-06-21", "close": 0.842265, "volume": 13220.0}, {"date": "2016-06-22", "close": 0.8174925, "volume": 23179.0}, {"date": "2016-06-23", "close": 0.772902, "volume": 12640.0}, {"date": "2016-06-24", "close": 0.79272, "volume": 52217.0}, {"date": "2016-06-27", "close": 0.772902, "volume": 9749.0}, {"date": "2016-06-29", "close": 0.772902, "volume": 2624.0}, {"date": "2016-06-30", "close": 0.772902, "volume": 6469.0}, {"date": "2016-07-01", "close": 0.782811, "volume": 56514.0}, {"date": "2016-07-04", "close": 0.79272, "volume": 9436.0}, {"date": "2016-07-05", "close": 0.79272, "volume": 2018.0}, {"date": "2016-07-06", "close": 0.7679475, "volume": 15511.0}, {"date": "2016-07-07", "close": 0.782811, "volume": 9229.0}, {"date": "2016-07-11", "close": 0.802629, "volume": 64689.0}, {"date": "2016-07-12", "close": 0.802629, "volume": 32268.0}, {"date": "2016-07-13", "close": 0.802629, "volume": 4923.0}, {"date": "2016-07-14", "close": 0.79272, "volume": 6686.0}, {"date": "2016-07-15", "close": 0.7481295, "volume": 28687.0}, {"date": "2016-07-18", "close": 0.7679475, "volume": 9970.0}, {"date": "2016-07-19", "close": 0.772902, "volume": 2614.0}, {"date": "2016-07-20", "close": 0.673812, "volume": 84053.0}, {"date": "2016-07-21", "close": 0.59454, "volume": 600224.0}, {"date": "2016-07-22", "close": 0.644085, "volume": 52052.0}, {"date": "2016-07-25", "close": 0.663903, "volume": 25281.0}, {"date": "2016-07-26", "close": 0.713448, "volume": 42216.0}, {"date": "2016-07-27", "close": 0.644085, "volume": 50953.0}, {"date": "2016-07-28", "close": 0.644085, "volume": 3872.0}, {"date": "2016-07-29", "close": 0.69363, "volume": 29922.0}, {"date": "2016-08-01", "close": 0.703539, "volume": 262474.0}, {"date": "2016-08-02", "close": 0.713448, "volume": 255087.0}, {"date": "2016-08-03", "close": 0.743175, "volume": 857801.0}, {"date": "2016-08-04", "close": 0.703539, "volume": 1679.0}, {"date": "2016-08-05", "close": 0.713448, "volume": 24891.0}, {"date": "2016-08-08", "close": 0.743175, "volume": 3082.0}, {"date": "2016-08-09", "close": 0.733266, "volume": 176657.0}, {"date": "2016-08-10", "close": 0.733266, "volume": 68973.0}, {"date": "2016-08-11", "close": 0.743175, "volume": 475159.0}, {"date": "2016-08-12", "close": 0.782811, "volume": 2563.0}, {"date": "2016-08-17", "close": 0.753084, "volume": 280553.0}, {"date": "2016-08-18", "close": 0.753084, "volume": 748126.0}, {"date": "2016-08-19", "close": 0.79272, "volume": 598914.0}, {"date": "2016-08-22", "close": 0.79272, "volume": 71389.0}, {"date": "2016-08-23", "close": 0.743175, "volume": 116886.0}, {"date": "2016-08-25", "close": 0.79272, "volume": 133893.0}, {"date": "2016-08-26", "close": 0.753084, "volume": 5046.0}, {"date": "2016-08-29", "close": 0.762993, "volume": 5046.0}, {"date": "2016-08-30", "close": 0.762993, "volume": 529821.0}, {"date": "2016-08-31", "close": 0.762993, "volume": 94191.0}, {"date": "2016-09-01", "close": 0.79272, "volume": 5046.0}, {"date": "2016-09-02", "close": 0.79272, "volume": 18206.0}, {"date": "2016-09-05", "close": 0.79272, "volume": 41365.0}, {"date": "2016-09-06", "close": 0.79272, "volume": 310959.0}, {"date": "2016-09-07", "close": 0.802629, "volume": 73621.0}, {"date": "2016-09-08", "close": 0.862083, "volume": 357764.0}, {"date": "2016-09-09", "close": 0.921537, "volume": 157503.0}, {"date": "2016-09-12", "close": 0.881901, "volume": 7115.0}, {"date": "2016-09-13", "close": 0.89181, "volume": 1110.0}, {"date": "2016-09-14", "close": 0.871992, "volume": 13876.0}, {"date": "2016-09-15", "close": 0.871992, "volume": 18138.0}, {"date": "2016-09-19", "close": 0.941355, "volume": 37641.0}, {"date": "2016-09-20", "close": 0.911628, "volume": 103434.0}, {"date": "2016-09-21", "close": 0.9364005, "volume": 34125.0}, {"date": "2016-09-22", "close": 0.89181, "volume": 23211.0}, {"date": "2016-09-23", "close": 0.931446, "volume": 43554.0}, {"date": "2016-09-26", "close": 0.89181, "volume": 10432.0}, {"date": "2016-09-27", "close": 0.881901, "volume": 55312.0}, {"date": "2016-09-28", "close": 0.89181, "volume": 2806.0}, {"date": "2016-09-29", "close": 0.89181, "volume": 1587759.0}, {"date": "2016-09-30", "close": 0.881901, "volume": 9840.0}, {"date": "2016-10-03", "close": 0.89181, "volume": 1878.0}, {"date": "2016-10-04", "close": 0.89181, "volume": 9912.0}, {"date": "2016-10-05", "close": 0.881901, "volume": 1073.0}, {"date": "2016-10-06", "close": 0.911628, "volume": 11737.0}, {"date": "2016-10-07", "close": 0.862083, "volume": 35598.0}, {"date": "2016-10-10", "close": 0.862083, "volume": 44778.0}, {"date": "2016-10-11", "close": 0.89181, "volume": 4854.0}, {"date": "2016-10-12", "close": 0.89181, "volume": 1121.0}, {"date": "2016-10-17", "close": 1.020627, "volume": 422268.0}, {"date": "2016-10-18", "close": 1.0553085, "volume": 151727.0}, {"date": "2016-10-19", "close": 1.050354, "volume": 104026.0}, {"date": "2016-10-20", "close": 1.08999, "volume": 141029.0}, {"date": "2016-10-21", "close": 1.119717, "volume": 48275.0}, {"date": "2016-10-24", "close": 1.198989, "volume": 121350.0}, {"date": "2016-10-25", "close": 1.179171, "volume": 151244.0}, {"date": "2016-10-26", "close": 1.1543985, "volume": 32989.0}, {"date": "2016-10-27", "close": 1.149444, "volume": 122797.0}, {"date": "2016-10-28", "close": 1.129626, "volume": 233307.0}, {"date": "2016-10-31", "close": 1.139535, "volume": 32667.0}, {"date": "2016-11-01", "close": 1.139535, "volume": 154704.0}, {"date": "2016-11-02", "close": 1.109808, "volume": 78693.0}, {"date": "2016-11-03", "close": 1.08999, "volume": 1192568.0}, {"date": "2016-11-04", "close": 1.119717, "volume": 7443.0}, {"date": "2016-11-07", "close": 1.060263, "volume": 24826.0}, {"date": "2016-11-08", "close": 1.08999, "volume": 34693.0}, {"date": "2016-11-09", "close": 1.099899, "volume": 34887.0}, {"date": "2016-11-10", "close": 1.1841255, "volume": 67867.0}, {"date": "2016-11-11", "close": 1.1841255, "volume": 5046.0}, {"date": "2016-11-14", "close": 1.099899, "volume": 8692.0}, {"date": "2016-11-15", "close": 1.129626, "volume": 21849.0}, {"date": "2016-11-16", "close": 1.1543985, "volume": 1891.0}, {"date": "2016-11-17", "close": 1.258443, "volume": 126897.0}, {"date": "2016-11-18", "close": 1.327806, "volume": 54343.0}, {"date": "2016-11-21", "close": 1.347624, "volume": 26280.0}, {"date": "2016-11-22", "close": 1.18908, "volume": 88906.0}, {"date": "2016-11-23", "close": 1.18908, "volume": 35030.0}, {"date": "2016-11-24", "close": 1.08999, "volume": 1223137.0}, {"date": "2016-11-25", "close": 1.08999, "volume": 44874.0}, {"date": "2016-11-28", "close": 1.070172, "volume": 139073.0}, {"date": "2016-11-29", "close": 1.060263, "volume": 41658.0}, {"date": "2016-11-30", "close": 1.0553085, "volume": 51568.0}, {"date": "2016-12-01", "close": 1.060263, "volume": 44404.0}, {"date": "2016-12-02", "close": 1.060263, "volume": 61560.0}, {"date": "2016-12-05", "close": 1.08999, "volume": 35818.0}, {"date": "2016-12-06", "close": 1.0652175, "volume": 35374.0}, {"date": "2016-12-07", "close": 1.070172, "volume": 7319.0}, {"date": "2016-12-08", "close": 1.08999, "volume": 14845.0}, {"date": "2016-12-09", "close": 1.08999, "volume": 6348.0}, {"date": "2016-12-12", "close": 1.0652175, "volume": 33202.0}, {"date": "2016-12-14", "close": 1.070172, "volume": 3270.0}, {"date": "2016-12-15", "close": 1.08999, "volume": 60551.0}, {"date": "2016-12-19", "close": 1.08999, "volume": 86445.0}, {"date": "2016-12-20", "close": 1.139535, "volume": 13119.0}, {"date": "2016-12-21", "close": 1.238625, "volume": 75083.0}, {"date": "2016-12-22", "close": 1.2237615, "volume": 116703.0}, {"date": "2016-12-28", "close": 1.228716, "volume": 4592.0}, {"date": "2016-12-29", "close": 1.2138525, "volume": 4378.0}, {"date": "2016-12-30", "close": 1.2039435, "volume": 3946.0}, {"date": "2017-01-03", "close": 1.1841255, "volume": 23722.0}, {"date": "2017-01-04", "close": 1.198989, "volume": 7064.0}, {"date": "2017-01-05", "close": 1.18908, "volume": 29334.0}, {"date": "2017-01-06", "close": 1.18908, "volume": 1640.0}, {"date": "2017-01-09", "close": 1.18908, "volume": 47713.0}, {"date": "2017-01-10", "close": 1.2138525, "volume": 7064.0}, {"date": "2017-01-11", "close": 1.327806, "volume": 65426.0}, {"date": "2017-01-12", "close": 1.268352, "volume": 15340.0}, {"date": "2017-01-13", "close": 1.238625, "volume": 1030990.0}, {"date": "2017-01-16", "close": 1.258443, "volume": 21367.0}, {"date": "2017-01-17", "close": 1.327806, "volume": 42527.0}, {"date": "2017-01-18", "close": 1.317897, "volume": 139091.0}, {"date": "2017-01-19", "close": 1.268352, "volume": 65175.0}, {"date": "2017-01-20", "close": 1.327806, "volume": 12110.0}, {"date": "2017-01-23", "close": 1.307988, "volume": 80975.0}, {"date": "2017-01-25", "close": 1.228716, "volume": 71996.0}, {"date": "2017-01-27", "close": 1.28817, "volume": 17661.0}, {"date": "2017-01-30", "close": 1.28817, "volume": 73905.0}, {"date": "2017-01-31", "close": 1.317897, "volume": 25230.0}, {"date": "2017-02-02", "close": 1.28817, "volume": 8921.0}, {"date": "2017-02-06", "close": 1.2931245, "volume": 30730.0}, {"date": "2017-02-07", "close": 1.28817, "volume": 54835.0}, {"date": "2017-02-08", "close": 1.2336705, "volume": 773989.0}, {"date": "2017-02-09", "close": 1.228716, "volume": 7626.0}, {"date": "2017-02-13", "close": 1.2633975, "volume": 6810.0}, {"date": "2017-02-14", "close": 1.238625, "volume": 18905.0}, {"date": "2017-02-15", "close": 1.218807, "volume": 155813.0}, {"date": "2017-02-16", "close": 1.149444, "volume": 258021.0}, {"date": "2017-02-17", "close": 1.08999, "volume": 135451.0}, {"date": "2017-02-20", "close": 1.08999, "volume": 65224.0}, {"date": "2017-02-21", "close": 1.08999, "volume": 6917.0}, {"date": "2017-02-22", "close": 1.129626, "volume": 15329.0}, {"date": "2017-02-23", "close": 1.139535, "volume": 67394.0}, {"date": "2017-02-24", "close": 1.139535, "volume": 4068.0}, {"date": "2017-02-27", "close": 1.099899, "volume": 8336.0}, {"date": "2017-02-28", "close": 1.020627, "volume": 153437.0}, {"date": "2017-03-01", "close": 0.9909, "volume": 416705.0}, {"date": "2017-03-02", "close": 1.040445, "volume": 256117.0}, {"date": "2017-03-03", "close": 1.040445, "volume": 59991.0}, {"date": "2017-03-06", "close": 1.08999, "volume": 646.0}, {"date": "2017-03-07", "close": 1.020627, "volume": 5884.0}, {"date": "2017-03-08", "close": 1.040445, "volume": 3516.0}, {"date": "2017-03-09", "close": 1.0255815, "volume": 30825.0}, {"date": "2017-03-10", "close": 1.08999, "volume": 6055.0}, {"date": "2017-03-15", "close": 1.080081, "volume": 132.0}, {"date": "2017-03-16", "close": 1.060263, "volume": 36756.0}, {"date": "2017-03-17", "close": 1.040445, "volume": 7573.0}, {"date": "2017-03-20", "close": 1.050354, "volume": 68229.0}, {"date": "2017-03-21", "close": 1.0354905, "volume": 11222.0}, {"date": "2017-03-24", "close": 1.010718, "volume": 12483.0}, {"date": "2017-03-27", "close": 1.000809, "volume": 27653.0}, {"date": "2017-03-28", "close": 1.000809, "volume": 41316.0}, {"date": "2017-03-29", "close": 0.9909, "volume": 505.0}, {"date": "2017-03-30", "close": 1.010718, "volume": 72507.0}, {"date": "2017-04-03", "close": 0.971082, "volume": 7014.0}, {"date": "2017-04-06", "close": 0.921537, "volume": 56087.0}, {"date": "2017-04-07", "close": 0.9165825, "volume": 18808.0}, {"date": "2017-04-10", "close": 0.9264915, "volume": 6453.0}, {"date": "2017-04-11", "close": 0.9264915, "volume": 2523.0}, {"date": "2017-04-12", "close": 0.941355, "volume": 704871.0}, {"date": "2017-04-13", "close": 0.921537, "volume": 1589.0}, {"date": "2017-04-18", "close": 0.9165825, "volume": 25823.0}, {"date": "2017-04-19", "close": 0.9165825, "volume": 4453.0}, {"date": "2017-04-20", "close": 0.911628, "volume": 18874.0}, {"date": "2017-04-21", "close": 0.911628, "volume": 13119.0}, {"date": "2017-04-24", "close": 0.911628, "volume": 4037.0}, {"date": "2017-04-26", "close": 0.9264915, "volume": 1009.0}, {"date": "2017-04-28", "close": 0.911628, "volume": 18013.0}, {"date": "2017-05-01", "close": 0.89181, "volume": 1514.0}, {"date": "2017-05-04", "close": 0.842265, "volume": 22495.0}, {"date": "2017-05-09", "close": 0.842265, "volume": 12110.0}, {"date": "2017-05-10", "close": 0.842265, "volume": 7396.0}, {"date": "2017-05-11", "close": 0.842265, "volume": 10576.0}, {"date": "2017-05-12", "close": 0.842265, "volume": 21209.0}, {"date": "2017-05-15", "close": 0.842265, "volume": 16505.0}, {"date": "2017-05-16", "close": 0.842265, "volume": 4151.0}, {"date": "2017-05-17", "close": 0.782811, "volume": 11101.0}, {"date": "2017-05-18", "close": 0.802629, "volume": 21142.0}, {"date": "2017-05-19", "close": 0.822447, "volume": 30279.0}, {"date": "2017-05-22", "close": 0.822447, "volume": 87269.0}, {"date": "2017-05-23", "close": 1.0156725, "volume": 423328.0}, {"date": "2017-05-24", "close": 0.9562185, "volume": 27185.0}, {"date": "2017-05-25", "close": 0.941355, "volume": 162441.0}, {"date": "2017-05-26", "close": 0.941355, "volume": 25744.0}, {"date": "2017-05-29", "close": 0.941355, "volume": 285486.0}, {"date": "2017-05-30", "close": 0.941355, "volume": 902.0}, {"date": "2017-05-31", "close": 1.010718, "volume": 62742.0}, {"date": "2017-06-01", "close": 1.099899, "volume": 208186.0}, {"date": "2017-06-02", "close": 1.099899, "volume": 146705.0}, {"date": "2017-06-05", "close": 1.139535, "volume": 143169.0}, {"date": "2017-06-06", "close": 1.139535, "volume": 38293.0}, {"date": "2017-06-07", "close": 1.129626, "volume": 59077.0}, {"date": "2017-06-08", "close": 1.1742165, "volume": 79350.0}, {"date": "2017-06-09", "close": 1.159353, "volume": 52847.0}, {"date": "2017-06-13", "close": 1.149444, "volume": 26023.0}, {"date": "2017-06-14", "close": 1.149444, "volume": 47741.0}, {"date": "2017-06-15", "close": 1.149444, "volume": 42845.0}, {"date": "2017-06-16", "close": 1.139535, "volume": 39736.0}, {"date": "2017-06-19", "close": 1.119717, "volume": 68912.0}, {"date": "2017-06-20", "close": 1.139535, "volume": 38163.0}, {"date": "2017-06-21", "close": 1.119717, "volume": 73161.0}, {"date": "2017-06-22", "close": 1.139535, "volume": 23211.0}, {"date": "2017-06-23", "close": 1.129626, "volume": 85165.0}, {"date": "2017-06-26", "close": 1.129626, "volume": 37496.0}, {"date": "2017-06-27", "close": 1.119717, "volume": 72266.0}, {"date": "2017-06-28", "close": 1.139535, "volume": 15987.0}, {"date": "2017-06-29", "close": 1.139535, "volume": 82590.0}, {"date": "2017-06-30", "close": 1.129626, "volume": 46945.0}, {"date": "2017-07-03", "close": 1.139535, "volume": 43388.0}, {"date": "2017-07-04", "close": 1.169262, "volume": 90633.0}, {"date": "2017-07-05", "close": 1.179171, "volume": 32798.0}, {"date": "2017-07-06", "close": 1.179171, "volume": 32788.0}, {"date": "2017-07-07", "close": 1.129626, "volume": 91110.0}, {"date": "2017-07-10", "close": 1.1147625, "volume": 72981.0}, {"date": "2017-07-11", "close": 1.050354, "volume": 360261.0}, {"date": "2017-07-12", "close": 1.040445, "volume": 51235.0}, {"date": "2017-07-13", "close": 1.080081, "volume": 28045.0}, {"date": "2017-07-14", "close": 1.060263, "volume": 10866.0}, {"date": "2017-07-17", "close": 1.070172, "volume": 2094.0}, {"date": "2017-07-18", "close": 1.080081, "volume": 8529.0}, {"date": "2017-07-19", "close": 1.0850355, "volume": 15304.0}, {"date": "2017-07-20", "close": 1.080081, "volume": 38220.0}, {"date": "2017-07-21", "close": 1.060263, "volume": 50933.0}, {"date": "2017-07-24", "close": 1.040445, "volume": 21611.0}, {"date": "2017-07-25", "close": 1.040445, "volume": 32520.0}, {"date": "2017-07-27", "close": 1.060263, "volume": 256528.0}, {"date": "2017-07-28", "close": 1.070172, "volume": 7177.0}, {"date": "2017-07-31", "close": 1.070172, "volume": 13000.0}, {"date": "2017-08-01", "close": 1.08999, "volume": 64299.0}, {"date": "2017-08-02", "close": 1.169262, "volume": 105015.0}, {"date": "2017-08-03", "close": 1.1543985, "volume": 32693.0}, {"date": "2017-08-04", "close": 1.08999, "volume": 55016.0}, {"date": "2017-08-07", "close": 1.070172, "volume": 44523.0}, {"date": "2017-08-08", "close": 1.060263, "volume": 23374.0}, {"date": "2017-08-09", "close": 1.040445, "volume": 109030.0}, {"date": "2017-08-10", "close": 1.0354905, "volume": 28228.0}, {"date": "2017-08-11", "close": 1.040445, "volume": 29269.0}, {"date": "2017-08-14", "close": 1.0453995, "volume": 10092.0}, {"date": "2017-08-15", "close": 1.0751265, "volume": 28327.0}, {"date": "2017-08-16", "close": 1.040445, "volume": 18780.0}, {"date": "2017-08-17", "close": 1.080081, "volume": 1430.0}, {"date": "2017-08-18", "close": 1.080081, "volume": 1534.0}, {"date": "2017-08-21", "close": 1.040445, "volume": 13858.0}, {"date": "2017-08-22", "close": 1.0354905, "volume": 21240.0}, {"date": "2017-08-23", "close": 1.070172, "volume": 33277.0}, {"date": "2017-08-24", "close": 1.149444, "volume": 35647.0}, {"date": "2017-08-25", "close": 1.1444895, "volume": 12328.0}, {"date": "2017-08-28", "close": 1.1048535, "volume": 29102.0}, {"date": "2017-08-29", "close": 1.08999, "volume": 12130.0}, {"date": "2017-08-30", "close": 1.070172, "volume": 13099.0}, {"date": "2017-08-31", "close": 1.070172, "volume": 752673.0}, {"date": "2017-09-01", "close": 1.060263, "volume": 36191.0}, {"date": "2017-09-04", "close": 1.08999, "volume": 14824.0}, {"date": "2017-09-05", "close": 1.0652175, "volume": 17595.0}, {"date": "2017-09-06", "close": 1.099899, "volume": 7427.0}, {"date": "2017-09-07", "close": 1.0751265, "volume": 2423.0}, {"date": "2017-09-08", "close": 1.099899, "volume": 26187.0}, {"date": "2017-09-11", "close": 1.08999, "volume": 672.0}, {"date": "2017-09-12", "close": 1.0553085, "volume": 65652.0}, {"date": "2017-09-13", "close": 1.050354, "volume": 11413.0}, {"date": "2017-09-14", "close": 1.040445, "volume": 43716.0}, {"date": "2017-09-15", "close": 1.050354, "volume": 43189.0}, {"date": "2017-09-18", "close": 1.0553085, "volume": 9681.0}, {"date": "2017-09-19", "close": 1.040445, "volume": 24188.0}, {"date": "2017-09-20", "close": 1.020627, "volume": 32309.0}, {"date": "2017-09-21", "close": 1.000809, "volume": 391741.0}, {"date": "2017-09-22", "close": 0.971082, "volume": 71033.0}, {"date": "2017-09-25", "close": 0.971082, "volume": 5147.0}, {"date": "2017-09-26", "close": 0.941355, "volume": 21047.0}, {"date": "2017-09-27", "close": 0.941355, "volume": 417332.0}, {"date": "2017-09-28", "close": 0.941355, "volume": 3054.0}, {"date": "2017-09-29", "close": 0.931446, "volume": 11139.0}, {"date": "2017-10-02", "close": 0.9364005, "volume": 7216.0}, {"date": "2017-10-03", "close": 0.911628, "volume": 16259.0}, {"date": "2017-10-04", "close": 0.9264915, "volume": 56399.0}, {"date": "2017-10-05", "close": 