{"ticker": "COG", "overview": {"name": "COG Financial Services Limited", "country": "Australia", "industry": "Financial 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": "COG", "has_prices": true, "as_of": "2026-09-18", "last": 1.81, "prev_close": 1.665, "change": 0.14500000000000002, "change_pct": 0.0870870870870871, "session_volume": 1317020.0, "vwap_5": 1.7738020192322568, "vwap_20": 1.6727207212783588, "vwap_60": 1.5434841283534364, "vwap_250": 1.6096573193772221, "high_52w": 2.39, "low_52w": 1.16, "avg_volume_20": 477399.6, "sessions": 400, "market_cap": {"value": 355099632.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03136138", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their COG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03136138", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}, {"id": "ASX-03135471", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on COG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135471", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87282}, {"id": "ASX-03134903", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on COG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134903", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASXSH-03131412", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Buying quietly: Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A lifts COG 7.37% to 8.45%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131412", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASXSH-03130844", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "Firetrail Investments Pty Ltd", "who_key": "Firetrail Investments Pty Ltd", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in COG \u2014 Firetrail Investments Pty Ltd declares 5.07%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03130844", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91602}, {"id": "ASX-03131867", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their COG stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131867", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASX-03131859", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Substantial-holder notice lands on COG", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131859", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95922}, {"id": "ASXSH-03103508", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "who_key": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Pinnacle Investment Management Group Limited (and its subsidiaries listed in Annexure A is accumulating COG \u2014 6.33% to 7.37%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03103508", "trade_date": "2026-06-19", "timestamp": "2026-06-19", "mins": 196722}, {"id": "ASXSH-03083368", "src": "ASX", "ticker": "COG", "cik": "", "company": "COG Financial Services Limited", "company_raw": "COG Financial Services Limited", "who": "Wilson Asset Management Group (refer entities listed in Annexure A)", "who_key": "Wilson Asset Management Group (refer entities listed in Annexure A)", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Wilson Asset Management Group (refer entities listed in Annexure A) is accumulating COG \u2014 8.11% to 9.76%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03083368", "trade_date": "2026-01-29", "timestamp": "2026-01-29", "mins": 399762}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Cameron McCullagh", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": null, "pct": null, "notice_date": "2026-09-04", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132079-2A1695412", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 8.45, "notice_date": "2026-09-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131412-2A1694870", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Firetrail Investments Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.07, "notice_date": "2026-09-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130844-2A1694576", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cameron McCullagh", "notice_type": "3Y", "direct_shares": 1.0, "indirect_shares": 1.0, "indirect_account": null, "pct": null, "notice_date": "2026-08-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03127809-2A1692996", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "PINNACLE INVESTMENT MANAGEMENT GROUP LIMITED (AND ITS SUBSIDIARIES", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 7.37, "notice_date": "2026-06-24", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03103508-2A1679100", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Wilson Asset Management Group (refer entities listed in Annexure A", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.76, "notice_date": "2026-04-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03083368-2A1668609", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-26", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-01", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-06", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-04-12", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-02", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-21", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-14", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-30", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-26", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-23", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-26", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-23", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-19", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-04-18", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-03-28", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-21", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cmc", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-04-28", "source_url": "https://www.marketindex.com.au/asx/cog", "needs_ocr": 0}], "directors": [{"name": "Cmc", "first_seen": "2018-10-02", "last_seen": "2025-09-07", "status": "current", "notices": 32}, {"name": "Cameron McCullagh", "first_seen": "2026-08-27", "last_seen": "2026-09-04", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Company Administration", "title": "FY27 CEO Fixed Annual Remuneration", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152055-2A1705721"}, {"date": "2026-09-24", "form": "Notice Of Meeting", "title": "2026 AGM Letter to Shareholders, Notice of Meeting and Proxy", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139635-2A1699124"}, {"date": "2026-09-04", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - CMC", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132079-2A1695412"}, {"date": "2026-09-03", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131412-2A1694870"}, {"date": "2026-09-02", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130844-2A1694576"}], "performance": {"ticker": "COG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2003-01-28", "close": 7.19211607, "volume": 281.0}, {"date": "2003-01-29", "close": 7.47695235, "volume": 562.0}, {"date": "2003-02-03", "close": 7.47695235, "volume": 562.0}, {"date": "2003-02-04", "close": 7.19211607, "volume": 281.0}, {"date": "2003-02-07", "close": 6.97848886, "volume": 281.0}, {"date": "2003-02-10", "close": 6.97848886, "volume": 772.0}, {"date": "2003-02-18", "close": 6.76486165, "volume": 702.0}, {"date": "2003-02-19", "close": 6.97848886, "volume": 3019.0}, {"date": "2003-02-24", "close": 6.83607072, "volume": 267.0}, {"date": "2003-02-25", "close": 6.83607072, "volume": 983.0}, {"date": "2003-02-28", "close": 6.97848886, "volume": 2879.0}, {"date": "2003-03-10", "close": 6.76486165, "volume": 2317.0}, {"date": "2003-03-12", "close": 6.76486165, "volume": 421.0}, {"date": "2003-03-13", "close": 6.76486165, "volume": 2809.0}, {"date": "2003-03-19", "close": 6.76486165, "volume": 70.0}, {"date": "2003-03-20", "close": 6.76486165, "volume": 70.0}, {"date": "2003-03-24", "close": 6.83607072, "volume": 351.0}, {"date": "2003-03-25", "close": 6.90727979, "volume": 1264.0}, {"date": "2003-04-03", "close": 6.97848886, "volume": 1404.0}, {"date": "2003-04-04", "close": 6.97848886, "volume": 281.0}, {"date": "2003-04-07", "close": 6.97848886, "volume": 281.0}, {"date": "2003-04-30", "close": 6.90727979, "volume": 2387.0}, {"date": "2003-05-02", "close": 6.90727979, "volume": 421.0}, {"date": "2003-05-05", "close": 6.76486165, "volume": 1123.0}, {"date": "2003-05-07", "close": 6.90727979, "volume": 983.0}, {"date": "2003-05-12", "close": 6.76486165, "volume": 562.0}, {"date": "2003-05-28", "close": 6.4088163, "volume": 421.0}, {"date": "2003-06-03", "close": 6.76486165, "volume": 492.0}, {"date": "2003-06-06", "close": 6.4088163, "volume": 3300.0}, {"date": "2003-06-10", "close": 6.4088163, "volume": 140.0}, {"date": "2003-06-16", "close": 6.4088163, "volume": 983.0}, {"date": "2003-06-18", "close": 6.26639816, "volume": 140.0}, {"date": "2003-06-26", "close": 6.97848886, "volume": 562.0}, {"date": "2003-06-30", "close": 7.26332514, "volume": 3862.0}, {"date": "2003-07-01", "close": 7.40574328, "volume": 702.0}, {"date": "2003-07-14", "close": 7.120907, "volume": 7724.0}, {"date": "2003-07-29", "close": 6.97848886, "volume": 1404.0}, {"date": "2003-08-04", "close": 6.97848886, "volume": 913.0}, {"date": "2003-08-06", "close": 6.97848886, "volume": 1685.0}, {"date": "2003-08-08", "close": 6.97848886, "volume": 562.0}, {"date": "2003-08-19", "close": 7.120907, "volume": 702.0}, {"date": "2003-08-20", "close": 6.97848886, "volume": 2809.0}, {"date": "2003-08-21", "close": 6.97848886, "volume": 702.0}, {"date": "2003-08-25", "close": 6.97848886, "volume": 2106.0}, {"date": "2003-08-27", "close": 7.04969793, "volume": 843.0}, {"date": "2003-08-28", "close": 6.97848886, "volume": 1404.0}, {"date": "2003-09-02", "close": 7.19211607, "volume": 2809.0}, {"date": "2003-09-03", "close": 7.19211607, "volume": 983.0}, {"date": "2003-09-04", "close": 7.26332514, "volume": 1404.0}, {"date": "2003-09-16", "close": 7.26332514, "volume": 2809.0}, {"date": "2003-09-18", "close": 7.26332514, "volume": 281.0}, {"date": "2003-09-23", "close": 7.26332514, "volume": 562.0}, {"date": "2003-09-24", "close": 7.19211607, "volume": 702.0}, {"date": "2003-09-26", "close": 7.120907, "volume": 70.0}, {"date": "2003-09-29", "close": 6.97848886, "volume": 1334.0}, {"date": "2003-09-30", "close": 7.26332514, "volume": 211.0}, {"date": "2003-10-02", "close": 7.26332514, "volume": 2823.0}, {"date": "2003-10-03", "close": 7.26332514, "volume": 126.0}, {"date": "2003-10-17", "close": 7.19211607, "volume": 7022.0}, {"date": "2003-10-20", "close": 7.120907, "volume": 1755.0}, {"date": "2003-10-21", "close": 7.04969793, "volume": 72.0}, {"date": "2003-10-22", "close": 7.04969793, "volume": 927.0}, {"date": "2003-10-23", "close": 7.19211607, "volume": 1.0}, {"date": "2003-10-27", "close": 7.120907, "volume": 4213.0}, {"date": "2003-10-29", "close": 7.120907, "volume": 7022.0}, {"date": "2003-11-03", "close": 7.04969793, "volume": 148506.0}, {"date": "2003-11-04", "close": 6.97848886, "volume": 8426.0}, {"date": "2003-11-06", "close": 6.90727979, "volume": 2106.0}, {"date": "2003-11-10", "close": 6.83607072, "volume": 6319.0}, {"date": "2003-11-12", "close": 6.76486165, "volume": 351.0}, {"date": "2003-11-13", "close": 6.76486165, "volume": 7597.0}, {"date": "2003-11-14", "close": 6.90727979, "volume": 2269.0}, {"date": "2003-11-17", "close": 6.76486165, "volume": 6319.0}, {"date": "2003-11-24", "close": 6.55123444, "volume": 2809.0}, {"date": "2003-11-28", "close": 6.97848886, "volume": 140.0}, {"date": "2003-12-01", "close": 6.83607072, "volume": 702.0}, {"date": "2003-12-02", "close": 6.69365258, "volume": 7737.0}, {"date": "2003-12-04", "close": 6.69365258, "volume": 2106.0}, {"date": "2003-12-05", "close": 6.69365258, "volume": 1404.0}, {"date": "2003-12-08", "close": 6.76486165, "volume": 1404.0}, {"date": "2003-12-09", "close": 6.69365258, "volume": 1146.0}, {"date": "2003-12-17", "close": 6.76486165, "volume": 421.0}, {"date": "2003-12-18", "close": 6.69365258, "volume": 3230.0}, {"date": "2003-12-22", "close": 6.69365258, "volume": 6964.0}, {"date": "2003-12-29", "close": 6.76486165, "volume": 58.0}, {"date": "2004-01-07", "close": 6.62244351, "volume": 3511.0}, {"date": "2004-01-08", "close": 6.62244351, "volume": 4213.0}, {"date": "2004-01-09", "close": 6.76486165, "volume": 14266.0}, {"date": "2004-01-12", "close": 6.90727979, "volume": 281.0}, {"date": "2004-01-14", "close": 6.83607072, "volume": 5638.0}, {"date": "2004-01-15", "close": 6.76486165, "volume": 4213.0}, {"date": "2004-01-20", "close": 6.76486165, "volume": 9409.0}, {"date": "2004-01-21", "close": 6.69365258, "volume": 5758.0}, {"date": "2004-01-22", "close": 6.76486165, "volume": 9549.0}, {"date": "2004-01-27", "close": 6.62244351, "volume": 1404.0}, {"date": "2004-02-03", "close": 6.69365258, "volume": 4956.0}, {"date": "2004-02-04", "close": 6.83607072, "volume": 2106.0}, {"date": "2004-02-05", "close": 7.120907, "volume": 22813.0}, {"date": "2004-02-06", "close": 7.04969793, "volume": 7864.0}, {"date": "2004-02-10", "close": 7.120907, "volume": 3932.0}, {"date": "2004-02-11", "close": 7.04969793, "volume": 5435.0}, {"date": "2004-02-12", "close": 7.04969793, "volume": 1163.0}, {"date": "2004-02-16", "close": 6.97848886, "volume": 1826.0}, {"date": "2004-02-17", "close": 7.04969793, "volume": 2121.0}, {"date": "2004-02-18", "close": 7.04969793, "volume": 2036.0}, {"date": "2004-02-19", "close": 7.04969793, "volume": 352.0}, {"date": "2004-02-20", "close": 7.04969793, "volume": 702.0}, {"date": "2004-02-23", "close": 6.97848886, "volume": 702.0}, {"date": "2004-02-24", "close": 7.04969793, "volume": 1826.0}, {"date": "2004-02-25", "close": 6.97848886, "volume": 3089.0}, {"date": "2004-02-26", "close": 6.97848886, "volume": 14464.0}, {"date": "2004-02-27", "close": 7.04969793, "volume": 5430.0}, {"date": "2004-03-01", "close": 7.120907, "volume": 6040.0}, {"date": "2004-03-02", "close": 7.120907, "volume": 3651.0}, {"date": "2004-03-03", "close": 7.120907, "volume": 2458.0}, {"date": "2004-03-04", "close": 7.120907, "volume": 5204.0}, {"date": "2004-03-05", "close": 7.26332514, "volume": 4956.0}, {"date": "2004-03-08", "close": 7.19211607, "volume": 12102.0}, {"date": "2004-03-09", "close": 7.40574328, "volume": 18313.0}, {"date": "2004-03-10", "close": 7.33453421, "volume": 3861.0}, {"date": "2004-03-11", "close": 7.40574328, "volume": 12387.0}, {"date": "2004-03-12", "close": 7.40574328, "volume": 22018.0}, {"date": "2004-03-15", "close": 7.40574328, "volume": 5506.0}, {"date": "2004-03-16", "close": 7.33453421, "volume": 6496.0}, {"date": "2004-03-17", "close": 7.33453421, "volume": 16605.0}, {"date": "2004-03-18", "close": 7.40574328, "volume": 8601.0}, {"date": "2004-03-19", "close": 7.33453421, "volume": 4707.0}, {"date": "2004-03-22", "close": 7.33453421, "volume": 15016.0}, {"date": "2004-03-23", "close": 7.40574328, "volume": 12934.0}, {"date": "2004-03-24", "close": 7.47695235, "volume": 10414.0}, {"date": "2004-03-25", "close": 7.19211607, "volume": 11681.0}, {"date": "2004-03-26", "close": 7.120907, "volume": 667.0}, {"date": "2004-03-29", "close": 7.120907, "volume": 4593.0}, {"date": "2004-03-30", "close": 7.120907, "volume": 358.0}, {"date": "2004-03-31", "close": 7.04969793, "volume": 140.0}, {"date": "2004-04-08", "close": 6.97848886, "volume": 2106.0}, {"date": "2004-04-13", "close": 7.04969793, "volume": 702.0}, {"date": "2004-04-14", "close": 7.120907, "volume": 4367.0}, {"date": "2004-04-15", "close": 7.04969793, "volume": 20363.0}, {"date": "2004-04-16", "close": 7.120907, "volume": 6741.0}, {"date": "2004-04-21", "close": 7.120907, "volume": 2317.0}, {"date": "2004-04-23", "close": 7.120907, "volume": 5758.0}, {"date": "2004-04-26", "close": 7.120907, "volume": 10350.0}, {"date": "2004-04-27", "close": 7.120907, "volume": 5814.0}, {"date": "2004-04-28", "close": 7.120907, "volume": 13903.0}, {"date": "2004-04-29", "close": 7.04969793, "volume": 19245.0}, {"date": "2004-04-30", "close": 7.120907, "volume": 5454.0}, {"date": "2004-05-03", "close": 7.04969793, "volume": 9830.0}, {"date": "2004-05-04", "close": 6.97848886, "volume": 12278.0}, {"date": "2004-05-05", "close": 6.97848886, "volume": 8281.0}, {"date": "2004-05-06", "close": 7.04969793, "volume": 1685.0}, {"date": "2004-05-07", "close": 7.04969793, "volume": 14745.0}, {"date": "2004-05-10", "close": 7.04969793, "volume": 5652.0}, {"date": "2004-05-11", "close": 7.04969793, "volume": 2588.0}, {"date": "2004-05-12", "close": 7.04969793, "volume": 3349.0}, {"date": "2004-05-13", "close": 7.04969793, "volume": 5137.0}, {"date": "2004-05-14", "close": 6.97848886, "volume": 20523.0}, {"date": "2004-05-17", "close": 7.04969793, "volume": 11074.0}, {"date": "2004-05-18", "close": 6.83607072, "volume": 14989.0}, {"date": "2004-05-19", "close": 6.97848886, "volume": 1453.0}, {"date": "2004-05-20", "close": 6.90727979, "volume": 7022.0}, {"date": "2004-05-24", "close": 6.83607072, "volume": 4213.0}, {"date": "2004-05-25", "close": 6.83607072, "volume": 7022.0}, {"date": "2004-05-27", "close": 6.90727979, "volume": 1194.0}, {"date": "2004-05-31", "close": 6.90727979, "volume": 1404.0}, {"date": "2004-06-02", "close": 6.90727979, "volume": 1404.0}, {"date": "2004-06-04", "close": 6.90727979, "volume": 11291.0}, {"date": "2004-06-07", "close": 6.97848886, "volume": 4966.0}, {"date": "2004-06-08", "close": 6.90727979, "volume": 2106.0}, {"date": "2004-06-09", "close": 6.90727979, "volume": 11937.0}, {"date": "2004-06-11", "close": 6.90727979, "volume": 16852.0}, {"date": "2004-06-15", "close": 6.97848886, "volume": 702.0}, {"date": "2004-06-16", "close": 6.97848886, "volume": 10151.0}, {"date": "2004-06-17", "close": 7.04969793, "volume": 17656.0}, {"date": "2004-06-18", "close": 7.04969793, "volume": 2106.0}, {"date": "2004-06-21", "close": 7.04969793, "volume": 178.0}, {"date": "2004-06-22", "close": 7.04969793, "volume": 72.0}, {"date": "2004-06-23", "close": 6.97848886, "volume": 9868.0}, {"date": "2004-06-24", "close": 6.97848886, "volume": 2809.0}, {"date": "2004-06-25", "close": 6.83607072, "volume": 4472.0}, {"date": "2004-06-29", "close": 6.83607072, "volume": 1404.0}, {"date": "2004-06-30", "close": 6.83607072, "volume": 1404.0}, {"date": "2004-07-01", "close": 6.90727979, "volume": 4915.0}, {"date": "2004-07-02", "close": 6.90727979, "volume": 4915.0}, {"date": "2004-07-05", "close": 6.97848886, "volume": 702.0}, {"date": "2004-07-14", "close": 6.90727979, "volume": 843.0}, {"date": "2004-07-15", "close": 6.90727979, "volume": 12885.0}, {"date": "2004-07-16", "close": 6.90727979, "volume": 5196.0}, {"date": "2004-07-22", "close": 6.90727979, "volume": 251.0}, {"date": "2004-07-23", "close": 7.120907, "volume": 21065.0}, {"date": "2004-07-28", "close": 7.19211607, "volume": 24295.0}, {"date": "2004-07-29", "close": 7.26332514, "volume": 1826.0}, {"date": "2004-07-30", "close": 7.26332514, "volume": 8426.0}, {"date": "2004-08-02", "close": 7.19211607, "volume": 4662.0}, {"date": "2004-08-03", "close": 7.26332514, "volume": 3930.0}, {"date": "2004-08-04", "close": 7.26332514, "volume": 6600.0}, {"date": "2004-08-09", "close": 7.33453421, "volume": 4494.0}, {"date": "2004-08-10", "close": 7.33453421, "volume": 1264.0}, {"date": "2004-08-11", "close": 7.33453421, "volume": 8847.0}, {"date": "2004-08-12", "close": 7.40574328, "volume": 7724.0}, {"date": "2004-08-13", "close": 7.40574328, "volume": 3005.0}, {"date": "2004-08-16", "close": 7.33453421, "volume": 4634.0}, {"date": "2004-08-17", "close": 7.40574328, "volume": 5451.0}, {"date": "2004-08-18", "close": 7.47695235, "volume": 13622.0}, {"date": "2004-08-19", "close": 7.47695235, "volume": 5956.0}, {"date": "2004-08-20", "close": 7.40574328, "volume": 9454.0}, {"date": "2004-08-23", "close": 7.47695235, "volume": 2528.0}, {"date": "2004-08-24", "close": 7.47695235, "volume": 5477.0}, {"date": "2004-08-25", "close": 7.47695235, "volume": 1404.0}, {"date": "2004-08-26", "close": 7.40574328, "volume": 13373.0}, {"date": "2004-08-27", "close": 7.47695235, "volume": 4949.0}, {"date": "2004-08-30", "close": 7.47695235, "volume": 9198.0}, {"date": "2004-08-31", "close": 7.40574328, "volume": 7724.0}, {"date": "2004-09-01", "close": 7.47695235, "volume": 4283.0}, {"date": "2004-09-02", "close": 7.33453421, "volume": 25980.0}, {"date": "2004-09-03", "close": 7.40574328, "volume": 5479.0}, {"date": "2004-09-06", "close": 7.47695235, "volume": 19722.0}, {"date": "2004-09-07", "close": 7.47695235, "volume": 10668.0}, {"date": "2004-09-08", "close": 7.120907, "volume": 7724.0}, {"date": "2004-09-09", "close": 7.120907, "volume": 2387.0}, {"date": "2004-09-13", "close": 7.120907, "volume": 9690.0}, {"date": "2004-09-14", "close": 7.120907, "volume": 8426.0}, {"date": "2004-09-15", "close": 7.120907, "volume": 5617.0}, {"date": "2004-09-16", "close": 7.120907, "volume": 2345.0}, {"date": "2004-09-17", "close": 7.120907, "volume": 2008.0}, {"date": "2004-09-20", "close": 7.04969793, "volume": 1896.0}, {"date": "2004-09-21", "close": 7.04969793, "volume": 3792.0}, {"date": "2004-09-23", "close": 7.04969793, "volume": 421.0}, {"date": "2004-09-24", "close": 7.120907, "volume": 5652.0}, {"date": "2004-09-28", "close": 7.04969793, "volume": 9867.0}, {"date": "2004-09-29", "close": 7.120907, "volume": 4634.0}, {"date": "2004-10-01", "close": 6.97848886, "volume": 17554.0}, {"date": "2004-10-04", "close": 7.04969793, "volume": 3370.0}, {"date": "2004-10-05", "close": 7.120907, "volume": 6825.0}, {"date": "2004-10-06", "close": 7.04969793, "volume": 6319.0}, {"date": "2004-10-07", "close": 7.120907, "volume": 6230.0}, {"date": "2004-10-08", "close": 7.120907, "volume": 4988.0}, {"date": "2004-10-11", "close": 7.04969793, "volume": 3623.0}, {"date": "2004-10-12", "close": 7.120907, "volume": 5477.0}, {"date": "2004-10-13", "close": 7.120907, "volume": 95198.0}, {"date": "2004-10-14", "close": 7.120907, "volume": 25588.0}, {"date": "2004-10-15", "close": 7.120907, "volume": 41119.0}, {"date": "2004-10-18", "close": 7.120907, "volume": 15026.0}, {"date": "2004-10-19", "close": 7.04969793, "volume": 3805.0}, {"date": "2004-10-20", "close": 7.19211607, "volume": 12611.0}, {"date": "2004-10-21", "close": 7.120907, "volume": 2809.0}, {"date": "2004-10-22", "close": 7.120907, "volume": 844.0}, {"date": "2004-10-25", "close": 7.120907, "volume": 7022.0}, {"date": "2004-10-26", "close": 7.04969793, "volume": 2809.0}, {"date": "2004-10-27", "close": 7.120907, "volume": 1441.0}, {"date": "2004-10-28", "close": 7.04969793, "volume": 7291.0}, {"date": "2004-11-01", "close": 7.04969793, "volume": 1208.0}, {"date": "2004-11-02", "close": 7.120907, "volume": 9184.0}, {"date": "2004-11-04", "close": 7.120907, "volume": 983.0}, {"date": "2004-11-05", "close": 7.04969793, "volume": 295.0}, {"date": "2004-11-08", "close": 6.97848886, "volume": 2170.0}, {"date": "2004-11-09", "close": 7.120907, "volume": 1922.0}, {"date": "2004-11-10", "close": 7.120907, "volume": 1555.0}, {"date": "2004-11-11", "close": 7.120907, "volume": 1183.0}, {"date": "2004-11-12", "close": 7.04969793, "volume": 3533.0}, {"date": "2004-11-15", "close": 7.19211607, "volume": 2611.0}, {"date": "2004-11-16", "close": 7.19211607, "volume": 3792.0}, {"date": "2004-11-17", "close": 7.19211607, "volume": 641.0}, {"date": "2004-11-18", "close": 7.26332514, "volume": 8978.0}, {"date": "2004-11-19", "close": 7.19211607, "volume": 5056.0}, {"date": "2004-11-22", "close": 7.19211607, "volume": 11206.0}, {"date": "2004-11-23", "close": 7.19211607, "volume": 2809.0}, {"date": "2004-11-24", "close": 7.04969793, "volume": 22890.0}, {"date": "2004-11-25", "close": 7.19211607, "volume": 1826.0}, {"date": "2004-11-26", "close": 7.19211607, "volume": 2668.0}, {"date": "2004-11-29", "close": 7.19211607, "volume": 3473.0}, {"date": "2004-11-30", "close": 7.19211607, "volume": 7583.0}, {"date": "2004-12-01", "close": 7.19211607, "volume": 7726.0}, {"date": "2004-12-02", "close": 7.19211607, "volume": 11493.0}, {"date": "2004-12-03", "close": 7.19211607, "volume": 6245.0}, {"date": "2004-12-06", "close": 7.26332514, "volume": 2813.0}, {"date": "2004-12-08", "close": 7.120907, "volume": 8106.0}, {"date": "2004-12-09", "close": 7.19211607, "volume": 4656.0}, {"date": "2004-12-10", "close": 7.19211607, "volume": 295.0}, {"date": "2004-12-13", "close": 7.26332514, "volume": 685.0}, {"date": "2004-12-14", "close": 7.26332514, "volume": 6319.0}, {"date": "2004-12-15", "close": 7.26332514, "volume": 1741.0}, {"date": "2004-12-17", "close": 7.120907, "volume": 5192.0}, {"date": "2004-12-20", "close": 7.19211607, "volume": 351.0}, {"date": "2004-12-21", "close": 7.19211607, "volume": 426.0}, {"date": "2004-12-22", "close": 7.19211607, "volume": 1119.0}, {"date": "2004-12-23", "close": 7.19211607, "volume": 6670.0}, {"date": "2004-12-29", "close": 7.19211607, "volume": 421.0}, {"date": "2004-12-30", "close": 7.19211607, "volume": 1116.0}, {"date": "2004-12-31", "close": 7.19211607, "volume": 6053.0}, {"date": "2005-01-04", "close": 7.19211607, "volume": 13755.0}, {"date": "2005-01-05", "close": 7.120907, "volume": 9514.0}, {"date": "2005-01-07", "close": 7.120907, "volume": 4213.0}, {"date": "2005-01-10", "close": 7.19211607, "volume": 10252.0}, {"date": "2005-01-11", "close": 7.19211607, "volume": 6109.0}, {"date": "2005-01-12", "close": 7.19211607, "volume": 4494.0}, {"date": "2005-01-13", "close": 7.120907, "volume": 36512.0}, {"date": "2005-01-14", "close": 7.19211607, "volume": 421.0}, {"date": "2005-01-17", "close": 7.19211607, "volume": 9128.0}, {"date": "2005-01-18", "close": 7.26332514, "volume": 7264.0}, {"date": "2005-01-20", "close": 7.33453421, "volume": 1123.0}, {"date": "2005-01-21", "close": 7.26332514, "volume": 3511.0}, {"date": "2005-01-24", "close": 7.26332514, "volume": 505.0}, {"date": "2005-01-25", "close": 7.33453421, "volume": 899.0}, {"date": "2005-01-27", "close": 7.33453421, "volume": 140.0}, {"date": "2005-01-28", "close": 7.19211607, "volume": 595.0}, {"date": "2005-01-31", "close": 7.33453421, "volume": 7302.0}, {"date": "2005-02-01", "close": 7.26332514, "volume": 253.0}, {"date": "2005-02-02", "close": 7.33453421, "volume": 702.0}, {"date": "2005-02-03", "close": 7.19211607, "volume": 4241.0}, {"date": "2005-02-04", "close": 7.26332514, "volume": 3972.0}, {"date": "2005-02-07", "close": 7.120907, "volume": 13102.0}, {"date": "2005-02-08", "close": 7.26332514, "volume": 787.0}, {"date": "2005-02-10", "close": 7.26332514, "volume": 2106.0}, {"date": "2005-02-11", "close": 7.26332514, "volume": 1330.0}, {"date": "2005-02-14", "close": 7.26332514, "volume": 562.0}, {"date": "2005-02-15", "close": 7.33453421, "volume": 5568.0}, {"date": "2005-02-18", "close": 7.33453421, "volume": 10409.0}, {"date": "2005-02-21", "close": 7.33453421, "volume": 5936.0}, {"date": "2005-02-22", "close": 7.40574328, "volume": 2461.0}, {"date": "2005-02-23", "close": 7.40574328, "volume": 8131.0}, {"date": "2005-02-24", "close": 7.33453421, "volume": 7942.0}, {"date": "2005-02-25", "close": 7.47695235, "volume": 3609.0}, {"date": "2005-02-28", "close": 7.47695235, "volume": 5215.0}, {"date": "2005-03-01", "close": 7.47695235, "volume": 5547.0}, {"date": "2005-03-02", "close": 7.54816142, "volume": 6628.0}, {"date": "2005-03-03", "close": 7.54816142, "volume": 2480.0}, {"date": "2005-03-04", "close": 7.47695235, "volume": 3707.0}, {"date": "2005-03-07", "close": 7.54816142, "volume": 6881.0}, {"date": "2005-03-08", "close": 7.54816142, "volume": 5031.0}, {"date": "2005-03-09", "close": 7.54816142, "volume": 5721.0}, {"date": "2005-03-10", "close": 7.54816142, "volume": 8468.0}, {"date": "2005-03-11", "close": 7.54816142, "volume": 1755.0}, {"date": "2005-03-14", "close": 7.54816142, "volume": 3371.0}, {"date": "2005-03-15", "close": 7.47695235, "volume": 1353.0}, {"date": "2005-03-16", "close": 7.61937049, "volume": 3370.0}, {"date": "2005-03-17", "close": 7.54816142, "volume": 10500.0}, {"date": "2005-03-18", "close": 7.54816142, "volume": 8060.0}, {"date": "2005-03-21", "close": 7.47695235, "volume": 8089.0}, {"date": "2005-03-22", "close": 7.47695235, "volume": 15111.0}, {"date": "2005-03-23", "close": 7.40574328, "volume": 11546.0}, {"date": "2005-03-24", "close": 7.40574328, "volume": 5579.0}, {"date": "2005-03-29", "close": 7.40574328, "volume": 5426.0}, {"date": "2005-03-30", "close": 7.47695235, "volume": 7972.0}, {"date": "2005-03-31", "close": 7.47695235, "volume": 1425.0}, {"date": "2005-04-01", "close": 7.54816142, "volume": 10644.0}, {"date": "2005-04-04", "close": 7.47695235, "volume": 2436.0}, {"date": "2005-04-05", "close": 7.69057956, "volume": 20140.0}, {"date": "2005-04-06", "close": 7.654975025, "volume": 9086.0}, {"date": "2005-04-07", "close": 7.583765955, "volume": 16777.0}, {"date": "2005-04-08", "close": 7.654975025, "volume": 18612.0}, {"date": "2005-04-11", "close": 7.120907, "volume": 2893.0}, {"date": "2005-04-12", "close": 7.120907, "volume": 8805.0}, {"date": "2005-04-13", "close": 7.120907, "volume": 9442.0}, {"date": "2005-04-14", "close": 7.085302465, "volume": 6999.0}, {"date": "2005-04-15", "close": 7.085302465, "volume": 10173.0}, {"date": "2005-04-18", "close": 6.83607072, "volume": 14851.0}, {"date": "2005-04-19", "close": 6.97848886, "volume": 4082.0}, {"date": "2005-04-20", "close": 7.085302465, "volume": 2668.0}, {"date": "2005-04-21", "close": 6.97848886, "volume": 562.0}, {"date": "2005-04-22", "close": 7.04969793, "volume": 8145.0}, {"date": "2005-04-26", "close": 7.156511535, "volume": 15584.0}, {"date": "2005-04-27", "close": 7.085302465, "volume": 2078.0}, {"date": "2005-04-28", "close": 7.085302465, "volume": 2420.0}, {"date": "2005-04-29", "close": 7.014093395, "volume": 2458.0}, {"date": "2005-05-02", "close": 7.014093395, "volume": 2528.0}, {"date": "2005-05-03", "close": 7.19211607, "volume": 10546.0}, {"date": "2005-05-05", "close": 7.19211607, "volume": 5617.0}, {"date": "2005-05-09", "close": 7.19211607, "volume": 13812.0}, {"date": "2005-05-11", "close": 7.19211607, "volume": 702.0}, {"date": "2005-05-12", "close": 7.120907, "volume": 774.0}, {"date": "2005-05-13", "close": 7.120907, "volume": 3195.0}, {"date": "2005-05-16", "close": 7.26332514, "volume": 2261.0}, {"date": "2005-05-17", "close": 7.26332514, "volume": 983.0}, {"date": "2005-05-18", "close": 7.298929675, "volume": 1791.0}, {"date": "2005-05-19", "close": 7.298929675, "volume": 3651.0}, {"date": "2005-05-20", "close": 7.120907, "volume": 702.0}, {"date": "2005-05-23", "close": 7.298929675, "volume": 1299.0}, {"date": "2005-05-24", "close": 7.120907, "volume": 8145.0}, {"date": "2005-05-25", "close": 7.19211607, "volume": 13309.0}, {"date": "2005-05-26", "close": 7.04969793, "volume": 4805.0}, {"date": "2005-05-27", "close": 7.04969793, "volume": 2611.0}, {"date": "2005-05-30", "close": 7.120907, "volume": 1404.0}, {"date": "2005-05-31", "close": 7.19211607, "volume": 11467.0}, {"date": "2005-06-01", "close": 7.085302465, "volume": 5266.0}, {"date": "2005-06-03", "close": 7.120907, "volume": 2303.0}, {"date": "2005-06-07", "close": 7.19211607, "volume": 646.0}, {"date": "2005-06-08", "close": 7.26332514, "volume": 1404.0}, {"date": "2005-06-09", "close": 7.26332514, "volume": 688.0}, {"date": "2005-06-10", "close": 7.120907, "volume": 1181.0}, {"date": "2005-06-14", "close": 7.19211607, "volume": 760.0}, {"date": "2005-06-16", "close": 7.19211607, "volume": 1347.0}, {"date": "2005-06-17", "close": 7.085302465, "volume": 7302.0}, {"date": "2005-06-20", "close": 7.19211607, "volume": 2106.0}, {"date": "2005-06-21", "close": 7.04969793, "volume": 2881.0}, {"date": "2005-06-22", "close": 7.085302465, "volume": 281.0}, {"date": "2005-06-24", "close": 7.085302465, "volume": 1685.0}, {"date": "2005-06-28", "close": 7.19211607, "volume": 5249.0}, {"date": "2005-06-29", "close": 7.120907, "volume": 4775.0}, {"date": "2005-06-30", "close": 7.156511535, "volume": 6319.0}, {"date": "2005-07-05", "close": 7.156511535, "volume": 1545.0}, {"date": "2005-07-06", "close": 7.19211607, "volume": 7724.0}, {"date": "2005-07-07", "close": 7.19211607, "volume": 1404.0}, {"date": "2005-07-08", "close": 7.19211607, "volume": 8426.0}, {"date": "2005-07-11", "close": 7.156511535, "volume": 430.0}, {"date": "2005-07-12", "close": 7.227720605, "volume": 6670.0}, {"date": "2005-07-13", "close": 7.227720605, "volume": 3511.0}, {"date": "2005-07-14", "close": 7.26332514, "volume": 2458.0}, {"date": "2005-07-15", "close": 7.227720605, "volume": 9014.0}, {"date": "2005-07-18", "close": 7.227720605, "volume": 337.0}, {"date": "2005-07-20", "close": 7.26332514, "volume": 2900.0}, {"date": "2005-07-21", "close": 7.26332514, "volume": 5477.0}, {"date": "2005-07-22", "close": 7.26332514, "volume": 2809.0}, {"date": "2005-07-25", "close": 7.227720605, "volume": 1833.0}, {"date": "2005-07-26", "close": 7.227720605, "volume": 281.0}, {"date": "2005-07-27", "close": 7.227720605, "volume": 8721.0}, {"date": "2005-07-28", "close": 7.227720605, "volume": 5027.0}, {"date": "2005-07-29", "close": 7.156511535, "volume": 3511.0}, {"date": "2005-08-01", "close": 7.156511535, "volume": 702.0}, {"date": "2005-08-03", "close": 7.19211607, "volume": 6792.0}, {"date": "2005-08-05", "close": 7.26332514, "volume": 421.0}, {"date": "2005-08-08", "close": 7.33453421, "volume": 8373.0}, {"date": "2005-08-09", "close": 7.40574328, "volume": 19871.0}, {"date": "2005-08-11", "close": 7.33453421, "volume": 4509.0}, {"date": "2005-08-12", "close": 7.441347815, "volume": 6639.0}, {"date": "2005-08-15", "close": 7.441347815, "volume": 3938.0}, {"date": "2005-08-16", "close": 7.441347815, "volume": 4855.0}, {"date": "2005-08-17", "close": 7.370138745, "volume": 7232.0}, {"date": "2005-08-19", "close": 7.441347815, "volume": 9479.0}, {"date": "2005-08-22", "close": 7.40574328, "volume": 5974.0}, {"date": "2005-08-23", "close": 7.47695235, "volume": 4311.0}, {"date": "2005-08-24", "close": 7.40574328, "volume": 7081.0}, {"date": "2005-08-25", "close": 7.33453421, "volume": 1826.0}, {"date": "2005-08-26", "close": 7.40574328, "volume": 13130.0}, {"date": "2005-08-29", "close": 7.40574328, "volume": 4213.0}, {"date": "2005-08-30", "close": 7.33453421, "volume": 6986.0}, {"date": "2005-08-31", "close": 7.441347815, "volume": 9887.0}, {"date": "2005-09-01", "close": 7.54816142, "volume": 8426.0}, {"date": "2005-09-02", "close": 7.47695235, "volume": 4054.0}, {"date": "2005-09-05", "close": 7.40574328, "volume": 7806.0}, {"date": "2005-09-06", "close": 7.47695235, "volume": 767.0}, {"date": "2005-09-07", "close": 7.47695235, "volume": 3480.0}, {"date": "2005-09-09", "close": 7.47695235, "volume": 4977.0}, {"date": "2005-09-12", "close": 7.441347815, "volume": 793.0}, {"date": "2005-09-13", "close": 7.441347815, "volume": 281.0}, {"date": "2005-09-14", "close": 7.47695235, "volume": 414.0}, {"date": "2005-09-15", "close": 7.47695235, "volume": 6186.0}, {"date": "2005-09-16", "close": 7.54816142, "volume": 9374.0}, {"date": "2005-09-19", "close": 7.61937049, "volume": 7303.0}, {"date": "2005-09-20", "close": 7.61937049, "volume": 9191.0}, {"date": "2005-09-21", "close": 7.583765955, "volume": 14092.0}, {"date": "2005-09-22", "close": 7.54816142, "volume": 5192.0}, {"date": "2005-09-23", "close": 7.54816142, "volume": 12875.0}, {"date": "2005-09-26", "close": 7.54816142, "volume": 7430.0}, {"date": "2005-09-27", "close": 7.54816142, "volume": 8637.0}, {"date": "2005-09-28", "close": 7.583765955, "volume": 25720.0}, {"date": "2005-09-29", "close": 7.47695235, "volume": 21346.0}, {"date": "2005-09-30", "close": 7.512556885, "volume": 4915.0}, {"date": "2005-10-03", "close": 7.583765955, "volume": 11375.0}, {"date": "2005-10-04", "close": 7.61937049, "volume": 7758.0}, {"date": "2005-10-05", "close": 7.583765955, "volume": 18093.0}, {"date": "2005-10-06", "close": 7.512556885, "volume": 18249.0}, {"date": "2005-10-07", "close": 7.120907, "volume": 6666.0}, {"date": "2005-10-10", "close": 7.156511535, "volume": 7724.0}, {"date": "2005-10-11", "close": 7.19211607, "volume": 1938.0}, {"date": "2005-10-12", "close": 7.120907, "volume": 13369.0}, {"date": "2005-10-13", "close": 7.120907, "volume": 3364.0}, {"date": "2005-10-14", "close": 7.120907, "volume": 2209.0}, {"date": "2005-10-17", "close": 7.085302465, "volume": 1404.0}, {"date": "2005-10-18", "close": 7.120907, "volume": 140.0}, {"date": "2005-10-19", "close": 7.085302465, "volume": 4232.0}, {"date": "2005-10-20", "close": 7.04969793, "volume": 1966.0}, {"date": "2005-10-21", "close": 7.085302465, "volume": 2949.0}, {"date": "2005-10-24", "close": 7.04969793, "volume": 2958.0}, {"date": "2005-10-25", "close": 7.085302465, "volume": 2273.0}, {"date": "2005-10-26", "close": 7.085302465, "volume": 1002.0}, {"date": "2005-10-28", "close": 7.085302465, "volume": 281.0}, {"date": "2005-10-31", "close": 7.04969793, "volume": 5689.0}, {"date": "2005-11-01", "close": 7.04969793, "volume": 9054.0}, {"date": "2005-11-02", "close": 7.014093395, "volume": 702.0}, {"date": "2005-11-03", "close": 7.014093395, "volume": 7421.0}, {"date": "2005-11-04", "close": 7.014093395, "volume": 2948.0}, {"date": "2005-11-07", "close": 7.04969793, "volume": 15869.0}, {"date": "2005-11-08", "close": 7.04969793, "volume": 9130.0}, {"date": "2005-11-09", "close": 6.97848886, "volume": 7599.0}, {"date": "2005-11-10", "close": 7.04969793, "volume": 12586.0}, {"date": "2005-11-11", "close": 7.085302465, "volume": 5210.0}, {"date": "2005-11-14", "close": 7.04969793, "volume": 5898.0}, {"date": "2005-11-15", "close": 7.014093395, "volume": 2299.0}, {"date": "2005-11-16", "close": 7.120907, "volume": 11200.0}, {"date": "2005-11-17", "close": 7.120907, "volume": 2142.0}, {"date": "2005-11-18", "close": 7.04969793, "volume": 4785.0}, {"date": "2005-11-21", "close": 7.085302465, "volume": 7724.0}, {"date": "2005-11-22", "close": 7.04969793, "volume": 7022.0}, {"date": "2005-11-23", "close": 7.120907, "volume": 3792.0}, {"date": "2005-11-24", "close": 6.97848886, "volume": 18908.0}, {"date": "2005-11-25", "close": 6.942884325, "volume": 3370.0}, {"date": "2005-11-28", "close": 7.014093395, "volume": 5617.0}, {"date": "2005-11-29", "close": 7.014093395, "volume": 4543.0}, {"date": "2005-11-30", "close": 7.04969793, "volume": 2809.0}, {"date": "2005-12-01", "close": 7.014093395, "volume": 1991.0}, {"date": "2005-12-02", "close": 7.04969793, "volume": 12053.0}, {"date": "2005-12-05", "close": 6.97848886, "volume": 14032.0}, {"date": "2005-12-06", "close": 7.04969793, "volume": 702.0}, {"date": "2005-12-07", "close": 7.014093395, "volume": 2106.0}, {"date": "2005-12-08", "close": 6.97848886, "volume": 2268.0}, {"date": "2005-12-09", "close": 6.97848886, "volume": 8556.0}, {"date": "2005-12-13", "close": 6.97848886, "volume": 2047.0}, {"date": "2005-12-14", "close": 6.942884325, "volume": 2809.0}, {"date": "2005-12-15", "close": 6.90727979, "volume": 6239.0}, {"date": "2005-12-16", "close": 7.04969793, "volume": 8343.0}, {"date": "2005-12-19", "close": 7.120907, "volume": 20315.0}, {"date": "2005-12-20", "close": 7.014093395, "volume": 4639.0}, {"date": "2005-12-21", "close": 7.120907, "volume": 9837.0}, {"date": "2005-12-22", "close": 7.085302465, "volume": 7724.0}, {"date": "2005-12-23", "close": 7.014093395, "volume": 2036.0}, {"date": "2005-12-28", "close": 7.120907, "volume": 421.0}, {"date": "2005-12-29", "close": 7.04969793, "volume": 1404.0}, {"date": "2005-12-30", "close": 7.04969793, "volume": 2809.0}, {"date": "2006-01-03", "close": 7.04969793, "volume": 843.0}, {"date": "2006-01-04", "close": 7.156511535, "volume": 6559.0}, {"date": "2006-01-05", "close": 7.19211607, "volume": 8003.0}, {"date": "2006-01-06", "close": 7.298929675, "volume": 4959.0}, {"date": "2006-01-09", "close": 7.298929675, "volume": 4672.0}, {"date": "2006-01-10", "close": 7.26332514, "volume": 3459.0}, {"date": "2006-01-11", "close": 7.40574328, "volume": 8094.0}, {"date": "2006-01-12", "close": 7.40574328, "volume": 2247.0}, {"date": "2006-01-13", "close": 7.33453421, "volume": 8075.0}, {"date": "2006-01-16", "close": 7.370138745, "volume": 27513.0}, {"date": "2006-01-18", "close": 7.227720605, "volume": 2303.0}, {"date": "2006-01-19", "close": 7.26332514, "volume": 1404.0}, {"date": "2006-01-20", "close": 7.370138745, "volume": 9602.0}, {"date": "2006-01-24", "close": 7.40574328, "volume": 2050.0}, {"date": "2006-01-25", "close": 7.47695235, "volume": 18487.0}, {"date": "2006-01-27", "close": 7.441347815, "volume": 5589.0}, {"date": "2006-01-30", "close": 7.40574328, "volume": 786.0}, {"date": "2006-02-01", "close": 7.441347815, "volume": 2247.0}, {"date": "2006-02-03", "close": 7.33453421, "volume": 1051.0}, {"date": "2006-02-06", "close": 7.33453421, "volume": 86.0}, {"date": "2006-02-07", "close": 7.40574328, "volume": 2678.0}, {"date": "2006-02-08", "close": 7.370138745, "volume": 825.0}, {"date": "2006-02-09", "close": 7.298929675, "volume": 8392.0}, {"date": "2006-02-10", "close": 7.298929675, "volume": 6530.0}, {"date": "2006-02-13", "close": 7.227720605, "volume": 1404.0}, {"date": "2006-02-15", "close": 7.26332514, "volume": 1194.0}, {"date": "2006-02-16", "close": 7.298929675, "volume": 2036.0}, {"date": "2006-02-17", "close": 7.26332514, "volume": 15307.0}, {"date": "2006-02-20", "close": 7.26332514, "volume": 18397.0}, {"date": "2006-02-21", "close": 7.26332514, "volume": 1848.0}, {"date": "2006-02-22", "close": 7.26332514, "volume": 3472.0}, {"date": "2006-02-23", "close": 7.33453421, "volume": 5056.0}, {"date": "2006-02-24", "close": 7.33453421, "volume": 5281.0}, {"date": "2006-02-27", "close": 7.33453421, "volume": 11108.0}, {"date": "2006-02-28", "close": 7.33453421, "volume": 8398.0}, {"date": "2006-03-02", "close": 7.33453421, "volume": 404.0}, {"date": "2006-03-03", "close": 7.33453421, "volume": 107.0}, {"date": "2006-03-06", "close": 7.33453421, "volume": 702.0}, {"date": "2006-03-07", "close": 7.33453421, "volume": 671.0}, {"date": "2006-03-08", "close": 7.370138745, "volume": 5087.0}, {"date": "2006-03-10", "close": 7.370138745, "volume": 2879.0}, {"date": "2006-03-13", "close": 7.370138745, "volume": 16150.0}, {"date": "2006-03-14", "close": 7.40574328, "volume": 281.0}, {"date": "2006-03-15", "close": 7.40574328, "volume": 3255.0}, {"date": "2006-03-16", "close": 7.441347815, "volume": 7864.0}, {"date": "2006-03-17", "close": 7.33453421, "volume": 11631.0}, {"date": "2006-03-21", "close": 7.298929675, "volume": 702.0}, {"date": "2006-03-22", "close": 7.40574328, "volume": 9751.0}, {"date": "2006-03-23", "close": 7.441347815, "volume": 6249.0}, {"date": "2006-03-24", "close": 7.40574328, "volume": 3727.0}, {"date": "2006-03-27", "close": 7.441347815, "volume": 4617.0}, {"date": "2006-03-28", "close": 7.40574328, "volume": 5638.0}, {"date": "2006-03-29", "close": 7.40574328, "volume": 5758.0}, {"date": "2006-03-30", "close": 7.47695235, "volume": 1762.0}, {"date": "2006-03-31", "close": 7.47695235, "volume": 17498.0}, {"date": "2006-04-03", "close": 7.47695235, "volume": 1053.0}, {"date": "2006-04-04", "close": 7.47695235, "volume": 29154.0}, {"date": "2006-04-05", "close": 7.47695235, "volume": 8749.0}, {"date": "2006-04-06", "close": 7.512556885, "volume": 17867.0}, {"date": "2006-04-07", "close": 7.47695235, "volume": 4863.0}, {"date": "2006-04-10", "close": 7.54816142, "volume": 23820.0}, {"date": "2006-04-11", "close": 7.54816142, "volume": 9822.0}, {"date": "2006-04-12", "close": 7.54816142, "volume": 6109.0}, {"date": "2006-04-13", "close": 7.512556885, "volume": 3154.0}, {"date": "2006-04-18", "close": 7.54816142, "volume": 7088.0}, {"date": "2006-04-19", "close": 7.47695235, "volume": 8928.0}, {"date": "2006-04-20", "close": 7.512556885, "volume": 5926.0}, {"date": "2006-04-21", "close": 7.512556885, "volume": 4968.0}, {"date": "2006-04-24", "close": 7.54816142, "volume": 12974.0}, {"date": "2006-04-26", "close": 7.61937049, "volume": 19546.0}, {"date": "2006-04-27", "close": 7.61937049, "volume": 32854.0}, {"date": "2006-04-28", "close": 7.61937049, "volume": 62021.0}, {"date": "2006-05-01", "close": 7.654975025, "volume": 21137.0}, {"date": "2006-05-02", "close": 7.654975025, "volume": 8454.0}, {"date": "2006-05-03", "close": 7.69057956, "volume": 40490.0}, {"date": "2006-05-04", "close": 7.04969793, "volume": 6951.0}, {"date": "2006-05-05", "close": 7.19211607, "volume": 4305.0}, {"date": "2006-05-08", "close": 7.19211607, "volume": 9154.0}, {"date": "2006-05-09", "close": 7.04969793, "volume": 4093.0}, {"date": "2006-05-10", "close": 7.120907, "volume": 9405.0}, {"date": "2006-05-11", "close": 7.04969793, "volume": 14728.0}, {"date": "2006-05-12", "close": 7.120907, "volume": 1123.0}, {"date": "2006-05-15", "close": 7.120907, "volume": 2247.0}, {"date": "2006-05-16", "close": 7.04969793, "volume": 1334.0}, {"date": "2006-05-17", "close": 7.120907, "volume": 211.0}, {"date": "2006-05-18", "close": 7.014093395, "volume": 14973.0}, {"date": "2006-05-19", "close": 7.04969793, "volume": 3230.0}, {"date": "2006-05-22", "close": 7.120907, "volume": 6718.0}, {"date": "2006-05-24", "close": 7.04969793, "volume": 7443.0}, {"date": "2006-05-25", "close": 7.120907, "volume": 5512.0}, {"date": "2006-05-26", "close": 7.014093395, "volume": 7896.0}, {"date": "2006-05-29", "close": 7.085302465, "volume": 2879.0}, {"date": "2006-05-30", "close": 7.120907, "volume": 3463.0}, {"date": "2006-05-31", "close": 7.19211607, "volume": 9632.0}, {"date": "2006-06-01", "close": 7.120907, "volume": 6993.0}, {"date": "2006-06-02", "close": 7.04969793, "volume": 5141.0}, {"date": "2006-06-05", "close": 7.120907, "volume": 8357.0}, {"date": "2006-06-06", "close": 7.156511535, "volume": 7793.0}, {"date": "2006-06-07", "close": 7.120907, "volume": 2348.0}, {"date": "2006-06-08", "close": 7.120907, "volume": 4768.0}, {"date": "2006-06-09", "close": 7.120907, "volume": 6741.0}, {"date": "2006-06-13", "close": 7.04969793, "volume": 29572.0}, {"date": "2006-06-14", "close": 7.014093395, "volume": 14380.0}, {"date": "2006-06-15", "close": 7.04969793, "volume": 13903.0}, {"date": "2006-06-16", "close": 7.085302465, "volume": 11937.0}, {"date": "2006-06-19", "close": 7.014093395, "volume": 4915.0}, {"date": "2006-06-20", "close": 7.014093395, "volume": 7590.0}, {"date": "2006-06-21", "close": 7.04969793, "volume": 4002.0}, {"date": "2006-06-22", "close": 7.120907, "volume": 7560.0}, {"date": "2006-06-23", "close": 7.014093395, "volume": 4321.0}, {"date": "2006-06-26", "close": 7.04969793, "volume": 3678.0}, {"date": "2006-06-27", "close": 7.04969793, "volume": 7844.0}, {"date": "2006-06-28", "close": 7.014093395, "volume": 11235.0}, {"date": "2006-06-29", "close": 6.97848886, "volume": 14759.0}, {"date": "2006-06-30", "close": 7.120907, "volume": 4213.0}, {"date": "2006-07-03", "close": 7.120907, "volume": 1334.0}, {"date": "2006-07-04", "close": 7.156511535, "volume": 3089.0}, {"date": "2006-07-05", "close": 7.156511535, "volume": 2716.0}, {"date": "2006-07-06", "close": 7.19211607, "volume": 4213.0}, {"date": "2006-07-07", "close": 7.227720605, "volume": 10448.0}, {"date": "2006-07-10", "close": 7.156511535, "volume": 3651.0}, {"date": "2006-07-11", "close": 7.156511535, "volume": 2106.0}, {"date": "2006-07-12", "close": 7.19211607, "volume": 1404.0}, {"date": "2006-07-13", "close": 7.19211607, "volume": 7730.0}, {"date": "2006-07-14", "close": 7.227720605, "volume": 11554.0}, {"date": "2006-07-17", "close": 7.227720605, "volume": 1264.0}, {"date": "2006-07-18", "close": 7.227720605, "volume": 6207.0}, {"date": "2006-07-19", "close": 7.26332514, "volume": 2893.0}, {"date": "2006-07-21", "close": 7.26332514, "volume": 562.0}, {"date": "2006-07-24", "close": 7.26332514, "volume": 7431.0}, {"date": "2006-07-25", "close": 7.26332514, "volume": 3363.0}, {"date": "2006-07-26", "close": 7.19211607, "volume": 13754.0}, {"date": "2006-07-27", "close": 7.227720605, "volume": 28525.0}, {"date": "2006-07-28", "close": 7.227720605, "volume": 2771.0}, {"date": "2006-07-31", "close": 7.227720605, "volume": 281.0}, {"date": "2006-08-01", "close": 7.227720605, "volume": 1021.0}, {"date": "2006-08-02", "close": 7.19211607, "volume": 1001.0}, {"date": "2006-08-03", "close": 7.26332514, "volume": 4044.0}, {"date": "2006-08-04", "close": 7.227720605, "volume": 11526.0}, {"date": "2006-08-07", "close": 7.120907, "volume": 16049.0}, {"date": "2006-08-08", "close": 7.120907, "volume": 1615.0}, {"date": "2006-08-09", "close": 7.120907, "volume": 14622.0}, {"date": "2006-08-10", "close": 7.120907, "volume": 16977.0}, {"date": "2006-08-11", "close": 7.04969793, "volume": 15668.0}, {"date": "2006-08-14", "close": 7.014093395, "volume": 4197.0}, {"date": "2006-08-15", "close": 7.19211607, "volume": 5392.0}, {"date": "2006-08-16", "close": 7.19211607, "volume": 5244.0}, {"date": "2006-08-17", "close": 7.227720605, "volume": 8885.0}, {"date": "2006-08-18", "close": 7.227720605, "volume": 13451.0}, {"date": "2006-08-21", "close": 7.120907, "volume": 7508.0}, {"date": "2006-08-22", "close": 7.19211607, "volume": 6537.0}, {"date": "2006-08-23", "close": 7.120907, "volume": 2141.0}, {"date": "2006-08-24", "close": 7.19211607, "volume": 10589.0}, {"date": "2006-08-25", "close": 7.120907, "volume": 13599.0}, {"date": "2006-08-28", "close": 7.19211607, "volume": 2950.0}, {"date": "2006-08-29", "close": 7.227720605, "volume": 2459.0}, {"date": "2006-08-30", "close": 7.26332514, "volume": 912.0}, {"date": "2006-08-31", "close": 7.26332514, "volume": 2341.0}, {"date": "2006-09-01", "close": 7.26332514, "volume": 3511.0}, {"date": "2006-09-04", "close": 7.33453421, "volume": 351.0}, {"date": "2006-09-05", "close": 7.33453421, "volume": 3532.0}, {"date": "2006-09-06", "close": 7.33453421, "volume": 1660.0}, {"date": "2006-09-07", "close": 7.40574328, "volume": 31925.0}, {"date": "2006-09-08", "close": 7.54816142, "volume": 15807.0}, {"date": "2006-09-11", "close": 7.54816142, "volume": 10073.0}, {"date": "2006-09-12", "close": 7.54816142, "volume": 1909.0}, {"date": "2006-09-13", "close": 7.512556885, "volume": 5056.0}, {"date": "2006-09-15", "close": 7.583765955, "volume": 13727.0}, {"date": "2006-09-18", "close": 7.583765955, "volume": 9837.0}, {"date": "2006-09-20", "close": 7.54816142, "volume": 6408.0}, {"date": "2006-09-21", "close": 7.441347815, "volume": 10806.0}, {"date": "2006-09-22", "close": 7.583765955, "volume": 3500.0}, {"date": "2006-09-25", "close": 7.61937049, "volume": 1313.0}, {"date": "2006-09-26", "close": 7.61937049, "volume": 10390.0}, {"date": "2006-09-27", "close": 7.61937049, "volume": 21065.0}, {"date": "2006-09-28", "close": 7.61937049, "volume": 2808.0}, {"date": "2006-09-29", "close": 7.69057956, "volume": 22126.0}, {"date": "2006-10-02", "close": 7.69057956, "volume": 5891.0}, {"date": "2006-10-03", "close": 