0.980991, "volume": 12003.0}, {"date": "2017-10-06", "close": 0.971082, "volume": 23844.0}, {"date": "2017-10-09", "close": 0.941355, "volume": 47159.0}, {"date": "2017-10-10", "close": 0.951264, "volume": 30276.0}, {"date": "2017-10-11", "close": 0.951264, "volume": 37402.0}, {"date": "2017-10-12", "close": 0.921537, "volume": 50078.0}, {"date": "2017-10-13", "close": 0.921537, "volume": 32286.0}, {"date": "2017-10-16", "close": 0.9463095, "volume": 2746.0}, {"date": "2017-10-17", "close": 0.9264915, "volume": 11557.0}, {"date": "2017-10-18", "close": 0.9661275, "volume": 102269.0}, {"date": "2017-10-19", "close": 0.9958545, "volume": 63479.0}, {"date": "2017-10-20", "close": 1.0057635, "volume": 60870.0}, {"date": "2017-10-23", "close": 1.000809, "volume": 9157.0}, {"date": "2017-10-24", "close": 0.971082, "volume": 54937.0}, {"date": "2017-10-25", "close": 0.951264, "volume": 36815.0}, {"date": "2017-10-26", "close": 0.941355, "volume": 22030.0}, {"date": "2017-10-27", "close": 0.931446, "volume": 28613.0}, {"date": "2017-10-30", "close": 0.9264915, "volume": 18423.0}, {"date": "2017-10-31", "close": 0.931446, "volume": 3510.0}, {"date": "2017-11-01", "close": 0.941355, "volume": 14102.0}, {"date": "2017-11-02", "close": 0.980991, "volume": 29958.0}, {"date": "2017-11-03", "close": 0.971082, "volume": 110077.0}, {"date": "2017-11-06", "close": 1.000809, "volume": 27879.0}, {"date": "2017-11-07", "close": 0.9661275, "volume": 35649.0}, {"date": "2017-11-08", "close": 0.951264, "volume": 80056.0}, {"date": "2017-11-09", "close": 0.961173, "volume": 40141.0}, {"date": "2017-11-10", "close": 0.9463095, "volume": 33988.0}, {"date": "2017-11-13", "close": 0.961173, "volume": 32316.0}, {"date": "2017-11-14", "close": 0.951264, "volume": 9613.0}, {"date": "2017-11-15", "close": 0.951264, "volume": 16243.0}, {"date": "2017-11-16", "close": 0.961173, "volume": 17443.0}, {"date": "2017-11-17", "close": 0.971082, "volume": 29271.0}, {"date": "2017-11-20", "close": 0.951264, "volume": 36684.0}, {"date": "2017-11-21", "close": 0.931446, "volume": 59217.0}, {"date": "2017-11-22", "close": 0.921537, "volume": 61948.0}, {"date": "2017-11-23", "close": 0.9264915, "volume": 19902.0}, {"date": "2017-11-24", "close": 0.9264915, "volume": 33981.0}, {"date": "2017-11-27", "close": 0.921537, "volume": 12615.0}, {"date": "2017-11-28", "close": 0.921537, "volume": 34531.0}, {"date": "2017-11-29", "close": 0.911628, "volume": 28478.0}, {"date": "2017-11-30", "close": 0.8967645, "volume": 3158218.0}, {"date": "2017-12-01", "close": 0.9264915, "volume": 27139.0}, {"date": "2017-12-04", "close": 0.911628, "volume": 41811.0}, {"date": "2017-12-05", "close": 0.931446, "volume": 57766.0}, {"date": "2017-12-06", "close": 0.931446, "volume": 94115.0}, {"date": "2017-12-07", "close": 0.931446, "volume": 1515.0}, {"date": "2017-12-08", "close": 0.9165825, "volume": 6303.0}, {"date": "2017-12-11", "close": 0.9066735, "volume": 10698.0}, {"date": "2017-12-12", "close": 0.862083, "volume": 72526.0}, {"date": "2017-12-13", "close": 0.8571285, "volume": 4352.0}, {"date": "2017-12-14", "close": 0.79272, "volume": 109223.0}, {"date": "2017-12-15", "close": 0.8274015, "volume": 12348.0}, {"date": "2017-12-18", "close": 0.842265, "volume": 19097.0}, {"date": "2017-12-19", "close": 0.881901, "volume": 25641.0}, {"date": "2017-12-20", "close": 0.852174, "volume": 59397.0}, {"date": "2017-12-21", "close": 0.871992, "volume": 50386.0}, {"date": "2017-12-22", "close": 0.89181, "volume": 80350.0}, {"date": "2017-12-27", "close": 0.89181, "volume": 20083.0}, {"date": "2017-12-28", "close": 0.8967645, "volume": 27234.0}, {"date": "2017-12-29", "close": 0.881901, "volume": 22878.0}, {"date": "2018-01-02", "close": 0.8670375, "volume": 15317.0}, {"date": "2018-01-03", "close": 0.89181, "volume": 52864.0}, {"date": "2018-01-04", "close": 0.89181, "volume": 49901.0}, {"date": "2018-01-05", "close": 0.911628, "volume": 70102.0}, {"date": "2018-01-08", "close": 0.911628, "volume": 20313.0}, {"date": "2018-01-09", "close": 0.9066735, "volume": 32742.0}, {"date": "2018-01-10", "close": 0.9264915, "volume": 16794.0}, {"date": "2018-01-11", "close": 0.941355, "volume": 30448.0}, {"date": "2018-01-12", "close": 0.941355, "volume": 7266.0}, {"date": "2018-01-15", "close": 0.941355, "volume": 43294.0}, {"date": "2018-01-16", "close": 0.9364005, "volume": 39770.0}, {"date": "2018-01-17", "close": 0.941355, "volume": 15575.0}, {"date": "2018-01-18", "close": 0.941355, "volume": 11101.0}, {"date": "2018-01-19", "close": 0.9364005, "volume": 2744.0}, {"date": "2018-01-22", "close": 0.9264915, "volume": 99221.0}, {"date": "2018-01-23", "close": 0.89181, "volume": 72880.0}, {"date": "2018-01-24", "close": 0.862083, "volume": 210808.0}, {"date": "2018-01-25", "close": 0.862083, "volume": 94064.0}, {"date": "2018-01-29", "close": 0.862083, "volume": 66506.0}, {"date": "2018-01-30", "close": 0.862083, "volume": 1469367.0}, {"date": "2018-01-31", "close": 0.862083, "volume": 47387.0}, {"date": "2018-02-01", "close": 0.941355, "volume": 75035.0}, {"date": "2018-02-02", "close": 0.871992, "volume": 267887.0}, {"date": "2018-02-05", "close": 0.8571285, "volume": 62166.0}, {"date": "2018-02-06", "close": 0.8472195, "volume": 112797.0}, {"date": "2018-02-07", "close": 0.871992, "volume": 107837.0}, {"date": "2018-02-08", "close": 0.852174, "volume": 103771.0}, {"date": "2018-02-09", "close": 0.862083, "volume": 31352.0}, {"date": "2018-02-12", "close": 0.8769465, "volume": 69955.0}, {"date": "2018-02-13", "close": 0.862083, "volume": 17156.0}, {"date": "2018-02-14", "close": 0.881901, "volume": 24526.0}, {"date": "2018-02-15", "close": 0.931446, "volume": 19166.0}, {"date": "2018-02-16", "close": 0.9364005, "volume": 81924.0}, {"date": "2018-02-19", "close": 0.901719, "volume": 103112.0}, {"date": "2018-02-20", "close": 0.9264915, "volume": 41347.0}, {"date": "2018-02-21", "close": 0.89181, "volume": 206869.0}, {"date": "2018-02-22", "close": 0.89181, "volume": 166991.0}, {"date": "2018-02-23", "close": 0.89181, "volume": 30124.0}, {"date": "2018-02-26", "close": 0.8670375, "volume": 152873.0}, {"date": "2018-02-27", "close": 0.8670375, "volume": 161469.0}, {"date": "2018-02-28", "close": 0.852174, "volume": 153043.0}, {"date": "2018-03-01", "close": 0.8274015, "volume": 207944.0}, {"date": "2018-03-02", "close": 0.772902, "volume": 172410.0}, {"date": "2018-03-05", "close": 0.8075835, "volume": 1170141.0}, {"date": "2018-03-06", "close": 0.79272, "volume": 60727.0}, {"date": "2018-03-07", "close": 0.79272, "volume": 70568.0}, {"date": "2018-03-08", "close": 0.8274015, "volume": 1427.0}, {"date": "2018-03-09", "close": 0.881901, "volume": 28141.0}, {"date": "2018-03-12", "close": 0.842265, "volume": 19174.0}, {"date": "2018-03-13", "close": 0.8274015, "volume": 16652.0}, {"date": "2018-03-14", "close": 0.832356, "volume": 20184.0}, {"date": "2018-03-15", "close": 0.852174, "volume": 31411.0}, {"date": "2018-03-16", "close": 0.8868555, "volume": 5366.0}, {"date": "2018-03-19", "close": 0.862083, "volume": 4175.0}, {"date": "2018-03-20", "close": 0.8373105, "volume": 29674.0}, {"date": "2018-03-21", "close": 0.832356, "volume": 33705.0}, {"date": "2018-03-22", "close": 0.782811, "volume": 145106.0}, {"date": "2018-03-23", "close": 0.79272, "volume": 606.0}, {"date": "2018-03-26", "close": 0.782811, "volume": 97540.0}, {"date": "2018-03-27", "close": 0.7481295, "volume": 36608.0}, {"date": "2018-03-28", "close": 0.762993, "volume": 117003.0}, {"date": "2018-03-29", "close": 0.782811, "volume": 15354.0}, {"date": "2018-04-03", "close": 0.782811, "volume": 26239.0}, {"date": "2018-04-04", "close": 0.812538, "volume": 9353.0}, {"date": "2018-04-05", "close": 0.802629, "volume": 7983.0}, {"date": "2018-04-06", "close": 0.8174925, "volume": 14178.0}, {"date": "2018-04-09", "close": 0.822447, "volume": 1201.0}, {"date": "2018-04-10", "close": 0.79272, "volume": 17292.0}, {"date": "2018-04-11", "close": 0.832356, "volume": 5551.0}, {"date": "2018-04-12", "close": 0.921537, "volume": 98889.0}, {"date": "2018-04-13", "close": 0.911628, "volume": 74273.0}, {"date": "2018-04-16", "close": 0.881901, "volume": 37947.0}, {"date": "2018-04-17", "close": 0.8670375, "volume": 30323.0}, {"date": "2018-04-18", "close": 0.89181, "volume": 84479.0}, {"date": "2018-04-19", "close": 0.89181, "volume": 46662.0}, {"date": "2018-04-20", "close": 0.89181, "volume": 3028.0}, {"date": "2018-04-23", "close": 0.8868555, "volume": 25778.0}, {"date": "2018-04-24", "close": 0.8868555, "volume": 66050.0}, {"date": "2018-04-26", "close": 0.89181, "volume": 38928.0}, {"date": "2018-04-27", "close": 0.842265, "volume": 104502.0}, {"date": "2018-04-30", "close": 0.8274015, "volume": 13978.0}, {"date": "2018-05-01", "close": 0.852174, "volume": 1009.0}, {"date": "2018-05-02", "close": 0.8075835, "volume": 69383.0}, {"date": "2018-05-03", "close": 0.79272, "volume": 59412.0}, {"date": "2018-05-04", "close": 0.802629, "volume": 56222.0}, {"date": "2018-05-07", "close": 0.8373105, "volume": 7042.0}, {"date": "2018-05-08", "close": 0.832356, "volume": 34194.0}, {"date": "2018-05-09", "close": 0.8174925, "volume": 1862.0}, {"date": "2018-05-10", "close": 0.8274015, "volume": 1105.0}, {"date": "2018-05-11", "close": 0.822447, "volume": 14209.0}, {"date": "2018-05-14", "close": 0.842265, "volume": 38142.0}, {"date": "2018-05-15", "close": 0.7976745, "volume": 50499.0}, {"date": "2018-05-16", "close": 0.812538, "volume": 6801.0}, {"date": "2018-05-17", "close": 0.802629, "volume": 2018.0}, {"date": "2018-05-18", "close": 0.802629, "volume": 4475.0}, {"date": "2018-05-21", "close": 0.812538, "volume": 8483.0}, {"date": "2018-05-22", "close": 0.802629, "volume": 1008.0}, {"date": "2018-05-23", "close": 0.772902, "volume": 51160.0}, {"date": "2018-05-24", "close": 0.762993, "volume": 7860.0}, {"date": "2018-05-25", "close": 0.8075835, "volume": 13561.0}, {"date": "2018-05-28", "close": 0.802629, "volume": 5926.0}, {"date": "2018-05-29", "close": 0.772902, "volume": 70160.0}, {"date": "2018-05-31", "close": 0.743175, "volume": 28964.0}, {"date": "2018-06-01", "close": 0.713448, "volume": 6812.0}, {"date": "2018-06-04", "close": 0.733266, "volume": 7720.0}, {"date": "2018-06-05", "close": 0.7283115, "volume": 25615.0}, {"date": "2018-06-06", "close": 0.723357, "volume": 17585.0}, {"date": "2018-06-07", "close": 0.703539, "volume": 31175.0}, {"date": "2018-06-08", "close": 0.703539, "volume": 64339.0}, {"date": "2018-06-12", "close": 0.703539, "volume": 66549.0}, {"date": "2018-06-13", "close": 0.683721, "volume": 44621.0}, {"date": "2018-06-14", "close": 0.6490395, "volume": 97574.0}, {"date": "2018-06-15", "close": 0.653994, "volume": 157299.0}, {"date": "2018-06-18", "close": 0.6886755, "volume": 22490.0}, {"date": "2018-06-19", "close": 0.7481295, "volume": 41922.0}, {"date": "2018-06-20", "close": 0.743175, "volume": 1441.0}, {"date": "2018-06-21", "close": 0.7778565, "volume": 18860.0}, {"date": "2018-06-22", "close": 0.802629, "volume": 39483.0}, {"date": "2018-06-25", "close": 0.7976745, "volume": 63905.0}, {"date": "2018-06-26", "close": 0.7778565, "volume": 16071.0}, {"date": "2018-06-27", "close": 0.772902, "volume": 73189.0}, {"date": "2018-06-28", "close": 0.753084, "volume": 27739.0}, {"date": "2018-06-29", "close": 0.753084, "volume": 34785.0}, {"date": "2018-07-02", "close": 0.772902, "volume": 575230.0}, {"date": "2018-07-03", "close": 0.762993, "volume": 3744.0}, {"date": "2018-07-04", "close": 0.7679475, "volume": 22101.0}, {"date": "2018-07-05", "close": 0.7679475, "volume": 7110.0}, {"date": "2018-07-06", "close": 0.762993, "volume": 4868.0}, {"date": "2018-07-09", "close": 0.762993, "volume": 35262.0}, {"date": "2018-07-10", "close": 0.802629, "volume": 30735.0}, {"date": "2018-07-11", "close": 0.7877655, "volume": 20802.0}, {"date": "2018-07-13", "close": 0.7877655, "volume": 45636.0}, {"date": "2018-07-16", "close": 0.7877655, "volume": 1291.0}, {"date": "2018-07-17", "close": 0.79272, "volume": 91413.0}, {"date": "2018-07-18", "close": 0.772902, "volume": 858.0}, {"date": "2018-07-19", "close": 0.7778565, "volume": 2674.0}, {"date": "2018-07-20", "close": 0.7084935, "volume": 131838.0}, {"date": "2018-07-23", "close": 0.6688575, "volume": 4541.0}, {"date": "2018-07-24", "close": 0.634176, "volume": 78788.0}, {"date": "2018-07-25", "close": 0.634176, "volume": 91338.0}, {"date": "2018-07-26", "close": 0.614358, "volume": 21675.0}, {"date": "2018-07-27", "close": 0.6094035, "volume": 3630.0}, {"date": "2018-07-30", "close": 0.564813, "volume": 30593.0}, {"date": "2018-07-31", "close": 0.525177, "volume": 267384.0}, {"date": "2018-08-01", "close": 0.5103135, "volume": 32625.0}, {"date": "2018-08-02", "close": 0.525177, "volume": 124759.0}, {"date": "2018-08-03", "close": 0.5103135, "volume": 28042.0}, {"date": "2018-08-06", "close": 0.5004045, "volume": 8629.0}, {"date": "2018-08-07", "close": 0.505359, "volume": 19679.0}, {"date": "2018-08-08", "close": 0.5301315, "volume": 7998.0}, {"date": "2018-08-09", "close": 0.5202225, "volume": 16147.0}, {"date": "2018-08-10", "close": 0.505359, "volume": 15175.0}, {"date": "2018-08-13", "close": 0.5697675, "volume": 85849.0}, {"date": "2018-08-14", "close": 0.5400405, "volume": 94537.0}, {"date": "2018-08-15", "close": 0.544995, "volume": 58853.0}, {"date": "2018-08-16", "close": 0.584631, "volume": 151352.0}, {"date": "2018-08-20", "close": 0.644085, "volume": 80657.0}, {"date": "2018-08-21", "close": 0.6985845, "volume": 73638.0}, {"date": "2018-08-22", "close": 0.723357, "volume": 99936.0}, {"date": "2018-08-23", "close": 0.762993, "volume": 17574.0}, {"date": "2018-08-24", "close": 0.723357, "volume": 25230.0}, {"date": "2018-08-27", "close": 0.69363, "volume": 51237.0}, {"date": "2018-08-28", "close": 0.69363, "volume": 6055.0}, {"date": "2018-08-29", "close": 0.69363, "volume": 32219.0}, {"date": "2018-08-30", "close": 0.6886755, "volume": 22123.0}, {"date": "2018-08-31", "close": 0.6490395, "volume": 14260.0}, {"date": "2018-09-03", "close": 0.6589485, "volume": 21213.0}, {"date": "2018-09-04", "close": 0.644085, "volume": 20184.0}, {"date": "2018-09-05", "close": 0.644085, "volume": 16652.0}, {"date": "2018-09-06", "close": 0.683721, "volume": 36072.0}, {"date": "2018-09-07", "close": 0.653994, "volume": 34504.0}, {"date": "2018-09-10", "close": 0.604449, "volume": 18987.0}, {"date": "2018-09-11", "close": 0.6094035, "volume": 40847.0}, {"date": "2018-09-12", "close": 0.604449, "volume": 23800.0}, {"date": "2018-09-13", "close": 0.6193125, "volume": 90911.0}, {"date": "2018-09-14", "close": 0.6193125, "volume": 11448.0}, {"date": "2018-09-17", "close": 0.614358, "volume": 1716.0}, {"date": "2018-09-18", "close": 0.614358, "volume": 18468.0}, {"date": "2018-09-19", "close": 0.604449, "volume": 4003.0}, {"date": "2018-09-20", "close": 0.614358, "volume": 36432.0}, {"date": "2018-09-21", "close": 0.604449, "volume": 12615.0}, {"date": "2018-09-24", "close": 0.604449, "volume": 10641.0}, {"date": "2018-09-25", "close": 0.584631, "volume": 97479.0}, {"date": "2018-09-26", "close": 0.584631, "volume": 15462.0}, {"date": "2018-09-27", "close": 0.5895855, "volume": 3936.0}, {"date": "2018-09-28", "close": 0.564813, "volume": 888.0}, {"date": "2018-10-02", "close": 0.5499495, "volume": 6200.0}, {"date": "2018-10-04", "close": 0.5697675, "volume": 31269.0}, {"date": "2018-10-05", "close": 0.5697675, "volume": 3310.0}, {"date": "2018-10-08", "close": 0.564813, "volume": 14552.0}, {"date": "2018-10-09", "close": 0.564813, "volume": 21677.0}, {"date": "2018-10-10", "close": 0.564813, "volume": 14633.0}, {"date": "2018-10-11", "close": 0.544995, "volume": 127421.0}, {"date": "2018-10-12", "close": 0.544995, "volume": 29391.0}, {"date": "2018-10-15", "close": 0.5400405, "volume": 4925.0}, {"date": "2018-10-16", "close": 0.544995, "volume": 32341.0}, {"date": "2018-10-17", "close": 0.544995, "volume": 29368.0}, {"date": "2018-10-18", "close": 0.544995, "volume": 37895.0}, {"date": "2018-10-19", "close": 0.525177, "volume": 79474.0}, {"date": "2018-10-22", "close": 0.535086, "volume": 10092.0}, {"date": "2018-10-23", "close": 0.554904, "volume": 32626.0}, {"date": "2018-10-24", "close": 0.59454, "volume": 77580.0}, {"date": "2018-10-25", "close": 0.59454, "volume": 22947.0}, {"date": "2018-10-26", "close": 0.59454, "volume": 105016.0}, {"date": "2018-10-29", "close": 0.59454, "volume": 30276.0}, {"date": "2018-10-30", "close": 0.634176, "volume": 52656.0}, {"date": "2018-10-31", "close": 0.6886755, "volume": 7337.0}, {"date": "2018-11-01", "close": 0.703539, "volume": 98991.0}, {"date": "2018-11-02", "close": 0.7382205, "volume": 34637.0}, {"date": "2018-11-05", "close": 0.644085, "volume": 20486.0}, {"date": "2018-11-06", "close": 0.663903, "volume": 33038.0}, {"date": "2018-11-07", "close": 0.703539, "volume": 9127.0}, {"date": "2018-11-08", "close": 0.723357, "volume": 15727.0}, {"date": "2018-11-09", "close": 0.733266, "volume": 1251.0}, {"date": "2018-11-12", "close": 0.733266, "volume": 12209.0}, {"date": "2018-11-13", "close": 0.743175, "volume": 16456.0}, {"date": "2018-11-14", "close": 0.743175, "volume": 15640.0}, {"date": "2018-11-15", "close": 0.733266, "volume": 21447.0}, {"date": "2018-11-16", "close": 0.7481295, "volume": 10570.0}, {"date": "2018-11-19", "close": 0.7778565, "volume": 45168.0}, {"date": "2018-11-20", "close": 0.743175, "volume": 10334.0}, {"date": "2018-11-21", "close": 0.7481295, "volume": 26138.0}, {"date": "2018-11-22", "close": 0.713448, "volume": 24376.0}, {"date": "2018-11-23", "close": 0.69363, "volume": 5046.0}, {"date": "2018-11-26", "close": 0.703539, "volume": 16918.0}, {"date": "2018-11-27", "close": 0.723357, "volume": 3317.0}, {"date": "2018-11-28", "close": 0.69363, "volume": 2018.0}, {"date": "2018-11-30", "close": 0.644085, "volume": 3169.0}, {"date": "2018-12-05", "close": 0.624267, "volume": 2419.0}, {"date": "2018-12-07", "close": 0.604449, "volume": 1071.0}, {"date": "2018-12-11", "close": 0.59454, "volume": 63854.0}, {"date": "2018-12-12", "close": 0.584631, "volume": 17572.0}, {"date": "2018-12-13", "close": 0.614358, "volume": 18575.0}, {"date": "2018-12-14", "close": 0.59454, "volume": 4466.0}, {"date": "2018-12-17", "close": 0.59454, "volume": 2523.0}, {"date": "2018-12-20", "close": 0.574722, "volume": 1892.0}, {"date": "2018-12-21", "close": 0.554904, "volume": 48966.0}, {"date": "2018-12-24", "close": 0.5598585, "volume": 1514.0}, {"date": "2018-12-27", "close": 0.564813, "volume": 2200.0}, {"date": "2018-12-28", "close": 0.59454, "volume": 13624.0}, {"date": "2018-12-31", "close": 