7.69057956, "volume": 13130.0}, {"date": "2006-10-04", "close": 7.69057956, "volume": 9552.0}, {"date": "2006-10-05", "close": 7.726184095, "volume": 22188.0}, {"date": "2006-10-06", "close": 7.61937049, "volume": 27977.0}, {"date": "2006-10-09", "close": 7.227720605, "volume": 9217.0}, {"date": "2006-10-10", "close": 7.26332514, "volume": 10721.0}, {"date": "2006-10-11", "close": 7.227720605, "volume": 2177.0}, {"date": "2006-10-12", "close": 7.19211607, "volume": 24576.0}, {"date": "2006-10-13", "close": 7.19211607, "volume": 1404.0}, {"date": "2006-10-16", "close": 7.227720605, "volume": 8148.0}, {"date": "2006-10-17", "close": 7.227720605, "volume": 591.0}, {"date": "2006-10-18", "close": 7.227720605, "volume": 4442.0}, {"date": "2006-10-19", "close": 7.298929675, "volume": 20573.0}, {"date": "2006-10-20", "close": 7.33453421, "volume": 17835.0}, {"date": "2006-10-23", "close": 7.33453421, "volume": 6179.0}, {"date": "2006-10-24", "close": 7.33453421, "volume": 7724.0}, {"date": "2006-10-25", "close": 7.33453421, "volume": 6460.0}, {"date": "2006-10-26", "close": 7.40574328, "volume": 12519.0}, {"date": "2006-10-27", "close": 7.370138745, "volume": 1293.0}, {"date": "2006-10-30", "close": 7.370138745, "volume": 2219.0}, {"date": "2006-10-31", "close": 7.33453421, "volume": 25948.0}, {"date": "2006-11-01", "close": 7.370138745, "volume": 17853.0}, {"date": "2006-11-02", "close": 7.33453421, "volume": 26131.0}, {"date": "2006-11-03", "close": 7.298929675, "volume": 13148.0}, {"date": "2006-11-06", "close": 7.33453421, "volume": 3636.0}, {"date": "2006-11-07", "close": 7.33453421, "volume": 5617.0}, {"date": "2006-11-08", "close": 7.33453421, "volume": 14554.0}, {"date": "2006-11-09", "close": 7.33453421, "volume": 13571.0}, {"date": "2006-11-10", "close": 7.370138745, "volume": 7706.0}, {"date": "2006-11-13", "close": 7.33453421, "volume": 3861.0}, {"date": "2006-11-14", "close": 7.33453421, "volume": 1399.0}, {"date": "2006-11-16", "close": 7.33453421, "volume": 3586.0}, {"date": "2006-11-17", "close": 7.298929675, "volume": 4213.0}, {"date": "2006-11-20", "close": 7.33453421, "volume": 9096.0}, {"date": "2006-11-21", "close": 7.33453421, "volume": 4896.0}, {"date": "2006-11-22", "close": 7.33453421, "volume": 6145.0}, {"date": "2006-11-23", "close": 7.33453421, "volume": 9935.0}, {"date": "2006-11-24", "close": 7.33453421, "volume": 12484.0}, {"date": "2006-11-27", "close": 7.370138745, "volume": 8236.0}, {"date": "2006-11-28", "close": 7.33453421, "volume": 22008.0}, {"date": "2006-11-29", "close": 7.370138745, "volume": 4098.0}, {"date": "2006-11-30", "close": 7.370138745, "volume": 12001.0}, {"date": "2006-12-01", "close": 7.40574328, "volume": 6995.0}, {"date": "2006-12-04", "close": 7.33453421, "volume": 7022.0}, {"date": "2006-12-05", "close": 7.441347815, "volume": 12555.0}, {"date": "2006-12-07", "close": 7.40574328, "volume": 4213.0}, {"date": "2006-12-11", "close": 7.441347815, "volume": 3511.0}, {"date": "2006-12-12", "close": 7.441347815, "volume": 9185.0}, {"date": "2006-12-13", "close": 7.47695235, "volume": 1755.0}, {"date": "2006-12-14", "close": 7.512556885, "volume": 15008.0}, {"date": "2006-12-15", "close": 7.654975025, "volume": 13772.0}, {"date": "2006-12-18", "close": 7.69057956, "volume": 23527.0}, {"date": "2006-12-19", "close": 7.654975025, "volume": 13622.0}, {"date": "2006-12-20", "close": 7.654975025, "volume": 3033.0}, {"date": "2006-12-21", "close": 7.54816142, "volume": 14043.0}, {"date": "2006-12-22", "close": 7.54816142, "volume": 12718.0}, {"date": "2006-12-27", "close": 7.54816142, "volume": 6530.0}, {"date": "2006-12-28", "close": 7.654975025, "volume": 3853.0}, {"date": "2006-12-29", "close": 7.61937049, "volume": 2758.0}, {"date": "2007-01-02", "close": 7.654975025, "volume": 9128.0}, {"date": "2007-01-03", "close": 7.69057956, "volume": 13502.0}, {"date": "2007-01-04", "close": 7.69057956, "volume": 70.0}, {"date": "2007-01-05", "close": 7.654975025, "volume": 913.0}, {"date": "2007-01-08", "close": 7.61937049, "volume": 4673.0}, {"date": "2007-01-09", "close": 7.69057956, "volume": 1183.0}, {"date": "2007-01-10", "close": 7.61937049, "volume": 6592.0}, {"date": "2007-01-11", "close": 7.69057956, "volume": 8919.0}, {"date": "2007-01-12", "close": 7.69057956, "volume": 2619.0}, {"date": "2007-01-15", "close": 7.69057956, "volume": 7861.0}, {"date": "2007-01-16", "close": 7.726184095, "volume": 9690.0}, {"date": "2007-01-17", "close": 7.726184095, "volume": 3693.0}, {"date": "2007-01-18", "close": 7.726184095, "volume": 2598.0}, {"date": "2007-01-19", "close": 7.69057956, "volume": 4819.0}, {"date": "2007-01-22", "close": 7.654975025, "volume": 6303.0}, {"date": "2007-01-23", "close": 7.654975025, "volume": 7795.0}, {"date": "2007-01-24", "close": 7.69057956, "volume": 1958.0}, {"date": "2007-01-25", "close": 7.69057956, "volume": 4654.0}, {"date": "2007-01-29", "close": 7.76178863, "volume": 2373.0}, {"date": "2007-01-30", "close": 7.76178863, "volume": 3637.0}, {"date": "2007-01-31", "close": 7.76178863, "volume": 16765.0}, {"date": "2007-02-01", "close": 7.76178863, "volume": 4768.0}, {"date": "2007-02-02", "close": 7.76178863, "volume": 12430.0}, {"date": "2007-02-05", "close": 7.76178863, "volume": 2668.0}, {"date": "2007-02-06", "close": 7.797393165, "volume": 5079.0}, {"date": "2007-02-07", "close": 7.76178863, "volume": 2182.0}, {"date": "2007-02-08", "close": 7.90420677, "volume": 7249.0}, {"date": "2007-02-09", "close": 7.90420677, "volume": 4044.0}, {"date": "2007-02-12", "close": 7.8329977, "volume": 10603.0}, {"date": "2007-02-13", "close": 7.868602235, "volume": 9965.0}, {"date": "2007-02-14", "close": 7.8329977, "volume": 5403.0}, {"date": "2007-02-15", "close": 7.8329977, "volume": 2800.0}, {"date": "2007-02-16", "close": 7.8329977, "volume": 2612.0}, {"date": "2007-02-19", "close": 7.8329977, "volume": 9749.0}, {"date": "2007-02-20", "close": 7.868602235, "volume": 5024.0}, {"date": "2007-02-21", "close": 7.8329977, "volume": 2668.0}, {"date": "2007-02-22", "close": 7.939811305, "volume": 29051.0}, {"date": "2007-02-23", "close": 7.90420677, "volume": 18545.0}, {"date": "2007-02-26", "close": 8.011020375, "volume": 14745.0}, {"date": "2007-02-27", "close": 7.939811305, "volume": 22427.0}, {"date": "2007-02-28", "close": 7.97541584, "volume": 31117.0}, {"date": "2007-03-01", "close": 7.939811305, "volume": 8832.0}, {"date": "2007-03-02", "close": 7.97541584, "volume": 16434.0}, {"date": "2007-03-05", "close": 7.97541584, "volume": 9107.0}, {"date": "2007-03-06", "close": 7.939811305, "volume": 15470.0}, {"date": "2007-03-07", "close": 7.97541584, "volume": 6165.0}, {"date": "2007-03-08", "close": 7.97541584, "volume": 6931.0}, {"date": "2007-03-09", "close": 8.33146119, "volume": 5424.0}, {"date": "2007-03-12", "close": 7.97541584, "volume": 5617.0}, {"date": "2007-03-13", "close": 8.011020375, "volume": 9578.0}, {"date": "2007-03-14", "close": 8.011020375, "volume": 10324.0}, {"date": "2007-03-15", "close": 7.97541584, "volume": 20956.0}, {"date": "2007-03-16", "close": 7.97541584, "volume": 2645.0}, {"date": "2007-03-19", "close": 7.97541584, "volume": 24476.0}, {"date": "2007-03-20", "close": 8.04662491, "volume": 15642.0}, {"date": "2007-03-21", "close": 8.11783398, "volume": 32525.0}, {"date": "2007-03-22", "close": 7.97541584, "volume": 12233.0}, {"date": "2007-03-23", "close": 7.97541584, "volume": 23040.0}, {"date": "2007-03-26", "close": 8.04662491, "volume": 14324.0}, {"date": "2007-03-27", "close": 8.04662491, "volume": 5056.0}, {"date": "2007-03-28", "close": 7.97541584, "volume": 6757.0}, {"date": "2007-03-29", "close": 7.97541584, "volume": 21170.0}, {"date": "2007-03-30", "close": 8.04662491, "volume": 12260.0}, {"date": "2007-04-02", "close": 7.97541584, "volume": 13790.0}, {"date": "2007-04-03", "close": 7.97541584, "volume": 8215.0}, {"date": "2007-04-04", "close": 7.97541584, "volume": 34913.0}, {"date": "2007-04-10", "close": 8.011020375, "volume": 20712.0}, {"date": "2007-04-11", "close": 8.011020375, "volume": 10013.0}, {"date": "2007-04-12", "close": 7.97541584, "volume": 3650.0}, {"date": "2007-04-13", "close": 7.97541584, "volume": 35459.0}, {"date": "2007-04-16", "close": 8.04662491, "volume": 16536.0}, {"date": "2007-04-17", "close": 8.04662491, "volume": 37943.0}, {"date": "2007-04-18", "close": 8.011020375, "volume": 33033.0}, {"date": "2007-04-19", "close": 8.011020375, "volume": 9586.0}, {"date": "2007-04-20", "close": 8.04662491, "volume": 22737.0}, {"date": "2007-04-23", "close": 8.04662491, "volume": 24256.0}, {"date": "2007-04-24", "close": 7.97541584, "volume": 15063.0}, {"date": "2007-04-26", "close": 7.97541584, "volume": 50162.0}, {"date": "2007-04-27", "close": 7.97541584, "volume": 29561.0}, {"date": "2007-04-30", "close": 8.011020375, "volume": 44007.0}, {"date": "2007-05-01", "close": 8.011020375, "volume": 17315.0}, {"date": "2007-05-02", "close": 8.011020375, "volume": 12666.0}, {"date": "2007-05-03", "close": 8.082229445, "volume": 42015.0}, {"date": "2007-05-04", "close": 7.654975025, "volume": 33444.0}, {"date": "2007-05-07", "close": 7.583765955, "volume": 29868.0}, {"date": "2007-05-08", "close": 7.654975025, "volume": 20853.0}, {"date": "2007-05-09", "close": 7.654975025, "volume": 8396.0}, {"date": "2007-05-10", "close": 7.69057956, "volume": 30457.0}, {"date": "2007-05-11", "close": 7.69057956, "volume": 13126.0}, {"date": "2007-05-14", "close": 7.61937049, "volume": 9268.0}, {"date": "2007-05-15", "close": 7.54816142, "volume": 38397.0}, {"date": "2007-05-16", "close": 7.47695235, "volume": 32947.0}, {"date": "2007-05-17", "close": 7.54816142, "volume": 48620.0}, {"date": "2007-05-18", "close": 7.54816142, "volume": 5405.0}, {"date": "2007-05-21", "close": 7.47695235, "volume": 21697.0}, {"date": "2007-05-22", "close": 7.512556885, "volume": 991.0}, {"date": "2007-05-23", "close": 7.441347815, "volume": 26287.0}, {"date": "2007-05-24", "close": 7.583765955, "volume": 44823.0}, {"date": "2007-05-25", "close": 7.512556885, "volume": 5317.0}, {"date": "2007-05-28", "close": 7.54816142, "volume": 11766.0}, {"date": "2007-05-29", "close": 7.61937049, "volume": 33010.0}, {"date": "2007-05-30", "close": 7.583765955, "volume": 20229.0}, {"date": "2007-05-31", "close": 7.583765955, "volume": 10237.0}, {"date": "2007-06-01", "close": 7.47695235, "volume": 18152.0}, {"date": "2007-06-04", "close": 7.54816142, "volume": 19069.0}, {"date": "2007-06-05", "close": 7.47695235, "volume": 17484.0}, {"date": "2007-06-06", "close": 7.47695235, "volume": 14659.0}, {"date": "2007-06-07", "close": 7.54816142, "volume": 30228.0}, {"date": "2007-06-08", "close": 7.47695235, "volume": 8569.0}, {"date": "2007-06-12", "close": 7.54816142, "volume": 29807.0}, {"date": "2007-06-13", "close": 7.54816142, "volume": 7877.0}, {"date": "2007-06-14", "close": 7.512556885, "volume": 4122.0}, {"date": "2007-06-15", "close": 7.583765955, "volume": 5336.0}, {"date": "2007-06-18", "close": 7.47695235, "volume": 14483.0}, {"date": "2007-06-19", "close": 7.54816142, "volume": 7665.0}, {"date": "2007-06-20", "close": 7.47695235, "volume": 15910.0}, {"date": "2007-06-21", "close": 7.40574328, "volume": 32119.0}, {"date": "2007-06-22", "close": 7.40574328, "volume": 17835.0}, {"date": "2007-06-25", "close": 7.370138745, "volume": 67630.0}, {"date": "2007-06-26", "close": 7.19211607, "volume": 28957.0}, {"date": "2007-06-27", "close": 7.26332514, "volume": 43992.0}, {"date": "2007-06-28", "close": 7.19211607, "volume": 104775.0}, {"date": "2007-06-29", "close": 7.26332514, "volume": 18744.0}, {"date": "2007-07-02", "close": 7.33453421, "volume": 134861.0}, {"date": "2007-07-03", "close": 7.33453421, "volume": 15361.0}, {"date": "2007-07-04", "close": 7.47695235, "volume": 28709.0}, {"date": "2007-07-05", "close": 7.47695235, "volume": 26282.0}, {"date": "2007-07-06", "close": 7.512556885, "volume": 11585.0}, {"date": "2007-07-09", "close": 7.512556885, "volume": 15013.0}, {"date": "2007-07-10", "close": 7.512556885, "volume": 11808.0}, {"date": "2007-07-11", "close": 7.47695235, "volume": 16852.0}, {"date": "2007-07-12", "close": 7.47695235, "volume": 4608.0}, {"date": "2007-07-13", "close": 7.40574328, "volume": 24481.0}, {"date": "2007-07-16", "close": 7.40574328, "volume": 26472.0}, {"date": "2007-07-17", "close": 7.33453421, "volume": 49548.0}, {"date": "2007-07-18", "close": 7.370138745, "volume": 12816.0}, {"date": "2007-07-19", "close": 7.370138745, "volume": 3968.0}, {"date": "2007-07-20", "close": 7.40574328, "volume": 2387.0}, {"date": "2007-07-23", "close": 7.40574328, "volume": 8521.0}, {"date": "2007-07-24", "close": 7.370138745, "volume": 12506.0}, {"date": "2007-07-25", "close": 7.40574328, "volume": 8324.0}, {"date": "2007-07-26", "close": 7.33453421, "volume": 2949.0}, {"date": "2007-07-27", "close": 7.26332514, "volume": 23317.0}, {"date": "2007-07-30", "close": 7.33453421, "volume": 9470.0}, {"date": "2007-07-31", "close": 7.33453421, "volume": 26056.0}, {"date": "2007-08-01", "close": 7.33453421, "volume": 11614.0}, {"date": "2007-08-02", "close": 7.26332514, "volume": 7158.0}, {"date": "2007-08-03", "close": 7.120907, "volume": 16806.0}, {"date": "2007-08-06", "close": 7.19211607, "volume": 14023.0}, {"date": "2007-08-07", "close": 7.156511535, "volume": 32218.0}, {"date": "2007-08-08", "close": 7.085302465, "volume": 2511.0}, {"date": "2007-08-09", "close": 7.156511535, "volume": 14879.0}, {"date": "2007-08-10", "close": 7.120907, "volume": 5898.0}, {"date": "2007-08-13", "close": 7.120907, "volume": 7233.0}, {"date": "2007-08-14", "close": 7.085302465, "volume": 5335.0}, {"date": "2007-08-15", "close": 7.014093395, "volume": 6248.0}, {"date": "2007-08-16", "close": 6.76486165, "volume": 18088.0}, {"date": "2007-08-17", "close": 7.04969793, "volume": 13678.0}, {"date": "2007-08-20", "close": 7.04969793, "volume": 18716.0}, {"date": "2007-08-21", "close": 7.120907, "volume": 3405.0}, {"date": "2007-08-22", "close": 7.04969793, "volume": 15584.0}, {"date": "2007-08-23", "close": 7.04969793, "volume": 6551.0}, {"date": "2007-08-24", "close": 7.120907, "volume": 12498.0}, {"date": "2007-08-27", "close": 7.04969793, "volume": 1896.0}, {"date": "2007-08-28", "close": 7.04969793, "volume": 1194.0}, {"date": "2007-08-29", "close": 7.227720605, "volume": 1980.0}, {"date": "2007-08-30", "close": 7.227720605, "volume": 6032.0}, {"date": "2007-08-31", "close": 7.26332514, "volume": 3339.0}, {"date": "2007-09-03", "close": 7.26332514, "volume": 18418.0}, {"date": "2007-09-04", "close": 7.19211607, "volume": 4177.0}, {"date": "2007-09-05", "close": 7.19211607, "volume": 2457.0}, {"date": "2007-09-06", "close": 7.120907, "volume": 4285.0}, {"date": "2007-09-07", "close": 7.04969793, "volume": 7586.0}, {"date": "2007-09-10", "close": 7.04969793, "volume": 14745.0}, {"date": "2007-09-11", "close": 7.04969793, "volume": 13580.0}, {"date": "2007-09-12", "close": 7.120907, "volume": 14358.0}, {"date": "2007-09-13", "close": 7.120907, "volume": 8813.0}, {"date": "2007-09-14", "close": 7.04969793, "volume": 9128.0}, {"date": "2007-09-17", "close": 7.120907, "volume": 7022.0}, {"date": "2007-09-18", "close": 7.120907, "volume": 9239.0}, {"date": "2007-09-19", "close": 7.04969793, "volume": 13724.0}, {"date": "2007-09-20", "close": 6.90727979, "volume": 14030.0}, {"date": "2007-09-21", "close": 6.76486165, "volume": 25955.0}, {"date": "2007-09-24", "close": 6.76486165, "volume": 16181.0}, {"date": "2007-09-25", "close": 6.90727979, "volume": 5382.0}, {"date": "2007-09-26", "close": 6.90727979, "volume": 7888.0}, {"date": "2007-09-27", "close": 6.97848886, "volume": 18319.0}, {"date": "2007-09-28", "close": 7.04969793, "volume": 5951.0}, {"date": "2007-10-01", "close": 7.19211607, "volume": 20784.0}, {"date": "2007-10-02", "close": 7.120907, "volume": 2809.0}, {"date": "2007-10-03", "close": 6.97848886, "volume": 14640.0}, {"date": "2007-10-04", "close": 7.04969793, "volume": 6967.0}, {"date": "2007-10-05", "close": 6.97848886, "volume": 9504.0}, {"date": "2007-10-08", "close": 7.04969793, "volume": 4842.0}, {"date": "2007-10-09", "close": 6.97848886, "volume": 9690.0}, {"date": "2007-10-10", "close": 6.942884325, "volume": 8470.0}, {"date": "2007-10-11", "close": 6.83607072, "volume": 15651.0}, {"date": "2007-10-12", "close": 6.942884325, "volume": 10392.0}, {"date": "2007-10-15", "close": 6.76486165, "volume": 17554.0}, {"date": "2007-10-16", "close": 6.69365258, "volume": 56528.0}, {"date": "2007-10-17", "close": 6.76486165, "volume": 28195.0}, {"date": "2007-10-18", "close": 6.62244351, "volume": 9198.0}, {"date": "2007-10-19", "close": 6.62244351, "volume": 2779.0}, {"date": "2007-10-22", "close": 6.586838975, "volume": 16755.0}, {"date": "2007-10-23", "close": 6.33760723, "volume": 15445.0}, {"date": "2007-10-24", "close": 6.4088163, "volume": 7903.0}, {"date": "2007-10-25", "close": 6.4088163, "volume": 1880.0}, {"date": "2007-10-26", "close": 6.4088163, "volume": 26466.0}, {"date": "2007-10-29", "close": 6.4088163, "volume": 17129.0}, {"date": "2007-10-30", "close": 6.302002695, "volume": 4704.0}, {"date": "2007-10-31", "close": 6.4088163, "volume": 12281.0}, {"date": "2007-11-01", "close": 6.48002537, "volume": 14001.0}, {"date": "2007-11-02", "close": 6.4088163, "volume": 25518.0}, {"date": "2007-11-05", "close": 6.26639816, "volume": 28016.0}, {"date": "2007-11-06", "close": 6.12398002, "volume": 9079.0}, {"date": "2007-11-07", "close": 6.05277095, "volume": 21767.0}, {"date": "2007-11-08", "close": 6.19518909, "volume": 12914.0}, {"date": "2007-11-09", "close": 6.26639816, "volume": 6596.0}, {"date": "2007-11-12", "close": 6.19518909, "volume": 3721.0}, {"date": "2007-11-13", "close": 6.12398002, "volume": 6702.0}, {"date": "2007-11-14", "close": 6.19518909, "volume": 6105.0}, {"date": "2007-11-15", "close": 6.159584555, "volume": 8917.0}, {"date": "2007-11-16", "close": 6.230793625, "volume": 10935.0}, {"date": "2007-11-19", "close": 6.26639816, "volume": 11030.0}, {"date": "2007-11-20", "close": 6.26639816, "volume": 2809.0}, {"date": "2007-11-22", "close": 6.159584555, "volume": 623.0}, {"date": "2007-11-26", "close": 6.12398002, "volume": 4575.0}, {"date": "2007-11-27", "close": 5.98156188, "volume": 6398.0}, {"date": "2007-11-28", "close": 6.017166415, "volume": 9713.0}, {"date": "2007-11-29", "close": 6.017166415, "volume": 5617.0}, {"date": "2007-11-30", "close": 6.12398002, "volume": 4467.0}, {"date": "2007-12-03", "close": 6.017166415, "volume": 16325.0}, {"date": "2007-12-04", "close": 6.05277095, "volume": 4915.0}, {"date": "2007-12-05", "close": 6.017166415, "volume": 7260.0}, {"date": "2007-12-06", "close": 6.05277095, "volume": 24456.0}, {"date": "2007-12-07", "close": 5.945957345, "volume": 18971.0}, {"date": "2007-12-10", "close": 5.945957345, "volume": 10384.0}, {"date": "2007-12-11", "close": 5.945957345, "volume": 14184.0}, {"date": "2007-12-12", "close": 5.98156188, "volume": 1079.0}, {"date": "2007-12-13", "close": 5.945957345, "volume": 10423.0}, {"date": "2007-12-14", "close": 5.945957345, "volume": 1423.0}, {"date": "2007-12-17", "close": 5.945957345, "volume": 9721.0}, {"date": "2007-12-18", "close": 5.874748275, "volume": 26796.0}, {"date": "2007-12-19", "close": 5.98156188, "volume": 292118.0}, {"date": "2007-12-20", "close": 5.41188932, "volume": 26528.0}, {"date": "2007-12-21", "close": 5.34068025, "volume": 14042.0}, {"date": "2007-12-24", "close": 5.41188932, "volume": 9161.0}, {"date": "2007-12-27", "close": 5.41188932, "volume": 702.0}, {"date": "2007-12-28", "close": 5.41188932, "volume": 1634.0}, {"date": "2007-12-31", "close": 5.55430746, "volume": 2879.0}, {"date": "2008-01-02", "close": 5.447493855, "volume": 179.0}, {"date": "2008-01-03", "close": 5.447493855, "volume": 14477.0}, {"date": "2008-01-04", "close": 5.34068025, "volume": 15976.0}, {"date": "2008-01-08", "close": 5.305075715, "volume": 3310.0}, {"date": "2008-01-09", "close": 4.9846349, "volume": 28868.0}, {"date": "2008-01-11", "close": 4.84221676, "volume": 32932.0}, {"date": "2008-01-14", "close": 4.69979862, "volume": 4494.0}, {"date": "2008-01-15", "close": 4.55738048, "volume": 13737.0}, {"date": "2008-01-16", "close": 4.62858955, "volume": 19169.0}, {"date": "2008-01-17", "close": 4.34375327, "volume": 19941.0}, {"date": "2008-01-18", "close": 3.91649885, "volume": 58363.0}, {"date": "2008-01-21", "close": 3.98770792, "volume": 87258.0}, {"date": "2008-01-22", "close": 3.48924443, "volume": 63021.0}, {"date": "2008-01-23", "close": 3.41803536, "volume": 30332.0}, {"date": "2008-01-24", "close": 3.48924443, "volume": 1201.0}, {"date": "2008-01-25", "close": 3.77408071, "volume": 31178.0}, {"date": "2008-01-29", "close": 3.63166257, "volume": 8649.0}, {"date": "2008-01-30", "close": 3.5604535, "volume": 4834.0}, {"date": "2008-01-31", "close": 3.524848965, "volume": 3651.0}, {"date": "2008-02-01", "close": 3.382430825, "volume": 15231.0}, {"date": "2008-02-04", "close": 3.06199001, "volume": 20264.0}, {"date": "2008-02-05", "close": 3.20440815, "volume": 7064.0}, {"date": "2008-02-06", "close": 3.06199001, "volume": 25199.0}, {"date": "2008-02-07", "close": 3.026385475, "volume": 9319.0}, {"date": "2008-02-08", "close": 2.99078094, "volume": 6749.0}, {"date": "2008-02-11", "close": 2.99078094, "volume": 9058.0}, {"date": "2008-02-12", "close": 2.8483628, "volume": 18661.0}, {"date": "2008-02-13", "close": 2.91957187, "volume": 20362.0}, {"date": "2008-02-14", "close": 2.955176405, "volume": 31767.0}, {"date": "2008-02-15", "close": 3.097594545, "volume": 17516.0}, {"date": "2008-02-18", "close": 3.13319908, "volume": 1404.0}, {"date": "2008-02-19", "close": 2.812758265, "volume": 3370.0}, {"date": "2008-02-20", "close": 3.026385475, "volume": 4213.0}, {"date": "2008-02-21", "close": 3.026385475, "volume": 5308.0}, {"date": "2008-02-22", "close": 2.99078094, "volume": 1404.0}, {"date": "2008-02-26", "close": 3.06199001, "volume": 5688.0}, {"date": "2008-02-27", "close": 3.13319908, "volume": 562.0}, {"date": "2008-02-28", "close": 3.34682629, "volume": 35164.0}, {"date": "2008-02-29", "close": 3.382430825, "volume": 19155.0}, {"date": "2008-03-03", "close": 3.06199001, "volume": 12288.0}, {"date": "2008-03-04", "close": 3.026385475, "volume": 3651.0}, {"date": "2008-03-05", "close": 3.06199001, "volume": 14184.0}, {"date": "2008-03-06", "close": 3.026385475, "volume": 1404.0}, {"date": "2008-03-07", "close": 3.026385475, "volume": 871.0}, {"date": "2008-03-10", "close": 2.812758265, "volume": 30087.0}, {"date": "2008-03-11", "close": 2.8483628, "volume": 30253.0}, {"date": "2008-03-12", "close": 2.91957187, "volume": 2147.0}, {"date": "2008-03-13", "close": 2.8483628, "volume": 2106.0}, {"date": "2008-03-14", "close": 2.99078094, "volume": 20718.0}, {"date": "2008-03-17", "close": 2.741549195, "volume": 9595.0}, {"date": "2008-03-18", "close": 2.63473559, "volume": 7373.0}, {"date": "2008-03-19", "close": 2.8483628, "volume": 12863.0}, {"date": "2008-03-25", "close": 2.8483628, "volume": 3265.0}, {"date": "2008-03-27", "close": 3.13319908, "volume": 6670.0}, {"date": "2008-03-28", "close": 3.13319908, "volume": 1404.0}, {"date": "2008-03-31", "close": 3.097594545, "volume": 36547.0}, {"date": "2008-04-01", "close": 2.8483628, "volume": 33704.0}, {"date": "2008-04-02", "close": 2.99078094, "volume": 421.0}, {"date": "2008-04-03", "close": 3.06199001, "volume": 29161.0}, {"date": "2008-04-04", "close": 3.13319908, "volume": 10933.0}, {"date": "2008-04-08", "close": 3.13319908, "volume": 14509.0}, {"date": "2008-04-09", "close": 3.13319908, "volume": 6555.0}, {"date": "2008-04-10", "close": 3.06199001, "volume": 1404.0}, {"date": "2008-04-11", "close": 3.026385475, "volume": 14043.0}, {"date": "2008-04-14", "close": 3.026385475, "volume": 19841.0}, {"date": "2008-04-15", "close": 3.026385475, "volume": 18397.0}, {"date": "2008-04-16", "close": 2.8483628, "volume": 2988.0}, {"date": "2008-04-17", "close": 2.91957187, "volume": 10458.0}, {"date": "2008-04-23", "close": 2.91957187, "volume": 5877.0}, {"date": "2008-04-24", "close": 2.99078094, "volume": 8005.0}, {"date": "2008-04-28", "close": 2.99078094, "volume": 24576.0}, {"date": "2008-04-29", "close": 3.13319908, "volume": 17414.0}, {"date": "2008-04-30", "close": 3.20440815, "volume": 7724.0}, {"date": "2008-05-05", "close": 3.168803615, "volume": 1404.0}, {"date": "2008-05-06", "close": 3.168803615, "volume": 281.0}, {"date": "2008-05-07", "close": 2.99078094, "volume": 10893.0}, {"date": "2008-05-08", "close": 2.8483628, "volume": 21065.0}, {"date": "2008-05-09", "close": 2.91957187, "volume": 3089.0}, {"date": "2008-05-13", "close": 2.883967335, "volume": 29963.0}, {"date": "2008-05-15", "close": 2.99078094, "volume": 1900.0}, {"date": "2008-05-19", "close": 3.06199001, "volume": 9128.0}, {"date": "2008-05-20", "close": 2.99078094, "volume": 5617.0}, {"date": "2008-05-21", "close": 2.955176405, "volume": 16852.0}, {"date": "2008-05-22", "close": 2.99078094, "volume": 18045.0}, {"date": "2008-05-23", "close": 2.8483628, "volume": 17634.0}, {"date": "2008-05-26", "close": 2.77715373, "volume": 2809.0}, {"date": "2008-05-27", "close": 2.77715373, "volume": 20916.0}, {"date": "2008-05-28", "close": 2.56352652, "volume": 28468.0}, {"date": "2008-05-29", "close": 2.77715373, "volume": 20583.0}, {"date": "2008-05-30", "close": 2.77715373, "volume": 10230.0}, {"date": "2008-06-02", "close": 