0.59454, "volume": 2498.0}, {"date": "2019-01-02", "close": 0.574722, "volume": 4843.0}, {"date": "2019-01-03", "close": 0.574722, "volume": 18813.0}, {"date": "2019-01-07", "close": 0.59454, "volume": 6248.0}, {"date": "2019-01-08", "close": 0.574722, "volume": 2375.0}, {"date": "2019-01-09", "close": 0.574722, "volume": 612.0}, {"date": "2019-01-10", "close": 0.59454, "volume": 11522.0}, {"date": "2019-01-14", "close": 0.59454, "volume": 16259.0}, {"date": "2019-01-15", "close": 0.584631, "volume": 3177.0}, {"date": "2019-01-16", "close": 0.604449, "volume": 9965.0}, {"date": "2019-01-17", "close": 0.604449, "volume": 3616.0}, {"date": "2019-01-21", "close": 0.59454, "volume": 1640.0}, {"date": "2019-01-23", "close": 0.584631, "volume": 2523.0}, {"date": "2019-01-24", "close": 0.604449, "volume": 32839.0}, {"date": "2019-01-25", "close": 0.564813, "volume": 616.0}, {"date": "2019-01-29", "close": 0.604449, "volume": 32454.0}, {"date": "2019-01-30", "close": 0.574722, "volume": 18304.0}, {"date": "2019-01-31", "close": 0.4805865, "volume": 149799.0}, {"date": "2019-02-01", "close": 0.475632, "volume": 267607.0}, {"date": "2019-02-04", "close": 0.4607685, "volume": 117908.0}, {"date": "2019-02-05", "close": 0.4706775, "volume": 50646.0}, {"date": "2019-02-06", "close": 0.4409505, "volume": 69300.0}, {"date": "2019-02-07", "close": 0.416178, "volume": 37462.0}, {"date": "2019-02-08", "close": 0.426087, "volume": 69315.0}, {"date": "2019-02-11", "close": 0.445905, "volume": 60551.0}, {"date": "2019-02-12", "close": 0.445905, "volume": 45936.0}, {"date": "2019-02-13", "close": 0.445905, "volume": 37163.0}, {"date": "2019-02-14", "close": 0.445905, "volume": 7735.0}, {"date": "2019-02-15", "close": 0.455814, "volume": 35257.0}, {"date": "2019-02-18", "close": 0.445905, "volume": 51909.0}, {"date": "2019-02-19", "close": 0.455814, "volume": 32681.0}, {"date": "2019-02-20", "close": 0.445905, "volume": 148693.0}, {"date": "2019-02-21", "close": 0.445905, "volume": 30869.0}, {"date": "2019-02-22", "close": 0.445905, "volume": 74498.0}, {"date": "2019-02-25", "close": 0.4706775, "volume": 32341.0}, {"date": "2019-02-27", "close": 0.356724, "volume": 296901.0}, {"date": "2019-02-28", "close": 0.356724, "volume": 24336.0}, {"date": "2019-03-01", "close": 0.307179, "volume": 80713.0}, {"date": "2019-03-04", "close": 0.2824065, "volume": 22796.0}, {"date": "2019-03-05", "close": 0.277452, "volume": 66560.0}, {"date": "2019-03-06", "close": 0.257634, "volume": 18010.0}, {"date": "2019-03-07", "close": 0.267543, "volume": 7093.0}, {"date": "2019-03-08", "close": 0.267543, "volume": 10472.0}, {"date": "2019-03-11", "close": 0.267543, "volume": 2417.0}, {"date": "2019-03-12", "close": 0.287361, "volume": 21202.0}, {"date": "2019-03-13", "close": 0.336906, "volume": 10007.0}, {"date": "2019-03-14", "close": 0.2923155, "volume": 22841.0}, {"date": "2019-03-15", "close": 0.277452, "volume": 5046.0}, {"date": "2019-03-19", "close": 0.247725, "volume": 6559.0}, {"date": "2019-03-20", "close": 0.247725, "volume": 15057.0}, {"date": "2019-03-21", "close": 0.2526795, "volume": 24220.0}, {"date": "2019-03-25", "close": 0.257634, "volume": 18781.0}, {"date": "2019-03-26", "close": 0.2526795, "volume": 5645.0}, {"date": "2019-03-27", "close": 0.257634, "volume": 21193.0}, {"date": "2019-03-28", "close": 0.237816, "volume": 9518.0}, {"date": "2019-03-29", "close": 0.227907, "volume": 16485.0}, {"date": "2019-04-02", "close": 0.188271, "volume": 81942.0}, {"date": "2019-04-03", "close": 0.2031345, "volume": 32031.0}, {"date": "2019-04-04", "close": 0.208089, "volume": 19958.0}, {"date": "2019-04-05", "close": 0.1932255, "volume": 1817.0}, {"date": "2019-04-08", "close": 0.1932255, "volume": 1009.0}, {"date": "2019-04-09", "close": 0.19818, "volume": 3684.0}, {"date": "2019-04-10", "close": 0.208089, "volume": 8249.0}, {"date": "2019-04-11", "close": 0.2130435, "volume": 7109.0}, {"date": "2019-04-12", "close": 0.2229525, "volume": 8088.0}, {"date": "2019-04-15", "close": 0.2229525, "volume": 1096.0}, {"date": "2019-04-16", "close": 0.2229525, "volume": 19074.0}, {"date": "2019-04-18", "close": 0.2130435, "volume": 11333.0}, {"date": "2019-04-23", "close": 0.2130435, "volume": 92458.0}, {"date": "2019-04-24", "close": 0.217998, "volume": 108311.0}, {"date": "2019-04-26", "close": 0.217998, "volume": 157433.0}, {"date": "2019-04-29", "close": 0.2328615, "volume": 17358.0}, {"date": "2019-04-30", "close": 0.237816, "volume": 110178.0}, {"date": "2019-05-01", "close": 0.227907, "volume": 66113.0}, {"date": "2019-05-02", "close": 0.247725, "volume": 25762.0}, {"date": "2019-05-03", "close": 0.247725, "volume": 2018.0}, {"date": "2019-05-06", "close": 0.247725, "volume": 11101.0}, {"date": "2019-05-07", "close": 0.237816, "volume": 2119.0}, {"date": "2019-05-08", "close": 0.237816, "volume": 11258.0}, {"date": "2019-05-09", "close": 0.2229525, "volume": 178625.0}, {"date": "2019-05-10", "close": 0.208089, "volume": 25230.0}, {"date": "2019-05-13", "close": 0.19818, "volume": 38585.0}, {"date": "2019-05-14", "close": 0.237816, "volume": 96452.0}, {"date": "2019-05-15", "close": 0.247725, "volume": 48809.0}, {"date": "2019-05-16", "close": 0.267543, "volume": 177871.0}, {"date": "2019-05-17", "close": 0.277452, "volume": 42716.0}, {"date": "2019-05-20", "close": 0.2824065, "volume": 69514.0}, {"date": "2019-05-21", "close": 0.2824065, "volume": 703.0}, {"date": "2019-05-22", "close": 0.277452, "volume": 20184.0}, {"date": "2019-05-23", "close": 0.277452, "volume": 59280.0}, {"date": "2019-05-24", "close": 0.237816, "volume": 13234.0}, {"date": "2019-05-27", "close": 0.2427705, "volume": 17963.0}, {"date": "2019-05-28", "close": 0.2427705, "volume": 2100.0}, {"date": "2019-05-29", "close": 0.2427705, "volume": 12445.0}, {"date": "2019-05-31", "close": 0.2427705, "volume": 9083.0}, {"date": "2019-06-03", "close": 0.247725, "volume": 27157.0}, {"date": "2019-06-04", "close": 0.237816, "volume": 11551.0}, {"date": "2019-06-05", "close": 0.208089, "volume": 28361.0}, {"date": "2019-06-06", "close": 0.237816, "volume": 10113.0}, {"date": "2019-06-07", "close": 0.208089, "volume": 1009.0}, {"date": "2019-06-11", "close": 0.217998, "volume": 118696.0}, {"date": "2019-06-12", "close": 0.237816, "volume": 5994.0}, {"date": "2019-06-13", "close": 0.237816, "volume": 12716.0}, {"date": "2019-06-14", "close": 0.237816, "volume": 21153.0}, {"date": "2019-06-17", "close": 0.2328615, "volume": 6424.0}, {"date": "2019-06-18", "close": 0.2328615, "volume": 10430.0}, {"date": "2019-06-19", "close": 0.2328615, "volume": 6438.0}, {"date": "2019-06-20", "close": 0.2031345, "volume": 35013.0}, {"date": "2019-06-21", "close": 0.2031345, "volume": 35513.0}, {"date": "2019-06-24", "close": 0.19818, "volume": 57686.0}, {"date": "2019-06-25", "close": 0.2031345, "volume": 59639.0}, {"date": "2019-06-26", "close": 0.208089, "volume": 289929.0}, {"date": "2019-06-27", "close": 0.19818, "volume": 163995.0}, {"date": "2019-06-28", "close": 0.1932255, "volume": 60756.0}, {"date": "2019-07-01", "close": 0.188271, "volume": 42428.0}, {"date": "2019-07-02", "close": 0.1734075, "volume": 111200.0}, {"date": "2019-07-03", "close": 0.1634985, "volume": 164026.0}, {"date": "2019-07-04", "close": 0.1535895, "volume": 867104.0}, {"date": "2019-07-09", "close": 0.1535895, "volume": 424241.0}, {"date": "2019-07-10", "close": 0.178362, "volume": 260373.0}, {"date": "2019-07-11", "close": 0.1932255, "volume": 169330.0}, {"date": "2019-07-12", "close": 0.208089, "volume": 108785.0}, {"date": "2019-07-16", "close": 0.208089, "volume": 21486.0}, {"date": "2019-07-17", "close": 0.217998, "volume": 67026.0}, {"date": "2019-07-18", "close": 0.2229525, "volume": 35290.0}, {"date": "2019-07-19", "close": 0.19818, "volume": 5147.0}, {"date": "2019-07-22", "close": 0.217998, "volume": 8174.0}, {"date": "2019-07-23", "close": 0.188271, "volume": 142462.0}, {"date": "2019-07-24", "close": 0.1833165, "volume": 13479.0}, {"date": "2019-07-25", "close": 0.1833165, "volume": 8091.0}, {"date": "2019-07-26", "close": 0.1833165, "volume": 952.0}, {"date": "2019-07-29", "close": 0.178362, "volume": 116422.0}, {"date": "2019-07-30", "close": 0.1833165, "volume": 55505.0}, {"date": "2019-07-31", "close": 0.188271, "volume": 210472.0}, {"date": "2019-08-01", "close": 0.188271, "volume": 949.0}, {"date": "2019-08-02", "close": 0.188271, "volume": 128608.0}, {"date": "2019-08-05", "close": 0.188271, "volume": 11504.0}, {"date": "2019-08-06", "close": 0.188271, "volume": 7042.0}, {"date": "2019-08-07", "close": 0.188271, "volume": 32879.0}, {"date": "2019-08-08", "close": 0.19818, "volume": 187952.0}, {"date": "2019-08-09", "close": 0.208089, "volume": 146013.0}, {"date": "2019-08-12", "close": 0.188271, "volume": 217184.0}, {"date": "2019-08-13", "close": 0.1932255, "volume": 27048.0}, {"date": "2019-08-14", "close": 0.1932255, "volume": 140814.0}, {"date": "2019-08-16", "close": 0.188271, "volume": 35725.0}, {"date": "2019-08-19", "close": 0.1932255, "volume": 6537.0}, {"date": "2019-08-20", "close": 0.188271, "volume": 47603.0}, {"date": "2019-08-21", "close": 0.188271, "volume": 51244.0}, {"date": "2019-08-22", "close": 0.1932255, "volume": 16147.0}, {"date": "2019-08-28", "close": 0.208089, "volume": 140101.0}, {"date": "2019-08-30", "close": 0.2031345, "volume": 59041.0}, {"date": "2019-09-02", "close": 0.2031345, "volume": 797.0}, {"date": "2019-09-03", "close": 0.217998, "volume": 176809.0}, {"date": "2019-09-04", "close": 0.247725, "volume": 10797.0}, {"date": "2019-09-05", "close": 0.307179, "volume": 81209.0}, {"date": "2019-09-09", "close": 0.29727, "volume": 40066.0}, {"date": "2019-09-10", "close": 0.2625885, "volume": 63917.0}, {"date": "2019-09-11", "close": 0.2923155, "volume": 61568.0}, {"date": "2019-09-12", "close": 0.3022245, "volume": 73145.0}, {"date": "2019-09-13", "close": 0.2923155, "volume": 35131.0}, {"date": "2019-09-16", "close": 0.277452, "volume": 21627.0}, {"date": "2019-09-17", "close": 0.2625885, "volume": 5046.0}, {"date": "2019-09-18", "close": 0.2625885, "volume": 19031.0}, {"date": "2019-09-19", "close": 0.2427705, "volume": 134221.0}, {"date": "2019-09-20", "close": 0.227907, "volume": 20688.0}, {"date": "2019-09-23", "close": 0.2229525, "volume": 34551.0}, {"date": "2019-09-24", "close": 0.2130435, "volume": 11856.0}, {"date": "2019-09-25", "close": 0.247725, "volume": 65183.0}, {"date": "2019-09-27", "close": 0.227907, "volume": 13375.0}, {"date": "2019-09-30", "close": 0.237816, "volume": 21978.0}, {"date": "2019-10-01", "close": 0.2923155, "volume": 76374.0}, {"date": "2019-10-02", "close": 0.287361, "volume": 20184.0}, {"date": "2019-10-03", "close": 0.247725, "volume": 25230.0}, {"date": "2019-10-08", "close": 0.257634, "volume": 1817.0}, {"date": "2019-10-09", "close": 0.277452, "volume": 51531.0}, {"date": "2019-10-10", "close": 0.2625885, "volume": 5046.0}, {"date": "2019-10-11", "close": 0.287361, "volume": 120164.0}, {"date": "2019-10-15", "close": 0.29727, "volume": 71056.0}, {"date": "2019-10-17", "close": 0.29727, "volume": 19123.0}, {"date": "2019-10-18", "close": 0.29727, "volume": 3624.0}, {"date": "2019-10-22", "close": 0.28, "volume": 69846.0}, {"date": "2019-10-23", "close": 0.33, "volume": 496989.0}, {"date": "2019-10-24", "close": 0.345, "volume": 804136.0}, {"date": "2019-10-25", "close": 0.34, "volume": 61855.0}, {"date": "2019-10-28", "close": 0.34, "volume": 1310024.0}, {"date": "2019-10-29", "close": 0.345, "volume": 108596.0}, {"date": "2019-10-30", "close": 0.35, "volume": 33512.0}, {"date": "2019-10-31", "close": 0.355, "volume": 23676.0}, {"date": "2019-11-01", "close": 0.35, "volume": 420551.0}, {"date": "2019-11-04", "close": 0.39, "volume": 118118.0}, {"date": "2019-11-05", "close": 0.35, "volume": 149126.0}, {"date": "2019-11-06", "close": 0.35, "volume": 24424.0}, {"date": "2019-11-07", "close": 0.34, "volume": 31500.0}, {"date": "2019-11-08", "close": 0.345, "volume": 10000.0}, {"date": "2019-11-11", "close": 0.32, "volume": 85000.0}, {"date": "2019-11-12", "close": 0.32, "volume": 693.0}, {"date": "2019-11-13", "close": 0.36, "volume": 54332.0}, {"date": "2019-11-14", "close": 0.36, "volume": 204620.0}, {"date": "2019-11-15", "close": 0.38, "volume": 511197.0}, {"date": "2019-11-18", "close": 0.35, "volume": 97134.0}, {"date": "2019-11-19", "close": 0.35, "volume": 7960.0}, {"date": "2019-11-20", "close": 0.37, "volume": 22000.0}, {"date": "2019-11-21", "close": 0.35, "volume": 36020.0}, {"date": "2019-11-22", "close": 0.4, "volume": 477637.0}, {"date": "2019-11-25", "close": 0.375, "volume": 71750.0}, {"date": "2019-11-26", "close": 0.36, "volume": 15140.0}, {"date": "2019-11-27", "close": 0.35, "volume": 388509.0}, {"date": "2019-11-28", "close": 0.345, "volume": 39310.0}, {"date": "2019-11-29", "close": 0.335, "volume": 17016.0}, {"date": "2019-12-02", "close": 0.38, "volume": 69942.0}, {"date": "2019-12-03", "close": 0.355, "volume": 18956.0}, {"date": "2019-12-04", "close": 0.32, "volume": 12500.0}, {"date": "2019-12-05", "close": 0.325, "volume": 2200.0}, {"date": "2019-12-06", "close": 0.32, "volume": 15030.0}, {"date": "2019-12-09", "close": 0.32, "volume": 301000.0}, {"date": "2019-12-10", "close": 0.3, "volume": 216408.0}, {"date": "2019-12-11", "close": 0.31, "volume": 7548.0}, {"date": "2019-12-12", "close": 0.32, "volume": 30900.0}, {"date": "2019-12-13", "close": 0.33, "volume": 18500.0}, {"date": "2019-12-16", "close": 0.315, "volume": 820.0}, {"date": "2019-12-17", "close": 0.3, "volume": 427587.0}, {"date": "2019-12-18", "close": 0.3, "volume": 75000.0}, {"date": "2019-12-20", "close": 0.41, "volume": 678013.0}, {"date": "2019-12-23", "close": 0.39, "volume": 91055.0}, {"date": "2019-12-24", "close": 0.38, "volume": 89726.0}, {"date": "2019-12-27", "close": 0.37, "volume": 266517.0}, {"date": "2019-12-30", "close": 0.38, "volume": 105000.0}, {"date": "2019-12-31", "close": 0.39, "volume": 17669.0}, {"date": "2020-01-02", "close": 0.445, "volume": 117821.0}, {"date": "2020-01-03", "close": 0.46, "volume": 96291.0}, {"date": "2020-01-06", "close": 0.43, "volume": 168551.0}, {"date": "2020-01-07", "close": 0.455, "volume": 55173.0}, {"date": "2020-01-08", "close": 0.46, "volume": 20000.0}, {"date": "2020-01-09", "close": 0.495, "volume": 106200.0}, {"date": "2020-01-10", "close": 0.55, "volume": 151778.0}, {"date": "2020-01-13", "close": 0.515, "volume": 62447.0}, {"date": "2020-01-14", "close": 0.495, "volume": 118718.0}, {"date": "2020-01-15", "close": 0.5, "volume": 41163.0}, {"date": "2020-01-16", "close": 0.47, "volume": 38936.0}, {"date": "2020-01-17", "close": 0.49, "volume": 61828.0}, {"date": "2020-01-20", "close": 0.475, "volume": 34209.0}, {"date": "2020-01-21", "close": 0.5, "volume": 57403.0}, {"date": "2020-01-22", "close": 0.495, "volume": 72146.0}, {"date": "2020-01-23", "close": 0.475, "volume": 13000.0}, {"date": "2020-01-24", "close": 0.465, "volume": 15854.0}, {"date": "2020-01-28", "close": 0.41, "volume": 261006.0}, {"date": "2020-01-29", "close": 0.45, "volume": 32364.0}, {"date": "2020-01-30", "close": 0.45, "volume": 16549.0}, {"date": "2020-01-31", "close": 0.455, "volume": 23910.0}, {"date": "2020-02-03", "close": 0.425, "volume": 25188.0}, {"date": "2020-02-04", "close": 0.45, "volume": 79470.0}, {"date": "2020-02-05", "close": 0.45, "volume": 111774.0}, {"date": "2020-02-06", "close": 0.515, "volume": 339223.0}, {"date": "2020-02-07", "close": 0.5, "volume": 133944.0}, {"date": "2020-02-10", "close": 0.45, "volume": 332660.0}, {"date": "2020-02-11", "close": 0.45, "volume": 16007.0}, {"date": "2020-02-12", "close": 0.45, "volume": 37912.0}, {"date": "2020-02-13", "close": 0.47, "volume": 42147.0}, {"date": "2020-02-14", "close": 0.47, "volume": 5385.0}, {"date": "2020-02-17", "close": 0.485, "volume": 47959.0}, {"date": "2020-02-18", "close": 0.49, "volume": 61234.0}, {"date": "2020-02-19", "close": 0.485, "volume": 35321.0}, {"date": "2020-02-20", "close": 0.475, "volume": 25028.0}, {"date": "2020-02-21", "close": 0.475, "volume": 34651.0}, {"date": "2020-02-24", "close": 0.44, "volume": 177706.0}, {"date": "2020-02-25", "close": 0.475, "volume": 125349.0}, {"date": "2020-02-26", "close": 0.43, "volume": 48752.0}, {"date": "2020-02-27", "close": 0.41, "volume": 10000.0}, {"date": "2020-02-28", "close": 0.39, "volume": 473546.0}, {"date": "2020-03-02", "close": 0.365, "volume": 300880.0}, {"date": "2020-03-03", "close": 0.37, "volume": 61443.0}, {"date": "2020-03-04", "close": 0.385, "volume": 149161.0}, {"date": "2020-03-05", "close": 0.49, "volume": 92484.0}, {"date": "2020-03-06", "close": 0.435, "volume": 126498.0}, {"date": "2020-03-09", "close": 0.415, "volume": 819634.0}, {"date": "2020-03-10", "close": 0.48, "volume": 162706.0}, {"date": "2020-03-11", "close": 0.45, "volume": 57348.0}, {"date": "2020-03-12", "close": 0.405, "volume": 121191.0}, {"date": "2020-03-13", "close": 0.395, "volume": 87891.0}, {"date": "2020-03-16", "close": 0.35, "volume": 46248.0}, {"date": "2020-03-17", "close": 0.345, "volume": 115382.0}, {"date": "2020-03-18", "close": 0.355, "volume": 232462.0}, {"date": "2020-03-19", "close": 0.345, "volume": 38205.0}, {"date": "2020-03-20", "close": 0.35, "volume": 175923.0}, {"date": "2020-03-23", "close": 0.29, "volume": 311171.0}, {"date": "2020-03-24", "close": 0.3, "volume": 545024.0}, {"date": "2020-03-25", "close": 0.3, "volume": 271892.0}, {"date": "2020-03-26", "close": 0.3, "volume": 130751.0}, {"date": "2020-03-27", "close": 0.31, "volume": 215942.0}, {"date": "2020-03-30", "close": 0.3, "volume": 114633.0}, {"date": "2020-03-31", "close": 0.33, "volume": 64863.0}, {"date": "2020-04-01", "close": 0.355, "volume": 32419.0}, {"date": "2020-04-02", "close": 0.33, "volume": 16925.0}, {"date": "2020-04-03", "close": 0.31, "volume": 2609.0}, {"date": "2020-04-06", "close": 0.33, "volume": 20115.0}, {"date": "2020-04-07", "close": 0.33, "volume": 5002.0}, {"date": "2020-04-08", "close": 0.34, "volume": 170187.0}, {"date": "2020-04-09", "close": 0.345, "volume": 321103.0}, {"date": "2020-04-14", "close": 0.345, "volume": 73093.0}, {"date": "2020-04-15", "close": 0.33, "volume": 115145.0}, {"date": "2020-04-16", "close": 0.34, "volume": 5789.0}, {"date": "2020-04-17", "close": 0.345, "volume": 455853.0}, {"date": "2020-04-20", "close": 0.35, "volume": 9741.0}, {"date": "2020-04-21", "close": 0.33, "volume": 198337.0}, {"date": "2020-04-22", "close": 0.335, "volume": 34359.0}, {"date": "2020-04-24", "close": 0.34, "volume": 27500.0}, {"date": "2020-04-27", "close": 0.34, "volume": 10897.0}, {"date": "2020-04-28", "close": 