2.599131055, "volume": 2809.0}, {"date": "2008-06-03", "close": 2.70594466, "volume": 4915.0}, {"date": "2008-06-04", "close": 2.77715373, "volume": 2809.0}, {"date": "2008-06-05", "close": 2.599131055, "volume": 15934.0}, {"date": "2008-06-06", "close": 2.70594466, "volume": 1123.0}, {"date": "2008-06-10", "close": 2.70594466, "volume": 19660.0}, {"date": "2008-06-11", "close": 2.49231745, "volume": 3054.0}, {"date": "2008-06-12", "close": 2.20748117, "volume": 50820.0}, {"date": "2008-06-13", "close": 2.100667565, "volume": 23486.0}, {"date": "2008-06-16", "close": 2.171876635, "volume": 26620.0}, {"date": "2008-06-18", "close": 2.34989931, "volume": 27328.0}, {"date": "2008-06-19", "close": 2.20748117, "volume": 13201.0}, {"date": "2008-06-23", "close": 2.20748117, "volume": 23873.0}, {"date": "2008-06-24", "close": 2.1362721, "volume": 42484.0}, {"date": "2008-06-25", "close": 2.27869024, "volume": 6277.0}, {"date": "2008-06-26", "close": 2.243085705, "volume": 37144.0}, {"date": "2008-06-27", "close": 2.49231745, "volume": 11664.0}, {"date": "2008-06-30", "close": 2.56352652, "volume": 9260.0}, {"date": "2008-07-01", "close": 2.63473559, "volume": 772.0}, {"date": "2008-07-02", "close": 2.599131055, "volume": 16150.0}, {"date": "2008-07-03", "close": 2.63473559, "volume": 13552.0}, {"date": "2008-07-08", "close": 2.385503845, "volume": 4213.0}, {"date": "2008-07-09", "close": 2.34989931, "volume": 4213.0}, {"date": "2008-07-16", "close": 2.171876635, "volume": 6944.0}, {"date": "2008-07-17", "close": 2.34989931, "volume": 4845.0}, {"date": "2008-07-21", "close": 2.314294775, "volume": 4213.0}, {"date": "2008-07-23", "close": 2.34989931, "volume": 14757.0}, {"date": "2008-07-24", "close": 2.27869024, "volume": 7022.0}, {"date": "2008-07-28", "close": 2.49231745, "volume": 4666.0}, {"date": "2008-07-29", "close": 2.34989931, "volume": 1685.0}, {"date": "2008-07-31", "close": 2.8483628, "volume": 7519.0}, {"date": "2008-08-05", "close": 2.670340125, "volume": 15167.0}, {"date": "2008-08-06", "close": 2.42110838, "volume": 2444.0}, {"date": "2008-08-07", "close": 2.527921985, "volume": 17357.0}, {"date": "2008-08-11", "close": 2.456712915, "volume": 4915.0}, {"date": "2008-08-14", "close": 2.42110838, "volume": 3212.0}, {"date": "2008-08-15", "close": 2.385503845, "volume": 19898.0}, {"date": "2008-08-18", "close": 2.20748117, "volume": 4213.0}, {"date": "2008-08-19", "close": 2.314294775, "volume": 3511.0}, {"date": "2008-08-20", "close": 2.243085705, "volume": 3360.0}, {"date": "2008-08-21", "close": 2.314294775, "volume": 1555.0}, {"date": "2008-08-22", "close": 2.34989931, "volume": 10873.0}, {"date": "2008-08-27", "close": 2.34989931, "volume": 3792.0}, {"date": "2008-08-28", "close": 2.42110838, "volume": 562.0}, {"date": "2008-08-29", "close": 2.27869024, "volume": 6390.0}, {"date": "2008-09-01", "close": 2.1362721, "volume": 4346.0}, {"date": "2008-09-02", "close": 2.34989931, "volume": 2071.0}, {"date": "2008-09-05", "close": 2.06506303, "volume": 4108.0}, {"date": "2008-09-08", "close": 2.029458495, "volume": 4000.0}, {"date": "2008-09-09", "close": 1.958249425, "volume": 14392.0}, {"date": "2008-09-10", "close": 1.815831285, "volume": 2106.0}, {"date": "2008-09-11", "close": 2.06506303, "volume": 6026.0}, {"date": "2008-09-12", "close": 2.029458495, "volume": 923.0}, {"date": "2008-09-15", "close": 2.029458495, "volume": 481.0}, {"date": "2008-09-16", "close": 1.70901768, "volume": 14806.0}, {"date": "2008-09-17", "close": 1.744622215, "volume": 5617.0}, {"date": "2008-09-18", "close": 1.70901768, "volume": 6319.0}, {"date": "2008-09-19", "close": 1.70901768, "volume": 2618.0}, {"date": "2008-09-22", "close": 1.70901768, "volume": 13180.0}, {"date": "2008-09-23", "close": 1.887040355, "volume": 29060.0}, {"date": "2008-09-24", "close": 1.958249425, "volume": 2668.0}, {"date": "2008-09-25", "close": 1.958249425, "volume": 1123.0}, {"date": "2008-09-26", "close": 1.887040355, "volume": 26682.0}, {"date": "2008-09-30", "close": 1.815831285, "volume": 10673.0}, {"date": "2008-10-01", "close": 1.673413145, "volume": 7627.0}, {"date": "2008-10-02", "close": 1.63780861, "volume": 15983.0}, {"date": "2008-10-03", "close": 1.49539047, "volume": 8488.0}, {"date": "2008-10-06", "close": 1.815831285, "volume": 2809.0}, {"date": "2008-10-08", "close": 1.530995005, "volume": 16761.0}, {"date": "2008-10-09", "close": 1.49539047, "volume": 2598.0}, {"date": "2008-10-10", "close": 1.4241814, "volume": 7328.0}, {"date": "2008-10-13", "close": 1.4241814, "volume": 14819.0}, {"date": "2008-10-14", "close": 1.56659954, "volume": 1642.0}, {"date": "2008-10-15", "close": 1.78022675, "volume": 16614.0}, {"date": "2008-10-16", "close": 1.602204075, "volume": 5617.0}, {"date": "2008-10-17", "close": 1.70901768, "volume": 1404.0}, {"date": "2008-10-20", "close": 1.56659954, "volume": 662.0}, {"date": "2008-10-21", "close": 1.70901768, "volume": 2106.0}, {"date": "2008-10-23", "close": 1.70901768, "volume": 10532.0}, {"date": "2008-10-24", "close": 1.530995005, "volume": 7776.0}, {"date": "2008-10-27", "close": 1.4241814, "volume": 25278.0}, {"date": "2008-10-28", "close": 1.49539047, "volume": 1685.0}, {"date": "2008-10-29", "close": 1.4241814, "volume": 8704.0}, {"date": "2008-10-30", "close": 1.4241814, "volume": 33704.0}, {"date": "2008-10-31", "close": 1.4241814, "volume": 77237.0}, {"date": "2008-11-03", "close": 1.4241814, "volume": 21232.0}, {"date": "2008-11-04", "close": 1.49539047, "volume": 4283.0}, {"date": "2008-11-05", "close": 1.35297233, "volume": 34107.0}, {"date": "2008-11-06", "close": 1.530995005, "volume": 1404.0}, {"date": "2008-11-11", "close": 1.317367795, "volume": 5449.0}, {"date": "2008-11-12", "close": 1.21055419, "volume": 1264.0}, {"date": "2008-11-13", "close": 1.21055419, "volume": 9802.0}, {"date": "2008-11-14", "close": 1.174949655, "volume": 14177.0}, {"date": "2008-11-17", "close": 1.032531515, "volume": 755.0}, {"date": "2008-11-18", "close": 1.032531515, "volume": 5843.0}, {"date": "2008-11-19", "close": 1.032531515, "volume": 4496.0}, {"date": "2008-11-20", "close": 1.06813605, "volume": 2480.0}, {"date": "2008-11-21", "close": 1.13934512, "volume": 21146.0}, {"date": "2008-11-24", "close": 1.246158725, "volume": 4213.0}, {"date": "2008-11-25", "close": 1.246158725, "volume": 10532.0}, {"date": "2008-11-26", "close": 1.246158725, "volume": 6051.0}, {"date": "2008-11-27", "close": 1.06813605, "volume": 3792.0}, {"date": "2008-11-28", "close": 0.99692698, "volume": 2809.0}, {"date": "2008-12-03", "close": 1.06813605, "volume": 8426.0}, {"date": "2008-12-05", "close": 1.35297233, "volume": 7752.0}, {"date": "2008-12-09", "close": 1.21055419, "volume": 421.0}, {"date": "2008-12-12", "close": 1.21055419, "volume": 8594.0}, {"date": "2008-12-15", "close": 1.21055419, "volume": 211.0}, {"date": "2008-12-16", "close": 1.21055419, "volume": 292.0}, {"date": "2008-12-18", "close": 1.06813605, "volume": 702.0}, {"date": "2008-12-19", "close": 1.06813605, "volume": 1404.0}, {"date": "2008-12-22", "close": 1.06813605, "volume": 11645.0}, {"date": "2008-12-23", "close": 1.06813605, "volume": 2943.0}, {"date": "2008-12-29", "close": 1.06813605, "volume": 1404.0}, {"date": "2008-12-30", "close": 1.06813605, "volume": 2809.0}, {"date": "2009-01-09", "close": 1.06813605, "volume": 2247.0}, {"date": "2009-01-12", "close": 1.13934512, "volume": 2809.0}, {"date": "2009-01-13", "close": 1.06813605, "volume": 9830.0}, {"date": "2009-01-15", "close": 1.06813605, "volume": 4213.0}, {"date": "2009-01-29", "close": 0.78329977, "volume": 6319.0}, {"date": "2009-02-05", "close": 0.633760723, "volume": 1404.0}, {"date": "2009-02-16", "close": 0.78329977, "volume": 28086.0}, {"date": "2009-02-18", "close": 1.032531515, "volume": 23873.0}, {"date": "2009-02-24", "close": 0.56967256, "volume": 1404.0}, {"date": "2009-02-26", "close": 0.56967256, "volume": 7022.0}, {"date": "2009-02-27", "close": 0.648002537, "volume": 1685.0}, {"date": "2009-03-02", "close": 0.648002537, "volume": 6741.0}, {"date": "2009-03-11", "close": 0.56967256, "volume": 702.0}, {"date": "2009-03-12", "close": 0.420133513, "volume": 3937.0}, {"date": "2009-03-16", "close": 0.42725442, "volume": 6284.0}, {"date": "2009-03-17", "close": 0.42725442, "volume": 702.0}, {"date": "2009-03-19", "close": 0.42725442, "volume": 1404.0}, {"date": "2009-03-26", "close": 0.391649885, "volume": 10064.0}, {"date": "2009-03-27", "close": 0.413012606, "volume": 1404.0}, {"date": "2009-03-31", "close": 0.605277095, "volume": 11282.0}, {"date": "2009-04-01", "close": 0.605277095, "volume": 2668.0}, {"date": "2009-04-03", "close": 0.605277095, "volume": 281.0}, {"date": "2009-04-07", "close": 0.605277095, "volume": 655.0}, {"date": "2009-04-15", "close": 0.562551653, "volume": 878.0}, {"date": "2009-04-16", "close": 0.469979862, "volume": 6752.0}, {"date": "2009-04-17", "close": 0.441496234, "volume": 4070.0}, {"date": "2009-04-21", "close": 0.42725442, "volume": 2108.0}, {"date": "2009-04-22", "close": 0.42725442, "volume": 3509.0}, {"date": "2009-04-23", "close": 0.56967256, "volume": 6146.0}, {"date": "2009-04-24", "close": 0.576793467, "volume": 3870.0}, {"date": "2009-05-12", "close": 0.441496234, "volume": 5617.0}, {"date": "2009-05-13", "close": 0.441496234, "volume": 5336.0}, {"date": "2009-05-18", "close": 0.448617141, "volume": 2809.0}, {"date": "2009-05-19", "close": 0.42725442, "volume": 3357.0}, {"date": "2009-05-20", "close": 0.462858955, "volume": 18179.0}, {"date": "2009-05-21", "close": 0.420133513, "volume": 4648.0}, {"date": "2009-05-22", "close": 0.42725442, "volume": 1966.0}, {"date": "2009-05-25", "close": 0.42725442, "volume": 7864.0}, {"date": "2009-05-27", "close": 0.42725442, "volume": 19207.0}, {"date": "2009-05-28", "close": 0.420133513, "volume": 13064.0}, {"date": "2009-05-29", "close": 0.391649885, "volume": 16749.0}, {"date": "2009-06-01", "close": 0.363166257, "volume": 11113.0}, {"date": "2009-06-02", "close": 0.363166257, "volume": 10283.0}, {"date": "2009-06-03", "close": 0.363166257, "volume": 1005.0}, {"date": "2009-06-04", "close": 0.370287164, "volume": 7296.0}, {"date": "2009-06-09", "close": 0.42725442, "volume": 12489.0}, {"date": "2009-06-10", "close": 0.42725442, "volume": 62130.0}, {"date": "2009-06-12", "close": 0.434375327, "volume": 22469.0}, {"date": "2009-06-15", "close": 0.434375327, "volume": 2809.0}, {"date": "2009-06-17", "close": 0.42725442, "volume": 56173.0}, {"date": "2009-06-18", "close": 0.42725442, "volume": 15739.0}, {"date": "2009-06-22", "close": 0.434375327, "volume": 10550.0}, {"date": "2009-06-23", "close": 0.462858955, "volume": 12564.0}, {"date": "2009-06-24", "close": 0.462858955, "volume": 6319.0}, {"date": "2009-06-25", "close": 0.469979862, "volume": 13031.0}, {"date": "2009-06-26", "close": 0.469979862, "volume": 8426.0}, {"date": "2009-06-29", "close": 0.469979862, "volume": 31585.0}, {"date": "2009-06-30", "close": 0.49846349, "volume": 48516.0}, {"date": "2009-07-07", "close": 0.519826211, "volume": 3202.0}, {"date": "2009-07-08", "close": 0.512705304, "volume": 13051.0}, {"date": "2009-07-21", "close": 0.512705304, "volume": 1284.0}, {"date": "2009-07-22", "close": 0.512705304, "volume": 1677.0}, {"date": "2009-07-24", "close": 0.505584397, "volume": 1446.0}, {"date": "2009-07-27", "close": 0.505584397, "volume": 5847.0}, {"date": "2009-07-29", "close": 0.49846349, "volume": 23789.0}, {"date": "2009-07-30", "close": 0.505584397, "volume": 2247.0}, {"date": "2009-08-05", "close": 0.519826211, "volume": 7022.0}, {"date": "2009-08-13", "close": 0.49846349, "volume": 56173.0}, {"date": "2009-08-14", "close": 0.512705304, "volume": 172223.0}, {"date": "2009-08-18", "close": 0.49846349, "volume": 2809.0}, {"date": "2009-08-19", "close": 0.49846349, "volume": 2767.0}, {"date": "2009-08-21", "close": 0.49846349, "volume": 2626.0}, {"date": "2009-08-24", "close": 0.49846349, "volume": 6319.0}, {"date": "2009-08-26", "close": 0.49846349, "volume": 120.0}, {"date": "2009-08-27", "close": 0.42725442, "volume": 56141.0}, {"date": "2009-08-28", "close": 0.413012606, "volume": 13114.0}, {"date": "2009-08-31", "close": 0.42725442, "volume": 25044.0}, {"date": "2009-09-02", "close": 0.420133513, "volume": 16085.0}, {"date": "2009-09-03", "close": 0.420133513, "volume": 5617.0}, {"date": "2009-09-07", "close": 0.420133513, "volume": 3511.0}, {"date": "2009-09-08", "close": 0.391649885, "volume": 4213.0}, {"date": "2009-09-10", "close": 0.370287164, "volume": 11866.0}, {"date": "2009-09-14", "close": 0.377408071, "volume": 8285.0}, {"date": "2009-09-21", "close": 0.413012606, "volume": 19250.0}, {"date": "2009-09-22", "close": 0.413012606, "volume": 8343.0}, {"date": "2009-09-23", "close": 0.377408071, "volume": 5477.0}, {"date": "2009-09-24", "close": 0.377408071, "volume": 7443.0}, {"date": "2009-09-29", "close": 0.391649885, "volume": 12052.0}, {"date": "2009-09-30", "close": 0.391649885, "volume": 5617.0}, {"date": "2009-10-01", "close": 0.377408071, "volume": 39461.0}, {"date": "2009-10-05", "close": 0.370287164, "volume": 1300.0}, {"date": "2009-10-06", "close": 0.291957187, "volume": 7125.0}, {"date": "2009-10-07", "close": 0.28483628, "volume": 2387.0}, {"date": "2009-10-12", "close": 0.277715373, "volume": 34476.0}, {"date": "2009-10-13", "close": 0.299078094, "volume": 51926.0}, {"date": "2009-10-14", "close": 0.299078094, "volume": 1304.0}, {"date": "2009-10-15", "close": 0.313319908, "volume": 81029.0}, {"date": "2009-10-19", "close": 0.299078094, "volume": 13576.0}, {"date": "2009-10-21", "close": 0.327561722, "volume": 83557.0}, {"date": "2009-10-22", "close": 0.327561722, "volume": 8822.0}, {"date": "2009-10-26", "close": 0.327561722, "volume": 16729.0}, {"date": "2009-10-28", "close": 0.327561722, "volume": 58722.0}, {"date": "2009-10-29", "close": 0.341803536, "volume": 9549.0}, {"date": "2009-10-30", "close": 0.341803536, "volume": 6153.0}, {"date": "2009-11-02", "close": 0.391649885, "volume": 70216.0}, {"date": "2009-11-04", "close": 0.391649885, "volume": 9243.0}, {"date": "2009-11-06", "close": 0.391649885, "volume": 21302.0}, {"date": "2009-11-10", "close": 0.391649885, "volume": 11134.0}, {"date": "2009-11-11", "close": 0.391649885, "volume": 8426.0}, {"date": "2009-11-13", "close": 0.391649885, "volume": 3904.0}, {"date": "2009-11-18", "close": 0.341803536, "volume": 6697.0}, {"date": "2009-11-19", "close": 0.341803536, "volume": 4782.0}, {"date": "2009-11-20", "close": 0.348924443, "volume": 6720.0}, {"date": "2009-11-23", "close": 0.348924443, "volume": 1404.0}, {"date": "2009-11-24", "close": 0.348924443, "volume": 7022.0}, {"date": "2009-11-25", "close": 0.348924443, "volume": 2640.0}, {"date": "2009-11-27", "close": 0.35604535, "volume": 38309.0}, {"date": "2009-11-30", "close": 0.341803536, "volume": 46693.0}, {"date": "2009-12-01", "close": 0.348924443, "volume": 17613.0}, {"date": "2009-12-02", "close": 0.348924443, "volume": 421.0}, {"date": "2009-12-07", "close": 0.348924443, "volume": 9557.0}, {"date": "2009-12-08", "close": 0.348924443, "volume": 6562.0}, {"date": "2009-12-09", "close": 0.377408071, "volume": 31941.0}, {"date": "2009-12-10", "close": 0.334682629, "volume": 14605.0}, {"date": "2009-12-16", "close": 0.28483628, "volume": 46030.0}, {"date": "2009-12-17", "close": 0.28483628, "volume": 1363.0}, {"date": "2009-12-18", "close": 0.28483628, "volume": 2.0}, {"date": "2009-12-21", "close": 0.28483628, "volume": 18608.0}, {"date": "2009-12-29", "close": 0.291957187, "volume": 5617.0}, {"date": "2009-12-30", "close": 0.291957187, "volume": 4213.0}, {"date": "2010-01-04", "close": 0.334682629, "volume": 11639.0}, {"date": "2010-01-11", "close": 0.334682629, "volume": 6853.0}, {"date": "2010-01-12", "close": 0.334682629, "volume": 1011.0}, {"date": "2010-01-13", "close": 0.291957187, "volume": 593.0}, {"date": "2010-01-15", "close": 0.291957187, "volume": 2943.0}, {"date": "2010-01-20", "close": 0.291957187, "volume": 1123.0}, {"date": "2010-01-21", "close": 0.291957187, "volume": 2135.0}, {"date": "2010-01-25", "close": 0.291957187, "volume": 1755.0}, {"date": "2010-01-29", "close": 0.291957187, "volume": 42129.0}, {"date": "2010-02-04", "close": 0.299078094, "volume": 744.0}, {"date": "2010-02-08", "close": 0.299078094, "volume": 171.0}, {"date": "2010-02-09", "close": 0.299078094, "volume": 1755.0}, {"date": "2010-02-10", "close": 0.299078094, "volume": 5407.0}, {"date": "2010-02-11", "close": 0.28483628, "volume": 2106.0}, {"date": "2010-02-12", "close": 0.28483628, "volume": 3651.0}, {"date": "2010-02-15", "close": 0.28483628, "volume": 2809.0}, {"date": "2010-02-16", "close": 0.28483628, "volume": 912.0}, {"date": "2010-02-17", "close": 0.227869024, "volume": 2809.0}, {"date": "2010-02-18", "close": 0.249231745, "volume": 49811.0}, {"date": "2010-02-23", "close": 0.263473559, "volume": 3890.0}, {"date": "2010-02-24", "close": 0.263473559, "volume": 2528.0}, {"date": "2010-02-26", "close": 0.263473559, "volume": 140432.0}, {"date": "2010-03-03", "close": 0.35604535, "volume": 731918.0}, {"date": "2010-03-04", "close": 0.291957187, "volume": 1404.0}, {"date": "2010-03-05", "close": 0.291957187, "volume": 2050.0}, {"date": "2010-03-09", "close": 0.28483628, "volume": 14043.0}, {"date": "2010-03-11", "close": 0.277715373, "volume": 31488.0}, {"date": "2010-03-15", "close": 0.291957187, "volume": 7022.0}, {"date": "2010-03-16", "close": 0.320440815, "volume": 8311.0}, {"date": "2010-03-17", "close": 0.334682629, "volume": 11209.0}, {"date": "2010-03-18", "close": 0.334682629, "volume": 3623.0}, {"date": "2010-03-24", "close": 0.320440815, "volume": 14605.0}, {"date": "2010-03-25", "close": 0.320440815, "volume": 2809.0}, {"date": "2010-03-29", "close": 0.320440815, "volume": 11235.0}, {"date": "2010-04-07", "close": 0.21362721, "volume": 4213.0}, {"date": "2010-04-09", "close": 0.21362721, "volume": 2668.0}, {"date": "2010-04-12", "close": 0.21362721, "volume": 702.0}, {"date": "2010-04-13", "close": 0.21362721, "volume": 1404.0}, {"date": "2010-04-15", "close": 0.28483628, "volume": 7724.0}, {"date": "2010-04-19", "close": 0.291957187, "volume": 4915.0}, {"date": "2010-04-21", "close": 0.163780861, "volume": 702.0}, {"date": "2010-04-23", "close": 0.28483628, "volume": 9620.0}, {"date": "2010-04-27", "close": 0.28483628, "volume": 2809.0}, {"date": "2010-04-28", "close": 0.320440815, "volume": 15658.0}, {"date": "2010-04-29", "close": 0.320440815, "volume": 7022.0}, {"date": "2010-04-30", "close": 0.28483628, "volume": 2809.0}, {"date": "2010-05-07", "close": 0.249231745, "volume": 2106.0}, {"date": "2010-05-13", "close": 0.249231745, "volume": 2809.0}, {"date": "2010-05-14", "close": 0.256352652, "volume": 2710.0}, {"date": "2010-05-31", "close": 0.252463295, "volume": 24954.0}, {"date": "2010-06-01", "close": 0.259676532, "volume": 2525.0}, {"date": "2010-06-02", "close": 0.238036821, "volume": 24013.0}, {"date": "2010-06-03", "close": 0.238036821, "volume": 68453.0}, {"date": "2010-06-04", "close": 0.324595665, "volume": 55643.0}, {"date": "2010-06-07", "close": 0.245250058, "volume": 16401.0}, {"date": "2010-06-09", "close": 0.28852948, "volume": 124310.0}, {"date": "2010-06-10", "close": 0.28852948, "volume": 1664.0}, {"date": "2010-06-15", "close": 0.252463295, "volume": 38134.0}, {"date": "2010-06-16", "close": 0.252463295, "volume": 5545.0}, {"date": "2010-06-21", "close": 0.396728035, "volume": 136487.0}, {"date": "2010-06-22", "close": 0.411154509, "volume": 99265.0}, {"date": "2010-06-23", "close": 0.425580983, "volume": 150092.0}, {"date": "2010-06-24", "close": 0.425580983, "volume": 12405.0}, {"date": "2010-06-25", "close": 0.425580983, "volume": 28073.0}, {"date": "2010-06-28", "close": 0.411154509, "volume": 10133.0}, {"date": "2010-06-29", "close": 0.454433931, "volume": 357237.0}, {"date": "2010-06-30", "close": 0.43279422, "volume": 6582.0}, {"date": "2010-07-01", "close": 0.43279422, "volume": 12260.0}, {"date": "2010-07-02", "close": 0.43279422, "volume": 9982.0}, {"date": "2010-07-06", "close": 0.43279422, "volume": 4159.0}, {"date": "2010-07-09", "close": 0.454433931, "volume": 19159.0}, {"date": "2010-07-12", "close": 0.454433931, "volume": 17916.0}, {"date": "2010-07-13", "close": 0.461647168, "volume": 2909.0}, {"date": "2010-07-14", "close": 0.461647168, "volume": 5545.0}, {"date": "2010-07-15", "close": 0.468860405, "volume": 42277.0}, {"date": "2010-07-16", "close": 0.468860405, "volume": 7482.0}, {"date": "2010-07-20", "close": 0.476073642, "volume": 73546.0}, {"date": "2010-07-21", "close": 0.476073642, "volume": 1040.0}, {"date": "2010-07-22", "close": 0.519353064, "volume": 2551.0}, {"date": "2010-07-23", "close": 0.548206012, "volume": 202590.0}, {"date": "2010-07-27", "close": 0.526566301, "volume": 95103.0}, {"date": "2010-07-28", "close": 0.540992775, "volume": 78523.0}, {"date": "2010-07-29", "close": 0.540992775, "volume": 42283.0}, {"date": "2010-07-30", "close": 0.540992775, "volume": 49908.0}, {"date": "2010-08-02", "close": 0.533779538, "volume": 200699.0}, {"date": "2010-08-03", "close": 0.548206012, "volume": 93728.0}, {"date": "2010-08-04", "close": 0.540992775, "volume": 11853.0}, {"date": "2010-08-05", "close": 0.540992775, "volume": 18736.0}, {"date": "2010-08-06", "close": 0.533779538, "volume": 18441.0}, {"date": "2010-08-09", "close": 0.533779538, "volume": 4714.0}, {"date": "2010-08-10", "close": 0.533779538, "volume": 54893.0}, {"date": "2010-08-11", "close": 0.533779538, "volume": 4714.0}, {"date": "2010-08-12", "close": 0.533779538, "volume": 6585.0}, {"date": "2010-08-13", "close": 0.533779538, "volume": 20102.0}, {"date": "2010-08-16", "close": 0.533779538, "volume": 33272.0}, {"date": "2010-08-17", "close": 0.533779538, "volume": 1386.0}, {"date": "2010-08-18", "close": 0.533779538, "volume": 10202.0}, {"date": "2010-08-19", "close": 0.533779538, "volume": 7298.0}, {"date": "2010-08-20", "close": 0.533779538, "volume": 2218.0}, {"date": "2010-08-23", "close": 0.533779538, "volume": 3327.0}, {"date": "2010-08-24", "close": 0.540992775, "volume": 44238.0}, {"date": "2010-08-25", "close": 0.533779538, "volume": 67991.0}, {"date": "2010-08-26", "close": 0.533779538, "volume": 38818.0}, {"date": "2010-08-27", "close": 0.526566301, "volume": 3816.0}, {"date": "2010-08-30", "close": 0.526566301, "volume": 112844.0}, {"date": "2010-08-31", "close": 0.526566301, "volume": 12477.0}, {"date": "2010-09-01", "close": 0.526566301, "volume": 20392.0}, {"date": "2010-09-02", "close": 0.526566301, "volume": 33965.0}, {"date": "2010-09-03", "close": 0.526566301, "volume": 8457.0}, {"date": "2010-09-06", "close": 0.526566301, "volume": 6932.0}, {"date": "2010-09-07", "close": 0.540992775, "volume": 28654.0}, {"date": "2010-09-08", "close": 0.540992775, "volume": 25306.0}, {"date": "2010-09-09", "close": 0.569845723, "volume": 137788.0}, {"date": "2010-09-10", "close": 0.555419249, "volume": 8114.0}, {"date": "2010-09-13", "close": 0.540992775, "volume": 1855.0}, {"date": "2010-09-14", "close": 0.555419249, "volume": 2822.0}, {"date": "2010-09-15", "close": 0.555419249, "volume": 16367.0}, {"date": "2010-09-16", "close": 0.562632486, "volume": 31471.0}, {"date": "2010-09-17", "close": 0.562632486, "volume": 21433.0}, {"date": "2010-09-20", "close": 0.562632486, "volume": 41655.0}, {"date": "2010-09-22", "close": 0.555419249, "volume": 5082.0}, {"date": "2010-09-23", "close": 0.526566301, "volume": 11091.0}, {"date": "2010-09-30", "close": 0.555419249, "volume": 5545.0}, {"date": "2010-10-04", "close": 0.519353064, "volume": 2152.0}, {"date": "2010-10-05", "close": 0.512139827, "volume": 5199.0}, {"date": "2010-10-27", "close": 0.36066185, "volume": 6086.0}, {"date": "2010-10-29", "close": 0.396728035, "volume": 1386.0}, {"date": "2010-11-01", "close": 0.43279422, "volume": 7118.0}, {"date": "2010-11-09", "close": 0.389514798, "volume": 2710.0}, {"date": "2010-11-12", "close": 0.389514798, "volume": 2565.0}, {"date": "2010-11-17", "close": 0.43279422, "volume": 1386.0}, {"date": "2010-11-22", "close": 0.43279422, "volume": 1386.0}, {"date": "2010-11-23", "close": 0.43279422, "volume": 13747.0}, {"date": "2010-11-25", "close": 0.43279422, "volume": 117.0}, {"date": "2010-12-07", "close": 0.43279422, "volume": 3113.0}, {"date": "2010-12-08", "close": 0.403941272, "volume": 7978.0}, {"date": "2010-12-10", "close": 0.42430805, "volume": 46393.0}, {"date": "2010-12-13", "close": 0.42430805, "volume": 6634.0}, {"date": "2010-12-15", "close": 0.42430805, "volume": 314.0}, {"date": "2010-12-20", "close": 0.449766533, "volume": 1964.0}, {"date": "2010-12-21", "close": 0.483711177, "volume": 863.0}, {"date": "2010-12-22", "close": 0.466738855, "volume": 4960.0}, {"date": "2010-12-23", "close": 0.483711177, "volume": 3653.0}, {"date": "2010-12-29", "close": 0.50916966, "volume": 4655.0}, {"date": "2010-12-30", "close": 0.50916966, "volume": 31345.0}, {"date": "2011-01-05", "close": 0.551600465, "volume": 8348.0}, {"date": "2011-01-07", "close": 0.551600465, "volume": 4191.0}, {"date": "2011-01-13", "close": 0.551600465, "volume": 10963.0}, {"date": "2011-01-14", "close": 0.551600465, "volume": 3013.0}, {"date": "2011-01-18", "close": 0.59403127, "volume": 10185.0}, {"date": "2011-01-21", "close": 0.59403127, "volume": 11784.0}, {"date": "2011-01-25", "close": 0.59403127, "volume": 59.0}, {"date": "2011-01-27", "close": 0.297015635, "volume": 