0.345, "volume": 175621.0}, {"date": "2020-04-29", "close": 0.345, "volume": 55000.0}, {"date": "2020-04-30", "close": 0.35, "volume": 119430.0}, {"date": "2020-05-01", "close": 0.33, "volume": 16288.0}, {"date": "2020-05-04", "close": 0.31, "volume": 37187.0}, {"date": "2020-05-05", "close": 0.315, "volume": 51518.0}, {"date": "2020-05-06", "close": 0.345, "volume": 61865.0}, {"date": "2020-05-07", "close": 0.325, "volume": 1490.0}, {"date": "2020-05-08", "close": 0.335, "volume": 3962.0}, {"date": "2020-05-11", "close": 0.32, "volume": 49388.0}, {"date": "2020-05-12", "close": 0.31, "volume": 20895.0}, {"date": "2020-05-13", "close": 0.335, "volume": 2001.0}, {"date": "2020-05-15", "close": 0.335, "volume": 49545.0}, {"date": "2020-05-18", "close": 0.33, "volume": 2690.0}, {"date": "2020-05-20", "close": 0.32, "volume": 34444.0}, {"date": "2020-05-21", "close": 0.32, "volume": 1505.0}, {"date": "2020-05-22", "close": 0.315, "volume": 11507.0}, {"date": "2020-05-25", "close": 0.315, "volume": 3092.0}, {"date": "2020-05-26", "close": 0.32, "volume": 12333.0}, {"date": "2020-05-27", "close": 0.315, "volume": 5159.0}, {"date": "2020-05-28", "close": 0.31, "volume": 14198.0}, {"date": "2020-05-29", "close": 0.31, "volume": 529177.0}, {"date": "2020-06-01", "close": 0.315, "volume": 79580.0}, {"date": "2020-06-03", "close": 0.31, "volume": 51521.0}, {"date": "2020-06-09", "close": 0.325, "volume": 49904.0}, {"date": "2020-06-10", "close": 0.32, "volume": 51824.0}, {"date": "2020-06-12", "close": 0.33, "volume": 1012285.0}, {"date": "2020-06-15", "close": 0.35, "volume": 49147.0}, {"date": "2020-06-16", "close": 0.38, "volume": 87572.0}, {"date": "2020-06-17", "close": 0.38, "volume": 70300.0}, {"date": "2020-06-18", "close": 0.41, "volume": 69011.0}, {"date": "2020-06-19", "close": 0.39, "volume": 50146.0}, {"date": "2020-06-22", "close": 0.375, "volume": 59699.0}, {"date": "2020-06-23", "close": 0.36, "volume": 42879.0}, {"date": "2020-06-24", "close": 0.35, "volume": 46530.0}, {"date": "2020-06-25", "close": 0.35, "volume": 15518.0}, {"date": "2020-06-26", "close": 0.335, "volume": 19877.0}, {"date": "2020-06-29", "close": 0.36, "volume": 96732.0}, {"date": "2020-06-30", "close": 0.36, "volume": 56457.0}, {"date": "2020-07-01", "close": 0.33, "volume": 13828.0}, {"date": "2020-07-02", "close": 0.405, "volume": 5000.0}, {"date": "2020-07-03", "close": 0.39, "volume": 12146.0}, {"date": "2020-07-06", "close": 0.425, "volume": 134524.0}, {"date": "2020-07-07", "close": 0.4, "volume": 29564.0}, {"date": "2020-07-08", "close": 0.385, "volume": 14069.0}, {"date": "2020-07-09", "close": 0.38, "volume": 16100.0}, {"date": "2020-07-10", "close": 0.38, "volume": 13700.0}, {"date": "2020-07-13", "close": 0.385, "volume": 3000.0}, {"date": "2020-07-14", "close": 0.4, "volume": 106002.0}, {"date": "2020-07-15", "close": 0.4, "volume": 86806.0}, {"date": "2020-07-20", "close": 0.405, "volume": 5228.0}, {"date": "2020-07-21", "close": 0.42, "volume": 46673.0}, {"date": "2020-07-23", "close": 0.57, "volume": 647917.0}, {"date": "2020-07-24", "close": 0.54, "volume": 57490.0}, {"date": "2020-07-27", "close": 0.61, "volume": 148194.0}, {"date": "2020-07-28", "close": 0.7, "volume": 227879.0}, {"date": "2020-07-29", "close": 0.595, "volume": 343034.0}, {"date": "2020-07-30", "close": 0.565, "volume": 153796.0}, {"date": "2020-07-31", "close": 0.54, "volume": 109199.0}, {"date": "2020-08-03", "close": 0.57, "volume": 216797.0}, {"date": "2020-08-04", "close": 0.575, "volume": 34600.0}, {"date": "2020-08-05", "close": 0.61, "volume": 57700.0}, {"date": "2020-08-07", "close": 0.62, "volume": 29503.0}, {"date": "2020-08-10", "close": 0.65, "volume": 18320.0}, {"date": "2020-08-11", "close": 0.65, "volume": 60407.0}, {"date": "2020-08-12", "close": 0.65, "volume": 4599.0}, {"date": "2020-08-13", "close": 0.65, "volume": 35500.0}, {"date": "2020-08-14", "close": 0.65, "volume": 46112.0}, {"date": "2020-08-17", "close": 0.725, "volume": 207006.0}, {"date": "2020-08-18", "close": 0.73, "volume": 44851.0}, {"date": "2020-08-19", "close": 0.71, "volume": 10416.0}, {"date": "2020-08-20", "close": 0.71, "volume": 22602.0}, {"date": "2020-08-21", "close": 0.71, "volume": 15206.0}, {"date": "2020-08-24", "close": 0.69, "volume": 74129.0}, {"date": "2020-08-25", "close": 0.7, "volume": 3572.0}, {"date": "2020-08-26", "close": 0.725, "volume": 51548.0}, {"date": "2020-08-27", "close": 0.725, "volume": 20714.0}, {"date": "2020-08-28", "close": 0.75, "volume": 35893.0}, {"date": "2020-08-31", "close": 0.725, "volume": 359172.0}, {"date": "2020-09-01", "close": 0.685, "volume": 192421.0}, {"date": "2020-09-03", "close": 0.685, "volume": 668788.0}, {"date": "2020-09-04", "close": 0.64, "volume": 88230.0}, {"date": "2020-09-07", "close": 0.685, "volume": 3000.0}, {"date": "2020-09-08", "close": 0.645, "volume": 2000.0}, {"date": "2020-09-09", "close": 0.675, "volume": 300.0}, {"date": "2020-09-10", "close": 0.64, "volume": 13800.0}, {"date": "2020-09-11", "close": 0.655, "volume": 1500.0}, {"date": "2020-09-14", "close": 0.61, "volume": 17308.0}, {"date": "2020-09-15", "close": 0.725, "volume": 11339.0}, {"date": "2020-09-16", "close": 0.72, "volume": 14815.0}, {"date": "2020-09-17", "close": 0.66, "volume": 35780.0}, {"date": "2020-09-18", "close": 0.655, "volume": 7824.0}, {"date": "2020-09-21", "close": 0.68, "volume": 71307.0}, {"date": "2020-09-22", "close": 0.66, "volume": 8593.0}, {"date": "2020-09-23", "close": 0.68, "volume": 12704.0}, {"date": "2020-09-24", "close": 0.68, "volume": 54370.0}, {"date": "2020-09-25", "close": 0.675, "volume": 5429.0}, {"date": "2020-09-28", "close": 0.7, "volume": 30915.0}, {"date": "2020-09-29", "close": 0.73, "volume": 70124.0}, {"date": "2020-09-30", "close": 0.71, "volume": 146765.0}, {"date": "2020-10-01", "close": 0.71, "volume": 7025.0}, {"date": "2020-10-02", "close": 0.71, "volume": 51462.0}, {"date": "2020-10-05", "close": 0.7, "volume": 72406.0}, {"date": "2020-10-06", "close": 0.7, "volume": 33105.0}, {"date": "2020-10-07", "close": 0.73, "volume": 90378.0}, {"date": "2020-10-08", "close": 0.71, "volume": 29500.0}, {"date": "2020-10-09", "close": 0.7, "volume": 20956.0}, {"date": "2020-10-12", "close": 0.685, "volume": 62000.0}, {"date": "2020-10-13", "close": 0.7, "volume": 96450.0}, {"date": "2020-10-14", "close": 0.7, "volume": 86052.0}, {"date": "2020-10-15", "close": 0.71, "volume": 38563.0}, {"date": "2020-10-16", "close": 0.785, "volume": 211277.0}, {"date": "2020-10-19", "close": 0.785, "volume": 71398.0}, {"date": "2020-10-20", "close": 0.8, "volume": 58892.0}, {"date": "2020-10-22", "close": 0.8, "volume": 12000.0}, {"date": "2020-10-23", "close": 0.795, "volume": 6900.0}, {"date": "2020-10-26", "close": 0.97, "volume": 421642.0}, {"date": "2020-10-27", "close": 1.21, "volume": 754276.0}, {"date": "2020-10-28", "close": 1.03, "volume": 233974.0}, {"date": "2020-10-29", "close": 1.12, "volume": 254069.0}, {"date": "2020-10-30", "close": 1.1, "volume": 179263.0}, {"date": "2020-11-02", "close": 1.11, "volume": 60594.0}, {"date": "2020-11-03", "close": 1.085, "volume": 53283.0}, {"date": "2020-11-04", "close": 1.08, "volume": 25487.0}, {"date": "2020-11-05", "close": 1.29, "volume": 1327879.0}, {"date": "2020-11-06", "close": 1.31, "volume": 632954.0}, {"date": "2020-11-09", "close": 1.025, "volume": 1670082.0}, {"date": "2020-11-10", "close": 0.98, "volume": 412913.0}, {"date": "2020-11-11", "close": 0.975, "volume": 128958.0}, {"date": "2020-11-12", "close": 1.02, "volume": 154192.0}, {"date": "2020-11-13", "close": 0.965, "volume": 37650.0}, {"date": "2020-11-16", "close": 0.96, "volume": 20615.0}, {"date": "2020-11-17", "close": 1.04, "volume": 177755.0}, {"date": "2020-11-18", "close": 1.0, "volume": 193377.0}, {"date": "2020-11-19", "close": 1.0, "volume": 42198.0}, {"date": "2020-11-20", "close": 1.02, "volume": 30212.0}, {"date": "2020-11-23", "close": 0.97, "volume": 96751.0}, {"date": "2020-11-24", "close": 1.015, "volume": 14346.0}, {"date": "2020-11-25", "close": 0.995, "volume": 16100.0}, {"date": "2020-11-26", "close": 0.925, "volume": 91756.0}, {"date": "2020-11-27", "close": 0.975, "volume": 135639.0}, {"date": "2020-11-30", "close": 0.975, "volume": 49071.0}, {"date": "2020-12-01", "close": 0.965, "volume": 61179.0}, {"date": "2020-12-03", "close": 0.98, "volume": 53889.0}, {"date": "2020-12-04", "close": 1.005, "volume": 25880.0}, {"date": "2020-12-07", "close": 1.07, "volume": 256332.0}, {"date": "2020-12-08", "close": 1.07, "volume": 245693.0}, {"date": "2020-12-09", "close": 1.025, "volume": 196410.0}, {"date": "2020-12-10", "close": 1.045, "volume": 21267.0}, {"date": "2020-12-11", "close": 1.03, "volume": 46157.0}, {"date": "2020-12-14", "close": 1.01, "volume": 42116.0}, {"date": "2020-12-15", "close": 0.96, "volume": 61862.0}, {"date": "2020-12-16", "close": 0.83, "volume": 244336.0}, {"date": "2020-12-17", "close": 1.15, "volume": 546099.0}, {"date": "2020-12-18", "close": 1.15, "volume": 116784.0}, {"date": "2020-12-21", "close": 1.14, "volume": 85695.0}, {"date": "2020-12-22", "close": 1.075, "volume": 19081.0}, {"date": "2020-12-23", "close": 1.1, "volume": 13945.0}, {"date": "2020-12-24", "close": 1.1, "volume": 60157.0}, {"date": "2020-12-29", "close": 1.15, "volume": 45907.0}, {"date": "2020-12-30", "close": 1.11, "volume": 23449.0}, {"date": "2020-12-31", "close": 1.1, "volume": 60607.0}, {"date": "2021-01-04", "close": 1.095, "volume": 66793.0}, {"date": "2021-01-05", "close": 1.1, "volume": 46193.0}, {"date": "2021-01-06", "close": 1.08, "volume": 80816.0}, {"date": "2021-01-07", "close": 1.08, "volume": 23057.0}, {"date": "2021-01-08", "close": 1.075, "volume": 23702.0}, {"date": "2021-01-11", "close": 1.02, "volume": 178201.0}, {"date": "2021-01-12", "close": 1.06, "volume": 51445.0}, {"date": "2021-01-13", "close": 1.015, "volume": 15948.0}, {"date": "2021-01-14", "close": 1.01, "volume": 28215.0}, {"date": "2021-01-15", "close": 1.05, "volume": 63115.0}, {"date": "2021-01-18", "close": 1.05, "volume": 52399.0}, {"date": "2021-01-19", "close": 1.06, "volume": 35635.0}, {"date": "2021-01-20", "close": 1.02, "volume": 48944.0}, {"date": "2021-01-21", "close": 1.105, "volume": 89182.0}, {"date": "2021-01-22", "close": 1.11, "volume": 38785.0}, {"date": "2021-01-25", "close": 1.24, "volume": 140535.0}, {"date": "2021-01-27", "close": 1.185, "volume": 28908.0}, {"date": "2021-01-28", "close": 1.17, "volume": 18073.0}, {"date": "2021-01-29", "close": 1.19, "volume": 37541.0}, {"date": "2021-02-01", "close": 1.155, "volume": 23569.0}, {"date": "2021-02-02", "close": 1.13, "volume": 128811.0}, {"date": "2021-02-03", "close": 1.157, "volume": 123670.0}, {"date": "2021-02-04", "close": 1.06, "volume": 36607.0}, {"date": "2021-02-05", "close": 1.1, "volume": 251630.0}, {"date": "2021-02-08", "close": 1.045, "volume": 132768.0}, {"date": "2021-02-09", "close": 1.07, "volume": 1250.0}, {"date": "2021-02-10", "close": 1.07, "volume": 8565.0}, {"date": "2021-02-11", "close": 1.0, "volume": 138769.0}, {"date": "2021-02-12", "close": 0.99, "volume": 52197.0}, {"date": "2021-02-15", "close": 1.05, "volume": 241789.0}, {"date": "2021-02-16", "close": 0.99, "volume": 42832.0}, {"date": "2021-02-17", "close": 1.025, "volume": 4296.0}, {"date": "2021-02-18", "close": 0.995, "volume": 10473.0}, {"date": "2021-02-19", "close": 0.985, "volume": 25089.0}, {"date": "2021-02-22", "close": 0.93, "volume": 21174.0}, {"date": "2021-02-23", "close": 0.9, "volume": 74775.0}, {"date": "2021-02-24", "close": 0.9, "volume": 190491.0}, {"date": "2021-02-25", "close": 0.915, "volume": 216914.0}, {"date": "2021-02-26", "close": 0.93, "volume": 100735.0}, {"date": "2021-03-01", "close": 1.005, "volume": 33381.0}, {"date": "2021-03-02", "close": 0.995, "volume": 144020.0}, {"date": "2021-03-03", "close": 1.015, "volume": 124685.0}, {"date": "2021-03-04", "close": 0.94, "volume": 66356.0}, {"date": "2021-03-05", "close": 0.945, "volume": 26962.0}, {"date": "2021-03-08", "close": 1.0, "volume": 4279.0}, {"date": "2021-03-09", "close": 1.005, "volume": 2283960.0}, {"date": "2021-03-10", "close": 0.99, "volume": 24000.0}, {"date": "2021-03-11", "close": 0.95, "volume": 26037.0}, {"date": "2021-03-12", "close": 0.975, "volume": 13069.0}, {"date": "2021-03-15", "close": 0.93, "volume": 8881.0}, {"date": "2021-03-16", "close": 0.93, "volume": 502608.0}, {"date": "2021-03-17", "close": 0.955, "volume": 161106.0}, {"date": "2021-03-18", "close": 0.94, "volume": 44235.0}, {"date": "2021-03-19", "close": 0.92, "volume": 43236.0}, {"date": "2021-03-22", "close": 0.88, "volume": 54052.0}, {"date": "2021-03-23", "close": 0.88, "volume": 30726.0}, {"date": "2021-03-24", "close": 0.95, "volume": 43994.0}, {"date": "2021-03-25", "close": 0.905, "volume": 16731.0}, {"date": "2021-03-26", "close": 0.9, "volume": 28766.0}, {"date": "2021-03-29", "close": 0.935, "volume": 28587.0}, {"date": "2021-03-30", "close": 0.92, "volume": 16894.0}, {"date": "2021-03-31", "close": 0.925, "volume": 7965.0}, {"date": "2021-04-01", "close": 0.905, "volume": 4348.0}, {"date": "2021-04-06", "close": 0.9, "volume": 16423.0}, {"date": "2021-04-07", "close": 0.9, "volume": 13993.0}, {"date": "2021-04-09", "close": 0.9, "volume": 3601.0}, {"date": "2021-04-12", "close": 0.905, "volume": 4905.0}, {"date": "2021-04-13", "close": 0.905, "volume": 551.0}, {"date": "2021-04-14", "close": 0.88, "volume": 19764.0}, {"date": "2021-04-15", "close": 0.92, "volume": 21020.0}, {"date": "2021-04-16", "close": 0.925, "volume": 10000.0}, {"date": "2021-04-19", "close": 0.9, "volume": 32680.0}, {"date": "2021-04-20", "close": 0.877, "volume": 119179.0}, {"date": "2021-04-21", "close": 0.872, "volume": 63559.0}, {"date": "2021-04-22", "close": 0.92, "volume": 42731.0}, {"date": "2021-04-23", "close": 0.87, "volume": 78675.0}, {"date": "2021-04-26", "close": 0.9, "volume": 29799.0}, {"date": "2021-04-27", "close": 0.87, "volume": 66294.0}, {"date": "2021-04-28", "close": 0.925, "volume": 64551.0}, {"date": "2021-04-29", "close": 0.91, "volume": 23304.0}, {"date": "2021-04-30", "close": 0.95, "volume": 81444.0}, {"date": "2021-05-03", "close": 0.94, "volume": 6285.0}, {"date": "2021-05-04", "close": 0.92, "volume": 32494.0}, {"date": "2021-05-05", "close": 0.96, "volume": 41406.0}, {"date": "2021-05-06", "close": 0.955, "volume": 29516.0}, {"date": "2021-05-07", "close": 0.965, "volume": 46571.0}, {"date": "2021-05-10", "close": 0.9, "volume": 62108.0}, {"date": "2021-05-11", "close": 0.88, "volume": 58865.0}, {"date": "2021-05-12", "close": 0.88, "volume": 52404.0}, {"date": "2021-05-13", "close": 0.84, "volume": 68493.0}, {"date": "2021-05-14", "close": 0.84, "volume": 102975.0}, {"date": "2021-05-17", "close": 0.82, "volume": 131538.0}, {"date": "2021-05-18", "close": 0.83, "volume": 24980.0}, {"date": "2021-05-19", "close": 0.845, "volume": 14.0}, {"date": "2021-05-20", "close": 0.835, "volume": 48358.0}, {"date": "2021-05-21", "close": 0.805, "volume": 157216.0}, {"date": "2021-05-24", "close": 0.835, "volume": 72636.0}, {"date": "2021-05-25", "close": 0.81, "volume": 13271.0}, {"date": "2021-05-26", "close": 0.815, "volume": 58356.0}, {"date": "2021-05-27", "close": 0.815, "volume": 10478.0}, {"date": "2021-05-28", "close": 0.895, "volume": 52046.0}, {"date": "2021-05-31", "close": 0.905, "volume": 41214.0}, {"date": "2021-06-01", "close": 0.905, "volume": 19210.0}, {"date": "2021-06-02", "close": 0.92, "volume": 3150.0}, {"date": "2021-06-03", "close": 0.91, "volume": 124.0}, {"date": "2021-06-04", "close": 0.925, "volume": 57433.0}, {"date": "2021-06-07", "close": 0.925, "volume": 364507.0}, {"date": "2021-06-08", "close": 1.4, "volume": 5880313.0}, {"date": "2021-06-09", "close": 1.35, "volume": 629709.0}, {"date": "2021-06-10", "close": 1.44, "volume": 2392076.0}, {"date": "2021-06-11", "close": 1.39, "volume": 406755.0}, {"date": "2021-06-15", "close": 1.37, "volume": 751276.0}, {"date": "2021-06-16", "close": 1.28, "volume": 246902.0}, {"date": "2021-06-17", "close": 1.32, "volume": 2036683.0}, {"date": "2021-06-18", "close": 1.32, "volume": 35165.0}, {"date": "2021-06-21", "close": 1.27, "volume": 136371.0}, {"date": "2021-06-22", "close": 1.26, "volume": 69430.0}, {"date": "2021-06-23", "close": 1.2, "volume": 126105.0}, {"date": "2021-06-24", "close": 1.2, "volume": 294148.0}, {"date": "2021-06-25", "close": 1.385, "volume": 807294.0}, {"date": "2021-06-28", "close": 1.38, "volume": 128982.0}, {"date": "2021-06-29", "close": 1.37, "volume": 60008.0}, {"date": "2021-06-30", "close": 1.36, "volume": 49751.0}, {"date": "2021-07-01", "close": 1.39, "volume": 34991.0}, {"date": "2021-07-02", "close": 1.45, "volume": 389563.0}, {"date": "2021-07-05", "close": 1.36, "volume": 114216.0}, {"date": "2021-07-06", "close": 1.4, "volume": 90700.0}, {"date": "2021-07-07", "close": 1.4, "volume": 153129.0}, {"date": "2021-07-08", "close": 1.365, "volume": 140075.0}, {"date": "2021-07-09", "close": 1.4, "volume": 46823.0}, {"date": "2021-07-12", "close": 1.43, "volume": 136125.0}, {"date": "2021-07-13", "close": 1.42, "volume": 68179.0}, {"date": "2021-07-14", "close": 1.42, "volume": 121280.0}, {"date": "2021-07-15", "close": 1.38, "volume": 137066.0}, {"date": "2021-07-16", "close": 1.425, "volume": 35237.0}, {"date": "2021-07-19", "close": 1.365, "volume": 12889.0}, {"date": "2021-07-20", "close": 1.43, "volume": 79547.0}, {"date": "2021-07-21", "close": 1.435, "volume": 5333.0}, {"date": "2021-07-22", "close": 1.46, "volume": 204927.0}, {"date": "2021-07-23", "close": 1.58, "volume": 1172722.0}, {"date": "2021-07-26", "close": 1.75, "volume": 1336204.0}, {"date": "2021-07-27", "close": 1.8, "volume": 181668.0}, {"date": "2021-07-28", "close": 1.6, "volume": 155417.0}, {"date": "2021-07-29", "close": 1.7, "volume": 82410.0}, {"date": "2021-07-30", "close": 1.685, "volume": 47137.0}, {"date": "2021-08-02", "close": 1.75, "volume": 56335.0}, {"date": "2021-08-03", "close": 1.63, "volume": 18195.0}, {"date": "2021-08-04", "close": 1.63, "volume": 46316.0}, {"date": "2021-08-05", "close": 1.675, "volume": 3547.0}, {"date": "2021-08-06", "close": 1.655, "volume": 20620.0}, {"date": "2021-08-09", "close": 1.695, "volume": 29352.0}, {"date": "2021-08-10", "close": 1.745, "volume": 75481.0}, {"date": "2021-08-11", "close": 1.745, "volume": 14742.0}, {"date": "2021-08-12", "close": 1.705, "volume": 50168.0}, {"date": "2021-08-13", "close": 1.705, "volume": 650807.0}, {"date": "2021-08-16", "close": 1.68, "volume": 145699.0}, {"date": "2021-08-17", "close": 1.67, "volume": 24240.0}, {"date": "2021-08-18", "close": 1.65, "volume": 43219.0}, {"date": "2021-08-19", "close": 1.65, "volume": 10954.0}, {"date": "2021-08-20", "close": 1.56, "volume": 142625.0}, {"date": "2021-08-23", "close": 1.57, "volume": 35819.0}, {"date": "2021-08-24", "close": 1.745, "volume": 1306370.0}, {"date": "2021-08-25", "close": 1.715, "volume": 195940.0}, {"date": "2021-08-26", "close": 1.64, "volume": 187940.0}, {"date": "2021-08-27", "close": 1.67, "volume": 84710.0}, {"date": "2021-08-30", "close": 1.61, "volume": 114539.0}, {"date": "2021-08-31", "close": 1.695, "volume": 301516.0}, {"date": "2021-09-01", "close": 1.735, "volume": 474833.0}, {"date": "2021-09-02", "close": 1.65, "volume": 191855.0}, {"date": "2021-09-03", "close": 1.62, "volume": 3152041.0}, {"date": "2021-09-06", "close": 1.7, "volume": 72515.0}, {"date": "2021-09-07", "close": 1.675, "volume": 45102.0}, {"date": "2021-09-08", "close": 1.645, "volume": 54755.0}, {"date": "2021-09-09", "close": 1.7, "volume": 173759.0}, {"date": "2021-09-10", "close": 1.745, "volume": 194234.0}, {"date": "2021-09-13", "close": 1.725, "volume": 949528.0}, {"date": "2021-09-14", "close": 1.87, "volume": 572822.0}, {"date": "2021-09-15", "close": 2.0, "volume": 2533608.0}, {"date": "2021-09-16", "close": 2.0, "volume": 494866.0}, {"date": "2021-09-17", "close": 2.1, "volume": 197965.0}, {"date": "2021-09-20", "close": 2.17, "volume": 259393.0}, {"date": "2021-09-21", "close": 2.28, "volume": 297302.0}, {"date": "2021-09-22", "close": 2.38, "volume": 796057.0}, {"date": "2021-09-23", "close": 2.24, "volume": 639246.0}, {"date": "2021-09-24", "close": 2.44, "volume": 418640.0}, {"date": "2021-09-27", "close": 2.4, "volume": 172769.0}, {"date": "2021-09-28", "close": 2.36, "volume": 125916.0}, {"date": "2021-09-29", "close": 2.3, "volume": 182310.0}, {"date": "2021-09-30", "close": 2.2, "volume": 281869.0}, {"date": "2021-10-01", "close": 2.33, "volume": 94061.0}, {"date": "2021-10-04", "close": 2.3, "volume": 22123.0}, {"date": "2021-10-05", "close": 2.21, "volume": 84599.0}, {"date": "2021-10-06", "close": 2.3, "volume": 191468.0}, {"date": "2021-10-07", "close": 2.29, "volume": 617080.0}, {"date": "2021-10-08", "close": 2.4, "volume": 508892.0}, {"date": "2021-10-11", "close": 2.39, "volume": 81905.0}, {"date": "2021-10-12", "close": 2.3, "volume": 51503.0}, {"date": "2021-10-13", "close": 2.38, "volume": 66491.0}, {"date": "2021-10-14", "close": 2.44, "volume": 235681.0}, {"date": "2021-10-15", "close": 2.42, "volume": 157250.0}, {"date": "2021-10-18", "close": 2.38, "volume": 105081.0}, {"date": "2021-10-19", "close": 2.35, "volume": 37340.0}, {"date": "2021-10-20", "close": 2.24, "volume": 161167.0}, {"date": "2021-10-21", "close": 2.24, "volume": 168788.0}, {"date": "2021-10-22", "close": 2.23, "volume": 185890.0}, {"date": "2021-10-25", "close": 2.24, "volume": 51611.0}, {"date": "2021-10-26", "close": 2.19, "volume": 76073.0}, {"date": "2021-10-27", "close": 2.39, "volume": 682326.0}, {"date": "2021-10-28", "close": 2.4, "volume": 91538.0}, {"date": "2021-10-29", "close": 2.38, "volume": 48533.0}, {"date": "2021-11-01", "close": 2.33, "volume": 38565.0}, {"date": "2021-11-02", "close": 2.32, "volume": 8296.0}, {"date": "2021-11-03", "close": 2.21, "volume": 47491.0}, {"date": "2021-11-04", "close": 2.21, "volume": 137304.0}, {"date": "2021-11-05", "close": 2.2, "volume": 61899.0}, {"date": "2021-11-08", "close": 2.21, "volume": 48083.0}, {"date": "2021-11-09", "close": 2.26, "volume": 44257.0}, {"date": "2021-11-10", "close": 2.24, "volume": 38473.0}, {"date": "2021-11-11", "close": 2.23, "volume": 45406.0}, {"date": "2021-11-12", "close": 2.39, "volume": 126961.0}, {"date": "2021-11-15", "close": 2.3, "volume": 142539.0}, {"date": "2021-11-16", "close": 2.4, "volume": 1434110.0}, {"date": "2021-11-17", "close": 2.4, "volume": 51092.0}, {"date": "2021-11-18", "close": 2.39, "volume": 206590.0}, {"date": "2021-11-19", "close": 2.32, "volume": 244662.0}, {"date": "2021-11-22", "close": 2.35, "volume": 26936.0}, {"date": "2021-11-23", "close": 2.32, "volume": 82158.0}, {"date": "2021-11-24", "close": 2.21, "volume": 143425.0}, {"date": "2021-11-25", "close": 2.22, "volume": 180395.0}, {"date": "2021-11-26", "close": 2.14, "volume": 295719.0}, {"date": "2021-11-29", "close": 2.16, "volume": 467481.0}, {"date": "2021-11-30", "close": 2.26, "volume": 50364.0}, {"date": "2021-12-01", "close": 2.32, "volume": 1294379.0}, {"date": "2021-12-02", "close": 2.25, "volume": 1794770.0}, {"date": "2021-12-03", "close": 2.33, "volume": 229182.0}, {"date": "2021-12-06", "close": 2.26, "volume": 167635.0}, {"date": "2021-12-07", "close": 2.35, "volume": 488033.0}, {"date": "2021-12-08", "close": 2.3, "volume": 1010827.0}, {"date": "2021-12-09", "close": 2.3, "volume": 634642.0}, {"date": "2021-12-10", "close": 2.29, "volume": 77679.0}, {"date": "2021-12-13", "close": 2.37, "volume": 93776.0}, {"date": "2021-12-14", "close": 2.4, "volume": 257937.0}, {"date": "2021-12-15", "close": 2.28, "volume": 155583.0}, {"date": "2021-12-16", "close": 2.3, "volume": 57105.0}, {"date": "2021-12-17", "close": 2.4, "volume": 510168.0}, {"date": "2021-12-20", "close": 2.32, "volume": 230215.0}, {"date": "2021-12-21", "close": 2.3, "volume": 102205.0}, {"date": "2021-12-22", "close": 2.3, "volume": 64282.0}, {"date": "2021-12-23", "close": 2.4, "volume": 132115.0}, {"date": "2021-12-24", "close": 2.45, "volume": 197316.0}, {"date": "2021-12-29", "close": 2.49, "volume": 321331.0}, {"date": "2021-12-30", "close": 2.4, "volume": 157049.0}, {"date": "2021-12-31", "close": 2.42, "volume": 13983.0}, {"date": "2022-01-04", "close": 2.55, "volume": 361060.0}, {"date": "2022-01-05", "close": 2.65, "volume": 784756.0}, {"date": "2022-01-06", "close": 2.43, "volume": 339668.0}, {"date": "2022-01-07", "close": 2.5, "volume": 215904.0}, {"date": "2022-01-10", "close": 2.57, "volume": 311404.0}, {"date": "2022-01-11", "close": 2.46, "volume": 335934.0}, {"date": "2022-01-12", "close": 2.55, "volume": 542274.0}, {"date": "2022-01-13", "close": 2.53, "volume": 268725.0}, {"date": "2022-01-14", "close": 2.45, "volume": 22228.0}, {"date": "2022-01-17", "close": 2.45, "volume": 219468.0}, {"date": "2022-01-18", "close": 2.39, "volume": 158726.0}, {"date": "2022-01-19", "close": 2.32, "volume": 286945.0}, {"date": "2022-01-20", "close": 2.32, "volume": 152016.0}, {"date": "2022-01-21", "close": 1.95, "volume": 2117812.0}, {"date": "2022-01-24", "close": 1.75, "volume": 1098084.0}, {"date": "2022-01-25", "close": 1.715, "volume": 860556.0}, {"date": "2022-01-27", "close": 1.57, "volume": 680613.0}, {"date": "2022-01-28", "close": 1.68, "volume": 220551.0}, {"date": "2022-01-31", "close": 1.705, "volume": 291776.0}, {"date": "2022-02-01", "close": 1.8, "volume": 153030.0}, {"date": "2022-02-02", "close": 1.78, "volume": 125434.0}, {"date": "2022-02-03", "close": 1.715, "volume": 143020.0}, {"date": "2022-02-04", "close": 1.72, "volume": 145587.0}, {"date": "2022-02-07", "close": 1.85, "volume": 57866.0}, {"date": "2022-02-08", "close": 1.855, "volume": 104257.0}, {"date": "2022-02-09", "close": 1.895, "volume": 56939.0}, {"date": "2022-02-10", "close": 1.91, "volume": 94937.0}, {"date": "2022-02-11", "close": 1.85, "volume": 209025.0}, {"date": "2022-02-14", "close": 1.805, "volume": 23536.0}, {"date": "2022-02-15", "close": 1.795, "volume": 127042.0}, {"date": "2022-02-16", "close": 1.85, "volume": 38151.0}, {"date": "2022-02-17", "close": 1.89, "volume": 40340.0}, {"date": "2022-02-18", "close": 1.82, "volume": 59663.0}, {"date": "2022-02-21", "close": 1.75, "volume": 142566.0}, {"date": "2022-02-22", "close": 1.64, "volume": 109892.0}, {"date": "2022-02-23", "close": 1.81, "volume": 39733.0}, {"date": "2022-02-24", "close": 1.79, "volume": 124154.0}, {"date": "2022-02-25", "close": 1.8, "volume": 99585.0}, {"date": "2022-02-28", "close": 1.9, "volume": 25372.0}, {"date": "2022-03-01", "close": 2.06, "volume": 164710.0}, {"date": "2022-03-02", "close": 2.05, "volume": 54188.0}, {"date": "2022-03-03", "close": 2.05, "volume": 126860.0}, {"date": "2022-03-04", "close": 1.935, "volume": 84475.0}, {"date": "2022-03-07", "close": 1.875, "volume": 114422.0}, {"date": "2022-03-08", "close": 1.87, "volume": 82839.0}, {"date": "2022-03-09", "close": 1.91, "volume": 78935.0}, {"date": "2022-03-10", "close": 1.87, "volume": 33561.0}, {"date": "2022-03-11", "close": 1.87, "volume": 137511.0}, {"date": "2022-03-14", "close": 1.91, "volume": 90421.0}, {"date": "2022-03-15", "close": 1.91, "volume": 52379.0}, {"date": "2022-03-16", "close": 1.825, "volume": 74609.0}, {"date": "2022-03-17", "close": 1.95, "volume": 119906.0}, {"date": "2022-03-18", "close": 1.92, "volume": 171580.0}, {"date": "2022-03-21", "close": 2.03, "volume": 96574.0}, {"date": "2022-03-22", "close": 2.08, "volume": 77869.0}, {"date": "2022-03-23", "close": 2.2, "volume": 334869.0}, {"date": "2022-03-24", "close": 2.33, "volume": 191679.0}, {"date": "2022-03-25", "close": 2.28, "volume": 223365.0}, {"date": "2022-03-28", "close": 2.35, "volume": 180384.0}, {"date": "2022-03-29", "close": 2.31, "volume": 233216.0}, {"date": "2022-03-30", "close": 2.35, "volume": 441910.0}, {"date": "2022-03-31", "close": 2.3, "volume": 264957.0}, {"date": "2022-04-01", "close": 2.33, "volume": 86421.0}, {"date": "2022-04-04", "close": 2.35, "volume": 112410.0}, {"date": "2022-04-05", "close": 2.32, "volume": 102250.0}, {"date": "2022-04-06", "close": 2.27, "volume": 150394.0}, {"date": "2022-04-07", "close": 2.23, "volume": 55586.0}, {"date": "2022-04-08", "close": 2.27, "volume": 46594.0}, {"date": "2022-04-11", "close": 2.2, "volume": 62972.0}, {"date": "2022-04-12", "close": 2.2, "volume": 87001.0}, {"date": "2022-04-13", "close": 2.31, "volume": 81621.0}, {"date": "2022-04-14", "close": 2.33, "volume": 48349.0}, {"date": "2022-04-19", "close": 2.21, "volume": 117354.0}, {"date": "2022-04-20", "close": 2.2, "volume": 161059.0}, {"date": "2022-04-21", "close": 2.27, "volume": 101428.0}, {"date": "2022-04-22", "close": 2.25, "volume": 121995.0}, {"date": "2022-04-26", "close": 2.2, "volume": 129556.0}, {"date": "2022-04-27", "close": 2.19, "volume": 460627.0}, {"date": "2022-04-28", "close": 2.2, "volume": 134044.0}, {"date": "2022-04-29", "close": 2.18, "volume": 119865.0}, {"date": "2022-05-02", "close": 2.09, "volume": 88016.0}, {"date": "2022-05-03", "close": 2.06, "volume": 64245.0}, {"date": "2022-05-04", "close": 2.06, "volume": 135374.0}, {"date": "2022-05-05", "close": 2.06, "volume": 63319.0}, {"date": "2022-05-06", "close": 1.935, "volume": 218564.0}, {"date": "2022-05-09", "close": 1.82, "volume": 161017.0}, {"date": "2022-05-10", "close": 1.755, "volume": 457387.0}, {"date": "2022-05-11", "close": 1.76, "volume": 188176.0}, {"date": "2022-05-12", "close": 1.695, "volume": 95004.0}, {"date": "2022-05-13", "close": 1.65, "volume": 192258.0}, {"date": "2022-05-16", "close": 1.715, "volume": 265210.0}, {"date": "2022-05-17", "close": 1.65, "volume": 239895.0}, {"date": "2022-05-18", "close": 1.68, "volume": 162567.0}, {"date": "2022-05-19", "close": 1.65, "volume": 170074.0}, {"date": "2022-05-20", "close": 1.67, "volume": 122204.0}, {"date": "2022-05-23", "close": 1.67, "volume": 134612.0}, {"date": "2022-05-24", "close": 1.75, "volume": 157886.0}, {"date": "2022-05-25", "close": 1.7, "volume": 120728.0}, {"date": "2022-05-26", "close": 1.775, "volume": 113800.0}, {"date": "2022-05-27", "close": 1.7, "volume": 117906.0}, {"date": "2022-05-30", "close": 1.735, "volume": 108308.0}, {"date": "2022-05-31", "close": 1.72, "volume": 171424.0}, {"date": "2022-06-01", "close": 1.745, "volume": 110075.0}, {"date": "2022-06-02", "close": 1.7, "volume": 58660.0}, {"date": "2022-06-03", "close": 1.675, "volume": 44087.0}, {"date": "2022-06-06", "close": 1.635, "volume": 117754.0}, {"date": "2022-06-07", "close": 1.65, "volume": 324023.0}, {"date": "2022-06-08", "close": 1.65, "volume": 64510.0}, {"date": "2022-06-09", "close": 1.635, "volume": 184759.0}, {"date": "2022-06-10", "close": 1.65, "volume": 182590.0}, {"date": "2022-06-14", "close": 1.505, "volume": 308549.0}, {"date": "2022-06-15", "close": 1.485, "volume": 229715.0}, {"date": "2022-06-16", "close": 1.52, "volume": 63768.0}, {"date": "2022-06-17", "close": 1.575, "volume": 327869.0}, {"date": "2022-06-20", "close": 1.42, "volume": 169721.0}, {"date": "2022-06-21", "close": 1.545, "volume": 132257.0}, {"date": "2022-06-22", "close": 1.46, "volume": 23400.0}, {"date": "2022-06-23", "close": 1.405, "volume": 321695.0}, {"date": "2022-06-24", "close": 1.595, "volume": 78946.0}, {"date": "2022-06-27", "close": 1.55, "volume": 130789.0}, {"date": "2022-06-28", "close": 1.6, "volume": 26687.0}, {"date": "2022-06-29", "close": 1.6, "volume": 18574.0}, {"date": "2022-06-30", "close": 1.525, "volume": 69641.0}, {"date": "2022-07-01", "close": 1.445, "volume": 171639.0}, {"date": "2022-07-04", "close": 1.495, "volume": 26093.0}, {"date": "2022-07-05", "close": 1.505, "volume": 39289.0}, {"date": "2022-07-06", "close": 1.55, "volume": 91595.0}, {"date": "2022-07-07", "close": 1.535, "volume": 5585.0}, {"date": "2022-07-08", "close": 1.665, "volume": 97305.0}, {"date": "2022-07-11", "close": 1.585, "volume": 105856.0}, {"date": "2022-07-12", "close": 1.51, "volume": 136642.0}, {"date": "2022-07-13", "close": 1.48, "volume": 119793.0}, {"date": "2022-07-14", "close": 1.49, "volume": 117355.0}, {"date": "2022-07-15", "close": 1.63, "volume": 103975.0}, {"date": "2022-07-18", "close": 1.58, "volume": 114063.0}, {"date": "2022-07-19", "close": 1.645, "volume": 39682.0}, {"date": "2022-07-20", "close": 1.62, "volume": 80685.0}, {"date": "2022-07-21", "close": 1.785, "volume": 111948.0}, {"date": "2022-07-22", "close": 1.82, "volume": 430380.0}, {"date": "2022-07-25", "close": 1.735, "volume": 461580.0}, {"date": "2022-07-26", "close": 1.78, "volume": 47717.0}, {"date": "2022-07-27", "close": 1.79, "volume": 467426.0}, {"date": "2022-07-28", "close": 1.79, "volume": 1797649.0}, {"date": "2022-07-29", "close": 1.8, "volume": 220240.0}, {"date": "2022-08-01", "close": 1.865, "volume": 77437.0}, {"date": "2022-08-02", "close": 1.82, "volume": 26946.0}, {"date": "2022-08-03", "close": 1.85, "volume": 266933.0}, {"date": "2022-08-04", "close": 1.85, "volume": 106423.0}, {"date": "2022-08-05", "close": 1.825, "volume": 63043.0}, {"date": "2022-08-08", "close": 1.8, "volume": 498433.0}, {"date": "2022-08-09", "close": 1.8, "volume": 197423.0}, {"date": "2022-08-10", "close": 1.78, "volume": 47360.0}, {"date": "2022-08-11", "close": 1.8, "volume": 433496.0}, {"date": "2022-08-12", "close": 1.8, "volume": 121517.0}, {"date": "2022-08-15", "close": 1.85, "volume": 161854.0}, {"date": "2022-08-16", "close": 1.8, "volume": 244762.0}, {"date": "2022-08-17", "close": 1.77, "volume": 129664.0}, {"date": "2022-08-18", "close": 1.73, "volume": 69510.0}, {"date": "2022-08-19", "close": 1.72, "volume": 26681.0}, {"date": "2022-08-22", "close": 1.67, "volume": 83831.0}, {"date": "2022-08-23", "close": 1.67, "volume": 412289.0}, {"date": "2022-08-24", "close": 1.705, "volume": 365473.0}, {"date": "2022-08-25", "close": 1.73, "volume": 72354.0}, {"date": "2022-08-26", "close": 1.7, "volume": 219279.0}, {"date": "2022-08-29", "close": 1.695, "volume": 133458.0}, {"date": "2022-08-30", "close": 1.6, "volume": 415752.0}, {"date": "2022-08-31", "close": 1.61, "volume": 386281.0}, {"date": "2022-09-01", "close": 1.51, "volume": 64333.0}, {"date": "2022-09-02", "close": 1.405, "volume": 293171.0}, {"date": "2022-09-05", "close": 1.36, "volume": 262443.0}, {"date": "2022-09-06", "close": 1.255, "volume": 226029.0}, {"date": "2022-09-07", "close": 1.255, "volume": 290773.0}, {"date": "2022-09-08", "close": 1.33, "volume": 313751.0}, {"date": "2022-09-09", "close": 1.49, "volume": 131010.0}, {"date": "2022-09-12", "close": 1.43, "volume": 84472.0}, {"date": "2022-09-13", "close": 1.455, "volume": 61841.0}, {"date": "2022-09-14", "close": 1.415, "volume": 67898.0}, {"date": "2022-09-15", "close": 1.45, "volume": 20114.0}, {"date": "2022-09-16", "close": 1.485, "volume": 48510.0}, {"date": "2022-09-19", "close": 1.46, "volume": 56160.0}, {"date": "2022-09-20", "close": 1.485, "volume": 25749.0}, {"date": "2022-09-21", "close": 1.47, "volume": 9093.0}, {"date": "2022-09-23", "close": 1.43, "volume": 28697.0}, {"date": "2022-09-26", "close": 1.43, "volume": 17824.0}, {"date": "2022-09-27", "close": 1.4, "volume": 31400.0}, {"date": "2022-09-28", "close": 1.905, "volume": 2329432.0}, {"date": "2022-09-29", "close": 2.21, "volume": 1170161.0}, {"date": "2022-09-30", "close": 2.16, "volume": 173107.0}, {"date": "2022-10-03", "close": 2.14, "volume": 34371.0}, {"date": "2022-10-04", "close": 2.06, "volume": 198499.0}, {"date": "2022-10-05", "close": 2.09, "volume": 55060.0}, {"date": "2022-10-06", "close": 2.27, "volume": 97580.0}, {"date": "2022-10-07", "close": 2.21, "volume": 86955.0}, {"date": "2022-10-10", "close": 2.29, "volume": 226893.0}, {"date": "2022-10-11", "close": 2.09, "volume": 37202.0}, {"date": "2022-10-12", "close": 2.15, "volume": 42595.0}, {"date": "2022-10-13", "close": 2.08, "volume": 22156.0}, {"date": "2022-10-14", "close": 2.04, "volume": 51004.0}, {"date": "2022-10-17", "close": 1.98, "volume": 100499.0}, {"date": "2022-10-18", "close": 2.05, "volume": 261965.0}, {"date": "2022-10-19", "close": 2.03, "volume": 97344.0}, {"date": "2022-10-20", "close": 1.84, "volume": 1117633.0}, {"date": "2022-10-21", "close": 1.87, "volume": 116284.0}, {"date": "2022-10-24", "close": 1.82, "volume": 35709.0}, {"date": "2022-10-25", "close": 1.76, "volume": 171351.0}, {"date": "2022-10-26", "close": 1.825, "volume": 108415.0}, {"date": "2022-10-27", "close": 1.86, "volume": 134294.0}, {"date": "2022-10-28", "close": 1.83, "volume": 147213.0}, {"date": "2022-10-31", "close": 1.905, "volume": 252750.0}, {"date": "2022-11-01", "close": 1.81, "volume": 87771.0}, {"date": "2022-11-02", "close": 1.78, "volume": 202509.0}, {"date": "2022-11-03", "close": 1.82, "volume": 24815.0}, {"date": "2022-11-04", "close": 1.77, "volume": 16953.0}, {"date": "2022-11-07", "close": 1.76, "volume": 117772.0}, {"date": "2022-11-08", "close": 1.835, "volume": 19399.0}, {"date": "2022-11-09", "close": 1.815, "volume": 71369.0}, {"date": "2022-11-10", "close": 1.915, "volume": 34256.0}, {"date": "2022-11-11", "close": 1.91, "volume": 47245.0}, {"date": "2022-11-14", "close": 1.875, "volume": 71631.0}, {"date": "2022-11-15", "close": 1.9, "volume": 19343.0}, {"date": "2022-11-16", "close": 1.925, "volume": 24077.0}, {"date": "2022-11-17", "close": 1.97, "volume": 13822.0}, {"date": "2022-11-18", "close": 