2357.0}, {"date": "2011-01-31", "close": 0.50916966, "volume": 15319.0}, {"date": "2011-02-01", "close": 0.407335728, "volume": 64811.0}, {"date": "2011-02-02", "close": 0.390363406, "volume": 8249.0}, {"date": "2011-02-03", "close": 0.50916966, "volume": 18428.0}, {"date": "2011-02-08", "close": 0.466738855, "volume": 5892.0}, {"date": "2011-02-11", "close": 0.407335728, "volume": 825.0}, {"date": "2011-02-14", "close": 0.466738855, "volume": 36063.0}, {"date": "2011-02-15", "close": 0.42430805, "volume": 4301.0}, {"date": "2011-02-24", "close": 0.466738855, "volume": 23568.0}, {"date": "2011-02-25", "close": 0.398849567, "volume": 259246.0}, {"date": "2011-03-01", "close": 0.398849567, "volume": 334.0}, {"date": "2011-03-08", "close": 0.398849567, "volume": 2357.0}, {"date": "2011-03-10", "close": 0.466738855, "volume": 14338.0}, {"date": "2011-03-11", "close": 0.492197338, "volume": 35823.0}, {"date": "2011-03-16", "close": 0.492197338, "volume": 2334.0}, {"date": "2011-03-17", "close": 0.50916966, "volume": 1178.0}, {"date": "2011-03-18", "close": 0.50916966, "volume": 1943.0}, {"date": "2011-03-21", "close": 0.50916966, "volume": 6717.0}, {"date": "2011-03-29", "close": 0.492197338, "volume": 471.0}, {"date": "2011-04-13", "close": 0.492197338, "volume": 8327.0}, {"date": "2011-04-14", "close": 0.33944644, "volume": 15319.0}, {"date": "2011-04-21", "close": 0.347932601, "volume": 68.0}, {"date": "2011-05-02", "close": 0.364904923, "volume": 6173.0}, {"date": "2011-05-06", "close": 0.475225016, "volume": 25239.0}, {"date": "2011-05-10", "close": 0.534628143, "volume": 1300.0}, {"date": "2011-05-12", "close": 0.534628143, "volume": 2171.0}, {"date": "2011-05-13", "close": 0.534628143, "volume": 4714.0}, {"date": "2011-05-16", "close": 0.534628143, "volume": 2025.0}, {"date": "2011-05-18", "close": 0.551600465, "volume": 35352.0}, {"date": "2011-05-19", "close": 0.475225016, "volume": 1273.0}, {"date": "2011-05-26", "close": 0.475225016, "volume": 1178.0}, {"date": "2011-06-01", "close": 0.492197338, "volume": 4098.0}, {"date": "2011-06-02", "close": 0.50916966, "volume": 3771.0}, {"date": "2011-06-03", "close": 0.551600465, "volume": 6748.0}, {"date": "2011-06-08", "close": 0.492197338, "volume": 1151.0}, {"date": "2011-06-10", "close": 0.492197338, "volume": 1638.0}, {"date": "2011-06-15", "close": 0.492197338, "volume": 662.0}, {"date": "2011-06-20", "close": 0.526141982, "volume": 12962.0}, {"date": "2011-06-24", "close": 0.50916966, "volume": 1178.0}, {"date": "2011-06-27", "close": 0.551600465, "volume": 8509.0}, {"date": "2011-06-29", "close": 0.551600465, "volume": 236.0}, {"date": "2011-06-30", "close": 0.551600465, "volume": 7252.0}, {"date": "2011-07-08", "close": 0.551600465, "volume": 1178.0}, {"date": "2011-07-22", "close": 0.611003592, "volume": 4317.0}, {"date": "2011-07-25", "close": 0.611003592, "volume": 1414.0}, {"date": "2011-07-27", "close": 0.602517431, "volume": 21618.0}, {"date": "2011-08-04", "close": 0.42430805, "volume": 320.0}, {"date": "2011-08-05", "close": 0.42430805, "volume": 1044.0}, {"date": "2011-08-10", "close": 0.42430805, "volume": 273.0}, {"date": "2011-08-11", "close": 0.42430805, "volume": 884.0}, {"date": "2011-08-12", "close": 0.42430805, "volume": 1131.0}, {"date": "2011-08-29", "close": 0.42430805, "volume": 1178.0}, {"date": "2011-08-31", "close": 0.42430805, "volume": 5892.0}, {"date": "2011-09-13", "close": 0.59403127, "volume": 7205.0}, {"date": "2011-09-19", "close": 0.568572787, "volume": 23518.0}, {"date": "2011-10-05", "close": 0.619489753, "volume": 24404.0}, {"date": "2011-10-06", "close": 0.636462075, "volume": 5067.0}, {"date": "2011-10-26", "close": 0.42430805, "volume": 484.0}, {"date": "2011-10-27", "close": 0.466738855, "volume": 4336.0}, {"date": "2011-11-09", "close": 0.50916966, "volume": 4561.0}, {"date": "2011-11-10", "close": 0.50916966, "volume": 1178.0}, {"date": "2011-11-16", "close": 0.59403127, "volume": 18383.0}, {"date": "2011-11-17", "close": 0.636462075, "volume": 4089.0}, {"date": "2011-11-21", "close": 0.636462075, "volume": 6241.0}, {"date": "2011-11-22", "close": 0.636462075, "volume": 34279.0}, {"date": "2011-11-23", "close": 0.636462075, "volume": 82487.0}, {"date": "2011-11-25", "close": 0.636462075, "volume": 7466.0}, {"date": "2011-11-28", "close": 0.644948236, "volume": 12553.0}, {"date": "2011-11-30", "close": 0.619489753, "volume": 14550.0}, {"date": "2011-12-01", "close": 0.619489753, "volume": 14497.0}, {"date": "2011-12-19", "close": 0.50916966, "volume": 5257.0}, {"date": "2012-01-04", "close": 0.551600465, "volume": 1862.0}, {"date": "2012-01-12", "close": 0.636462075, "volume": 11784.0}, {"date": "2012-02-28", "close": 0.59403127, "volume": 943.0}, {"date": "2012-03-14", "close": 0.602517431, "volume": 1061.0}, {"date": "2012-03-27", "close": 0.517655821, "volume": 118.0}, {"date": "2012-04-04", "close": 0.551600465, "volume": 3087.0}, {"date": "2012-04-23", "close": 0.492197338, "volume": 2475.0}, {"date": "2012-04-27", "close": 0.492197338, "volume": 30933.0}, {"date": "2012-04-30", "close": 0.492197338, "volume": 4419.0}, {"date": "2012-05-01", "close": 0.42430805, "volume": 1061.0}, {"date": "2012-05-02", "close": 0.42430805, "volume": 269.0}, {"date": "2012-05-08", "close": 0.42430805, "volume": 3830.0}, {"date": "2012-05-09", "close": 0.42430805, "volume": 150.0}, {"date": "2012-05-15", "close": 0.42430805, "volume": 5892.0}, {"date": "2012-05-16", "close": 0.42430805, "volume": 98.0}, {"date": "2012-06-01", "close": 0.381877245, "volume": 1235.0}, {"date": "2012-06-05", "close": 0.381877245, "volume": 1178.0}, {"date": "2012-06-12", "close": 0.381877245, "volume": 7019.0}, {"date": "2012-06-18", "close": 0.42430805, "volume": 3438.0}, {"date": "2012-06-20", "close": 0.42430805, "volume": 744.0}, {"date": "2012-06-21", "close": 0.432794211, "volume": 943.0}, {"date": "2012-06-26", "close": 0.381877245, "volume": 4714.0}, {"date": "2012-06-27", "close": 0.381877245, "volume": 2357.0}, {"date": "2012-06-29", "close": 0.381877245, "volume": 1061.0}, {"date": "2012-07-12", "close": 0.42430805, "volume": 3535.0}, {"date": "2012-08-02", "close": 0.42430805, "volume": 8249.0}, {"date": "2012-08-08", "close": 0.42430805, "volume": 2239.0}, {"date": "2012-08-14", "close": 0.42430805, "volume": 6045.0}, {"date": "2012-08-22", "close": 0.42430805, "volume": 4714.0}, {"date": "2012-09-04", "close": 0.42430805, "volume": 637.0}, {"date": "2012-09-05", "close": 0.42430805, "volume": 389.0}, {"date": "2012-09-10", "close": 0.381877245, "volume": 3299.0}, {"date": "2012-09-17", "close": 0.390363406, "volume": 1178.0}, {"date": "2012-09-19", "close": 0.42430805, "volume": 1184.0}, {"date": "2012-09-24", "close": 0.390363406, "volume": 1473.0}, {"date": "2012-10-05", "close": 0.407335728, "volume": 589.0}, {"date": "2012-10-12", "close": 0.42430805, "volume": 1860.0}, {"date": "2012-10-16", "close": 0.50916966, "volume": 5892.0}, {"date": "2012-10-17", "close": 0.50916966, "volume": 11784.0}, {"date": "2012-11-05", "close": 0.407335728, "volume": 327.0}, {"date": "2012-11-12", "close": 0.415821889, "volume": 224.0}, {"date": "2012-11-13", "close": 0.407335728, "volume": 220.0}, {"date": "2012-12-12", "close": 0.398849567, "volume": 253.0}, {"date": "2012-12-13", "close": 0.398849567, "volume": 393.0}, {"date": "2013-01-14", "close": 0.466738855, "volume": 11183.0}, {"date": "2013-01-15", "close": 0.492197338, "volume": 5723.0}, {"date": "2013-01-21", "close": 0.526141982, "volume": 5656.0}, {"date": "2013-01-23", "close": 0.526141982, "volume": 6717.0}, {"date": "2013-02-11", "close": 0.475225016, "volume": 11953.0}, {"date": "2013-02-12", "close": 0.458252694, "volume": 12385.0}, {"date": "2013-02-13", "close": 0.381877245, "volume": 9322.0}, {"date": "2013-02-14", "close": 0.441280372, "volume": 14458.0}, {"date": "2013-02-15", "close": 0.441280372, "volume": 5892.0}, {"date": "2013-02-28", "close": 0.42430805, "volume": 11784.0}, {"date": "2013-03-01", "close": 0.398849567, "volume": 1979.0}, {"date": "2013-03-05", "close": 0.42430805, "volume": 14464.0}, {"date": "2013-03-11", "close": 0.42430805, "volume": 2357.0}, {"date": "2013-03-26", "close": 0.441280372, "volume": 16137.0}, {"date": "2013-04-10", "close": 0.381877245, "volume": 4992.0}, {"date": "2013-04-16", "close": 0.466738855, "volume": 22520.0}, {"date": "2013-04-24", "close": 0.356418762, "volume": 872.0}, {"date": "2013-04-30", "close": 0.373391084, "volume": 676.0}, {"date": "2013-05-01", "close": 0.364904923, "volume": 16089.0}, {"date": "2013-05-03", "close": 0.364904923, "volume": 676.0}, {"date": "2013-05-10", "close": 0.364904923, "volume": 1178.0}, {"date": "2013-05-30", "close": 0.415821889, "volume": 2512.0}, {"date": "2013-06-04", "close": 0.42430805, "volume": 2946.0}, {"date": "2013-06-06", "close": 0.42430805, "volume": 1178.0}, {"date": "2013-06-11", "close": 0.42430805, "volume": 7504.0}, {"date": "2013-06-19", "close": 0.381877245, "volume": 783.0}, {"date": "2013-06-24", "close": 0.347932601, "volume": 11618.0}, {"date": "2013-06-28", "close": 0.364904923, "volume": 1119.0}, {"date": "2013-07-01", "close": 0.42430805, "volume": 8369.0}, {"date": "2013-07-02", "close": 0.483711177, "volume": 4772.0}, {"date": "2013-07-03", "close": 0.483711177, "volume": 589.0}, {"date": "2013-07-04", "close": 0.381877245, "volume": 17188.0}, {"date": "2013-07-09", "close": 0.449766533, "volume": 23568.0}, {"date": "2013-07-10", "close": 0.432794211, "volume": 11784.0}, {"date": "2013-07-11", "close": 0.432794211, "volume": 2254.0}, {"date": "2013-07-16", "close": 0.441280372, "volume": 23568.0}, {"date": "2013-07-17", "close": 0.441280372, "volume": 23568.0}, {"date": "2013-07-18", "close": 0.432794211, "volume": 32589.0}, {"date": "2013-07-22", "close": 0.458252694, "volume": 117839.0}, {"date": "2013-07-24", "close": 0.432794211, "volume": 59.0}, {"date": "2013-07-29", "close": 0.449766533, "volume": 13811.0}, {"date": "2013-08-01", "close": 0.458252694, "volume": 14591.0}, {"date": "2013-08-06", "close": 0.466738855, "volume": 4800.0}, {"date": "2013-08-26", "close": 0.475225016, "volume": 476967.0}, {"date": "2013-08-27", "close": 0.483711177, "volume": 298463.0}, {"date": "2013-09-05", "close": 0.475225016, "volume": 1178.0}, {"date": "2013-09-06", "close": 0.50916966, "volume": 126441.0}, {"date": "2013-09-12", "close": 0.551600465, "volume": 78205.0}, {"date": "2013-09-13", "close": 0.543114304, "volume": 943.0}, {"date": "2013-09-16", "close": 0.560086626, "volume": 23568.0}, {"date": "2013-09-18", "close": 0.551600465, "volume": 34565.0}, {"date": "2013-09-23", "close": 0.543114304, "volume": 2357.0}, {"date": "2013-09-30", "close": 0.543114304, "volume": 27694.0}, {"date": "2013-10-09", "close": 0.517655821, "volume": 6610.0}, {"date": "2013-10-11", "close": 0.59403127, "volume": 10072.0}, {"date": "2013-10-15", "close": 0.602517431, "volume": 12962.0}, {"date": "2013-10-16", "close": 0.59403127, "volume": 8249.0}, {"date": "2013-10-22", "close": 0.59403127, "volume": 3677.0}, {"date": "2013-10-25", "close": 0.602517431, "volume": 34638.0}, {"date": "2013-10-31", "close": 0.59403127, "volume": 724.0}, {"date": "2013-11-06", "close": 0.59403127, "volume": 2592.0}, {"date": "2013-11-08", "close": 0.59403127, "volume": 5892.0}, {"date": "2013-11-19", "close": 0.636462075, "volume": 2027.0}, {"date": "2013-11-28", "close": 0.644948236, "volume": 17661.0}, {"date": "2013-12-12", "close": 0.653434397, "volume": 2483.0}, {"date": "2013-12-27", "close": 0.653434397, "volume": 56.0}, {"date": "2013-12-30", "close": 0.67889288, "volume": 5008.0}, {"date": "2013-12-31", "close": 0.67889288, "volume": 10689.0}, {"date": "2014-01-06", "close": 0.67889288, "volume": 3452.0}, {"date": "2014-01-22", "close": 0.746782168, "volume": 2946.0}, {"date": "2014-01-23", "close": 0.67889288, "volume": 17676.0}, {"date": "2014-01-24", "close": 0.687379041, "volume": 15922.0}, {"date": "2014-01-31", "close": 0.67889288, "volume": 556593.0}, {"date": "2014-02-04", "close": 0.67889288, "volume": 1473.0}, {"date": "2014-02-06", "close": 0.67889288, "volume": 48942.0}, {"date": "2014-02-11", "close": 0.67889288, "volume": null}, {"date": "2014-02-12", "close": 0.721323685, "volume": 169986.0}, {"date": "2014-02-13", "close": 0.780726812, "volume": 58919.0}, {"date": "2014-02-14", "close": 0.780726812, "volume": 782749.0}, {"date": "2014-02-17", "close": 0.780726812, "volume": 3535.0}, {"date": "2014-02-21", "close": 0.814671456, "volume": 4714.0}, {"date": "2014-02-24", "close": 0.8486161, "volume": 12275.0}, {"date": "2014-02-25", "close": 0.797699134, "volume": 63240.0}, {"date": "2014-02-26", "close": 0.746782168, "volume": 23568.0}, {"date": "2014-02-28", "close": 0.891046905, "volume": 5597.0}, {"date": "2014-03-04", "close": 0.93347771, "volume": 536.0}, {"date": "2014-03-10", "close": 0.891046905, "volume": 177.0}, {"date": "2014-03-14", "close": 0.891046905, "volume": 3873.0}, {"date": "2014-03-28", "close": 0.891046905, "volume": 2440.0}, {"date": "2014-04-02", "close": 0.891046905, "volume": 1178.0}, {"date": "2014-04-08", "close": 0.891046905, "volume": 1061.0}, {"date": "2014-04-15", "close": 0.975908515, "volume": 38565.0}, {"date": "2014-04-17", "close": 0.975908515, "volume": 44190.0}, {"date": "2014-04-29", "close": 0.975908515, "volume": 10252.0}, {"date": "2014-05-01", "close": 0.93347771, "volume": 13174.0}, {"date": "2014-05-05", "close": 0.975908515, "volume": 22388.0}, {"date": "2014-05-07", "close": 0.975908515, "volume": 180452.0}, {"date": "2014-05-08", "close": 0.975908515, "volume": 10016.0}, {"date": "2014-05-22", "close": 0.8486161, "volume": 5892.0}, {"date": "2014-05-27", "close": 0.975908515, "volume": 30520.0}, {"date": "2014-05-28", "close": 0.975908515, "volume": 9470.0}, {"date": "2014-05-30", "close": 0.975908515, "volume": 162576.0}, {"date": "2014-06-02", "close": 0.93347771, "volume": 131.0}, {"date": "2014-06-03", "close": 1.01833932, "volume": 5892.0}, {"date": "2014-06-04", "close": 0.975908515, "volume": 114598.0}, {"date": "2014-06-12", "close": 0.975908515, "volume": 3468.0}, {"date": "2014-06-16", "close": 0.975908515, "volume": 1178.0}, {"date": "2014-06-19", "close": 1.01833932, "volume": 27767.0}, {"date": "2014-06-20", "close": 0.975908515, "volume": 37119.0}, {"date": "2014-06-23", "close": 0.975908515, "volume": 9939.0}, {"date": "2014-06-24", "close": 1.01833932, "volume": 48609.0}, {"date": "2014-06-27", "close": 1.01833932, "volume": 35352.0}, {"date": "2014-07-02", "close": 1.060770125, "volume": 24510.0}, {"date": "2014-07-03", "close": 0.975908515, "volume": 28871.0}, {"date": "2014-07-04", "close": 1.060770125, "volume": 598.0}, {"date": "2014-07-09", "close": 1.060770125, "volume": 14141.0}, {"date": "2014-07-18", "close": 1.060770125, "volume": 7206.0}, {"date": "2014-07-22", "close": 1.01833932, "volume": 23568.0}, {"date": "2014-07-23", "close": 1.01833932, "volume": 1178.0}, {"date": "2014-07-28", "close": 1.01833932, "volume": 10380.0}, {"date": "2014-07-29", "close": 1.01833932, "volume": 62219.0}, {"date": "2014-07-30", "close": 1.01833932, "volume": 20386.0}, {"date": "2014-07-31", "close": 1.01833932, "volume": 58919.0}, {"date": "2014-08-11", "close": 0.975908515, "volume": 884.0}, {"date": "2014-08-15", "close": 0.975908515, "volume": 35352.0}, {"date": "2014-08-28", "close": 0.975908515, "volume": 4772.0}, {"date": "2014-09-01", "close": 1.01833932, "volume": 10101.0}, {"date": "2014-09-04", "close": 1.01833932, "volume": 11784.0}, {"date": "2014-09-05", "close": 0.975908515, "volume": 36905.0}, {"date": "2014-09-10", "close": 0.975908515, "volume": 43994.0}, {"date": "2014-09-12", "close": 0.975908515, "volume": 71261.0}, {"date": "2014-09-18", "close": 0.975908515, "volume": 10095.0}, {"date": "2014-09-19", "close": 1.01833932, "volume": 15673.0}, {"date": "2014-09-23", "close": 0.975908515, "volume": 17676.0}, {"date": "2014-09-24", "close": 0.975908515, "volume": 11784.0}, {"date": "2014-10-09", "close": 0.975908515, "volume": 436711.0}, {"date": "2014-10-27", "close": 0.891046905, "volume": 10605.0}, {"date": "2014-10-29", "close": 0.806185295, "volume": 5892.0}, {"date": "2014-10-30", "close": 0.806185295, "volume": 23568.0}, {"date": "2014-10-31", "close": 0.8486161, "volume": 5892.0}, {"date": "2014-11-03", "close": 0.8486161, "volume": 2427.0}, {"date": "2014-11-14", "close": 0.8486161, "volume": 354.0}, {"date": "2014-11-18", "close": 0.975908515, "volume": 11784.0}, {"date": "2014-11-20", "close": 1.01833932, "volume": 8838.0}, {"date": "2014-11-25", "close": 1.01833932, "volume": 1178.0}, {"date": "2014-11-26", "close": 1.01833932, "volume": 8180.0}, {"date": "2014-11-27", "close": 1.060770125, "volume": 6481.0}, {"date": "2014-12-03", "close": 1.01833932, "volume": 10606.0}, {"date": "2014-12-05", "close": 1.01833932, "volume": 17676.0}, {"date": "2014-12-10", "close": 0.975908515, "volume": 2357.0}, {"date": "2014-12-12", "close": 0.93347771, "volume": 218002.0}, {"date": "2014-12-16", "close": 1.01833932, "volume": 26808.0}, {"date": "2014-12-18", "close": 0.975908515, "volume": 52733.0}, {"date": "2014-12-31", "close": 0.975908515, "volume": 18372.0}, {"date": "2015-01-05", "close": 0.93347771, "volume": 117839.0}, {"date": "2015-01-12", "close": 0.93347771, "volume": 5198.0}, {"date": "2015-01-13", "close": 0.975908515, "volume": 6586.0}, {"date": "2015-01-19", "close": 0.975908515, "volume": 10247.0}, {"date": "2015-01-28", "close": 0.891046905, "volume": 11784.0}, {"date": "2015-02-05", "close": 0.975908515, "volume": 23568.0}, {"date": "2015-02-09", "close": 0.93347771, "volume": 26876.0}, {"date": "2015-02-10", "close": 0.891046905, "volume": 2357.0}, {"date": "2015-02-11", "close": 0.891046905, "volume": 20033.0}, {"date": "2015-02-12", "close": 0.891046905, "volume": 23568.0}, {"date": "2015-02-13", "close": 0.891046905, "volume": 47134.0}, {"date": "2015-02-16", "close": 0.891046905, "volume": 12373.0}, {"date": "2015-02-18", "close": 0.891046905, "volume": 11254.0}, {"date": "2015-02-19", "close": 0.891046905, "volume": 11501.0}, {"date": "2015-02-23", "close": 0.93347771, "volume": 10741.0}, {"date": "2015-02-24", "close": 0.93347771, "volume": 5892.0}, {"date": "2015-02-25", "close": 0.93347771, "volume": 5892.0}, {"date": "2015-02-26", "close": 0.975908515, "volume": 10276.0}, {"date": "2015-02-27", "close": 0.975908515, "volume": 1508.0}, {"date": "2015-03-02", "close": 0.975908515, "volume": 2357.0}, {"date": "2015-03-10", "close": 0.93347771, "volume": 12255.0}, {"date": "2015-03-13", "close": 0.975908515, "volume": 11849.0}, {"date": "2015-03-16", "close": 0.891046905, "volume": 53649.0}, {"date": "2015-03-17", "close": 0.93347771, "volume": 46126.0}, {"date": "2015-03-18", "close": 0.948527685, "volume": 66419.0}, {"date": "2015-03-20", "close": 0.948527685, "volume": 77489.0}, {"date": "2015-03-23", "close": 0.948527685, "volume": 120661.0}, {"date": "2015-03-24", "close": 0.9033597, "volume": 10516.0}, {"date": "2015-03-25", "close": 0.948527685, "volume": 104136.0}, {"date": "2015-03-26", "close": 0.99369567, "volume": 4475.0}, {"date": "2015-03-27", "close": 0.99369567, "volume": 3828.0}, {"date": "2015-03-30", "close": 0.9033597, "volume": 11530.0}, {"date": "2015-03-31", "close": 0.99369567, "volume": 31549.0}, {"date": "2015-04-02", "close": 0.948527685, "volume": 2767.0}, {"date": "2015-04-08", "close": 0.858191715, "volume": 27232.0}, {"date": "2015-04-14", "close": 0.9033597, "volume": 33209.0}, {"date": "2015-04-16", "close": 0.9033597, "volume": 7926.0}, {"date": "2015-04-17", "close": 0.9033597, "volume": 3144.0}, {"date": "2015-04-20", "close": 0.858191715, "volume": 366946.0}, {"date": "2015-04-21", "close": 0.858191715, "volume": 440799.0}, {"date": "2015-04-22", "close": 0.858191715, "volume": 234168.0}, {"date": "2015-04-23", "close": 0.9033597, "volume": 28781.0}, {"date": "2015-04-24", "close": 0.9033597, "volume": 13284.0}, {"date": "2015-04-27", "close": 0.9033597, "volume": 11456.0}, {"date": "2015-04-28", "close": 0.948527685, "volume": 11070.0}, {"date": "2015-05-05", "close": 0.948527685, "volume": 15498.0}, {"date": "2015-05-08", "close": 0.948527685, "volume": 20471.0}, {"date": "2015-05-13", "close": 0.948527685, "volume": 2222.0}, {"date": "2015-05-15", "close": 0.948527685, "volume": 55349.0}, {"date": "2015-05-19", "close": 0.9033597, "volume": 37268.0}, {"date": "2015-05-20", "close": 0.9033597, "volume": 19926.0}, {"date": "2015-05-22", "close": 0.99369567, "volume": 28782.0}, {"date": "2015-06-01", "close": 0.948527685, "volume": 33209.0}, {"date": "2015-06-02", "close": 0.99369567, "volume": 53135.0}, {"date": "2015-06-03", "close": 0.99369567, "volume": 55349.0}, {"date": "2015-06-04", "close": 0.948527685, "volume": 66581.0}, {"date": "2015-06-05", "close": 0.9033597, "volume": 30442.0}, {"date": "2015-06-09", "close": 0.948527685, "volume": 6642.0}, {"date": "2015-06-10", "close": 0.9033597, "volume": 55349.0}, {"date": "2015-06-11", "close": 0.921426894, "volume": 55349.0}, {"date": "2015-06-15", "close": 0.948527685, "volume": 66419.0}, {"date": "2015-06-16", "close": 0.9033597, "volume": 171028.0}, {"date": "2015-06-17", "close": 0.948527685, "volume": 22140.0}, {"date": "2015-06-18", "close": 0.948527685, "volume": 437540.0}, {"date": "2015-06-19", "close": 0.948527685, "volume": 27674.0}, {"date": "2015-06-23", "close": 0.9033597, "volume": 13616.0}, {"date": "2015-06-24", "close": 0.948527685, "volume": 57661.0}, {"date": "2015-06-25", "close": 0.948527685, "volume": 18000.0}, {"date": "2015-06-26", "close": 0.9033597, "volume": 95809.0}, {"date": "2015-06-29", "close": 0.9033597, "volume": 11070.0}, {"date": "2015-06-30", "close": 0.9033597, "volume": 80754.0}, {"date": "2015-07-02", "close": 0.9033597, "volume": 7804.0}, {"date": "2015-07-06", "close": 0.99369567, "volume": 136324.0}, {"date": "2015-07-07", "close": 0.99369567, "volume": 21918.0}, {"date": "2015-07-13", "close": 0.99369567, "volume": 16605.0}, {"date": "2015-07-15", "close": 1.08403164, "volume": 25910.0}, {"date": "2015-07-16", "close": 1.129199625, "volume": 64569.0}, {"date": "2015-07-20", "close": 1.17436761, "volume": 4760.0}, {"date": "2015-07-23", "close": 1.129199625, "volume": 16605.0}, {"date": "2015-07-27", "close": 1.17436761, "volume": 16605.0}, {"date": "2015-07-28", "close": 1.129199625, "volume": 37300.0}, {"date": "2015-07-29", "close": 1.129199625, "volume": 24907.0}, {"date": "2015-08-06", "close": 0.948527685, "volume": 68633.0}, {"date": "2015-08-07", "close": 0.948527685, "volume": 527.0}, {"date": "2015-08-11", "close": 0.99369567, "volume": 27674.0}, {"date": "2015-08-20", "close": 0.99369567, "volume": 23247.0}, {"date": "2015-08-21", "close": 0.99369567, "volume": 1640.0}, {"date": "2015-08-24", "close": 0.99369567, "volume": 19926.0}, {"date": "2015-08-26", "close": 0.99369567, "volume": 41512.0}, {"date": "2015-08-27", "close": 0.9033597, "volume": 19926.0}, {"date": "2015-08-28", "close": 1.038863655, "volume": 9963.0}, {"date": "2015-09-01", "close": 0.99369567, "volume": 8856.0}, {"date": "2015-09-02", "close": 0.9033597, "volume": 16605.0}, {"date": "2015-09-07", "close": 0.948527685, "volume": 3320.0}, {"date": "2015-09-08", "close": 0.99369567, "volume": 7306.0}, {"date": "2015-09-09", "close": 0.99369567, "volume": 16605.0}, {"date": "2015-09-10", "close": 1.038863655, "volume": 60884.0}, {"date": "2015-09-11", "close": 1.08403164, "volume": 13214.0}, {"date": "2015-09-14", "close": 1.08403164, "volume": 11070.0}, {"date": "2015-09-16", "close": 1.129199625, "volume": 24206.0}, {"date": "2015-09-17", "close": 1.08403164, "volume": 11623.0}, {"date": "2015-09-18", "close": 0.948527685, "volume": 17819.0}, {"date": "2015-09-21", "close": 1.08403164, "volume": 15719.0}, {"date": "2015-09-22", "close": 1.038863655, "volume": 6350.0}, {"date": "2015-09-23", "close": 1.038863655, "volume": 35494.0}, {"date": "2015-09-24", "close": 1.038863655, "volume": 28228.0}, {"date": "2015-09-25", "close": 0.99369567, "volume": 11070.0}, {"date": "2015-09-28", "close": 0.99369567, "volume": 16826.0}, {"date": "2015-09-29", "close": 0.99369567, "volume": 14944.0}, {"date": "2015-10-01", "close": 0.99369567, "volume": 28845.0}, {"date": "2015-10-08", "close": 0.99369567, "volume": 8302.0}, {"date": "2015-10-09", "close": 1.08403164, "volume": 50666.0}, {"date": "2015-10-12", "close": 0.99369567, "volume": 35423.0}, {"date": "2015-10-14", "close": 0.99369567, "volume": 16605.0}, {"date": "2015-10-15", "close": 0.99369567, "volume": 38966.0}, {"date": "2015-10-16", "close": 1.038863655, "volume": 13284.0}, {"date": "2015-10-19", "close": 1.038863655, "volume": 23488.0}, {"date": "2015-10-21", "close": 1.08403164, "volume": 11070.0}, {"date": "2015-10-22", "close": 1.08403164, "volume": 22140.0}, {"date": "2015-10-26", "close": 0.99369567, "volume": 16383.0}, {"date": "2015-10-27", "close": 0.99369567, "volume": 30995.0}, {"date": "2015-10-29", "close": 0.99369567, "volume": 55349.0}, {"date": "2015-11-02", "close": 0.99369567, "volume": 35423.0}, {"date": "2015-11-03", "close": 1.038863655, "volume": 134504.0}, {"date": "2015-11-05", "close": 1.08403164, "volume": 1900.0}, {"date": "2015-11-06", "close": 0.99369567, "volume": 103899.0}, {"date": "2015-11-09", "close": 1.08403164, "volume": 43172.0}, {"date": "2015-11-10", "close": 1.08403164, "volume": 