1.915, "volume": 32836.0}, {"date": "2022-11-21", "close": 1.855, "volume": 15398.0}, {"date": "2022-11-22", "close": 1.9, "volume": 14150.0}, {"date": "2022-11-23", "close": 1.91, "volume": 81235.0}, {"date": "2022-11-24", "close": 1.91, "volume": 249683.0}, {"date": "2022-11-25", "close": 1.91, "volume": 10037.0}, {"date": "2022-11-28", "close": 1.95, "volume": 28901.0}, {"date": "2022-11-29", "close": 1.88, "volume": 40951.0}, {"date": "2022-11-30", "close": 1.95, "volume": 80721.0}, {"date": "2022-12-01", "close": 1.83, "volume": 174735.0}, {"date": "2022-12-02", "close": 1.845, "volume": 34922.0}, {"date": "2022-12-05", "close": 1.815, "volume": 47310.0}, {"date": "2022-12-06", "close": 1.75, "volume": 90432.0}, {"date": "2022-12-07", "close": 1.7, "volume": 39260.0}, {"date": "2022-12-08", "close": 1.65, "volume": 252161.0}, {"date": "2022-12-09", "close": 1.65, "volume": 287034.0}, {"date": "2022-12-12", "close": 1.67, "volume": 115901.0}, {"date": "2022-12-13", "close": 1.7, "volume": 131899.0}, {"date": "2022-12-14", "close": 1.8, "volume": 129706.0}, {"date": "2022-12-15", "close": 1.8, "volume": 38056.0}, {"date": "2022-12-16", "close": 1.8, "volume": 232123.0}, {"date": "2022-12-19", "close": 1.845, "volume": 32723.0}, {"date": "2022-12-20", "close": 1.8, "volume": 22570.0}, {"date": "2022-12-21", "close": 1.875, "volume": 20418.0}, {"date": "2022-12-22", "close": 1.95, "volume": 20658.0}, {"date": "2022-12-23", "close": 1.875, "volume": 24787.0}, {"date": "2022-12-28", "close": 1.915, "volume": 38918.0}, {"date": "2022-12-29", "close": 1.94, "volume": 17774.0}, {"date": "2022-12-30", "close": 1.96, "volume": 17463.0}, {"date": "2023-01-03", "close": 1.925, "volume": 6338.0}, {"date": "2023-01-04", "close": 1.87, "volume": 29410.0}, {"date": "2023-01-05", "close": 1.84, "volume": 19768.0}, {"date": "2023-01-06", "close": 1.8, "volume": 26025.0}, {"date": "2023-01-09", "close": 1.9, "volume": 58489.0}, {"date": "2023-01-10", "close": 1.91, "volume": 46199.0}, {"date": "2023-01-11", "close": 1.9, "volume": 26524.0}, {"date": "2023-01-12", "close": 1.93, "volume": 70954.0}, {"date": "2023-01-13", "close": 2.01, "volume": 96795.0}, {"date": "2023-01-16", "close": 2.07, "volume": 172547.0}, {"date": "2023-01-17", "close": 1.99, "volume": 117414.0}, {"date": "2023-01-18", "close": 1.97, "volume": 55874.0}, {"date": "2023-01-19", "close": 1.96, "volume": 110019.0}, {"date": "2023-01-20", "close": 1.865, "volume": 227808.0}, {"date": "2023-01-23", "close": 1.9, "volume": 123286.0}, {"date": "2023-01-24", "close": 2.0, "volume": 168521.0}, {"date": "2023-01-25", "close": 2.0, "volume": 125213.0}, {"date": "2023-01-27", "close": 2.0, "volume": 123897.0}, {"date": "2023-01-30", "close": 1.885, "volume": 322269.0}, {"date": "2023-01-31", "close": 1.99, "volume": 184785.0}, {"date": "2023-02-01", "close": 1.99, "volume": 170105.0}, {"date": "2023-02-02", "close": 1.88, "volume": 143541.0}, {"date": "2023-02-03", "close": 1.98, "volume": 430706.0}, {"date": "2023-02-06", "close": 1.995, "volume": 285686.0}, {"date": "2023-02-07", "close": 2.0, "volume": 437713.0}, {"date": "2023-02-08", "close": 2.06, "volume": 809110.0}, {"date": "2023-02-09", "close": 2.14, "volume": 645866.0}, {"date": "2023-02-10", "close": 2.18, "volume": 1204431.0}, {"date": "2023-02-13", "close": 2.14, "volume": 1319496.0}, {"date": "2023-02-14", "close": 2.17, "volume": 1244957.0}, {"date": "2023-02-15", "close": 2.25, "volume": 1322006.0}, {"date": "2023-02-16", "close": 2.32, "volume": 1419306.0}, {"date": "2023-02-17", "close": 2.32, "volume": 981629.0}, {"date": "2023-02-20", "close": 1.9, "volume": 2302863.0}, {"date": "2023-02-21", "close": 1.625, "volume": 2050331.0}, {"date": "2023-02-24", "close": 1.18, "volume": 4776838.0}, {"date": "2023-02-27", "close": 1.41, "volume": 2545949.0}, {"date": "2023-02-28", "close": 1.56, "volume": 754062.0}, {"date": "2023-03-01", "close": 1.525, "volume": 761266.0}, {"date": "2023-03-02", "close": 1.55, "volume": 337570.0}, {"date": "2023-03-03", "close": 1.55, "volume": 489517.0}, {"date": "2023-03-06", "close": 1.57, "volume": 315626.0}, {"date": "2023-03-07", "close": 1.52, "volume": 425935.0}, {"date": "2023-03-08", "close": 1.49, "volume": 232487.0}, {"date": "2023-03-09", "close": 1.495, "volume": 133049.0}, {"date": "2023-03-10", "close": 1.38, "volume": 401918.0}, {"date": "2023-03-13", "close": 1.32, "volume": 233765.0}, {"date": "2023-03-14", "close": 1.325, "volume": 593671.0}, {"date": "2023-03-15", "close": 1.305, "volume": 344367.0}, {"date": "2023-03-16", "close": 1.33, "volume": 110747.0}, {"date": "2023-03-17", "close": 1.445, "volume": 311550.0}, {"date": "2023-03-20", "close": 1.4, "volume": 108073.0}, {"date": "2023-03-21", "close": 1.435, "volume": 209043.0}, {"date": "2023-03-22", "close": 1.425, "volume": 178320.0}, {"date": "2023-03-23", "close": 1.425, "volume": 123630.0}, {"date": "2023-03-24", "close": 1.4, "volume": 135480.0}, {"date": "2023-03-27", "close": 1.44, "volume": 132666.0}, {"date": "2023-03-28", "close": 1.415, "volume": 58229.0}, {"date": "2023-03-29", "close": 1.45, "volume": 642853.0}, {"date": "2023-03-30", "close": 1.45, "volume": 690432.0}, {"date": "2023-03-31", "close": 1.505, "volume": 1347555.0}, {"date": "2023-04-03", "close": 1.45, "volume": 122525.0}, {"date": "2023-04-04", "close": 1.45, "volume": 365072.0}, {"date": "2023-04-05", "close": 1.53, "volume": 172990.0}, {"date": "2023-04-06", "close": 1.51, "volume": 129530.0}, {"date": "2023-04-11", "close": 1.48, "volume": 43556.0}, {"date": "2023-04-12", "close": 1.44, "volume": 875663.0}, {"date": "2023-04-13", "close": 1.36, "volume": 406960.0}, {"date": "2023-04-14", "close": 1.31, "volume": 273330.0}, {"date": "2023-04-17", "close": 1.36, "volume": 253905.0}, {"date": "2023-04-18", "close": 1.4, "volume": 104175.0}, {"date": "2023-04-19", "close": 1.4, "volume": 35607.0}, {"date": "2023-04-20", "close": 1.43, "volume": 64617.0}, {"date": "2023-04-21", "close": 1.44, "volume": 58125.0}, {"date": "2023-04-24", "close": 1.5, "volume": 58995.0}, {"date": "2023-04-26", "close": 1.5, "volume": 163791.0}, {"date": "2023-04-27", "close": 1.545, "volume": 115767.0}, {"date": "2023-04-28", "close": 1.595, "volume": 145871.0}, {"date": "2023-05-01", "close": 1.585, "volume": 204090.0}, {"date": "2023-05-02", "close": 1.5, "volume": 103858.0}, {"date": "2023-05-03", "close": 1.52, "volume": 23388.0}, {"date": "2023-05-04", "close": 1.69, "volume": 345879.0}, {"date": "2023-05-05", "close": 1.68, "volume": 108174.0}, {"date": "2023-05-08", "close": 1.635, "volume": 80410.0}, {"date": "2023-05-09", "close": 1.65, "volume": 50369.0}, {"date": "2023-05-10", "close": 1.57, "volume": 348210.0}, {"date": "2023-05-11", "close": 1.545, "volume": 710270.0}, {"date": "2023-05-12", "close": 1.69, "volume": 207285.0}, {"date": "2023-05-15", "close": 1.64, "volume": 180632.0}, {"date": "2023-05-16", "close": 1.66, "volume": 57543.0}, {"date": "2023-05-17", "close": 1.645, "volume": 86219.0}, {"date": "2023-05-18", "close": 1.61, "volume": 421265.0}, {"date": "2023-05-19", "close": 1.61, "volume": 100948.0}, {"date": "2023-05-22", "close": 1.57, "volume": 94250.0}, {"date": "2023-05-23", "close": 1.53, "volume": 112408.0}, {"date": "2023-05-24", "close": 1.51, "volume": 342165.0}, {"date": "2023-05-25", "close": 1.51, "volume": 176235.0}, {"date": "2023-05-26", "close": 1.55, "volume": 444688.0}, {"date": "2023-05-29", "close": 1.595, "volume": 51927.0}, {"date": "2023-05-30", "close": 1.61, "volume": 111434.0}, {"date": "2023-05-31", "close": 1.61, "volume": 70064.0}, {"date": "2023-06-01", "close": 1.6, "volume": 66414.0}, {"date": "2023-06-02", "close": 1.76, "volume": 310993.0}, {"date": "2023-06-05", "close": 1.735, "volume": 109575.0}, {"date": "2023-06-06", "close": 1.65, "volume": 68430.0}, {"date": "2023-06-07", "close": 1.625, "volume": 37619.0}, {"date": "2023-06-08", "close": 1.65, "volume": 77558.0}, {"date": "2023-06-09", "close": 1.72, "volume": 150498.0}, {"date": "2023-06-13", "close": 1.705, "volume": 91892.0}, {"date": "2023-06-14", "close": 1.65, "volume": 92854.0}, {"date": "2023-06-15", "close": 1.66, "volume": 111556.0}, {"date": "2023-06-16", "close": 1.835, "volume": 368261.0}, {"date": "2023-06-19", "close": 1.75, "volume": 96570.0}, {"date": "2023-06-20", "close": 1.71, "volume": 187655.0}, {"date": "2023-06-21", "close": 1.645, "volume": 351314.0}, {"date": "2023-06-22", "close": 1.71, "volume": 457761.0}, {"date": "2023-06-23", "close": 1.735, "volume": 216971.0}, {"date": "2023-06-26", "close": 1.71, "volume": 160632.0}, {"date": "2023-06-27", "close": 1.585, "volume": 128017.0}, {"date": "2023-06-28", "close": 1.6, "volume": 72786.0}, {"date": "2023-06-29", "close": 1.6, "volume": 3076.0}, {"date": "2023-06-30", "close": 1.65, "volume": 95157.0}, {"date": "2023-07-03", "close": 1.565, "volume": 139396.0}, {"date": "2023-07-04", "close": 1.675, "volume": 76260.0}, {"date": "2023-07-05", "close": 1.6, "volume": 28922.0}, {"date": "2023-07-06", "close": 1.57, "volume": 50295.0}, {"date": "2023-07-07", "close": 1.565, "volume": 1811590.0}, {"date": "2023-07-10", "close": 1.51, "volume": 146865.0}, {"date": "2023-07-11", "close": 1.6, "volume": 198942.0}, {"date": "2023-07-12", "close": 1.615, "volume": 170331.0}, {"date": "2023-07-13", "close": 1.625, "volume": 210232.0}, {"date": "2023-07-14", "close": 1.64, "volume": 25494.0}, {"date": "2023-07-17", "close": 1.58, "volume": 3825.0}, {"date": "2023-07-18", "close": 1.52, "volume": 196375.0}, {"date": "2023-07-19", "close": 1.515, "volume": 65574.0}, {"date": "2023-07-20", "close": 1.525, "volume": 95360.0}, {"date": "2023-07-21", "close": 1.5, "volume": 183403.0}, {"date": "2023-07-24", "close": 1.445, "volume": 44603.0}, {"date": "2023-07-25", "close": 1.4, "volume": 214020.0}, {"date": "2023-07-26", "close": 1.35, "volume": 80007.0}, {"date": "2023-07-27", "close": 1.4, "volume": 13917.0}, {"date": "2023-07-28", "close": 1.385, "volume": 117079.0}, {"date": "2023-07-31", "close": 1.42, "volume": 60144.0}, {"date": "2023-08-01", "close": 1.395, "volume": 75505.0}, {"date": "2023-08-02", "close": 1.39, "volume": 19996.0}, {"date": "2023-08-03", "close": 1.435, "volume": 13224.0}, {"date": "2023-08-04", "close": 1.47, "volume": 143786.0}, {"date": "2023-08-07", "close": 1.48, "volume": 69893.0}, {"date": "2023-08-08", "close": 1.45, "volume": 34416.0}, {"date": "2023-08-09", "close": 1.5, "volume": 99601.0}, {"date": "2023-08-10", "close": 1.475, "volume": 33426.0}, {"date": "2023-08-11", "close": 1.41, "volume": 35739.0}, {"date": "2023-08-14", "close": 1.455, "volume": 26618.0}, {"date": "2023-08-15", "close": 1.425, "volume": 52195.0}, {"date": "2023-08-16", "close": 1.52, "volume": 125476.0}, {"date": "2023-08-17", "close": 1.52, "volume": 5.0}, {"date": "2023-08-21", "close": 1.42, "volume": 2270.0}, {"date": "2023-08-22", "close": 1.41, "volume": 199897.0}, {"date": "2023-08-23", "close": 1.415, "volume": 209762.0}, {"date": "2023-08-24", "close": 1.4, "volume": 304632.0}, {"date": "2023-08-25", "close": 1.42, "volume": 310556.0}, {"date": "2023-08-28", "close": 1.46, "volume": 77990.0}, {"date": "2023-08-29", "close": 1.44, "volume": 271441.0}, {"date": "2023-08-30", "close": 1.42, "volume": 237818.0}, {"date": "2023-08-31", "close": 1.5, "volume": 86882.0}, {"date": "2023-09-01", "close": 1.54, "volume": 129638.0}, {"date": "2023-09-04", "close": 1.54, "volume": 186697.0}, {"date": "2023-09-05", "close": 1.54, "volume": 277955.0}, {"date": "2023-09-06", "close": 1.54, "volume": 107981.0}, {"date": "2023-09-07", "close": 1.54, "volume": 103832.0}, {"date": "2023-09-08", "close": 1.485, "volume": 97215.0}, {"date": "2023-09-11", "close": 1.535, "volume": 196099.0}, {"date": "2023-09-12", "close": 1.54, "volume": 114822.0}, {"date": "2023-09-13", "close": 1.62, "volume": 262076.0}, {"date": "2023-09-14", "close": 1.575, "volume": 81820.0}, {"date": "2023-09-15", "close": 1.535, "volume": 259927.0}, {"date": "2023-09-18", "close": 1.57, "volume": 78303.0}, {"date": "2023-09-19", "close": 1.56, "volume": 104792.0}, {"date": "2023-09-20", "close": 1.555, "volume": 161462.0}, {"date": "2023-09-21", "close": 1.515, "volume": 147833.0}, {"date": "2023-09-22", "close": 1.51, "volume": 109231.0}, {"date": "2023-09-25", "close": 1.55, "volume": 68933.0}, {"date": "2023-09-26", "close": 1.515, "volume": 90529.0}, {"date": "2023-09-27", "close": 1.595, "volume": 73432.0}, {"date": "2023-09-28", "close": 1.525, "volume": 111857.0}, {"date": "2023-09-29", "close": 1.525, "volume": 45159.0}, {"date": "2023-10-02", "close": 1.505, "volume": 57528.0}, {"date": "2023-10-03", "close": 1.48, "volume": 116926.0}, {"date": "2023-10-04", "close": 1.47, "volume": 1168560.0}, {"date": "2023-10-05", "close": 1.47, "volume": 159822.0}, {"date": "2023-10-06", "close": 1.48, "volume": 25964.0}, {"date": "2023-10-09", "close": 1.44, "volume": 19598.0}, {"date": "2023-10-10", "close": 1.48, "volume": 172426.0}, {"date": "2023-10-11", "close": 1.47, "volume": 30623.0}, {"date": "2023-10-13", "close": 1.425, "volume": 67185.0}, {"date": "2023-10-16", "close": 1.45, "volume": 41205.0}, {"date": "2023-10-17", "close": 1.445, "volume": 10657.0}, {"date": "2023-10-18", "close": 1.355, "volume": 331906.0}, {"date": "2023-10-19", "close": 1.45, "volume": 290080.0}, {"date": "2023-10-20", "close": 1.4, "volume": 14481.0}, {"date": "2023-10-23", "close": 1.4, "volume": 85609.0}, {"date": "2023-10-24", "close": 1.42, "volume": 282261.0}, {"date": "2023-10-25", "close": 1.375, "volume": 57639.0}, {"date": "2023-10-26", "close": 1.44, "volume": 177167.0}, {"date": "2023-10-27", "close": 1.485, "volume": 377823.0}, {"date": "2023-10-30", "close": 1.49, "volume": 109743.0}, {"date": "2023-10-31", "close": 1.47, "volume": 159739.0}, {"date": "2023-11-01", "close": 1.52, "volume": 221653.0}, {"date": "2023-11-02", "close": 1.505, "volume": 9919.0}, {"date": "2023-11-03", "close": 1.465, "volume": 668467.0}, {"date": "2023-11-06", "close": 1.505, "volume": 314850.0}, {"date": "2023-11-07", "close": 1.52, "volume": 236501.0}, {"date": "2023-11-08", "close": 1.56, "volume": 67870.0}, {"date": "2023-11-09", "close": 1.49, "volume": 526895.0}, {"date": "2023-11-10", "close": 1.485, "volume": 362667.0}, {"date": "2023-11-13", "close": 1.56, "volume": 104409.0}, {"date": "2023-11-14", "close": 1.505, "volume": 125288.0}, {"date": "2023-11-15", "close": 1.49, "volume": 447914.0}, {"date": "2023-11-16", "close": 1.45, "volume": 334824.0}, {"date": "2023-11-17", "close": 1.46, "volume": 87677.0}, {"date": "2023-11-20", "close": 1.46, "volume": 339377.0}, {"date": "2023-11-21", "close": 1.46, "volume": 130895.0}, {"date": "2023-11-22", "close": 1.505, "volume": 320152.0}, {"date": "2023-11-23", "close": 1.535, "volume": 189339.0}, {"date": "2023-11-24", "close": 1.53, "volume": 132445.0}, {"date": "2023-11-27", "close": 1.49, "volume": 203147.0}, {"date": "2023-11-28", "close": 1.51, "volume": 167657.0}, {"date": "2023-11-29", "close": 1.41, "volume": 305883.0}, {"date": "2023-11-30", "close": 1.415, "volume": 156584.0}, {"date": "2023-12-01", "close": 1.435, "volume": 204121.0}, {"date": "2023-12-04", "close": 1.43, "volume": 75330.0}, {"date": "2023-12-05", "close": 1.39, "volume": 212999.0}, {"date": "2023-12-06", "close": 1.39, "volume": 504561.0}, {"date": "2023-12-07", "close": 1.4, "volume": 100887.0}, {"date": "2023-12-08", "close": 1.405, "volume": 110588.0}, {"date": "2023-12-12", "close": 1.42, "volume": 76899.0}, {"date": "2023-12-13", "close": 1.4, "volume": 95709.0}, {"date": "2023-12-14", "close": 1.38, "volume": 46089.0}, {"date": "2023-12-15", "close": 1.37, "volume": 130364.0}, {"date": "2023-12-18", "close": 1.4, "volume": 396056.0}, {"date": "2023-12-19", "close": 1.4, "volume": 383851.0}, {"date": "2023-12-20", "close": 1.45, "volume": 83100.0}, {"date": "2023-12-21", "close": 1.5, "volume": 59582.0}, {"date": "2023-12-22", "close": 1.46, "volume": 30265.0}, {"date": "2023-12-27", "close": 1.49, "volume": 18700.0}, {"date": "2023-12-28", "close": 1.485, "volume": 69598.0}, {"date": "2023-12-29", "close": 1.445, "volume": 31215.0}, {"date": "2024-01-02", "close": 1.45, "volume": 115155.0}, {"date": "2024-01-03", "close": 1.46, "volume": 41339.0}, {"date": "2024-01-04", "close": 1.425, "volume": 59417.0}, {"date": "2024-01-05", "close": 1.415, "volume": 124426.0}, {"date": "2024-01-08", "close": 1.435, "volume": 77410.0}, {"date": "2024-01-09", "close": 1.47, "volume": 86128.0}, {"date": "2024-01-10", "close": 1.445, "volume": 57134.0}, {"date": "2024-01-11", "close": 1.44, "volume": 35196.0}, {"date": "2024-01-12", "close": 1.4, "volume": 1153249.0}, {"date": "2024-01-15", "close": 1.365, "volume": 126457.0}, {"date": "2024-01-16", "close": 1.31, "volume": 113705.0}, {"date": "2024-01-17", "close": 1.285, "volume": 67597.0}, {"date": "2024-01-18", "close": 1.2, "volume": 60827.0}, {"date": "2024-01-19", "close": 1.27, "volume": 269347.0}, {"date": "2024-01-22", "close": 1.235, "volume": 131252.0}, {"date": "2024-01-23", "close": 1.21, "volume": 115531.0}, {"date": "2024-01-24", "close": 1.205, "volume": 102036.0}, {"date": "2024-01-25", "close": 1.225, "volume": 53709.0}, {"date": "2024-01-29", "close": 1.19, "volume": 84519.0}, {"date": "2024-01-30", "close": 1.365, "volume": 132387.0}, {"date": "2024-01-31", "close": 1.25, "volume": 37907.0}, {"date": "2024-02-01", "close": 1.24, "volume": 36105.0}, {"date": "2024-02-02", "close": 1.235, "volume": 42768.0}, {"date": "2024-02-05", "close": 1.175, "volume": 57514.0}, {"date": "2024-02-06", "close": 1.17, "volume": 27464.0}, {"date": "2024-02-07", "close": 1.16, "volume": 103022.0}, {"date": "2024-02-08", "close": 1.19, "volume": 18019.0}, {"date": "2024-02-09", "close": 1.16, "volume": 51920.0}, {"date": "2024-02-12", "close": 1.175, "volume": 21318.0}, {"date": "2024-02-13", "close": 1.15, "volume": 91577.0}, {"date": "2024-02-14", "close": 1.15, "volume": 93321.0}, {"date": "2024-02-15", "close": 1.155, "volume": 229898.0}, {"date": "2024-02-16", "close": 1.165, "volume": 39263.0}, {"date": "2024-02-19", "close": 1.2, "volume": 214604.0}, {"date": "2024-02-20", "close": 1.29, "volume": 89836.0}, {"date": "2024-02-21", "close": 1.26, "volume": 152314.0}, {"date": "2024-02-22", "close": 1.18, "volume": 515912.0}, {"date": "2024-02-23", "close": 1.205, "volume": 126360.0}, {"date": "2024-02-26", "close": 1.23, "volume": 333242.0}, {"date": "2024-02-27", "close": 1.27, "volume": 121048.0}, {"date": "2024-02-28", "close": 1.25, "volume": 236898.0}, {"date": "2024-02-29", "close": 