1107.0}, {"date": "2015-11-11", "close": 1.129199625, "volume": 18039.0}, {"date": "2015-11-12", "close": 1.129199625, "volume": 91109.0}, {"date": "2015-11-13", "close": 0.99369567, "volume": 9077.0}, {"date": "2015-11-17", "close": 1.08403164, "volume": 40073.0}, {"date": "2015-11-18", "close": 0.99369567, "volume": 52581.0}, {"date": "2015-11-19", "close": 0.99369567, "volume": 13837.0}, {"date": "2015-11-20", "close": 1.08403164, "volume": 11070.0}, {"date": "2015-11-26", "close": 1.129199625, "volume": 3321.0}, {"date": "2015-11-27", "close": 1.08403164, "volume": 11535.0}, {"date": "2015-11-30", "close": 1.129199625, "volume": 6077.0}, {"date": "2015-12-01", "close": 0.9409997, "volume": 1435.0}, {"date": "2015-12-04", "close": 1.03509967, "volume": 21767.0}, {"date": "2015-12-07", "close": 0.988049685, "volume": 1628.0}, {"date": "2015-12-08", "close": 1.12919964, "volume": 3719.0}, {"date": "2015-12-09", "close": 1.12919964, "volume": 6908.0}, {"date": "2015-12-11", "close": 1.12919964, "volume": 5313.0}, {"date": "2015-12-14", "close": 1.082149655, "volume": 30818.0}, {"date": "2015-12-15", "close": 1.03509967, "volume": 17003.0}, {"date": "2015-12-16", "close": 1.03509967, "volume": 9564.0}, {"date": "2015-12-17", "close": 1.03509967, "volume": 12168.0}, {"date": "2015-12-18", "close": 1.03509967, "volume": 48585.0}, {"date": "2015-12-21", "close": 1.03509967, "volume": 17269.0}, {"date": "2015-12-22", "close": 0.988049685, "volume": 8502.0}, {"date": "2015-12-23", "close": 1.03509967, "volume": 10627.0}, {"date": "2015-12-30", "close": 1.03509967, "volume": 47290.0}, {"date": "2015-12-31", "close": 1.12919964, "volume": 41172.0}, {"date": "2016-01-05", "close": 1.082149655, "volume": 9151.0}, {"date": "2016-01-06", "close": 1.03509967, "volume": 79858.0}, {"date": "2016-01-07", "close": 0.988049685, "volume": 18389.0}, {"date": "2016-01-08", "close": 0.988049685, "volume": 21254.0}, {"date": "2016-01-11", "close": 0.988049685, "volume": 85016.0}, {"date": "2016-01-12", "close": 0.988049685, "volume": 33475.0}, {"date": "2016-01-13", "close": 0.988049685, "volume": 31881.0}, {"date": "2016-01-15", "close": 0.988049685, "volume": 9469.0}, {"date": "2016-01-18", "close": 0.988049685, "volume": 42508.0}, {"date": "2016-01-19", "close": 0.988049685, "volume": 12752.0}, {"date": "2016-01-25", "close": 0.9409997, "volume": 45696.0}, {"date": "2016-01-27", "close": 0.9409997, "volume": 11052.0}, {"date": "2016-01-28", "close": 0.988049685, "volume": 10084.0}, {"date": "2016-01-29", "close": 1.082149655, "volume": 88216.0}, {"date": "2016-02-01", "close": 0.988049685, "volume": 87779.0}, {"date": "2016-02-05", "close": 1.03509967, "volume": 5313.0}, {"date": "2016-02-08", "close": 0.988049685, "volume": 2125.0}, {"date": "2016-02-09", "close": 0.988049685, "volume": 106270.0}, {"date": "2016-02-10", "close": 0.988049685, "volume": 16868.0}, {"date": "2016-02-16", "close": 0.988049685, "volume": 1063.0}, {"date": "2016-02-19", "close": 1.03509967, "volume": 26567.0}, {"date": "2016-02-22", "close": 1.03509967, "volume": 10096.0}, {"date": "2016-02-23", "close": 1.03509967, "volume": 10627.0}, {"date": "2016-02-24", "close": 1.03509967, "volume": 29543.0}, {"date": "2016-02-25", "close": 1.03509967, "volume": 9963.0}, {"date": "2016-02-26", "close": 1.03509967, "volume": 9803.0}, {"date": "2016-03-03", "close": 0.988049685, "volume": 138151.0}, {"date": "2016-03-04", "close": 0.988049685, "volume": 233794.0}, {"date": "2016-03-07", "close": 0.988049685, "volume": 52033.0}, {"date": "2016-03-09", "close": 1.03509967, "volume": 691.0}, {"date": "2016-03-11", "close": 1.03509967, "volume": 10096.0}, {"date": "2016-03-14", "close": 1.03509967, "volume": 40643.0}, {"date": "2016-03-15", "close": 1.082149655, "volume": 7439.0}, {"date": "2016-03-16", "close": 1.12919964, "volume": 9740.0}, {"date": "2016-03-17", "close": 1.03509967, "volume": 10627.0}, {"date": "2016-03-21", "close": 1.03509967, "volume": 23047.0}, {"date": "2016-03-22", "close": 1.03509967, "volume": 16273.0}, {"date": "2016-03-24", "close": 1.03509967, "volume": 23592.0}, {"date": "2016-03-30", "close": 1.03509967, "volume": 949111.0}, {"date": "2016-04-04", "close": 1.03509967, "volume": 8502.0}, {"date": "2016-04-05", "close": 1.03509967, "volume": 2125.0}, {"date": "2016-04-06", "close": 1.03509967, "volume": 6376.0}, {"date": "2016-04-11", "close": 0.988049685, "volume": 21945.0}, {"date": "2016-04-12", "close": 0.988049685, "volume": 11158.0}, {"date": "2016-04-14", "close": 0.988049685, "volume": 3542.0}, {"date": "2016-04-15", "close": 0.988049685, "volume": 60786.0}, {"date": "2016-04-26", "close": 1.03509967, "volume": 21467.0}, {"date": "2016-05-02", "close": 0.988049685, "volume": 135039.0}, {"date": "2016-05-03", "close": 0.988049685, "volume": 5313.0}, {"date": "2016-05-05", "close": 1.03509967, "volume": 641658.0}, {"date": "2016-05-06", "close": 1.12919964, "volume": 87513.0}, {"date": "2016-05-09", "close": 1.082149655, "volume": 46816.0}, {"date": "2016-05-10", "close": 1.082149655, "volume": 42458.0}, {"date": "2016-05-11", "close": 1.082149655, "volume": 31881.0}, {"date": "2016-05-12", "close": 1.082149655, "volume": 13121.0}, {"date": "2016-05-13", "close": 1.082149655, "volume": 122195.0}, {"date": "2016-05-16", "close": 1.082149655, "volume": 7404.0}, {"date": "2016-05-17", "close": 1.12919964, "volume": 8927.0}, {"date": "2016-05-18", "close": 1.12919964, "volume": 7809.0}, {"date": "2016-05-20", "close": 1.12919964, "volume": 1315.0}, {"date": "2016-05-23", "close": 1.082149655, "volume": 34923.0}, {"date": "2016-05-24", "close": 1.12919964, "volume": 4251.0}, {"date": "2016-05-25", "close": 1.12919964, "volume": 285.0}, {"date": "2016-05-27", "close": 1.03509967, "volume": 47831.0}, {"date": "2016-05-30", "close": 1.082149655, "volume": 9139.0}, {"date": "2016-05-31", "close": 1.082149655, "volume": 10627.0}, {"date": "2016-06-01", "close": 1.03509967, "volume": 10627.0}, {"date": "2016-06-06", "close": 1.082149655, "volume": 2125.0}, {"date": "2016-06-07", "close": 1.082149655, "volume": 119270.0}, {"date": "2016-06-09", "close": 1.03509967, "volume": 142046.0}, {"date": "2016-06-10", "close": 1.082149655, "volume": 79299.0}, {"date": "2016-06-14", "close": 1.03509967, "volume": 47162.0}, {"date": "2016-06-15", "close": 1.03509967, "volume": 10627.0}, {"date": "2016-06-16", "close": 1.082149655, "volume": 64081.0}, {"date": "2016-06-17", "close": 1.082149655, "volume": 21254.0}, {"date": "2016-06-20", "close": 1.082149655, "volume": 8336.0}, {"date": "2016-06-21", "close": 1.082149655, "volume": 14831.0}, {"date": "2016-06-23", "close": 1.12919964, "volume": 47290.0}, {"date": "2016-06-24", "close": 1.12919964, "volume": 12221.0}, {"date": "2016-06-27", "close": 1.12919964, "volume": 4961.0}, {"date": "2016-06-28", "close": 1.12919964, "volume": 35069.0}, {"date": "2016-06-30", "close": 1.176249625, "volume": 23379.0}, {"date": "2016-07-01", "close": 1.176249625, "volume": 15940.0}, {"date": "2016-07-05", "close": 1.12919964, "volume": 71671.0}, {"date": "2016-07-07", "close": 1.176249625, "volume": 79645.0}, {"date": "2016-07-08", "close": 1.176249625, "volume": 16104.0}, {"date": "2016-07-11", "close": 1.12919964, "volume": 60574.0}, {"date": "2016-07-12", "close": 1.12919964, "volume": 6289.0}, {"date": "2016-07-15", "close": 1.12919964, "volume": 4729.0}, {"date": "2016-07-18", "close": 1.12919964, "volume": 19129.0}, {"date": "2016-07-19", "close": 1.082149655, "volume": 451026.0}, {"date": "2016-07-21", "close": 1.082149655, "volume": 1679.0}, {"date": "2016-07-22", "close": 1.176249625, "volume": 51007.0}, {"date": "2016-07-25", "close": 1.22329961, "volume": 37035.0}, {"date": "2016-07-26", "close": 1.176249625, "volume": 4145.0}, {"date": "2016-07-27", "close": 1.22329961, "volume": 14134.0}, {"date": "2016-07-28", "close": 1.22329961, "volume": 4198.0}, {"date": "2016-07-29", "close": 1.22329961, "volume": 14448.0}, {"date": "2016-08-01", "close": 1.176249625, "volume": 21476.0}, {"date": "2016-08-02", "close": 1.176249625, "volume": 76018.0}, {"date": "2016-08-03", "close": 1.176249625, "volume": 132455.0}, {"date": "2016-08-04", "close": 1.176249625, "volume": 63762.0}, {"date": "2016-08-05", "close": 1.22329961, "volume": 23291.0}, {"date": "2016-08-08", "close": 1.22329961, "volume": 9389.0}, {"date": "2016-08-09", "close": 1.22329961, "volume": 111158.0}, {"date": "2016-08-10", "close": 1.31739958, "volume": 26993.0}, {"date": "2016-08-11", "close": 1.364449565, "volume": 54049.0}, {"date": "2016-08-12", "close": 1.31739958, "volume": 56484.0}, {"date": "2016-08-15", "close": 1.41149955, "volume": 29586.0}, {"date": "2016-08-16", "close": 1.41149955, "volume": 55346.0}, {"date": "2016-08-17", "close": 1.31739958, "volume": 33376.0}, {"date": "2016-08-18", "close": 1.41149955, "volume": 37194.0}, {"date": "2016-08-19", "close": 1.41149955, "volume": 27630.0}, {"date": "2016-08-22", "close": 1.41149955, "volume": 47531.0}, {"date": "2016-08-23", "close": 1.41149955, "volume": 32172.0}, {"date": "2016-08-26", "close": 1.31739958, "volume": 284390.0}, {"date": "2016-08-29", "close": 1.26858823, "volume": 139786.0}, {"date": "2016-08-30", "close": 1.317380085, "volume": 344741.0}, {"date": "2016-08-31", "close": 1.317380085, "volume": 1934373.0}, {"date": "2016-09-01", "close": 1.36617194, "volume": 96115.0}, {"date": "2016-09-02", "close": 1.414963795, "volume": 90911.0}, {"date": "2016-09-05", "close": 1.36617194, "volume": 9763.0}, {"date": "2016-09-06", "close": 1.317380085, "volume": 78981.0}, {"date": "2016-09-07", "close": 1.317380085, "volume": 18561.0}, {"date": "2016-09-08", "close": 1.317380085, "volume": 20495.0}, {"date": "2016-09-09", "close": 1.317380085, "volume": 1769045.0}, {"date": "2016-09-12", "close": 1.317380085, "volume": 12248.0}, {"date": "2016-09-13", "close": 1.317380085, "volume": 26644.0}, {"date": "2016-09-14", "close": 1.36617194, "volume": 39216.0}, {"date": "2016-09-15", "close": 1.36617194, "volume": 1830.0}, {"date": "2016-09-16", "close": 1.26858823, "volume": 79465.0}, {"date": "2016-09-20", "close": 1.46375565, "volume": 127382.0}, {"date": "2016-09-21", "close": 1.36617194, "volume": 97375.0}, {"date": "2016-09-22", "close": 1.414963795, "volume": 15689.0}, {"date": "2016-09-23", "close": 1.414963795, "volume": 1025.0}, {"date": "2016-09-26", "close": 1.317380085, "volume": 42349.0}, {"date": "2016-09-27", "close": 1.317380085, "volume": 17405.0}, {"date": "2016-09-28", "close": 1.317380085, "volume": 5508.0}, {"date": "2016-09-30", "close": 1.36617194, "volume": 404703.0}, {"date": "2016-10-03", "close": 1.46375565, "volume": 157225.0}, {"date": "2016-10-04", "close": 1.56133936, "volume": 265764.0}, {"date": "2016-10-05", "close": 1.610131215, "volume": 188439.0}, {"date": "2016-10-06", "close": 1.65892307, "volume": 209956.0}, {"date": "2016-10-07", "close": 1.56133936, "volume": 64707.0}, {"date": "2016-10-10", "close": 1.512547505, "volume": 64414.0}, {"date": "2016-10-11", "close": 1.46375565, "volume": 120568.0}, {"date": "2016-10-12", "close": 1.512547505, "volume": 18699.0}, {"date": "2016-10-13", "close": 1.512547505, "volume": 21709.0}, {"date": "2016-10-14", "close": 1.46375565, "volume": 33650.0}, {"date": "2016-10-17", "close": 1.46375565, "volume": 12810.0}, {"date": "2016-10-18", "close": 1.414963795, "volume": 134494.0}, {"date": "2016-10-19", "close": 1.414963795, "volume": 146773.0}, {"date": "2016-10-20", "close": 1.46375565, "volume": 18036.0}, {"date": "2016-10-21", "close": 1.414963795, "volume": 32557.0}, {"date": "2016-10-24", "close": 1.414963795, "volume": 20698.0}, {"date": "2016-10-25", "close": 1.36617194, "volume": 66405.0}, {"date": "2016-10-26", "close": 1.414963795, "volume": 129373.0}, {"date": "2016-10-27", "close": 1.46375565, "volume": 52807.0}, {"date": "2016-10-28", "close": 1.36617194, "volume": 46725.0}, {"date": "2016-10-31", "close": 1.414963795, "volume": 29139.0}, {"date": "2016-11-01", "close": 1.414963795, "volume": 99476.0}, {"date": "2016-11-02", "close": 1.36617194, "volume": 109804.0}, {"date": "2016-11-03", "close": 1.385688682, "volume": 39485.0}, {"date": "2016-11-04", "close": 1.36617194, "volume": 8269.0}, {"date": "2016-11-07", "close": 1.36617194, "volume": 11629.0}, {"date": "2016-11-08", "close": 1.36617194, "volume": 22506.0}, {"date": "2016-11-09", "close": 1.26858823, "volume": 62974.0}, {"date": "2016-11-10", "close": 1.317380085, "volume": 46299.0}, {"date": "2016-11-11", "close": 1.46375565, "volume": 146086.0}, {"date": "2016-11-14", "close": 1.65892307, "volume": 556416.0}, {"date": "2016-11-15", "close": 1.610131215, "volume": 167546.0}, {"date": "2016-11-16", "close": 1.65892307, "volume": 174209.0}, {"date": "2016-11-17", "close": 1.65892307, "volume": 279729.0}, {"date": "2016-11-18", "close": 1.707714925, "volume": 527792.0}, {"date": "2016-11-21", "close": 1.610131215, "volume": 185106.0}, {"date": "2016-11-22", "close": 1.65892307, "volume": 236573.0}, {"date": "2016-11-23", "close": 1.75650678, "volume": 154108.0}, {"date": "2016-11-24", "close": 1.707714925, "volume": 138100.0}, {"date": "2016-11-25", "close": 1.75650678, "volume": 74077.0}, {"date": "2016-11-28", "close": 1.65892307, "volume": 103375.0}, {"date": "2016-11-29", "close": 1.65892307, "volume": 284130.0}, {"date": "2016-11-30", "close": 1.707714925, "volume": 111136.0}, {"date": "2016-12-01", "close": 1.65892307, "volume": 98122.0}, {"date": "2016-12-02", "close": 1.65892307, "volume": 90169.0}, {"date": "2016-12-05", "close": 1.610131215, "volume": 46477.0}, {"date": "2016-12-06", "close": 1.56133936, "volume": 29840.0}, {"date": "2016-12-07", "close": 1.56133936, "volume": 102758.0}, {"date": "2016-12-08", "close": 1.56133936, "volume": 84010.0}, {"date": "2016-12-09", "close": 1.56133936, "volume": 13655.0}, {"date": "2016-12-12", "close": 1.56133936, "volume": 51922.0}, {"date": "2016-12-13", "close": 1.512547505, "volume": 84253.0}, {"date": "2016-12-14", "close": 1.512547505, "volume": 21355.0}, {"date": "2016-12-15", "close": 1.512547505, "volume": 80118.0}, {"date": "2016-12-16", "close": 1.532064247, "volume": 42822.0}, {"date": "2016-12-19", "close": 1.56133936, "volume": 33038.0}, {"date": "2016-12-20", "close": 1.56133936, "volume": 11272.0}, {"date": "2016-12-21", "close": 1.512547505, "volume": 125227.0}, {"date": "2016-12-22", "close": 1.56133936, "volume": 47162.0}, {"date": "2016-12-23", "close": 1.56133936, "volume": 30230.0}, {"date": "2016-12-28", "close": 1.512547505, "volume": 114258.0}, {"date": "2016-12-30", "close": 1.56133936, "volume": 512.0}, {"date": "2017-01-03", "close": 1.56133936, "volume": 9514.0}, {"date": "2017-01-05", "close": 1.512547505, "volume": 151384.0}, {"date": "2017-01-06", "close": 1.512547505, "volume": 2982.0}, {"date": "2017-01-09", "close": 1.56133936, "volume": 46526.0}, {"date": "2017-01-10", "close": 1.512547505, "volume": 10552.0}, {"date": "2017-01-11", "close": 1.56133936, "volume": 89410.0}, {"date": "2017-01-12", "close": 1.610131215, "volume": 81865.0}, {"date": "2017-01-13", "close": 1.56133936, "volume": 34842.0}, {"date": "2017-01-16", "close": 1.707714925, "volume": 94799.0}, {"date": "2017-01-17", "close": 1.75650678, "volume": 181408.0}, {"date": "2017-01-18", "close": 1.75650678, "volume": 40478.0}, {"date": "2017-01-19", "close": 1.75650678, "volume": 94915.0}, {"date": "2017-01-20", "close": 1.805298635, "volume": 102304.0}, {"date": "2017-01-23", "close": 1.805298635, "volume": 120295.0}, {"date": "2017-01-24", "close": 1.805298635, "volume": 13388.0}, {"date": "2017-01-25", "close": 1.805298635, "volume": 29080.0}, {"date": "2017-01-27", "close": 1.805298635, "volume": 15371.0}, {"date": "2017-01-30", "close": 1.75650678, "volume": 125678.0}, {"date": "2017-01-31", "close": 1.75650678, "volume": 41969.0}, {"date": "2017-02-01", "close": 1.707714925, "volume": 7607.0}, {"date": "2017-02-02", "close": 1.707714925, "volume": 47247.0}, {"date": "2017-02-03", "close": 1.707714925, "volume": 341553.0}, {"date": "2017-02-06", "close": 1.65892307, "volume": 21975.0}, {"date": "2017-02-07", "close": 1.65892307, "volume": 46114.0}, {"date": "2017-02-08", "close": 1.805298635, "volume": 146560.0}, {"date": "2017-02-09", "close": 1.805298635, "volume": 4420.0}, {"date": "2017-02-10", "close": 1.805298635, "volume": 52488.0}, {"date": "2017-02-13", "close": 1.805298635, "volume": 60191.0}, {"date": "2017-02-14", "close": 1.75650678, "volume": 16607.0}, {"date": "2017-02-15", "close": 1.75650678, "volume": 5682.0}, {"date": "2017-02-16", "close": 1.707714925, "volume": 26535.0}, {"date": "2017-02-17", "close": 1.707714925, "volume": 65418.0}, {"date": "2017-02-20", "close": 1.65892307, "volume": 66835.0}, {"date": "2017-02-21", "close": 1.65892307, "volume": 14110.0}, {"date": "2017-02-22", "close": 1.610131215, "volume": 66996.0}, {"date": "2017-02-23", "close": 1.65892307, "volume": 66756.0}, {"date": "2017-02-24", "close": 1.65892307, "volume": 57174.0}, {"date": "2017-02-27", "close": 1.610131215, "volume": 16171.0}, {"date": "2017-02-28", "close": 1.56133936, "volume": 97335.0}, {"date": "2017-03-01", "close": 1.512547505, "volume": 84817.0}, {"date": "2017-03-02", "close": 1.512547505, "volume": 140029.0}, {"date": "2017-03-06", "close": 1.46375565, "volume": 40627.0}, {"date": "2017-03-07", "close": 1.46375565, "volume": 162226.0}, {"date": "2017-03-08", "close": 1.414963795, "volume": 65355.0}, {"date": "2017-03-09", "close": 1.46375565, "volume": 88013.0}, {"date": "2017-03-10", "close": 1.46375565, "volume": 46909.0}, {"date": "2017-03-13", "close": 1.46375565, "volume": 27399.0}, {"date": "2017-03-14", "close": 1.46375565, "volume": 45012.0}, {"date": "2017-03-15", "close": 1.46375565, "volume": 55082.0}, {"date": "2017-03-16", "close": 1.414963795, "volume": 10310.0}, {"date": "2017-03-17", "close": 1.46375565, "volume": 16515.0}, {"date": "2017-03-20", "close": 1.46375565, "volume": 20147.0}, {"date": "2017-03-21", "close": 1.46375565, "volume": 12810.0}, {"date": "2017-03-22", "close": 1.414963795, "volume": 22203.0}, {"date": "2017-03-23", "close": 1.36617194, "volume": 135751.0}, {"date": "2017-03-24", "close": 1.317380085, "volume": 143268.0}, {"date": "2017-03-27", "close": 1.317380085, "volume": 71733.0}, {"date": "2017-03-28", "close": 1.36617194, "volume": 28283.0}, {"date": "2017-03-29", "close": 1.36617194, "volume": 27181.0}, {"date": "2017-03-30", "close": 1.56133936, "volume": 313446.0}, {"date": "2017-03-31", "close": 1.512547505, "volume": 30276.0}, {"date": "2017-04-03", "close": 1.46375565, "volume": 227031.0}, {"date": "2017-04-04", "close": 1.46375565, "volume": 41605.0}, {"date": "2017-04-05", "close": 1.46375565, "volume": 8710.0}, {"date": "2017-04-06", "close": 1.414963795, "volume": 4099.0}, {"date": "2017-04-07", "close": 1.414963795, "volume": 52318.0}, {"date": "2017-04-10", "close": 1.414963795, "volume": 21937.0}, {"date": "2017-04-11", "close": 1.414963795, "volume": 3792.0}, {"date": "2017-04-12", "close": 1.414963795, "volume": 46849.0}, {"date": "2017-04-13", "close": 1.414963795, "volume": 22221.0}, {"date": "2017-04-18", "close": 1.46375565, "volume": 7250.0}, {"date": "2017-04-19", "close": 1.414963795, "volume": 30016.0}, {"date": "2017-04-21", "close": 1.414963795, "volume": 49365.0}, {"date": "2017-04-24", "close": 1.414963795, "volume": 52616.0}, {"date": "2017-04-26", "close": 1.36617194, "volume": 161217.0}, {"date": "2017-04-27", "close": 1.36617194, "volume": 3074.0}, {"date": "2017-04-28", "close": 1.36617194, "volume": 14639.0}, {"date": "2017-05-01", "close": 1.26858823, "volume": 116736.0}, {"date": "2017-05-02", "close": 1.36617194, "volume": 102854.0}, {"date": "2017-05-03", "close": 1.317380085, "volume": 57850.0}, {"date": "2017-05-04", "close": 1.317380085, "volume": 243381.0}, {"date": "2017-05-05", "close": 1.317380085, "volume": 16295.0}, {"date": "2017-05-08", "close": 1.26858823, "volume": 2770.0}, {"date": "2017-05-09", "close": 1.317380085, "volume": 43624.0}, {"date": "2017-05-10", "close": 1.317380085, "volume": 14419.0}, {"date": "2017-05-11", "close": 1.317380085, "volume": 92198.0}, {"date": "2017-05-12", "close": 1.26858823, "volume": 26685.0}, {"date": "2017-05-16", "close": 1.139765, "volume": 33638.0}, {"date": "2017-05-17", "close": 1.18932, "volume": 22641.0}, {"date": "2017-05-18", "close": 1.18932, "volume": 100394.0}, {"date": "2017-05-19", "close": 1.238875, "volume": 28783.0}, {"date": "2017-05-22", "close": 1.18932, "volume": 31320.0}, {"date": "2017-05-23", "close": 1.18932, "volume": 30957.0}, {"date": "2017-05-25", "close": 1.18932, "volume": 3027.0}, {"date": "2017-05-26", "close": 1.238875, "volume": 72815.0}, {"date": "2017-05-29", "close": 1.238875, "volume": 1211.0}, {"date": "2017-05-30", "close": 1.238875, "volume": 2522.0}, {"date": "2017-05-31", "close": 1.238875, "volume": 6558.0}, {"date": "2017-06-01", "close": 1.18932, "volume": 40.0}, {"date": "2017-06-02", "close": 1.18932, "volume": 39814.0}, {"date": "2017-06-05", "close": 1.18932, "volume": 114193.0}, {"date": "2017-06-06", "close": 1.18932, "volume": 14428.0}, {"date": "2017-06-07", "close": 1.18932, "volume": 54596.0}, {"date": "2017-06-08", "close": 1.18932, "volume": 22904.0}, {"date": "2017-06-13", "close": 1.238875, "volume": 4821.0}, {"date": "2017-06-14", "close": 1.18932, "volume": 36071.0}, {"date": "2017-06-15", "close": 1.238875, "volume": 21441.0}, {"date": "2017-06-16", "close": 1.28843, "volume": 75875.0}, {"date": "2017-06-19", "close": 1.28843, "volume": 12418.0}, {"date": "2017-06-20", "close": 1.28843, "volume": 95147.0}, {"date": "2017-06-21", "close": 1.28843, "volume": 56893.0}, {"date": "2017-06-22", "close": 1.337985, "volume": 71929.0}, {"date": "2017-06-23", "close": 1.28843, "volume": 89045.0}, {"date": "2017-06-26", "close": 1.238875, "volume": 62254.0}, {"date": "2017-06-27", "close": 1.238875, "volume": 41550.0}, {"date": "2017-06-29", "close": 1.238875, "volume": 68611.0}, {"date": "2017-06-30", "close": 1.28843, "volume": 49339.0}, {"date": "2017-07-03", "close": 1.18932, "volume": 13823.0}, {"date": "2017-07-04", "close": 1.18932, "volume": 33750.0}, {"date": "2017-07-05", "close": 1.18932, "volume": 26402.0}, {"date": "2017-07-06", "close": 1.18932, "volume": 20626.0}, {"date": "2017-07-10", "close": 1.238875, "volume": 2184.0}, {"date": "2017-07-11", "close": 1.258697, "volume": 37396.0}, {"date": "2017-07-12", "close": 1.28843, "volume": 832.0}, {"date": "2017-07-13", "close": 1.238875, "volume": 16014.0}, {"date": "2017-07-14", "close": 1.238875, "volume": 10090.0}, {"date": "2017-07-17", "close": 1.18932, "volume": 20180.0}, {"date": "2017-07-18", "close": 1.18932, "volume": 66256.0}, {"date": "2017-07-19", "close": 1.18932, "volume": 65457.0}, {"date": "2017-07-20", "close": 1.238875, "volume": 15234.0}, {"date": "2017-07-21", "close": 1.238875, "volume": 1236.0}, {"date": "2017-07-24", "close": 1.18932, "volume": 13741.0}, {"date": "2017-07-25", "close": 1.18932, "volume": 29590.0}, {"date": "2017-07-27", "close": 1.18932, "volume": 86369.0}, {"date": "2017-07-28", "close": 1.18932, "volume": 63868.0}, {"date": "2017-07-31", "close": 1.139765, "volume": 57915.0}, {"date": "2017-08-01", "close": 1.18932, "volume": 22598.0}, {"date": "2017-08-02", "close": 1.238875, "volume": 34149.0}, {"date": "2017-08-04", "close": 1.18932, "volume": 114095.0}, {"date": "2017-08-07", "close": 1.18932, "volume": 8728.0}, {"date": "2017-08-08", "close": 1.139765, "volume": 481047.0}, {"date": "2017-08-09", "close": 1.139765, "volume": 69203.0}, {"date": "2017-08-10", "close": 1.18932, "volume": 5140.0}, {"date": "2017-08-11", "close": 1.139765, "volume": 448.0}, {"date": "2017-08-14", "close": 1.09021, "volume": 56375.0}, {"date": "2017-08-15", "close": 1.18932, "volume": 30503.0}, {"date": "2017-08-16", "close": 1.139765, "volume": 5877.0}, {"date": "2017-08-17", "close": 1.09021, "volume": 108465.0}, {"date": "2017-08-18", "close": 1.040655, "volume": 183130.0}, {"date": "2017-08-21", "close": 0.9911, "volume": 75472.0}, {"date": "2017-08-22", "close": 1.09021, "volume": 37231.0}, {"date": "2017-08-23", "close": 1.040655, "volume": 293612.0}, {"date": "2017-08-24", "close": 1.139765, "volume": 77756.0}, {"date": "2017-08-25", "close": 1.139765, "volume": 762.0}, {"date": "2017-08-28", "close": 1.040655, "volume": 50738.0}, {"date": "2017-08-29", "close": 1.18932, "volume": 137135.0}, {"date": "2017-08-30", "close": 1.18932, "volume": 78347.0}, {"date": "2017-08-31", "close": 1.18932, "volume": 60896.0}, {"date": "2017-09-01", "close": 1.18932, "volume": 98642.0}, {"date": "2017-09-04", "close": 1.09021, "volume": 251323.0}, {"date": "2017-09-05", "close": 1.040655, "volume": 159923.0}, {"date": "2017-09-06", "close": 1.09021, "volume": 5246.0}, {"date": "2017-09-07", "close": 1.040655, "volume": 71184.0}, {"date": "2017-09-08", "close": 1.09021, "volume": 81158.0}, {"date": "2017-09-11", "close": 1.09021, "volume": 50449.0}, {"date": "2017-09-12", "close": 1.09021, "volume": 147735.0}, {"date": "2017-09-13", "close": 1.09021, "volume": 141686.0}, {"date": "2017-09-14", "close": 1.18932, "volume": 43790.0}, {"date": "2017-09-15", "close": 1.159587, "volume": 28403.0}, {"date": "2017-09-18", "close": 1.139765, "volume": 8475.0}, {"date": "2017-09-19", "close": 1.139765, "volume": 11149.0}, {"date": "2017-09-20", "close": 1.09021, "volume": 504.0}, {"date": "2017-09-21", "close": 1.09021, "volume": 23509.0}, {"date": "2017-09-22", "close": 1.139765, "volume": 49050.0}, {"date": "2017-09-26", "close": 1.139765, "volume": 41914.0}, {"date": "2017-09-27", "close": 1.09021, "volume": 233033.0}, {"date": "2017-09-29", "close": 1.09021, "volume": 1517.0}, {"date": "2017-10-02", "close": 0.9911, "volume": 72107.0}, {"date": "2017-10-03", "close": 1.09021, "volume": 12913.0}, {"date": "2017-10-04", "close": 1.139765, "volume": 15636.0}, {"date": "2017-10-06", "close": 1.09021, "volume": 51864.0}, {"date": "2017-10-09", "close": 1.040655, "volume": 27637.0}, {"date": "2017-10-10", "close": 1.040655, "volume": 58127.0}, {"date": "2017-10-11", "close": 1.139765, "volume": 19564.0}, {"date": "2017-10-12", "close": 1.139765, "volume": 29723.0}, {"date": "2017-10-13", "close": 1.139765, "volume": 10090.0}, {"date": "2017-10-16", "close": 1.09021, "volume": 193613.0}, {"date": "2017-10-17", "close": 1.09021, "volume": 19927.0}, {"date": "2017-10-18", "close": 1.09021, "volume": 6847.0}, {"date": "2017-10-19", "close": 1.09021, "volume": 3027.0}, {"date": "2017-10-20", "close": 1.09021, "volume": 51993.0}, {"date": "2017-10-23", "close": 1.139765, "volume": 40833.0}, {"date": "2017-10-24", "close": 1.139765, "volume": 100898.0}, {"date": "2017-10-25", "close": 1.18932, "volume": 103607.0}, {"date": "2017-10-26", "close": 1.139765, "volume": 95117.0}, {"date": "2017-10-27", "close": 1.18932, "volume": 87779.0}, {"date": "2017-10-30", "close": 1.18932, "volume": 59061.0}, {"date": "2017-10-31", "close": 1.238875, "volume": 65241.0}, {"date": "2017-11-01", "close": 1.238875, "volume": 75078.0}, {"date": "2017-11-02", "close": 1.238875, "volume": 20167.0}, {"date": "2017-11-03", "close": 1.238875, "volume": 40752.0}, {"date": "2017-11-06", "close": 1.238875, "volume": 45404.0}, {"date": "2017-11-07", "close": 1.238875, "volume": 1513.0}, {"date": "2017-11-08", "close": 1.28843, "volume": 117051.0}, {"date": "2017-11-09", "close": 1.238875, "volume": 308526.0}, {"date": "2017-11-10", "close": 1.18932, "volume": 3107809.0}, {"date": "2017-11-14", "close": 1.18932, "volume": 16780.0}, {"date": "2017-11-15", "close": 1.238875, "volume": 10065.0}, {"date": "2017-11-16", "close": 1.238875, "volume": 16144.0}, {"date": "2017-11-17", "close": 1.18932, "volume": 260265.0}, {"date": "2017-11-20", "close": 1.139765, "volume": 22143.0}, {"date": "2017-11-21", "close": 1.18932, "volume": 661509.0}, {"date": "2017-11-22", "close": 1.139765, "volume": 372905.0}, {"date": "2017-11-23", "close": 1.18932, "volume": 19584.0}, {"date": "2017-11-24", "close": 1.139765, "volume": 12612.0}, {"date": "2017-11-27", "close": 1.139765, "volume": 92950.0}, {"date": "2017-11-28", "close": 1.139765, "volume": 118900.0}, {"date": "2017-11-29", "close": 1.139765, "volume": 20180.0}, {"date": "2017-11-30", "close": 1.139765, "volume": 277585.0}, {"date": "2017-12-01", "close": 1.18932, "volume": 89127.0}, {"date": "2017-12-05", "close": 1.18932, "volume": 858.0}, {"date": "2017-12-07", "close": 1.139765, "volume": 48406.0}, {"date": "2017-12-08", "close": 1.139765, "volume": 14251.0}, {"date": "2017-12-11", "close": 1.139765, "volume": 10090.0}, {"date": "2017-12-12", "close": 1.09021, "volume": 115161.0}, {"date": "2017-12-13", "close": 1.040655, "volume": 297171.0}, {"date": "2017-12-14", "close": 1.09021, "volume": 2557.0}, {"date": "2017-12-15", "close": 1.09021, "volume": 1110.0}, {"date": "2017-12-18", "close": 1.139765, "volume": 877.0}, {"date": "2017-12-19", "close": 1.09021, "volume": 7274.0}, {"date": "2017-12-20", "close": 1.139765, "volume": 78561.0}, {"date": "2017-12-21", "close": 1.09021, "volume": 50449.0}, {"date": "2017-12-22", "close": 1.139765, "volume": 504.0}, {"date": "2017-12-27", "close": 1.09021, "volume": 2018.0}, {"date": "2017-12-28", "close": 1.09021, "volume": 100898.0}, {"date": "2017-12-29", "close": 1.09021, "volume": 17698.0}, {"date": "2018-01-02", "close": 1.09021, "volume": 7531.0}, {"date": "2018-01-04", "close": 1.09021, "volume": 25729.0}, {"date": "2018-01-05", "close": 1.09021, "volume": 472.0}, {"date": "2018-01-08", "close": 1.09021, "volume": 99996.0}, {"date": "2018-01-09", "close": 1.09021, "volume": 53642.0}, {"date": "2018-01-10", "close": 1.09021, "volume": 95119.0}, {"date": "2018-01-11", "close": 1.09021, "volume": 25454.0}, {"date": "2018-01-12", "close": 1.09021, "volume": 25224.0}, {"date": "2018-01-16", "close": 1.09021, "volume": 287807.0}, {"date": "2018-01-17", "close": 0.9911, "volume": 126891.0}, {"date": "2018-01-18", "close": 1.040655, "volume": 43990.0}, {"date": "2018-01-19", "close": 0.9911, "volume": 175942.0}, {"date": "2018-01-22", "close": 1.040655, "volume": 101503.0}, {"date": "2018-01-23", "close": 1.040655, "volume": 183824.0}, {"date": "2018-01-24", "close": 1.09021, "volume": 3906.0}, {"date": "2018-01-25", "close": 1.09021, "volume": 459.0}, {"date": "2018-01-29", "close": 1.09021, "volume": 95044.0}, {"date": "2018-01-30", "close": 1.09021, "volume": 52632.0}, {"date": "2018-01-31", "close": 1.09021, "volume": 17455.0}, {"date": "2018-02-01", "close": 1.09021, "volume": 18969.0}, {"date": "2018-02-06", "close": 0.9911, "volume": 590119.0}, {"date": "2018-02-07", "close": 1.040655, "volume": 155887.0}, {"date": "2018-02-08", "close": 0.9911, "volume": 1110.0}, {"date": "2018-02-09", "close": 0.9911, "volume": 27481.0}, {"date": "2018-02-12", "close": 0.9911, "volume": 76869.0}, {"date": "2018-02-13", "close": 0.9911, "volume": 23740.0}, {"date": "2018-02-14", "close": 0.981189, "volume": 5505.0}, {"date": "2018-02-15", "close": 0.9911, "volume": 20684.0}, {"date": "2018-02-16", "close": 0.9911, "volume": 74882.0}, {"date": "2018-02-19", "close": 0.9911, "volume": 7669.0}, {"date": "2018-02-20", "close": 0.9911, "volume": 303.0}, {"date": "2018-02-21", "close": 0.9911, "volume": 14365.0}, {"date": "2018-02-22", "close": 0.981189, "volume": 167889.0}, {"date": "2018-02-23", "close": 0.981189, "volume": 39666.0}, {"date": "2018-02-26", "close": 1.040655, "volume": 30343.0}, {"date": "2018-02-27", "close": 0.961367, "volume": 43053.0}, {"date": "2018-02-28", "close": 0.9911, "volume": 66597.0}, {"date": "2018-03-01", "close": 0.941545, "volume": 109059.0}, {"date": "2018-03-02", "close": 0.971278, "volume": 90940.0}, {"date": "2018-03-05", "close": 0.961367, "volume": 104510.0}, {"date": "2018-03-06", "close": 0.911812, "volume": 25519.0}, {"date": "2018-03-07", "close": 0.971278, "volume": 76317.0}, {"date": "2018-03-08", "close": 0.951456, "volume": 26895.0}, {"date": "2018-03-09", "close": 0.961367, "volume": 7567.0}, {"date": "2018-03-12", "close": 1.040655, "volume": 119276.0}, {"date": "2018-03-13", "close": 1.040655, "volume": 42711.0}, {"date": "2018-03-14", "close": 1.040655, "volume": 19675.0}, {"date": "2018-03-15", "close": 1.040655, "volume": 42523.0}, {"date": "2018-03-16", "close": 1.09021, "volume": 85653.0}, {"date": "2018-03-19", "close": 1.040655, "volume": 204984.0}, {"date": "2018-03-20", "close": 1.040655, "volume": 1774.0}, {"date": "2018-03-21", "close": 1.040655, "volume": 192171.0}, {"date": "2018-03-22", "close": 0.9911, "volume": 101905.0}, {"date": "2018-03-23", "close": 0.9911, "volume": 135909.0}, {"date": "2018-03-26", "close": 0.9911, "volume": 41974.0}, {"date": "2018-03-27", "close": 0.9911, "volume": 109082.0}, {"date": "2018-03-28", "close": 0.971278, "volume": 128856.0}, {"date": "2018-03-29", "close": 1.040655, "volume": 3027.0}, {"date": "2018-04-03", "close": 1.040655, "volume": 63787.0}, {"date": "2018-04-04", "close": 0.9911, "volume": 26152.0}, {"date": "2018-04-05", "close": 0.9911, "volume": 63084.0}, {"date": "2018-04-06", "close": 0.9911, "volume": 31904.0}, {"date": "2018-04-10", "close": 0.981189, "volume": 120947.0}, {"date": "2018-04-11", "close": 0.9911, "volume": 48816.0}, {"date": "2018-04-12", "close": 0.981189, "volume": 25301.0}, {"date": "2018-04-13", "close": 0.981189, "volume": 189364.0}, {"date": "2018-04-16", "close": 0.9911, "volume": 117079.0}, {"date": "2018-04-17", "close": 0.981189, "volume": 195748.0}, {"date": "2018-04-18", "close": 0.9911, "volume": 195528.0}, {"date": "2018-04-19", "close": 0.9911, "volume": 47663.0}, {"date": "2018-04-20", "close": 0.981189, "volume": 25388.0}, {"date": "2018-04-23", "close": 0.981189, "volume": 8037.0}, {"date": "2018-04-24", "close": 0.971278, "volume": 87057.0}, {"date": "2018-04-26", "close": 0.971278, "volume": 75673.0}, {"date": "2018-04-27", "close": 0.981189, "volume": 73151.0}, {"date": "2018-04-30", "close": 0.981189, "volume": 133603.0}, {"date": "2018-05-01", "close": 0.9911, "volume": 168701.0}, {"date": "2018-05-02", "close": 0.981189, "volume": 128261.0}, {"date": "2018-05-03", "close": 0.961367, "volume": 57478.0}, {"date": "2018-05-04", "close": 0.961367, "volume": 58295.0}, {"date": "2018-05-07", "close": 0.9911, "volume": 31237.0}, {"date": "2018-05-08", "close": 0.981189, "volume": 27747.0}, {"date": "2018-05-09", "close": 0.981189, "volume": 40283.0}, {"date": "2018-05-11", "close": 0.981189, "volume": 781959.0}, {"date": "2018-05-14", "close": 0.9911, "volume": 100898.0}, {"date": "2018-05-15", "close": 0.9911, "volume": 29651.0}, {"date": "2018-05-16", "close": 0.981189, "volume": 3027.0}, {"date": "2018-05-17", "close": 0.941545, "volume": 8358.0}, {"date": "2018-05-18", "close": 0.981189, "volume": 33801.0}, {"date": "2018-05-21", "close": 0.971278, "volume": 87277.0}, {"date": "2018-05-23", "close": 0.971278, "volume": 60581.0}, {"date": "2018-05-24", "close": 0.971278, "volume": 504490.0}, {"date": "2018-05-25", "close": 0.971278, "volume": 10039.0}, {"date": "2018-05-28", "close": 0.971278, "volume": 52467.0}, {"date": "2018-05-29", "close": 0.971278, "volume": 37837.0}, {"date": "2018-05-31", "close": 0.971278, "volume": 20180.0}, {"date": "2018-06-01", "close": 0.971278, "volume": 3027.0}, {"date": "2018-06-04", "close": 0.971278, "volume": 174131.0}, {"date": "2018-06-05", "close": 0.971278, "volume": 341701.0}, {"date": "2018-06-06", "close": 0.971278, "volume": 143275.0}, {"date": "2018-06-07", "close": 0.961367, "volume": 116046.0}, {"date": "2018-06-08", "close": 0.961367, "volume": 30269.0}, {"date": "2018-06-12", "close": 0.961367, "volume": 557083.0}, {"date": "2018-06-13", "close": 0.971278, "volume": 152356.0}, {"date": "2018-06-14", "close": 0.951456, "volume": 340158.0}, {"date": "2018-06-15", "close": 0.941545, "volume": 58508.0}, {"date": "2018-06-18", "close": 0.911812, "volume": 244447.0}, {"date": "2018-06-19", "close": 0.882079, "volume": 503278.0}, {"date": "2018-06-20", "close": 0.911812, "volume": 223998.0}, {"date": "2018-06-21", "close": 0.931634, "volume": 7237332.0}, {"date": "2018-06-22", "close": 0.911812, "volume": 14628.0}, {"date": "2018-06-25", "close": 0.911812, "volume": 18971.0}, {"date": "2018-06-26", "close": 0.931634, "volume": 53436.0}, {"date": "2018-06-27", "close": 0.931634, "volume": 63240.0}, {"date": "2018-06-28", "close": 0.961367, "volume": 10898.0}, {"date": "2018-06-29", "close": 0.9911, "volume": 184250.0}, {"date": "2018-07-02", "close": 1.09021, "volume": 26537.0}, {"date": "2018-07-04", "close": 0.9911, "volume": 55834.0}, {"date": "2018-07-05", "close": 0.9911, "volume": 67617.0}, {"date": "2018-07-09", "close": 0.9911, "volume": 50449.0}, {"date": "2018-07-12", "close": 0.981189, "volume": 338816.0}, {"date": "2018-07-13", "close": 0.981189, "volume": 7808.0}, {"date": "2018-07-16", "close": 0.961367, "volume": 38593.0}, {"date": "2018-07-17", "close": 0.961367, "volume": 1727.0}, {"date": "2018-07-19", "close": 0.9911, "volume": 31304.0}, {"date": "2018-07-20", "close": 0.971278, "volume": 404.0}, {"date": "2018-07-23", "close": 0.9911, "volume": 25379.0}, {"date": "2018-07-24", "close": 0.9911, "volume": 61219.0}, {"date": "2018-07-25", "close": 0.9911, "volume": 60841.0}, {"date": "2018-07-26", "close": 0.971278, "volume": 47663.0}, {"date": "2018-07-27", "close": 1.040655, "volume": 20180.0}, {"date": "2018-07-30", "close": 1.09021, "volume": 35514.0}, {"date": "2018-07-31", "close": 1.040655, "volume": 67645.0}, {"date": "2018-08-02", "close": 1.040655, "volume": 114375.0}, {"date": "2018-08-03", "close": 1.09021, "volume": 25224.0}, {"date": "2018-08-06", "close": 1.139765, "volume": 82094.0}, {"date": "2018-08-07", "close": 1.139765, "volume": 17657.0}, {"date": "2018-08-08", "close": 1.28843, "volume": 259376.0}, {"date": "2018-08-09", "close": 1.18932, "volume": 56030.0}, {"date": "2018-08-10", "close": 1.18932, "volume": 125141.0}, {"date": "2018-08-13", "close": 1.18932, "volume": 498122.0}, {"date": "2018-08-14", "close": 1.139765, "volume": 37822.0}, {"date": "2018-08-15", "close": 1.18932, "volume": 108559.0}, {"date": "2018-08-16", "close": 1.18932, "volume": 52229.0}, {"date": "2018-08-17", "close": 1.18932, "volume": 23923.0}, {"date": "2018-08-20", "close": 1.18932, "volume": 28949.0}, {"date": "2018-08-21", "close": 1.238875, "volume": 130544.0}, {"date": "2018-08-22", "close": 1.18932, "volume": 2.0}, {"date": "2018-08-23", "close": 1.18932, "volume": 33596.0}, {"date": "2018-08-24", "close": 1.18932, "volume": 114728.0}, {"date": "2018-08-27", "close": 1.18932, "volume": 2018.0}, {"date": "2018-08-28", "close": 1.18932, "volume": 164295.0}, {"date": "2018-08-29", "close": 1.139765, "volume": 36821.0}, {"date": "2018-08-30", "close": 1.18932, "volume": 71261.0}, {"date": "2018-08-31", "close": 1.18932, "volume": 55946.0}, {"date": "2018-09-03", "close": 1.139765, "volume": 1055798.0}, {"date": "2018-09-04", "close": 1.09021, "volume": 12589.0}, {"date": "2018-09-06", "close": 1.09021, "volume": 42212.0}, {"date": "2018-09-07", "close": 1.139765, "volume": 1852292.0}, {"date": "2018-09-10", "close": 0.9911, "volume": 8070.0}, {"date": "2018-09-11", "close": 1.09021, "volume": 15135.0}, {"date": "2018-09-12", "close": 0.9911, "volume": 23104.0}, {"date": "2018-09-13", "close": 1.040655, "volume": 17371.0}, {"date": "2018-09-14", "close": 1.040655, "volume": 33633.0}, {"date": "2018-09-17", "close": 1.040655, "volume": 8408.0}, {"date": "2018-09-19", "close": 0.941545, "volume": 20180.0}, {"date": "2018-09-20", "close": 1.040655, "volume": 120167.0}, {"date": "2018-09-21", "close": 1.139765, "volume": 158489.0}, {"date": "2018-09-24", "close": 1.139765, "volume": 126122.0}, {"date": "2018-09-26", "close": 1.09021, "volume": 53659.0}, {"date": "2018-09-27", "close": 1.09021, "volume": 74974.0}, {"date": "2018-09-28", "close": 1.18932, "volume": 244942.0}, {"date": "2018-10-01", "close": 1.139765, "volume": 49559.0}, {"date": "2018-10-02", "close": 1.18932, "volume": 1240.0}, {"date": "2018-10-03", "close": 1.18932, "volume": 67157.0}, {"date": "2018-10-04", "close": 1.18932, "volume": 21682.0}, {"date": "2018-10-08", "close": 1.139765, "volume": 7210.0}, {"date": "2018-10-09", "close": 1.139765, "volume": 219109.0}, {"date": "2018-10-10", "close": 1.139765, "volume": 49844.0}, {"date": "2018-10-11", "close": 1.060477, "volume": 104934.0}, {"date": "2018-10-12", "close": 1.09021, "volume": 66369.0}, {"date": "2018-10-15", "close": 1.09021, "volume": 113107.0}, {"date": "2018-10-16", "close": 1.040655, "volume": 1834225.0}, {"date": "2018-10-17", "close": 1.09021, "volume": 923217.0}, {"date": "2018-10-18", "close": 1.09021, "volume": 36966.0}, {"date": "2018-10-19", "close": 1.09021, "volume": 8438.0}, {"date": "2018-10-22", "close": 1.139765, "volume": 5045.0}, {"date": "2018-10-24", "close": 1.110032, "volume": 146710.0}, {"date": "2018-10-25", "close": 1.09021, "volume": 98143.0}, {"date": "2018-10-26", "close": 1.09021, "volume": 84555.0}, {"date": "2018-10-29", "close": 1.09021, "volume": 126122.0}, {"date": "2018-10-30", "close": 1.09021, "volume": 162298.0}, {"date": "2018-10-31", "close": 1.139765, "volume": 35314.0}, {"date": "2018-11-05", "close": 1.139765, "volume": 172536.0}, {"date": "2018-11-07", "close": 1.09021, "volume": 80718.0}, {"date": "2018-11-08", "close": 1.09021, "volume": 22429.0}, {"date": "2018-11-09", "close": 1.09021, "volume": 192915.0}, {"date": "2018-11-12", "close": 1.18932, "volume": 45284.0}, {"date": "2018-11-14", "close": 1.09021, "volume": 13608.0}, {"date": "2018-11-15", "close": 1.09021, "volume": 14172.0}, {"date": "2018-11-16", "close": 1.139765, "volume": 1500.0}, {"date": "2018-11-19", "close": 1.139765, "volume": 60868.0}, {"date": "2018-11-20", "close": 1.09021, "volume": 27044.0}, {"date": "2018-11-21", "close": 1.139765, "volume": 822197.0}, {"date": "2018-11-22", "close": 1.139765, "volume": 17228.0}, {"date": "2018-11-23", "close": 1.09021, "volume": 10032.0}, {"date": "2018-11-26", "close": 1.139765, "volume": 20180.0}, {"date": "2018-11-27", "close": 1.09021, "volume": 25167.0}, {"date": "2018-11-28", "close": 1.09021, "volume": 303.0}, {"date": "2018-11-30", "close": 1.139765, "volume": 12612.0}, {"date": "2018-12-05", "close": 1.09021, "volume": 18853.0}, {"date": "2018-12-06", "close": 1.09021, "volume": 56331.0}, {"date": "2018-12-07", "close": 1.09021, "volume": 17484.0}, {"date": "2018-12-10", "close": 1.09021, "volume": 6500.0}, {"date": "2018-12-11", "close": 1.040655, "volume": 15656.0}, {"date": "2018-12-12", "close": 1.09021, "volume": 13326.0}, {"date": "2018-12-13", "close": 1.040655, "volume": 8929.0}, {"date": "2018-12-17", "close": 1.09021, "volume": 3027.0}, {"date": "2018-12-18", "close": 1.09021, "volume": 22445.0}, {"date": "2018-12-20", "close": 1.040655, "volume": 22904.0}, {"date": "2018-12-21", "close": 1.09021, "volume": 1009.0}, {"date": "2019-01-03", "close": 1.040655, "volume": 7400.0}, {"date": "2019-01-04", "close": 0.951456, "volume": 14227.0}, {"date": "2019-01-07", "close": 0.9911, "volume": 992.0}, {"date": "2019-01-08", "close": 0.9911, "volume": 1655.0}, {"date": "2019-01-09", "close": 0.9911, "volume": 15862.0}, {"date": "2019-01-14", "close": 0.9911, "volume": 36026.0}, {"date": "2019-01-16", "close": 0.9911, "volume": 1494.0}, {"date": "2019-01-17", "close": 1.040655, "volume": 9790.0}, {"date": "2019-01-18", "close": 1.09021, "volume": 17876.0}, {"date": "2019-01-21", "close": 1.040655, "volume": 52711.0}, {"date": "2019-01-24", "close": 0.9911, "volume": 3027.0}, {"date": "2019-01-25", "close": 0.9911, "volume": 6382.0}, {"date": "2019-01-29", "close": 0.9911, "volume": 21769.0}, {"date": "2019-01-31", "close": 0.9911, "volume": 2522.0}, {"date": "2019-02-01", "close": 0.9911, "volume": 136648.0}, {"date": "2019-02-04", "close": 0.9911, "volume": 94523.0}, {"date": "2019-02-05", "close": 0.9911, "volume": 91629.0}, {"date": "2019-02-06", "close": 1.040655, "volume": 29010.0}, {"date": "2019-02-07", "close": 1.09021, "volume": 15554.0}, {"date": "2019-02-11", "close": 1.040655, "volume": 41368.0}, {"date": "2019-02-12", "close": 1.040655, "volume": 47507.0}, {"date": "2019-02-13", "close": 1.040655, "volume": 15554.0}, {"date": "2019-02-15", "close": 1.040655, "volume": 19516.0}, {"date": "2019-02-18", "close": 0.9911, "volume": 4204.0}, {"date": "2019-02-20", "close": 1.040655, "volume": 43775.0}, {"date": "2019-02-22", "close": 0.9911, "volume": 15135.0}, {"date": "2019-02-25", "close": 0.981189, "volume": 186590.0}, {"date": "2019-02-26", "close": 0.961367, "volume": 56446.0}, {"date": "2019-02-27", "close": 0.9911, "volume": 45614.0}, {"date": "2019-02-28", "close": 1.040655, "volume": 35314.0}, {"date": "2019-03-01", "close": 1.040655, "volume": 160427.0}, {"date": "2019-03-04", "close": 1.040655, "volume": 112726.0}, {"date": "2019-03-05", "close": 1.040655, "volume": 110713.0}, {"date": "2019-03-06", "close": 1.040655, "volume": 64558.0}, {"date": "2019-03-07", "close": 1.040655, "volume": 10090.0}, {"date": "2019-03-08", "close": 1.09021, "volume": 1009.0}, {"date": "2019-03-11", "close": 1.040655, "volume": 78608.0}, {"date": "2019-03-12", "close": 1.040655, "volume": 1051.0}, {"date": "2019-03-13", "close": 1.040655, "volume": 88558.0}, {"date": "2019-03-14", "close": 1.040655, "volume": 250426.0}, {"date": "2019-03-15", "close": 1.040655, "volume": 142072.0}, {"date": "2019-03-18", "close": 1.040655, "volume": 105943.0}, {"date": "2019-03-19", "close": 1.040655, "volume": 63950.0}, {"date": "2019-03-20", "close": 1.040655, "volume": 81555.0}, {"date": "2019-03-21", "close": 1.040655, "volume": 280550.0}, {"date": "2019-03-22", "close": 1.040655, "volume": 147809.0}, {"date": "2019-03-25", "close": 1.040655, "volume": 25224.0}, {"date": "2019-03-27", "close": 0.9911, "volume": 224898.0}, {"date": "2019-03-28", "close": 0.9911, "volume": 62557.0}, {"date": "2019-03-29", "close": 0.9911, "volume": 19171.0}, {"date": "2019-04-01", "close": 0.971278, "volume": 182196.0}, {"date": "2019-04-02", "close": 0.981189, "volume": 3027.0}, {"date": "2019-04-03", "close": 0.971278, "volume": 41385.0}, {"date": "2019-04-04", "close": 0.971278, "volume": 30269.0}, {"date": "2019-04-05", "close": 0.971278, "volume": 63061.0}, {"date": "2019-04-08", "close": 0.951456, "volume": 155921.0}, {"date": "2019-04-09", "close": 0.951456, "volume": 714698.0}, {"date": "2019-04-10", "close": 0.951456, "volume": 3069.0}, {"date": "2019-04-11", "close": 0.951456, "volume": 2347.0}, {"date": "2019-04-12", "close": 0.971278, "volume": 33082.0}, {"date": "2019-04-15", "close": 0.971278, "volume": 7098.0}, {"date": "2019-04-16", "close": 0.981189, "volume": 20180.0}, {"date": "2019-04-17", "close": 0.971278, "volume": 7392.0}, {"date": "2019-04-18", "close": 0.981189, "volume": 6261.0}, {"date": "2019-04-23", "close": 0.981189, "volume": 2522.0}, {"date": "2019-04-24", "close": 0.981189, "volume": 2522.0}, {"date": "2019-04-26", "close": 0.931634, "volume": 294719.0}, {"date": "2019-04-29", "close": 0.951456, "volume": 50499.0}, {"date": "2019-04-30", "close": 0.941545, "volume": 39708.0}, {"date": "2019-05-01", "close": 0.941545, "volume": 12628.0}, {"date": "2019-05-02", "close": 0.931634, "volume": 2071.0}, {"date": "2019-05-03", "close": 0.931634, "volume": 242786.0}, {"date": "2019-05-06", "close": 0.911812, "volume": 673086.0}, {"date": "2019-05-07", "close": 0.941545, "volume": 12108.0}, {"date": "2019-05-08", "close": 0.911812, "volume": 151108.0}, {"date": "2019-05-09", "close": 0.911812, "volume": 36189.0}, {"date": "2019-05-10", "close": 0.911812, "volume": 28713.0}, {"date": "2019-05-13", "close": 0.921723, "volume": 12158.0}, {"date": "2019-05-14", "close": 0.901901, "volume": 83493.0}, {"date": "2019-05-15", "close": 0.901901, "volume": 33398.0}, {"date": "2019-05-16", "close": 0.89199, "volume": 16469.0}, {"date": "2019-05-17", "close": 0.89199, "volume": 25233.0}, {"date": "2019-05-20", "close": 0.89199, "volume": 8562.0}, {"date": "2019-05-21", "close": 0.882079, "volume": 3790.0}, {"date": "2019-05-22", "close": 0.872168, "volume": 53223.0}, {"date": "2019-05-23", "close": 0.89199, "volume": 70930.0}, {"date": "2019-05-24", "close": 0.911812, "volume": 19225.0}, {"date": "2019-05-27", "close": 0.921723, "volume": 12612.0}, {"date": "2019-05-28", "close": 0.921723, "volume": 201198.0}, {"date": "2019-05-29", "close": 0.9911, "volume": 83672.0}, {"date": "2019-05-30", "close": 0.9911, "volume": 28892.0}, {"date": "2019-05-31", "close": 0.9911, "volume": 41620.0}, {"date": "2019-06-03", "close": 0.941545, "volume": 73782.0}, {"date": "2019-06-04", "close": 0.9911, "volume": 1529.0}, {"date": "2019-06-05", "close": 0.941545, "volume": 50482.0}, {"date": "2019-06-06", "close": 0.9911, "volume": 30514.0}, {"date": "2019-06-07", "close": 0.961367, "volume": 5045.0}, {"date": "2019-06-11", "close": 0.951456, "volume": 106035.0}, {"date": "2019-06-12", "close": 0.941545, "volume": 5045.0}, {"date": "2019-06-13", "close": 0.971278, "volume": 10292.0}, {"date": "2019-06-14", "close": 0.971278, "volume": 83544.0}, {"date": "2019-06-17", "close": 0.971278, "volume": 29462.0}, {"date": "2019-06-19", "close": 0.951456, "volume": 14822.0}, {"date": "2019-06-20", "close": 0.951456, "volume": 16790.0}, {"date": "2019-06-21", "close": 0.941545, "volume": 60391.0}, {"date": "2019-06-24", "close": 0.971278, "volume": 5096.0}, {"date": "2019-06-25", "close": 0.971278, "volume": 61117.0}, {"date": "2019-06-26", "close": 0.961367, "volume": 1553.0}, {"date": "2019-06-27", "close": 0.951456, "volume": 36687.0}, {"date": "2019-06-28", "close": 0.951456, "volume": 196794.0}, {"date": "2019-07-01", "close": 0.941545, "volume": 31306.0}, {"date": "2019-07-02", "close": 0.961367, "volume": 19892.0}, {"date": "2019-07-03", "close": 0.941545, "volume": 29185.0}, {"date": "2019-07-04", "close": 0.971278, "volume": 15090.0}, {"date": "2019-07-05", "close": 0.941545, "volume": 61179.0}, {"date": "2019-07-08", "close": 0.961367, "volume": 1106.0}, {"date": "2019-07-10", "close": 0.951456, "volume": 10090.0}, {"date": "2019-07-15", "close": 0.961367, "volume": 25527.0}, {"date": "2019-07-17", "close": 0.961367, "volume": 12471.0}, {"date": "2019-07-18", "close": 0.961367, "volume": 1009.0}, {"date": "2019-07-19", "close": 0.961367, "volume": 61548.0}, {"date": "2019-07-22", "close": 0.961367, "volume": 82030.0}, {"date": "2019-07-23", "close": 0.961367, "volume": 41570.0}, {"date": "2019-07-26", "close": 0.951456, "volume": 45363.0}, {"date": "2019-07-29", "close": 0.951456, "volume": 10090.0}, {"date": "2019-07-30", "close": 0.961367, "volume": 27747.0}, {"date": "2019-08-02", "close": 0.941545, "volume": 82604.0}, {"date": "2019-08-06", "close": 