1.25, "volume": 40492.0}, {"date": "2024-03-01", "close": 1.27, "volume": 52038.0}, {"date": "2024-03-04", "close": 1.25, "volume": 144837.0}, {"date": "2024-03-05", "close": 1.28, "volume": 40582.0}, {"date": "2024-03-06", "close": 1.265, "volume": 64217.0}, {"date": "2024-03-07", "close": 1.25, "volume": 44177.0}, {"date": "2024-03-08", "close": 1.22, "volume": 47417.0}, {"date": "2024-03-11", "close": 1.215, "volume": 41772.0}, {"date": "2024-03-12", "close": 1.19, "volume": 47997.0}, {"date": "2024-03-13", "close": 1.155, "volume": 71851.0}, {"date": "2024-03-14", "close": 1.19, "volume": 99716.0}, {"date": "2024-03-15", "close": 1.18, "volume": 22523.0}, {"date": "2024-03-18", "close": 1.19, "volume": 48422.0}, {"date": "2024-03-19", "close": 1.25, "volume": 183226.0}, {"date": "2024-03-20", "close": 1.295, "volume": 117790.0}, {"date": "2024-03-21", "close": 1.29, "volume": 193735.0}, {"date": "2024-03-22", "close": 1.295, "volume": 63590.0}, {"date": "2024-03-25", "close": 1.28, "volume": 59053.0}, {"date": "2024-03-26", "close": 1.31, "volume": 140557.0}, {"date": "2024-03-27", "close": 1.28, "volume": 73390.0}, {"date": "2024-03-28", "close": 1.35, "volume": 124371.0}, {"date": "2024-04-02", "close": 1.28, "volume": 36977.0}, {"date": "2024-04-03", "close": 1.3, "volume": 63885.0}, {"date": "2024-04-04", "close": 1.345, "volume": 98875.0}, {"date": "2024-04-05", "close": 1.295, "volume": 203685.0}, {"date": "2024-04-08", "close": 1.34, "volume": 81520.0}, {"date": "2024-04-09", "close": 1.285, "volume": 34381.0}, {"date": "2024-04-10", "close": 1.28, "volume": 52899.0}, {"date": "2024-04-11", "close": 1.28, "volume": 224555.0}, {"date": "2024-04-12", "close": 1.25, "volume": 71258.0}, {"date": "2024-04-15", "close": 1.34, "volume": 120629.0}, {"date": "2024-04-16", "close": 1.285, "volume": 85967.0}, {"date": "2024-04-17", "close": 1.245, "volume": 79707.0}, {"date": "2024-04-18", "close": 1.3, "volume": 64005.0}, {"date": "2024-04-19", "close": 1.3, "volume": 44521.0}, {"date": "2024-04-22", "close": 1.28, "volume": 37122.0}, {"date": "2024-04-23", "close": 1.29, "volume": 102861.0}, {"date": "2024-04-24", "close": 1.325, "volume": 39323.0}, {"date": "2024-04-26", "close": 1.37, "volume": 106101.0}, {"date": "2024-04-29", "close": 1.395, "volume": 62048.0}, {"date": "2024-04-30", "close": 1.405, "volume": 152493.0}, {"date": "2024-05-01", "close": 1.4, "volume": 50445.0}, {"date": "2024-05-02", "close": 1.37, "volume": 82371.0}, {"date": "2024-05-03", "close": 1.4, "volume": 46776.0}, {"date": "2024-05-06", "close": 1.4, "volume": 67724.0}, {"date": "2024-05-07", "close": 1.41, "volume": 59440.0}, {"date": "2024-05-08", "close": 1.41, "volume": 10071.0}, {"date": "2024-05-09", "close": 1.36, "volume": 48275.0}, {"date": "2024-05-10", "close": 1.28, "volume": 50221.0}, {"date": "2024-05-13", "close": 1.235, "volume": 74290.0}, {"date": "2024-05-14", "close": 1.25, "volume": 20417.0}, {"date": "2024-05-15", "close": 1.29, "volume": 32074.0}, {"date": "2024-05-16", "close": 1.25, "volume": 19862.0}, {"date": "2024-05-17", "close": 1.29, "volume": 9555.0}, {"date": "2024-05-20", "close": 1.295, "volume": 47351.0}, {"date": "2024-05-21", "close": 1.35, "volume": 8676.0}, {"date": "2024-05-22", "close": 1.25, "volume": 203933.0}, {"date": "2024-05-23", "close": 1.25, "volume": 99400.0}, {"date": "2024-05-24", "close": 1.24, "volume": 134321.0}, {"date": "2024-05-27", "close": 1.25, "volume": 10943.0}, {"date": "2024-05-28", "close": 1.23, "volume": 66985.0}, {"date": "2024-05-30", "close": 1.1, "volume": 179673.0}, {"date": "2024-05-31", "close": 1.24, "volume": 75272.0}, {"date": "2024-06-03", "close": 1.2, "volume": 45121.0}, {"date": "2024-06-04", "close": 1.15, "volume": 265036.0}, {"date": "2024-06-05", "close": 1.24, "volume": 72266.0}, {"date": "2024-06-06", "close": 1.1675, "volume": 52918.0}, {"date": "2024-06-07", "close": 1.15, "volume": 49293.0}, {"date": "2024-06-11", "close": 1.17, "volume": 158279.0}, {"date": "2024-06-12", "close": 1.15, "volume": 45834.0}, {"date": "2024-06-13", "close": 1.115, "volume": 99801.0}, {"date": "2024-06-14", "close": 1.115, "volume": 73378.0}, {"date": "2024-06-17", "close": 1.125, "volume": 77071.0}, {"date": "2024-06-18", "close": 1.115, "volume": 14905.0}, {"date": "2024-06-19", "close": 1.105, "volume": 248836.0}, {"date": "2024-06-20", "close": 1.11, "volume": 56510.0}, {"date": "2024-06-21", "close": 1.095, "volume": 92471.0}, {"date": "2024-06-24", "close": 1.115, "volume": 37906.0}, {"date": "2024-06-25", "close": 1.13, "volume": 152205.0}, {"date": "2024-06-26", "close": 1.09, "volume": 131109.0}, {"date": "2024-06-27", "close": 1.12, "volume": 101691.0}, {"date": "2024-06-28", "close": 1.12, "volume": 158476.0}, {"date": "2024-07-01", "close": 1.11, "volume": 10568.0}, {"date": "2024-07-02", "close": 1.1, "volume": 10698.0}, {"date": "2024-07-03", "close": 1.08, "volume": 41496.0}, {"date": "2024-07-04", "close": 1.08, "volume": 42796.0}, {"date": "2024-07-05", "close": 1.105, "volume": 58426.0}, {"date": "2024-07-08", "close": 1.135, "volume": 61930.0}, {"date": "2024-07-09", "close": 1.13, "volume": 9687.0}, {"date": "2024-07-10", "close": 1.17, "volume": 116985.0}, {"date": "2024-07-11", "close": 1.165, "volume": 198387.0}, {"date": "2024-07-12", "close": 1.16, "volume": 121492.0}, {"date": "2024-07-15", "close": 1.175, "volume": 75334.0}, {"date": "2024-07-16", "close": 1.18, "volume": 4143.0}, {"date": "2024-07-17", "close": 1.2, "volume": 27259.0}, {"date": "2024-07-18", "close": 1.17, "volume": 174707.0}, {"date": "2024-07-19", "close": 1.15, "volume": 125097.0}, {"date": "2024-07-22", "close": 1.16, "volume": 22693.0}, {"date": "2024-07-23", "close": 1.2, "volume": 71350.0}, {"date": "2024-07-24", "close": 1.27, "volume": 38828.0}, {"date": "2024-07-25", "close": 1.235, "volume": 592998.0}, {"date": "2024-07-26", "close": 1.265, "volume": 2366.0}, {"date": "2024-07-29", "close": 1.205, "volume": 84004.0}, {"date": "2024-07-30", "close": 1.175, "volume": 31976.0}, {"date": "2024-07-31", "close": 1.16, "volume": 53026.0}, {"date": "2024-08-01", "close": 1.175, "volume": 42358.0}, {"date": "2024-08-02", "close": 1.155, "volume": 87108.0}, {"date": "2024-08-05", "close": 1.16, "volume": 269449.0}, {"date": "2024-08-06", "close": 1.17, "volume": 371657.0}, {"date": "2024-08-07", "close": 1.145, "volume": 129940.0}, {"date": "2024-08-08", "close": 1.145, "volume": 19951.0}, {"date": "2024-08-09", "close": 1.145, "volume": 71489.0}, {"date": "2024-08-12", "close": 1.16, "volume": 114741.0}, {"date": "2024-08-13", "close": 1.14, "volume": 54868.0}, {"date": "2024-08-14", "close": 1.19, "volume": 153227.0}, {"date": "2024-08-15", "close": 1.19, "volume": 204782.0}, {"date": "2024-08-16", "close": 1.195, "volume": 275638.0}, {"date": "2024-08-19", "close": 1.16, "volume": 14111.0}, {"date": "2024-08-20", "close": 1.16, "volume": 18791.0}, {"date": "2024-08-21", "close": 1.14, "volume": 32252.0}, {"date": "2024-08-22", "close": 1.0375, "volume": 958743.0}, {"date": "2024-08-23", "close": 1.1, "volume": 1741297.0}, {"date": "2024-08-26", "close": 1.05, "volume": 418080.0}, {"date": "2024-08-27", "close": 1.065, "volume": 167702.0}, {"date": "2024-08-28", "close": 1.075, "volume": 46372.0}, {"date": "2024-08-29", "close": 1.02, "volume": 1995382.0}, {"date": "2024-08-30", "close": 0.95, "volume": 281321.0}, {"date": "2024-09-02", "close": 0.85, "volume": 648154.0}, {"date": "2024-09-03", "close": 0.89, "volume": 1337914.0}, {"date": "2024-09-04", "close": 0.89, "volume": 60236.0}, {"date": "2024-09-05", "close": 0.85, "volume": 1083844.0}, {"date": "2024-09-06", "close": 0.865, "volume": 832675.0}, {"date": "2024-09-09", "close": 0.94, "volume": 1719144.0}, {"date": "2024-09-10", "close": 0.925, "volume": 170099.0}, {"date": "2024-09-11", "close": 0.95, "volume": 167569.0}, {"date": "2024-09-12", "close": 0.975, "volume": 31402.0}, {"date": "2024-09-13", "close": 0.965, "volume": 16177.0}, {"date": "2024-09-16", "close": 0.95, "volume": 192842.0}, {"date": "2024-09-17", "close": 0.975, "volume": 84460.0}, {"date": "2024-09-18", "close": 0.955, "volume": 7685.0}, {"date": "2024-09-19", "close": 0.975, "volume": 23111.0}, {"date": "2024-09-20", "close": 0.96, "volume": 8948.0}, {"date": "2024-09-23", "close": 0.95, "volume": 94126.0}, {"date": "2024-09-24", "close": 0.955, "volume": 13936.0}, {"date": "2024-09-25", "close": 0.975, "volume": 12328.0}, {"date": "2024-09-26", "close": 1.04, "volume": 118253.0}, {"date": "2024-09-27", "close": 1.055, "volume": 27617.0}, {"date": "2024-09-30", "close": 1.035, "volume": 55672.0}, {"date": "2024-10-01", "close": 1.0, "volume": 89435.0}, {"date": "2024-10-02", "close": 0.96, "volume": 24662.0}, {"date": "2024-10-03", "close": 0.965, "volume": 9865.0}, {"date": "2024-10-04", "close": 0.905, "volume": 529387.0}, {"date": "2024-10-07", "close": 0.915, "volume": 47320.0}, {"date": "2024-10-08", "close": 0.93, "volume": 55665.0}, {"date": "2024-10-09", "close": 0.895, "volume": 110364.0}, {"date": "2024-10-10", "close": 0.94, "volume": 22973.0}, {"date": "2024-10-11", "close": 0.9, "volume": 15165.0}, {"date": "2024-10-14", "close": 0.9, "volume": 30592.0}, {"date": "2024-10-15", "close": 0.895, "volume": 71539.0}, {"date": "2024-10-16", "close": 0.915, "volume": 90488.0}, {"date": "2024-10-17", "close": 0.9, "volume": 23978.0}, {"date": "2024-10-18", "close": 0.91, "volume": 38085.0}, {"date": "2024-10-21", "close": 0.92, "volume": 77061.0}, {"date": "2024-10-22", "close": 0.945, "volume": 23953.0}, {"date": "2024-10-23", "close": 0.965, "volume": 448920.0}, {"date": "2024-10-24", "close": 0.96, "volume": 151259.0}, {"date": "2024-10-25", "close": 0.975, "volume": 41581.0}, {"date": "2024-10-28", "close": 0.95, "volume": 136274.0}, {"date": "2024-10-29", "close": 1.0, "volume": 68715.0}, {"date": "2024-10-30", "close": 1.0, "volume": 244229.0}, {"date": "2024-10-31", "close": 0.98, "volume": 108871.0}, {"date": "2024-11-01", "close": 0.975, "volume": 119399.0}, {"date": "2024-11-04", "close": 0.975, "volume": 63308.0}, {"date": "2024-11-05", "close": 0.975, "volume": 68358.0}, {"date": "2024-11-06", "close": 0.97, "volume": 146337.0}, {"date": "2024-11-07", "close": 0.97, "volume": 27389.0}, {"date": "2024-11-08", "close": 0.965, "volume": 31376.0}, {"date": "2024-11-11", "close": 0.965, "volume": 47642.0}, {"date": "2024-11-12", "close": 0.975, "volume": 41911.0}, {"date": "2024-11-13", "close": 0.97, "volume": 34854.0}, {"date": "2024-11-14", "close": 0.95, "volume": 133695.0}, {"date": "2024-11-15", "close": 0.99, "volume": 189344.0}, {"date": "2024-11-18", "close": 0.995, "volume": 91631.0}, {"date": "2024-11-19", "close": 0.99, "volume": 129282.0}, {"date": "2024-11-20", "close": 0.98, "volume": 36503.0}, {"date": "2024-11-21", "close": 0.99, "volume": 84995.0}, {"date": "2024-11-22", "close": 0.965, "volume": 85050.0}, {"date": "2024-11-25", "close": 0.96, "volume": 21310.0}, {"date": "2024-11-26", "close": 0.95, "volume": 52212.0}, {"date": "2024-11-27", "close": 0.96, "volume": 180648.0}, {"date": "2024-11-28", "close": 0.975, "volume": 86138.0}, {"date": "2024-11-29", "close": 1.0, "volume": 60781.0}, {"date": "2024-12-02", "close": 1.07, "volume": 39458.0}, {"date": "2024-12-03", "close": 1.095, "volume": 79684.0}, {"date": "2024-12-04", "close": 1.09, "volume": 9684.0}, {"date": "2024-12-05", "close": 1.09, "volume": 46632.0}, {"date": "2024-12-06", "close": 1.14, "volume": 125816.0}, {"date": "2024-12-09", "close": 1.17, "volume": 17470.0}, {"date": "2024-12-10", "close": 1.145, "volume": 257633.0}, {"date": "2024-12-11", "close": 1.185, "volume": 166010.0}, {"date": "2024-12-12", "close": 1.2, "volume": 335986.0}, {"date": "2024-12-13", "close": 1.21, "volume": 322418.0}, {"date": "2024-12-16", "close": 1.17, "volume": 6823.0}, {"date": "2024-12-17", "close": 1.2, "volume": 40775.0}, {"date": "2024-12-18", "close": 1.18, "volume": 28168.0}, {"date": "2024-12-19", "close": 1.075, "volume": 56730.0}, {"date": "2024-12-20", "close": 1.085, "volume": 7030.0}, {"date": "2024-12-23", "close": 1.09, "volume": 26.0}, {"date": "2024-12-24", "close": 1.06, "volume": 364.0}, {"date": "2024-12-27", "close": 1.04, "volume": 7.0}, {"date": "2024-12-30", "close": 1.04, "volume": 2547.0}, {"date": "2024-12-31", "close": 1.045, "volume": 5176.0}, {"date": "2025-01-02", "close": 1.135, "volume": 2232.0}, {"date": "2025-01-03", "close": 1.095, "volume": 22632.0}, {"date": "2025-01-06", "close": 1.06, "volume": 30295.0}, {"date": "2025-01-07", "close": 1.085, "volume": 59844.0}, {"date": "2025-01-08", "close": 1.06, "volume": 40051.0}, {"date": "2025-01-09", "close": 1.06, "volume": 30501.0}, {"date": "2025-01-10", "close": 1.0875, "volume": 94.0}, {"date": "2025-01-13", "close": 1.07, "volume": 54776.0}, {"date": "2025-01-14", "close": 1.095, "volume": 3372.0}, {"date": "2025-01-15", "close": 1.105, "volume": 43928.0}, {"date": "2025-01-16", "close": 1.085, "volume": 1995.0}, {"date": "2025-01-17", "close": 1.11, "volume": 35657.0}, {"date": "2025-01-20", "close": 1.15, "volume": 38458.0}, {"date": "2025-01-21", "close": 1.15, "volume": 166185.0}, {"date": "2025-01-22", "close": 1.185, "volume": 213780.0}, {"date": "2025-01-23", "close": 1.16, "volume": 10293.0}, {"date": "2025-01-24", "close": 1.19, "volume": 54168.0}, {"date": "2025-01-28", "close": 1.16, "volume": 71315.0}, {"date": "2025-01-29", "close": 1.15, "volume": 114296.0}, {"date": "2025-01-30", "close": 1.15, "volume": 48147.0}, {"date": "2025-01-31", "close": 1.16, "volume": 42875.0}, {"date": "2025-02-03", "close": 1.16, "volume": 131071.0}, {"date": "2025-02-04", "close": 1.165, "volume": 58394.0}, {"date": "2025-02-05", "close": 1.18, "volume": 41961.0}, {"date": "2025-02-06", "close": 1.18, "volume": 27315.0}, {"date": "2025-02-07", "close": 1.19, "volume": 35083.0}, {"date": "2025-02-10", "close": 1.195, "volume": 2012.0}, {"date": "2025-02-11", "close": 1.245, "volume": 51084.0}, {"date": "2025-02-12", "close": 1.2, "volume": 39968.0}, {"date": "2025-02-14", "close": 1.18, "volume": 13498.0}, {"date": "2025-02-17", "close": 1.23, "volume": 28016.0}, {"date": "2025-02-18", "close": 1.24, "volume": 29621.0}, {"date": "2025-02-19", "close": 1.24, "volume": 20557.0}, {"date": "2025-02-20", "close": 1.325, "volume": 57355.0}, {"date": "2025-02-21", "close": 1.4, "volume": 90964.0}, {"date": "2025-02-24", "close": 1.38, "volume": 78682.0}, {"date": "2025-02-25", "close": 1.37, "volume": 2502.0}, {"date": "2025-02-26", "close": 1.325, "volume": 5643.0}, {"date": "2025-02-27", "close": 1.345, "volume": 7511.0}, {"date": "2025-02-28", "close": 1.34, "volume": 6091.0}, {"date": "2025-03-03", "close": 1.395, "volume": 169144.0}, {"date": "2025-03-04", "close": 1.355, "volume": 67453.0}, {"date": "2025-03-05", "close": 1.345, "volume": 232349.0}, {"date": "2025-03-06", "close": 1.35, "volume": 40481.0}, {"date": "2025-03-07", "close": 1.38, "volume": 162527.0}, {"date": "2025-03-10", "close": 1.38, "volume": 281649.0}, {"date": "2025-03-11", "close": 1.38, "volume": 177942.0}, {"date": "2025-03-12", "close": 1.36, "volume": 37816.0}, {"date": "2025-03-13", "close": 1.35, "volume": 6812.0}, {"date": "2025-03-14", "close": 1.42, "volume": 280616.0}, {"date": "2025-03-17", "close": 1.415, "volume": 40922.0}, {"date": "2025-03-18", "close": 1.4, "volume": 202970.0}, {"date": "2025-03-19", "close": 1.4, "volume": 50883.0}, {"date": "2025-03-20", "close": 1.4, "volume": 104043.0}, {"date": "2025-03-21", "close": 1.4, "volume": 89601.0}, {"date": "2025-03-24", "close": 1.41, "volume": 38589.0}, {"date": "2025-03-25", "close": 1.35, "volume": 209933.0}, {"date": "2025-03-26", "close": 1.41, "volume": 77389.0}, {"date": "2025-03-27", "close": 1.395, "volume": 997195.0}, {"date": "2025-03-28", "close": 1.325, "volume": 14425.0}, {"date": "2025-03-31", "close": 1.39, "volume": 141820.0}, {"date": "2025-04-01", "close": 1.415, "volume": 72233.0}, {"date": "2025-04-02", "close": 1.35, "volume": 143640.0}, {"date": "2025-04-03", "close": 1.405, "volume": 67941.0}, {"date": "2025-04-04", "close": 1.39, "volume": 281355.0}, {"date": "2025-04-07", "close": 1.29, "volume": 156142.0}, {"date": "2025-04-08", "close": 1.35, "volume": 34233.0}, {"date": "2025-04-09", "close": 1.27, "volume": 392039.0}, {"date": "2025-04-10", "close": 1.315, "volume": 8410.0}, {"date": "2025-04-11", "close": 1.27, "volume": 103882.0}, {"date": "2025-04-14", "close": 1.35, "volume": 84454.0}, {"date": "2025-04-15", "close": 1.36, "volume": 64003.0}, {"date": "2025-04-16", "close": 1.35, "volume": 3822.0}, {"date": "2025-04-17", "close": 1.295, "volume": 163234.0}, {"date": "2025-04-22", "close": 1.305, "volume": 93299.0}, {"date": "2025-04-23", "close": 1.32, "volume": 274638.0}, {"date": "2025-04-24", "close": 1.34, "volume": 24895.0}, {"date": "2025-04-28", "close": 1.35, "volume": 250880.0}, {"date": "2025-04-29", "close": 1.24, "volume": 56062.0}, {"date": "2025-04-30", "close": 1.33, "volume": 36124.0}, {"date": "2025-05-01", "close": 1.31, "volume": 87133.0}, {"date": "2025-05-02", "close": 1.35, "volume": 168740.0}, {"date": "2025-05-05", "close": 1.385, "volume": 48241.0}, {"date": "2025-05-06", "close": 1.38, "volume": 167965.0}, {"date": "2025-05-07", "close": 1.39, "volume": 62633.0}, {"date": "2025-05-08", "close": 1.39, "volume": 240977.0}, {"date": "2025-05-09", "close": 1.46, "volume": 194936.0}, {"date": "2025-05-12", "close": 1.34, "volume": 190185.0}, {"date": "2025-05-13", "close": 1.31, "volume": 79478.0}, {"date": "2025-05-14", "close": 1.29, "volume": 49341.0}, {"date": "2025-05-15", "close": 1.285, "volume": 82499.0}, {"date": "2025-05-16", "close": 1.34, "volume": 36316.0}, {"date": "2025-05-19", "close": 1.34, "volume": 104250.0}, {"date": "2025-05-20", "close": 1.34, "volume": 59741.0}, {"date": "2025-05-21", "close": 1.305, "volume": 41862.0}, {"date": "2025-05-22", "close": 1.315, "volume": 36929.0}, {"date": "2025-05-23", "close": 1.3, "volume": 103600.0}, {"date": "2025-05-26", "close": 1.315, "volume": 85377.0}, {"date": "2025-05-27", "close": 1.35, "volume": 103493.0}, {"date": "2025-05-28", "close": 1.35, "volume": 167902.0}, {"date": "2025-05-29", "close": 1.31, "volume": 46822.0}, {"date": "2025-05-30", "close": 1.305, "volume": 31889.0}, {"date": "2025-06-02", "close": 1.3, "volume": 114979.0}, {"date": "2025-06-03", "close": 1.29, "volume": 38305.0}, {"date": "2025-06-04", "close": 1.29, "volume": 49232.0}, {"date": "2025-06-05", "close": 1.3, "volume": 100187.0}, {"date": "2025-06-06", "close": 1.29, "volume": 27319.0}, {"date": "2025-06-10", "close": 1.29, "volume": 110044.0}, {"date": "2025-06-11", "close": 1.25, "volume": 9880.0}, {"date": "2025-06-12", "close": 1.42, "volume": 186315.0}, {"date": "2025-06-13", "close": 1.47, "volume": 177136.0}, {"date": "2025-06-16", "close": 1.43, "volume": 39380.0}, {"date": "2025-06-17", "close": 1.43, "volume": 29027.0}, {"date": "2025-06-18", "close": 1.39, "volume": 91168.0}, {"date": "2025-06-19", "close": 1.37, "volume": 20468.0}, {"date": "2025-06-20", "close": 1.395, "volume": 37365.0}, {"date": "2025-06-23", "close": 1.35, "volume": 20491.0}, {"date": "2025-06-24", "close": 1.485, "volume": 506225.0}, {"date": "2025-06-25", "close": 1.575, "volume": 209587.0}, {"date": "2025-06-26", "close": 1.725, "volume": 123515.0}, {"date": "2025-06-27", "close": 1.73, "volume": 121405.0}, {"date": "2025-06-30", "close": 1.745, "volume": 123862.0}, {"date": "2025-07-01", "close": 1.75, "volume": 124214.0}, {"date": "2025-07-02", "close": 1.7, "volume": 40430.0}, {"date": "2025-07-03", "close": 1.65, "volume": 46878.0}, {"date": "2025-07-04", "close": 1.66, "volume": 21092.0}, {"date": "2025-07-07", "close": 1.67, "volume": 41758.0}, {"date": "2025-07-08", "close": 1.74, "volume": 75756.0}, {"date": "2025-07-09", "close": 1.69, "volume": 48203.0}, {"date": "2025-07-10", "close": 1.63, "volume": 30704.0}, {"date": "2025-07-11", "close": 1.66, "volume": 77076.0}, {"date": "2025-07-14", "close": 1.74, "volume": 16330.0}, {"date": "2025-07-15", "close": 1.72, "volume": 53518.0}, {"date": "2025-07-16", "close": 1.69, "volume": 19732.0}, {"date": "2025-07-17", "close": 1.76, "volume": 263446.0}, {"date": "2025-07-18", "close": 1.82, "volume": 221539.0}, {"date": "2025-07-21", "close": 1.78, "volume": 113392.0}, {"date": "2025-07-22", "close": 1.795, "volume": 138868.0}, {"date": "2025-07-23", "close": 1.8, "volume": 53178.0}, {"date": "2025-07-24", "close": 1.79, "volume": 110926.0}, {"date": "2025-07-25", "close": 1.84, "volume": 11053.0}, {"date": "2025-07-28", "close": 1.81, "volume": 161825.0}, {"date": "2025-07-29", "close": 1.805, "volume": 24802.0}, {"date": "2025-07-30", "close": 1.715, "volume": 78665.0}, {"date": "2025-07-31", "close": 1.73, "volume": 21025.0}, {"date": "2025-08-01", "close": 1.735, "volume": 12506.0}, {"date": "2025-08-04", "close": 1.67, "volume": 45965.0}, {"date": "2025-08-05", "close": 1.61, "volume": 239639.0}, {"date": "2025-08-06", "close": 1.69, "volume": 81094.0}, {"date": "2025-08-07", "close": 1.69, "volume": 21129.0}, {"date": "2025-08-08", "close": 1.68, "volume": 50576.0}, {"date": "2025-08-11", "close": 1.7, "volume": 22995.0}, {"date": "2025-08-12", "close": 1.78, "volume": 44993.0}, {"date": "2025-08-13", "close": 1.67, "volume": 54816.0}, {"date": "2025-08-14", "close": 1.655, "volume": 61668.0}, {"date": "2025-08-15", "close": 1.705, "volume": 27826.0}, {"date": "2025-08-18", "close": 1.675, "volume": 11157.0}, {"date": "2025-08-19", "close": 1.67, "volume": 26552.0}, {"date": "2025-08-20", "close": 1.695, "volume": 78284.0}, {"date": "2025-08-21", "close": 1.74, "volume": 45522.0}, {"date": "2025-08-22", "close": 1.82, "volume": 158518.0}, {"date": "2025-08-25", "close": 1.785, "volume": 157025.0}, {"date": "2025-08-26", "close": 1.8, "volume": 210317.0}, {"date": "2025-08-27", "close": 1.71, "volume": 61232.0}, {"date": "2025-08-28", "close": 1.72, "volume": 31641.0}, {"date": "2025-08-29", "close": 1.71, "volume": 120487.0}, {"date": "2025-09-01", "close": 1.7, "volume": 107947.0}, {"date": "2025-09-02", "close": 1.735, "volume": 72387.0}, {"date": "2025-09-03", "close": 1.695, "volume": 79732.0}, {"date": "2025-09-04", "close": 1.785, "volume": 122146.0}, {"date": "2025-09-05", "close": 1.72, "volume": 20134.0}, {"date": "2025-09-08", "close": 1.73, "volume": 68269.0}, {"date": "2025-09-09", "close": 1.77, "volume": 3934037.0}, {"date": "2025-09-10", "close": 1.78, "volume": 64718.0}, {"date": "2025-09-11", "close": 1.785, "volume": 66804.0}, {"date": "2025-09-12", "close": 1.76, "volume": 340354.0}, {"date": "2025-09-15", "close": 1.91, "volume": 93109.0}, {"date": "2025-09-16", "close": 1.95, "volume": 121940.0}, {"date": "2025-09-17", "close": 1.99, "volume": 143649.0}, {"date": "2025-09-18", "close": 2.0, "volume": 114311.0}, {"date": "2025-09-19", "close": 2.02, "volume": 251905.0}, {"date": "2025-09-22", "close": 2.08, "volume": 228865.0}, {"date": "2025-09-23", "close": 2.17, "volume": 163199.0}, {"date": "2025-09-24", "close": 2.14, "volume": 127138.0}, {"date": "2025-09-25", "close": 2.17, "volume": 32647.0}, {"date": "2025-09-26", "close": 2.17, "volume": 50251.0}, {"date": "2025-09-29", "close": 2.15, "volume": 141289.0}, {"date": "2025-09-30", "close": 2.19, "volume": 106808.0}, {"date": "2025-10-01", "close": 2.2, "volume": 77915.0}, {"date": "2025-10-02", "close": 2.24, "volume": 741155.0}, {"date": "2025-10-03", "close": 2.33, "volume": 284186.0}, {"date": "2025-10-06", "close": 2.33, "volume": 84169.0}, {"date": "2025-10-07", "close": 2.43, "volume": 291369.0}, {"date": "2025-10-08", "close": 2.44, "volume": 610947.0}, {"date": "2025-10-09", "close": 2.34, "volume": 166219.0}, {"date": "2025-10-10", "close": 2.39, "volume": 57360.0}, {"date": "2025-10-13", "close": 2.4, "volume": 131170.0}, {"date": "2025-10-14", "close": 2.41, "volume": 111588.0}, {"date": "2025-10-15", "close": 2.45, "volume": 172530.0}, {"date": "2025-10-16", "close": 2.6, "volume": 156139.0}, {"date": "2025-10-17", "close": 2.44, "volume": 317153.0}, {"date": "2025-10-20", "close": 2.53, "volume": 588118.0}, {"date": "2025-10-21", "close": 2.54, "volume": 81780.0}, {"date": "2025-10-22", "close": 2.45, "volume": 73077.0}, {"date": "2025-10-23", "close": 2.44, "volume": 117905.0}, {"date": "2025-10-24", "close": 2.46, "volume": 1506865.0}, {"date": "2025-10-27", "close": 2.55, "volume": 334624.0}, {"date": "2025-10-28", "close": 2.55, "volume": 188888.0}, {"date": "2025-10-29", "close": 2.56, "volume": 77393.0}, {"date": "2025-10-30", "close": 2.71, "volume": 526411.0}, {"date": "2025-10-31", "close": 2.75, "volume": 467795.0}, {"date": "2025-11-03", "close": 2.83, "volume": 833717.0}, {"date": "2025-11-04", "close": 2.76, "volume": 415542.0}, {"date": "2025-11-05", "close": 2.77, "volume": 128039.0}, {"date": "2025-11-06", "close": 2.75, "volume": 146906.0}, {"date": "2025-11-07", "close": 2.7, "volume": 164367.0}, {"date": "2025-11-10", "close": 2.8, "volume": 347790.0}, {"date": "2025-11-11", "close": 2.92, "volume": 673768.0}, {"date": "2025-11-12", "close": 2.87, "volume": 195383.0}, {"date": "2025-11-13", "close": 2.85, "volume": 170433.0}, {"date": "2025-11-14", "close": 2.74, "volume": 478689.0}, {"date": "2025-11-17", "close": 2.7, "volume": 862477.0}, {"date": "2025-11-18", "close": 2.65, "volume": 331150.0}, {"date": "2025-11-19", "close": 2.58, "volume": 337832.0}, {"date": "2025-11-20", "close": 2.58, "volume": 66542.0}, {"date": "2025-11-21", "close": 2.5, "volume": 638223.0}, {"date": "2025-11-24", "close": 2.59, "volume": 367006.0}, {"date": "2025-11-25", "close": 2.6, "volume": 85041.0}, {"date": "2025-11-26", "close": 2.59, "volume": 76323.0}, {"date": "2025-11-27", "close": 2.54, "volume": 364065.0}, {"date": "2025-11-28", "close": 2.58, "volume": 128810.0}, {"date": "2025-12-01", "close": 2.44, "volume": 278162.0}, {"date": "2025-12-02", "close": 2.43, "volume": 717360.0}, {"date": "2025-12-03", "close": 2.43, "volume": 349285.0}, {"date": "2025-12-04", "close": 2.52, "volume": 169859.0}, {"date": "2025-12-05", "close": 2.54, "volume": 1073500.0}, {"date": "2025-12-08", "close": 2.52, "volume": 37214.0}, {"date": "2025-12-09", "close": 2.51, "volume": 80404.0}, {"date": "2025-12-10", "close": 2.21, "volume": 1458420.0}, {"date": "2025-12-11", "close": 2.14, "volume": 245301.0}, {"date": "2025-12-12", "close": 2.29, "volume": 110935.0}, {"date": "2025-12-15", "close": 2.2, "volume": 142845.0}, {"date": "2025-12-16", "close": 2.25, "volume": 144419.0}, {"date": "2025-12-17", "close": 2.25, "volume": 180093.0}, {"date": "2025-12-18", "close": 2.21, "volume": 275935.0}, {"date": "2025-12-19", "close": 2.48, "volume": 519061.0}, {"date": "2025-12-22", "close": 2.31, "volume": 119491.0}, {"date": "2025-12-23", "close": 2.28, "volume": 294622.0}, {"date": "2025-12-24", "close": 2.21, "volume": 53615.0}, {"date": "2025-12-29", "close": 2.23, "volume": 742031.0}, {"date": "2025-12-30", "close": 2.27, "volume": 47112.0}, {"date": "2025-12-31", "close": 2.26, "volume": 38474.0}, {"date": "2026-01-02", "close": 2.29, "volume": 15250.0}, {"date": "2026-01-05", "close": 2.26, "volume": 64799.0}, {"date": "2026-01-06", "close": 2.26, "volume": 47698.0}, {"date": "2026-01-07", "close": 2.18, "volume": 106386.0}, {"date": "2026-01-08", "close": 2.25, "volume": 30301.0}, {"date": "2026-01-09", "close": 2.18, "volume": 19124.0}, {"date": "2026-01-12", "close": 2.15, "volume": 105062.0}, {"date": "2026-01-13", "close": 2.24, "volume": 146748.0}, {"date": "2026-01-14", "close": 2.2, "volume": 61521.0}, {"date": "2026-01-15", "close": 2.17, "volume": 130242.0}, {"date": "2026-01-16", "close": 2.18, "volume": 140627.0}, {"date": "2026-01-19", "close": 2.17, "volume": 142715.0}, {"date": "2026-01-20", "close": 2.22, "volume": 87036.0}, {"date": "2026-01-21", "close": 2.2, "volume": 467468.0}, {"date": "2026-01-22", "close": 2.3, "volume": 215497.0}, {"date": "2026-01-23", "close": 2.25, "volume": 182144.0}, {"date": "2026-01-27", "close": 2.16, "volume": 290418.0}, {"date": "2026-01-28", "close": 2.1, "volume": 253587.0}, {"date": "2026-01-29", "close": 2.06, "volume": 3315642.0}, {"date": "2026-01-30", "close": 2.15, "volume": 249697.0}, {"date": "2026-02-02", "close": 2.15, "volume": 244804.0}, {"date": "2026-02-03", "close": 2.19, "volume": 64946.0}, {"date": "2026-02-04", "close": 2.18, "volume": 15799.0}, {"date": "2026-02-05", "close": 2.16, "volume": 21973.0}, {"date": "2026-02-06", "close": 2.15, "volume": 112069.0}, {"date": "2026-02-09", "close": 2.17, "volume": 129377.0}, {"date": "2026-02-10", "close": 2.16, "volume": 97777.0}, {"date": "2026-02-11", "close": 2.25, "volume": 856126.0}, {"date": "2026-02-12", "close": 2.12, "volume": 48115.0}, {"date": "2026-02-13", "close": 2.17, "volume": 47612.0}, {"date": "2026-02-16", "close": 2.13, "volume": 124066.0}, {"date": "2026-02-17", "close": 2.2, "volume": 15522.0}, {"date": "2026-02-18", "close": 2.18, "volume": 284068.0}, {"date": "2026-02-19", "close": 2.37, "volume": 47679.0}, {"date": "2026-02-20", "close": 2.17, "volume": 97226.0}, {"date": "2026-02-23", "close": 2.18, "volume": 147794.0}, {"date": "2026-02-24", "close": 2.2, "volume": 431345.0}, {"date": "2026-02-25", "close": 2.37, "volume": 88242.0}, {"date": "2026-02-26", "close": 2.31, "volume": 132918.0}, {"date": "2026-02-27", "close": 2.29, "volume": 39857.0}, {"date": "2026-03-02", "close": 2.19, "volume": 163393.0}, {"date": "2026-03-03", "close": 2.14, "volume": 71811.0}, {"date": "2026-03-04", "close": 2.14, "volume": 56460.0}, {"date": "2026-03-05", "close": 2.18, "volume": 40384.0}, {"date": "2026-03-06", "close": 2.11, "volume": 62969.0}, {"date": "2026-03-09", "close": 2.2, "volume": 219151.0}, {"date": "2026-03-10", "close": 2.32, "volume": 185719.0}, {"date": "2026-03-11", "close": 2.26, "volume": 46055.0}, {"date": "2026-03-12", "close": 2.17, "volume": 27271.0}, {"date": "2026-03-13", "close": 2.15, "volume": 130402.0}, {"date": "2026-03-16", "close": 2.19, "volume": 38808.0}, {"date": "2026-03-17", "close": 2.15, "volume": 94026.0}, {"date": "2026-03-18", "close": 2.2, "volume": 50343.0}, {"date": "2026-03-19", "close": 2.17, "volume": 29230.0}, {"date": "2026-03-20", "close": 2.16, "volume": 169029.0}, {"date": "2026-03-23", "close": 2.12, "volume": 13178.0}, {"date": "2026-03-24", "close": 2.11, "volume": 158234.0}, {"date": "2026-03-25", "close": 2.17, "volume": 83189.0}, {"date": "2026-03-26", "close": 2.23, "volume": 22059.0}, {"date": "2026-03-27", "close": 2.24, "volume": 9194.0}, {"date": "2026-03-30", "close": 2.23, "volume": 63991.0}, {"date": "2026-03-31", "close": 2.17, "volume": 29463.0}, {"date": "2026-04-01", "close": 2.17, "volume": 99472.0}, {"date": "2026-04-02", "close": 2.13, "volume": 140914.0}, {"date": "2026-04-07", "close": 2.14, "volume": 159467.0}, {"date": "2026-04-08", "close": 2.4, "volume": 464438.0}, {"date": "2026-04-09", "close": 2.23, "volume": 241024.0}, {"date": "2026-04-10", "close": 2.3, "volume": 61830.0}, {"date": "2026-04-13", "close": 2.26, "volume": 43613.0}, {"date": "2026-04-14", "close": 2.28, "volume": 185632.0}, {"date": "2026-04-15", "close": 2.39, "volume": 662294.0}, {"date": "2026-04-16", "close": 2.4, "volume": 374882.0}, {"date": "2026-04-17", "close": 2.5, "volume": 134217.0}, {"date": "2026-04-20", "close": 2.44, "volume": 146891.0}, {"date": "2026-04-21", "close": 2.37, "volume": 18268.0}, {"date": "2026-04-22", "close": 2.43, "volume": 129883.0}, {"date": "2026-04-23", "close": 2.42, "volume": 77401.0}, {"date": "2026-04-24", "close": 2.44, "volume": 112092.0}, {"date": "2026-04-27", "close": 2.44, "volume": 96399.0}, {"date": "2026-04-28", "close": 2.45, "volume": 141126.0}, {"date": "2026-04-29", "close": 2.49, "volume": 88222.0}, {"date": "2026-04-30", "close": 2.48, "volume": 219343.0}, {"date": "2026-05-01", "close": 2.4, "volume": 220753.0}, {"date": "2026-05-04", "close": 2.41, "volume": 92028.0}, {"date": "2026-05-05", "close": 2.32, "volume": 94480.0}, {"date": "2026-05-06", "close": 2.46, "volume": 19565.0}, {"date": "2026-05-07", "close": 2.37, "volume": 101775.0}, {"date": "2026-05-08", "close": 2.37, "volume": 88287.0}, {"date": "2026-05-11", "close": 2.5, "volume": 41123.0}, {"date": "2026-05-12", "close": 2.47, "volume": 112052.0}, {"date": "2026-05-13", "close": 2.48, "volume": 48703.0}, {"date": "2026-05-14", "close": 2.51, "volume": 64954.0}, {"date": "2026-05-15", "close": 2.49, "volume": 29844.0}, {"date": "2026-05-18", "close": 2.51, "volume": 816992.0}, {"date": "2026-05-19", "close": 2.53, "volume": 127153.0}, {"date": "2026-05-20", "close": 2.51, "volume": 82590.0}, {"date": "2026-05-21", "close": 2.54, "volume": 34598.0}, {"date": "2026-05-22", "close": 2.62, "volume": 167479.0}, {"date": "2026-05-25", "close": 2.61, "volume": 90344.0}, {"date": "2026-05-26", "close": 2.55, "volume": 27837.0}, {"date": "2026-05-27", "close": 2.61, "volume": 190876.0}, {"date": "2026-05-28", "close": 2.6, "volume": 119133.0}, {"date": "2026-05-29", "close": 2.55, "volume": 194872.0}, {"date": "2026-06-01", "close": 2.55, "volume": 53272.0}, {"date": "2026-06-02", "close": 2.46, "volume": 160667.0}, {"date": "2026-06-03", "close": 2.5, "volume": 166290.0}, {"date": "2026-06-04", "close": 2.49, "volume": 59704.0}, {"date": "2026-06-05", "close": 2.51, "volume": 120658.0}, {"date": "2026-06-09", "close": 2.59, "volume": 94985.0}, {"date": "2026-06-10", "close": 2.79, "volume": 932577.0}, {"date": "2026-06-11", "close": 2.75, "volume": 251991.0}, {"date": "2026-06-12", "close": 2.74, "volume": 917165.0}, {"date": "2026-06-15", "close": 2.8, "volume": 676165.0}, {"date": "2026-06-16", "close": 2.75, "volume": 253243.0}, {"date": "2026-06-17", "close": 2.73, "volume": 27695.0}, {"date": "2026-06-18", "close": 2.82, "volume": 421274.0}, {"date": "2026-06-19", "close": 2.75, "volume": 338891.0}, {"date": "2026-06-22", "close": 2.75, "volume": 88844.0}, {"date": "2026-06-23", "close": 2.76, "volume": 593428.0}, {"date": "2026-06-24", "close": 2.75, "volume": 360177.0}, {"date": "2026-06-25", "close": 2.78, "volume": 210083.0}, {"date": "2026-06-26", "close": 2.76, "volume": 82769.0}, {"date": "2026-06-29", "close": 2.78, "volume": 140295.0}, {"date": "2026-06-30", "close": 2.73, "volume": 95071.0}, {"date": "2026-07-01", "close": 2.69, "volume": 581531.0}, {"date": "2026-07-02", "close": 2.71, "volume": 812030.0}, {"date": "2026-07-03", "close": 2.74, "volume": 146950.0}, {"date": "2026-07-06", "close": 2.83, "volume": 375953.0}, {"date": "2026-07-07", "close": 2.8, "volume": 166873.0}, {"date": "2026-07-08", "close": 2.69, "volume": 926765.0}, {"date": "2026-07-09", "close": 2.88, "volume": 1887525.0}, {"date": "2026-07-10", "close": 2.9, "volume": 316758.0}, {"date": "2026-07-13", "close": 2.88, "volume": 254373.0}, {"date": "2026-07-14", "close": 2.78, "volume": 137456.0}, {"date": "2026-07-15", "close": 2.76, "volume": 65118.0}, {"date": "2026-07-16", "close": 2.67, "volume": 113828.0}, {"date": "2026-07-17", "close": 2.73, "volume": 102279.0}, {"date": "2026-07-20", "close": 2.75, "volume": 184153.0}, {"date": "2026-07-21", "close": 2.71, "volume": 191697.0}, {"date": "2026-07-22", "close": 2.63, "volume": 135327.0}, {"date": "2026-07-23", "close": 2.58, "volume": 173698.0}, {"date": "2026-07-24", "close": 2.53, "volume": 68392.0}, {"date": "2026-07-27", "close": 2.48, "volume": 167933.0}, {"date": "2026-07-28", "close": 2.46, "volume": 324018.0}, {"date": "2026-07-29", "close": 2.6, "volume": 335473.0}, {"date": "2026-07-30", "close": 2.52, "volume": 62507.0}, {"date": "2026-07-31", "close": 2.5, "volume": 68117.0}, {"date": "2026-08-03", "close": 2.51, "volume": 115829.0}, {"date": "2026-08-04", "close": 2.5, "volume": 58774.0}, {"date": "2026-08-05", "close": 2.6, "volume": 307510.0}, {"date": "2026-08-06", "close": 2.63, "volume": 141961.0}, {"date": "2026-08-07", "close": 2.59, "volume": 41806.0}, {"date": "2026-08-10", "close": 2.67, "volume": 64109.0}, {"date": "2026-08-11", "close": 2.7, "volume": 237911.0}, {"date": "2026-08-12", "close": 2.75, "volume": 1003455.0}, {"date": "2026-08-13", "close": 2.74, "volume": 849793.0}, {"date": "2026-08-14", "close": 2.8, "volume": 1292674.0}, {"date": "2026-08-17", "close": 2.79, "volume": 569868.0}, {"date": "2026-08-18", "close": 2.73, "volume": 3221236.0}, {"date": "2026-08-19", "close": 2.93, "volume": 1551820.0}, {"date": "2026-08-20", "close": 3.08, "volume": 962357.0}, {"date": "2026-08-21", "close": 3.1, "volume": 368304.0}, {"date": "2026-08-24", "close": 3.04, "volume": 428178.0}, {"date": "2026-08-25", "close": 3.03, "volume": 1006427.0}, {"date": "2026-08-26", "close": 3.06, "volume": 461027.0}, {"date": "2026-08-27", "close": 3.2, "volume": 616934.0}, {"date": "2026-08-28", "close": 3.12, "volume": 493014.0}, {"date": "2026-08-31", "close": 3.08, "volume": 126051.0}, {"date": "2026-09-01", "close": 3.04, "volume": 178175.0}, {"date": "2026-09-02", "close": 3.08, "volume": 196626.0}, {"date": "2026-09-03", "close": 3.07, "volume": 301335.0}, {"date": "2026-09-04", "close": 3.09, "volume": 153974.0}, {"date": "2026-09-07", "close": 3.0, "volume": 198402.0}], "refreshing": true}