0.951456, "volume": 918.0}, {"date": "2019-08-14", "close": 0.931634, "volume": 547.0}, {"date": "2019-08-15", "close": 0.89199, "volume": 67061.0}, {"date": "2019-08-16", "close": 0.852346, "volume": 2329.0}, {"date": "2019-08-19", "close": 0.852346, "volume": 6595.0}, {"date": "2019-08-20", "close": 0.842435, "volume": 36075.0}, {"date": "2019-08-21", "close": 0.89199, "volume": 11913.0}, {"date": "2019-08-23", "close": 0.89199, "volume": 2854.0}, {"date": "2019-08-26", "close": 0.862257, "volume": 8592.0}, {"date": "2019-08-28", "close": 0.842435, "volume": 25224.0}, {"date": "2019-08-29", "close": 0.763147, "volume": 4850.0}, {"date": "2019-08-30", "close": 0.901901, "volume": 140063.0}, {"date": "2019-09-02", "close": 0.89199, "volume": 5451.0}, {"date": "2019-09-04", "close": 0.901901, "volume": 54557.0}, {"date": "2019-09-05", "close": 0.89199, "volume": 203728.0}, {"date": "2019-09-09", "close": 0.89199, "volume": 27260.0}, {"date": "2019-09-10", "close": 0.872168, "volume": 12142.0}, {"date": "2019-09-11", "close": 0.872168, "volume": 88840.0}, {"date": "2019-09-12", "close": 0.882079, "volume": 12229.0}, {"date": "2019-09-13", "close": 0.89199, "volume": 573500.0}, {"date": "2019-09-16", "close": 0.911812, "volume": 11351.0}, {"date": "2019-09-17", "close": 0.911812, "volume": 62209.0}, {"date": "2019-09-18", "close": 0.911812, "volume": 52430.0}, {"date": "2019-09-19", "close": 0.89199, "volume": 153954.0}, {"date": "2019-09-20", "close": 0.882079, "volume": 52509.0}, {"date": "2019-09-23", "close": 0.89199, "volume": 30269.0}, {"date": "2019-09-24", "close": 0.89199, "volume": 10983.0}, {"date": "2019-09-25", "close": 0.882079, "volume": 44409.0}, {"date": "2019-09-26", "close": 0.882079, "volume": 1009.0}, {"date": "2019-09-30", "close": 0.872168, "volume": 12332.0}, {"date": "2019-10-01", "close": 0.901901, "volume": 80160.0}, {"date": "2019-10-02", "close": 0.901901, "volume": 151779.0}, {"date": "2019-10-04", "close": 0.872168, "volume": 6366.0}, {"date": "2019-10-09", "close": 0.862257, "volume": 19348.0}, {"date": "2019-10-10", "close": 0.89199, "volume": 6814.0}, {"date": "2019-10-11", "close": 0.89199, "volume": 903.0}, {"date": "2019-10-14", "close": 0.901901, "volume": 18868.0}, {"date": "2019-10-15", "close": 0.89199, "volume": 12410.0}, {"date": "2019-10-16", "close": 0.89199, "volume": 10748.0}, {"date": "2019-10-17", "close": 0.901901, "volume": 8669.0}, {"date": "2019-10-23", "close": 0.89199, "volume": 4036.0}, {"date": "2019-10-24", "close": 0.89199, "volume": 20123.0}, {"date": "2019-10-28", "close": 0.901901, "volume": 5549.0}, {"date": "2019-10-29", "close": 0.901901, "volume": 107729.0}, {"date": "2019-10-30", "close": 0.921723, "volume": 40616.0}, {"date": "2019-10-31", "close": 0.921723, "volume": 3628.0}, {"date": "2019-11-01", "close": 0.921723, "volume": 4541.0}, {"date": "2019-11-04", "close": 0.961367, "volume": 3964.0}, {"date": "2019-11-05", "close": 0.951456, "volume": 4857.0}, {"date": "2019-11-06", "close": 0.941545, "volume": 12410.0}, {"date": "2019-11-07", "close": 0.931634, "volume": 1517.0}, {"date": "2019-11-12", "close": 0.911812, "volume": 11598.0}, {"date": "2019-11-13", "close": 0.941545, "volume": 73504.0}, {"date": "2019-11-14", "close": 0.951456, "volume": 25895.0}, {"date": "2019-11-15", "close": 0.88, "volume": 35312.0}, {"date": "2019-11-18", "close": 0.91, "volume": 3579.0}, {"date": "2019-11-19", "close": 0.93, "volume": 31369.0}, {"date": "2019-11-20", "close": 0.92, "volume": 109307.0}, {"date": "2019-11-21", "close": 0.93, "volume": 190101.0}, {"date": "2019-11-22", "close": 0.92, "volume": 174422.0}, {"date": "2019-11-25", "close": 0.95, "volume": 34181.0}, {"date": "2019-11-26", "close": 0.94, "volume": 47034.0}, {"date": "2019-11-27", "close": 0.93, "volume": 4814.0}, {"date": "2019-11-28", "close": 0.93, "volume": 124103.0}, {"date": "2019-11-29", "close": 0.94, "volume": 20910.0}, {"date": "2019-12-02", "close": 0.93, "volume": 136207.0}, {"date": "2019-12-03", "close": 0.93, "volume": 33814.0}, {"date": "2019-12-04", "close": 0.93, "volume": 7008.0}, {"date": "2019-12-05", "close": 0.93, "volume": 40266.0}, {"date": "2019-12-06", "close": 0.9, "volume": 37778.0}, {"date": "2019-12-09", "close": 0.94, "volume": 59295.0}, {"date": "2019-12-10", "close": 0.93, "volume": 4000.0}, {"date": "2019-12-11", "close": 0.92, "volume": 5831.0}, {"date": "2019-12-12", "close": 0.9, "volume": 55629.0}, {"date": "2019-12-13", "close": 0.9, "volume": 51256.0}, {"date": "2019-12-16", "close": 0.9, "volume": 12000.0}, {"date": "2019-12-17", "close": 0.9, "volume": 6100.0}, {"date": "2019-12-18", "close": 0.9, "volume": 1714428.0}, {"date": "2019-12-19", "close": 0.87, "volume": 41961.0}, {"date": "2019-12-20", "close": 0.89, "volume": 17179.0}, {"date": "2019-12-23", "close": 0.89, "volume": 5200.0}, {"date": "2019-12-30", "close": 0.89, "volume": 27000.0}, {"date": "2019-12-31", "close": 0.89, "volume": 8270.0}, {"date": "2020-01-02", "close": 0.87, "volume": 46050.0}, {"date": "2020-01-06", "close": 0.83, "volume": 61918.0}, {"date": "2020-01-07", "close": 0.85, "volume": 805910.0}, {"date": "2020-01-08", "close": 0.85, "volume": 10400.0}, {"date": "2020-01-09", "close": 0.89, "volume": 122225.0}, {"date": "2020-01-10", "close": 0.9, "volume": 20281.0}, {"date": "2020-01-13", "close": 0.89, "volume": 12000.0}, {"date": "2020-01-15", "close": 0.86, "volume": 80549.0}, {"date": "2020-01-16", "close": 0.84, "volume": 42161.0}, {"date": "2020-01-17", "close": 0.85, "volume": 22738.0}, {"date": "2020-01-20", "close": 0.85, "volume": 45097.0}, {"date": "2020-01-21", "close": 0.85, "volume": 2941.0}, {"date": "2020-01-22", "close": 0.83, "volume": 17786.0}, {"date": "2020-01-23", "close": 0.83, "volume": 35000.0}, {"date": "2020-01-24", "close": 0.82, "volume": 32963.0}, {"date": "2020-01-28", "close": 0.83, "volume": 20000.0}, {"date": "2020-01-29", "close": 0.85, "volume": 9978.0}, {"date": "2020-01-30", "close": 0.85, "volume": 233068.0}, {"date": "2020-01-31", "close": 0.9, "volume": 119750.0}, {"date": "2020-02-03", "close": 0.93, "volume": 129000.0}, {"date": "2020-02-04", "close": 0.94, "volume": 12042.0}, {"date": "2020-02-05", "close": 0.93, "volume": 12500.0}, {"date": "2020-02-06", "close": 0.94, "volume": 7872.0}, {"date": "2020-02-07", "close": 0.94, "volume": 28539.0}, {"date": "2020-02-10", "close": 0.93, "volume": 15851.0}, {"date": "2020-02-11", "close": 0.92, "volume": 317506.0}, {"date": "2020-02-12", "close": 0.93, "volume": 43813.0}, {"date": "2020-02-13", "close": 0.91, "volume": 17444.0}, {"date": "2020-02-14", "close": 0.9, "volume": 16500.0}, {"date": "2020-02-17", "close": 0.9, "volume": 38081.0}, {"date": "2020-02-18", "close": 0.9, "volume": 22959.0}, {"date": "2020-02-19", "close": 0.92, "volume": 12833.0}, {"date": "2020-02-20", "close": 0.9, "volume": 22647.0}, {"date": "2020-02-21", "close": 0.91, "volume": 28911.0}, {"date": "2020-02-24", "close": 0.91, "volume": 270.0}, {"date": "2020-02-25", "close": 0.91, "volume": 13409.0}, {"date": "2020-02-26", "close": 0.91, "volume": 11000.0}, {"date": "2020-02-27", "close": 0.9, "volume": 21741.0}, {"date": "2020-02-28", "close": 0.91, "volume": 65812.0}, {"date": "2020-03-02", "close": 0.9, "volume": 21676.0}, {"date": "2020-03-04", "close": 0.84, "volume": 53900.0}, {"date": "2020-03-09", "close": 0.8, "volume": 2270.0}, {"date": "2020-03-10", "close": 0.75, "volume": 50000.0}, {"date": "2020-03-11", "close": 0.65, "volume": 67104.0}, {"date": "2020-03-12", "close": 0.5, "volume": 101135.0}, {"date": "2020-03-13", "close": 0.48, "volume": 401892.0}, {"date": "2020-03-16", "close": 0.35, "volume": 165938.0}, {"date": "2020-03-17", "close": 0.42, "volume": 71598.0}, {"date": "2020-03-18", "close": 0.36, "volume": 431790.0}, {"date": "2020-03-19", "close": 0.34, "volume": 227234.0}, {"date": "2020-03-20", "close": 0.32, "volume": 279500.0}, {"date": "2020-03-23", "close": 0.3, "volume": 122500.0}, {"date": "2020-03-24", "close": 0.37, "volume": 52571.0}, {"date": "2020-03-25", "close": 0.38, "volume": 45905.0}, {"date": "2020-03-26", "close": 0.4, "volume": 126996.0}, {"date": "2020-03-27", "close": 0.5, "volume": 69000.0}, {"date": "2020-03-30", "close": 0.49, "volume": 58090.0}, {"date": "2020-03-31", "close": 0.53, "volume": 102386.0}, {"date": "2020-04-01", "close": 0.52, "volume": 21500.0}, {"date": "2020-04-02", "close": 0.41, "volume": 20000.0}, {"date": "2020-04-03", "close": 0.4, "volume": 53783.0}, {"date": "2020-04-07", "close": 0.45, "volume": 159167.0}, {"date": "2020-04-08", "close": 0.48, "volume": 13802.0}, {"date": "2020-04-09", "close": 0.42, "volume": 157309.0}, {"date": "2020-04-14", "close": 0.45, "volume": 9500.0}, {"date": "2020-04-15", "close": 0.45, "volume": 35175.0}, {"date": "2020-04-16", "close": 0.46, "volume": 152257.0}, {"date": "2020-04-17", "close": 0.48, "volume": 71000.0}, {"date": "2020-04-20", "close": 0.41, "volume": 297401.0}, {"date": "2020-04-21", "close": 0.45, "volume": 10000.0}, {"date": "2020-04-23", "close": 0.45, "volume": 15000.0}, {"date": "2020-04-24", "close": 0.45, "volume": 13500.0}, {"date": "2020-04-28", "close": 0.43, "volume": 122734.0}, {"date": "2020-04-29", "close": 0.41, "volume": 80000.0}, {"date": "2020-04-30", "close": 0.43, "volume": 26949.0}, {"date": "2020-05-01", "close": 0.42, "volume": 24351.0}, {"date": "2020-05-05", "close": 0.42, "volume": 5000.0}, {"date": "2020-05-06", "close": 0.42, "volume": 7750.0}, {"date": "2020-05-07", "close": 0.4, "volume": 59100.0}, {"date": "2020-05-08", "close": 0.41, "volume": 246630.0}, {"date": "2020-05-11", "close": 0.42, "volume": 34885.0}, {"date": "2020-05-12", "close": 0.42, "volume": 26050.0}, {"date": "2020-05-13", "close": 0.41, "volume": 172332.0}, {"date": "2020-05-14", "close": 0.42, "volume": 66260.0}, {"date": "2020-05-18", "close": 0.42, "volume": 5000.0}, {"date": "2020-05-19", "close": 0.41, "volume": 115593.0}, {"date": "2020-05-20", "close": 0.39, "volume": 173910.0}, {"date": "2020-05-21", "close": 0.36, "volume": 134252.0}, {"date": "2020-05-22", "close": 0.35, "volume": 67000.0}, {"date": "2020-05-25", "close": 0.33, "volume": 122676.0}, {"date": "2020-05-26", "close": 0.4, "volume": 123662.0}, {"date": "2020-05-27", "close": 0.45, "volume": 166863.0}, {"date": "2020-05-28", "close": 0.43, "volume": 124060.0}, {"date": "2020-05-29", "close": 0.41, "volume": 65010.0}, {"date": "2020-06-01", "close": 0.46, "volume": 3040.0}, {"date": "2020-06-02", "close": 0.45, "volume": 54985.0}, {"date": "2020-06-03", "close": 0.45, "volume": 97363.0}, {"date": "2020-06-04", "close": 0.4, "volume": 122500.0}, {"date": "2020-06-05", "close": 0.43, "volume": 14667.0}, {"date": "2020-06-09", "close": 0.45, "volume": 81242.0}, {"date": "2020-06-10", "close": 0.45, "volume": 65840.0}, {"date": "2020-06-11", "close": 0.4, "volume": 156637.0}, {"date": "2020-06-12", "close": 0.45, "volume": 265882.0}, {"date": "2020-06-15", "close": 0.45, "volume": 77321.0}, {"date": "2020-06-16", "close": 0.46, "volume": 52634.0}, {"date": "2020-06-17", "close": 0.47, "volume": 92086.0}, {"date": "2020-06-18", "close": 0.49, "volume": 77770.0}, {"date": "2020-06-19", "close": 0.52, "volume": 59280.0}, {"date": "2020-06-22", "close": 0.51, "volume": 18464.0}, {"date": "2020-06-24", "close": 0.57, "volume": 895770.0}, {"date": "2020-06-25", "close": 0.56, "volume": 248743.0}, {"date": "2020-06-26", "close": 0.56, "volume": 19500.0}, {"date": "2020-06-29", "close": 0.56, "volume": 190833.0}, {"date": "2020-06-30", "close": 0.56, "volume": 12500.0}, {"date": "2020-07-01", "close": 0.58, "volume": 22708.0}, {"date": "2020-07-03", "close": 0.58, "volume": 8500.0}, {"date": "2020-07-07", "close": 0.6, "volume": 43882.0}, {"date": "2020-07-08", "close": 0.6, "volume": 23622.0}, {"date": "2020-07-09", "close": 0.63, "volume": 16613.0}, {"date": "2020-07-10", "close": 0.63, "volume": 1556.0}, {"date": "2020-07-13", "close": 0.62, "volume": 31800.0}, {"date": "2020-07-14", "close": 0.61, "volume": 72773.0}, {"date": "2020-07-15", "close": 0.6, "volume": 46620.0}, {"date": "2020-07-16", "close": 0.61, "volume": 10246.0}, {"date": "2020-07-17", "close": 0.61, "volume": 1100.0}, {"date": "2020-07-20", "close": 0.6, "volume": 3000.0}, {"date": "2020-07-21", "close": 0.6, "volume": 7422.0}, {"date": "2020-07-22", "close": 0.58, "volume": 6300.0}, {"date": "2020-07-23", "close": 0.58, "volume": 3488.0}, {"date": "2020-07-24", "close": 0.53, "volume": 20081.0}, {"date": "2020-07-28", "close": 0.53, "volume": 67868.0}, {"date": "2020-07-30", "close": 0.48, "volume": 250018.0}, {"date": "2020-07-31", "close": 0.55, "volume": 1094174.0}, {"date": "2020-08-05", "close": 0.57, "volume": 70650.0}, {"date": "2020-08-06", "close": 0.56, "volume": 12000.0}, {"date": "2020-08-07", "close": 0.55, "volume": 0.0}, {"date": "2020-08-10", "close": 0.5, "volume": 41375.0}, {"date": "2020-08-11", "close": 0.45, "volume": 101281.0}, {"date": "2020-08-12", "close": 0.47, "volume": 170980.0}, {"date": "2020-08-13", "close": 0.47, "volume": 691500.0}, {"date": "2020-08-14", "close": 0.54, "volume": 60339.0}, {"date": "2020-08-17", "close": 0.55, "volume": 88049.0}, {"date": "2020-08-18", "close": 0.59, "volume": 40172.0}, {"date": "2020-08-19", "close": 0.58, "volume": 35186.0}, {"date": "2020-08-20", "close": 0.56, "volume": 32400.0}, {"date": "2020-08-21", "close": 0.56, "volume": 17400.0}, {"date": "2020-08-24", "close": 0.59, "volume": 14349.0}, {"date": "2020-08-25", "close": 0.6, "volume": 34666.0}, {"date": "2020-08-26", "close": 0.69, "volume": 102959.0}, {"date": "2020-08-27", "close": 0.67, "volume": 231620.0}, {"date": "2020-08-28", "close": 0.67, "volume": 620117.0}, {"date": "2020-08-31", "close": 0.64, "volume": 114500.0}, {"date": "2020-09-02", "close": 0.66, "volume": 142.0}, {"date": "2020-09-03", "close": 0.66, "volume": 10000.0}, {"date": "2020-09-04", "close": 0.61, "volume": 75787.0}, {"date": "2020-09-07", "close": 0.6, "volume": 40000.0}, {"date": "2020-09-08", "close": 0.63, "volume": 49000.0}, {"date": "2020-09-09", "close": 0.63, "volume": 60849.0}, {"date": "2020-09-10", "close": 0.61, "volume": 8738.0}, {"date": "2020-09-11", "close": 0.58, "volume": 226676.0}, {"date": "2020-09-14", "close": 0.6, "volume": 34483.0}, {"date": "2020-09-15", "close": 0.63, "volume": 14430.0}, {"date": "2020-09-16", "close": 0.61, "volume": 64437.0}, {"date": "2020-09-17", "close": 0.6, "volume": 92000.0}, {"date": "2020-09-18", "close": 0.62, "volume": 2000.0}, {"date": "2020-09-21", "close": 0.62, "volume": 1982600.0}, {"date": "2020-09-23", "close": 0.65, "volume": 15080.0}, {"date": "2020-09-24", "close": 0.68, "volume": 148138.0}, {"date": "2020-09-25", "close": 0.64, "volume": 12700.0}, {"date": "2020-09-30", "close": 0.65, "volume": 28167.0}, {"date": "2020-10-01", "close": 0.67, "volume": 37025.0}, {"date": "2020-10-02", "close": 0.64, "volume": 66011.0}, {"date": "2020-10-05", "close": 0.62, "volume": 1250.0}, {"date": "2020-10-06", "close": 0.65, "volume": 5014.0}, {"date": "2020-10-07", "close": 0.65, "volume": 3500.0}, {"date": "2020-10-08", "close": 0.63, "volume": 19500.0}, {"date": "2020-10-12", "close": 0.65, "volume": 70350.0}, {"date": "2020-10-13", "close": 0.65, "volume": 16000.0}, {"date": "2020-10-14", "close": 0.64, "volume": 11682.0}, {"date": "2020-10-15", "close": 0.62, "volume": 54100.0}, {"date": "2020-10-16", "close": 0.66, "volume": 3200.0}, {"date": "2020-10-20", "close": 0.72, "volume": 209455.0}, {"date": "2020-10-21", "close": 0.7, "volume": 75134.0}, {"date": "2020-10-22", "close": 0.7, "volume": 5000.0}, {"date": "2020-10-23", "close": 0.7, "volume": 57965.0}, {"date": "2020-10-26", "close": 0.7, "volume": 1429.0}, {"date": "2020-10-27", "close": 0.67, "volume": 52920.0}, {"date": "2020-10-28", "close": 0.68, "volume": 15800.0}, {"date": "2020-10-29", "close": 0.68, "volume": 15000.0}, {"date": "2020-10-30", "close": 0.68, "volume": 92278.0}, {"date": "2020-11-02", "close": 0.66, "volume": 34457.0}, {"date": "2020-11-03", "close": 0.68, "volume": 10000.0}, {"date": "2020-11-04", "close": 0.68, "volume": 23370.0}, {"date": "2020-11-05", "close": 0.7, "volume": 3659.0}, {"date": "2020-11-06", "close": 0.72, "volume": 10000.0}, {"date": "2020-11-09", "close": 0.77, "volume": 24902.0}, {"date": "2020-11-10", "close": 0.81, "volume": 58295.0}, {"date": "2020-11-11", "close": 0.8, "volume": 40506.0}, {"date": "2020-11-13", "close": 0.8, "volume": 6500.0}, {"date": "2020-11-17", "close": 0.8, "volume": 2000.0}, {"date": "2020-11-18", "close": 0.8, "volume": 31030.0}, {"date": "2020-11-19", "close": 0.81, "volume": 5000.0}, {"date": "2020-11-20", "close": 0.77, "volume": 43085.0}, {"date": "2020-11-23", "close": 0.77, "volume": 16328.0}, {"date": "2020-11-24", "close": 0.78, "volume": 6266.0}, {"date": "2020-11-25", "close": 0.76, "volume": 27119.0}, {"date": "2020-11-26", "close": 0.75, "volume": 8851.0}, {"date": "2020-11-27", "close": 0.75, "volume": 11483.0}, {"date": "2020-11-30", "close": 0.76, "volume": 22306.0}, {"date": "2020-12-01", "close": 0.74, "volume": 39213.0}, {"date": "2020-12-02", "close": 0.75, "volume": 1500.0}, {"date": "2020-12-03", "close": 0.77, "volume": 6000.0}, {"date": "2020-12-04", "close": 0.77, "volume": 5289.0}, {"date": "2020-12-07", "close": 0.77, "volume": 9600.0}, {"date": "2020-12-08", "close": 0.74, "volume": 5805.0}, {"date": "2020-12-09", "close": 0.76, "volume": 7500.0}, {"date": "2020-12-10", "close": 0.74, "volume": 10000.0}, {"date": "2020-12-11", "close": 0.77, "volume": 4585.0}, {"date": "2020-12-17", "close": 0.79, "volume": 2600.0}, {"date": "2020-12-18", "close": 0.76, "volume": 20386.0}, {"date": "2020-12-22", "close": 0.76, "volume": 2500.0}, {"date": "2020-12-29", "close": 0.79, "volume": 950.0}, {"date": "2020-12-30", "close": 0.77, "volume": 1470.0}, {"date": "2020-12-31", "close": 0.77, "volume": 2000.0}, {"date": "2021-01-05", "close": 0.76, "volume": 4348.0}, {"date": "2021-01-06", "close": 0.76, "volume": 5000.0}, {"date": "2021-01-08", "close": 0.78, "volume": 6543.0}, {"date": "2021-01-11", "close": 0.77, "volume": 82871.0}, {"date": "2021-01-12", "close": 0.79, "volume": 50000.0}, {"date": "2021-01-13", "close": 0.79, "volume": 29300.0}, {"date": "2021-01-14", "close": 0.8, "volume": 27315.0}, {"date": "2021-01-15", "close": 0.79, "volume": 40385.0}, {"date": "2021-01-18", "close": 0.79, "volume": 14000.0}, {"date": "2021-01-19", "close": 0.8, "volume": 82833.0}, {"date": "2021-01-21", "close": 0.77, "volume": 935.0}, {"date": "2021-01-27", "close": 0.94, "volume": 941943.0}, {"date": "2021-01-28", "close": 0.93, "volume": 46873.0}, {"date": "2021-01-29", "close": 0.93, "volume": 42445.0}, {"date": "2021-02-01", "close": 0.9, "volume": 14113.0}, {"date": "2021-02-02", "close": 0.93, "volume": 38833.0}, {"date": "2021-02-03", "close": 0.93, "volume": 16200.0}, {"date": "2021-02-05", "close": 0.91, "volume": 76360.0}, {"date": "2021-02-08", "close": 0.94, "volume": 109719.0}, {"date": "2021-02-09", "close": 0.95, "volume": 114611.0}, {"date": "2021-02-10", "close": 0.97, "volume": 38907.0}, {"date": "2021-02-11", "close": 0.96, "volume": 115961.0}, {"date": "2021-02-12", "close": 0.97, "volume": 108317.0}, {"date": "2021-02-15", "close": 0.99, "volume": 83877.0}, {"date": "2021-02-16", "close": 1.0, "volume": 42936.0}, {"date": "2021-02-17", "close": 0.97, "volume": 109537.0}, {"date": "2021-02-18", "close": 0.99, "volume": 925013.0}, {"date": "2021-02-19", "close": 0.95, "volume": 81983.0}, {"date": "2021-02-22", "close": 0.94, "volume": 81101.0}, {"date": "2021-02-23", "close": 0.95, "volume": 21100.0}, {"date": "2021-02-24", "close": 0.95, "volume": 13025.0}, {"date": "2021-02-25", "close": 0.96, "volume": 10000.0}, {"date": "2021-02-26", "close": 0.99, "volume": 85979.0}, {"date": "2021-03-01", "close": 1.0, "volume": 229981.0}, {"date": "2021-03-02", "close": 1.0, "volume": 163981.0}, {"date": "2021-03-03", "close": 1.0, "volume": 8623.0}, {"date": "2021-03-04", "close": 1.0, "volume": 20918.0}, {"date": "2021-03-05", "close": 1.0, "volume": 29750.0}, {"date": "2021-03-08", "close": 1.05, "volume": 58146.0}, {"date": "2021-03-09", "close": 1.0, "volume": 4898.0}, {"date": "2021-03-10", "close": 1.0, "volume": 32039.0}, {"date": "2021-03-11", "close": 1.05, "volume": 1619.0}, {"date": "2021-03-12", "close": 1.0, "volume": 2000.0}, {"date": "2021-03-15", "close": 1.0, "volume": 10934.0}, {"date": "2021-03-16", "close": 1.0, "volume": 27000.0}, {"date": "2021-03-17", "close": 1.0, "volume": 24000.0}, {"date": "2021-03-18", "close": 1.05, "volume": 23361.0}, {"date": "2021-03-19", "close": 1.05, "volume": 110042.0}, {"date": "2021-03-22", "close": 1.05, "volume": 5900.0}, {"date": "2021-03-23", "close": 1.05, "volume": 38987.0}, {"date": "2021-03-24", "close": 1.05, "volume": 23215.0}, {"date": "2021-03-25", "close": 1.0, "volume": 100000.0}, {"date": "2021-03-26", "close": 1.05, "volume": 10905.0}, {"date": "2021-03-29", "close": 1.05, "volume": 58081.0}, {"date": "2021-03-30", "close": 1.05, "volume": 34110.0}, {"date": "2021-03-31", "close": 1.05, "volume": 61187.0}, {"date": "2021-04-01", "close": 1.0, "volume": 48698.0}, {"date": "2021-04-06", "close": 1.0, "volume": 746.0}, {"date": "2021-04-07", "close": 0.98, "volume": 7465.0}, {"date": "2021-04-08", "close": 0.97, "volume": 3000.0}, {"date": "2021-04-09", "close": 1.0, "volume": 12434.0}, {"date": "2021-04-12", "close": 1.0, "volume": 500.0}, {"date": "2021-04-13", "close": 1.05, "volume": 954.0}, {"date": "2021-04-14", "close": 1.0, "volume": 700.0}, {"date": "2021-04-15", "close": 1.0, "volume": 10550.0}, {"date": "2021-04-16", "close": 1.0, "volume": 1031.0}, {"date": "2021-04-19", "close": 1.05, "volume": 608637.0}, {"date": "2021-04-20", "close": 1.05, "volume": 321472.0}, {"date": "2021-04-21", "close": 1.05, "volume": 63600.0}, {"date": "2021-04-22", "close": 1.0, "volume": 129963.0}, {"date": "2021-04-23", "close": 1.0, "volume": 65857.0}, {"date": "2021-04-26", "close": 1.0, "volume": 109000.0}, {"date": "2021-04-27", "close": 1.0, "volume": 90881.0}, {"date": "2021-04-28", "close": 1.05, "volume": 352141.0}, {"date": "2021-04-29", "close": 1.1, "volume": 245951.0}, {"date": "2021-04-30", "close": 1.15, "volume": 122271.0}, {"date": "2021-05-03", "close": 1.1, "volume": 37433.0}, {"date": "2021-05-04", "close": 1.1, "volume": 69632.0}, {"date": "2021-05-05", "close": 1.1, "volume": 103538.0}, {"date": "2021-05-06", "close": 1.15, "volume": 126748.0}, {"date": "2021-05-07", "close": 1.15, "volume": 101000.0}, {"date": "2021-05-10", "close": 1.1, "volume": 245313.0}, {"date": "2021-05-11", "close": 1.15, "volume": 13652.0}, {"date": "2021-05-12", "close": 1.15, "volume": 11956.0}, {"date": "2021-05-13", "close": 1.15, "volume": 25475.0}, {"date": "2021-05-14", "close": 1.2, "volume": 9827.0}, {"date": "2021-05-17", "close": 1.2, "volume": 32563.0}, {"date": "2021-05-18", "close": 1.2, "volume": 1000.0}, {"date": "2021-05-19", "close": 1.15, "volume": 37851.0}, {"date": "2021-05-20", "close": 1.2, "volume": 47921.0}, {"date": "2021-05-21", "close": 1.15, "volume": 19942.0}, {"date": "2021-05-24", "close": 1.2, "volume": 23200.0}, {"date": "2021-05-25", "close": 1.15, "volume": 37725.0}, {"date": "2021-05-26", "close": 1.2, "volume": 988765.0}, {"date": "2021-05-27", "close": 1.25, "volume": 4413046.0}, {"date": "2021-05-28", "close": 1.25, "volume": 93378.0}, {"date": "2021-05-31", "close": 1.3, "volume": 300605.0}, {"date": "2021-06-01", "close": 1.3, "volume": 66180.0}, {"date": "2021-06-02", "close": 1.3, "volume": 35357.0}, {"date": "2021-06-03", "close": 1.3, "volume": 25817.0}, {"date": "2021-06-04", "close": 1.25, "volume": 60677.0}, {"date": "2021-06-07", "close": 1.3, "volume": 103437.0}, {"date": "2021-06-08", "close": 1.3, "volume": 96010.0}, {"date": "2021-06-09", "close": 1.25, "volume": 25110.0}, {"date": "2021-06-10", "close": 1.35, "volume": 43052.0}, {"date": "2021-06-11", "close": 1.3, "volume": 76512.0}, {"date": "2021-06-15", "close": 1.3, "volume": 31151.0}, {"date": "2021-06-16", "close": 1.3, "volume": 55095.0}, {"date": "2021-06-17", "close": 1.3, "volume": 41867.0}, {"date": "2021-06-18", "close": 1.3, "volume": 27016.0}, {"date": "2021-06-21", "close": 1.3, "volume": 17846.0}, {"date": "2021-06-22", "close": 1.3, "volume": 39023.0}, {"date": "2021-06-23", "close": 1.3, "volume": 41563.0}, {"date": "2021-06-24", "close": 1.3, "volume": 27500.0}, {"date": "2021-06-25", "close": 1.25, "volume": 78164.0}, {"date": "2021-06-28", "close": 1.3, "volume": 236383.0}, {"date": "2021-06-29", "close": 1.25, "volume": 78143.0}, {"date": "2021-06-30", "close": 1.35, "volume": 87329.0}, {"date": "2021-07-01", "close": 1.35, "volume": 26813.0}, {"date": "2021-07-02", "close": 1.35, "volume": 37450.0}, {"date": "2021-07-14", "close": 1.4, "volume": 20035.0}, {"date": "2021-07-15", "close": 1.4, "volume": 11560.0}, {"date": "2021-07-16", "close": 1.34, "volume": 82682.0}, {"date": "2021-07-19", "close": 1.35, "volume": 121344.0}, {"date": "2021-07-20", "close": 1.35, "volume": 44722.0}, {"date": "2021-07-21", "close": 1.35, "volume": 2020.0}, {"date": "2021-07-22", "close": 1.35, "volume": 56222.0}, {"date": "2021-07-23", "close": 1.34, "volume": 111097.0}, {"date": "2021-07-26", "close": 1.37, "volume": 12006.0}, {"date": "2021-07-27", "close": 1.41, "volume": 551370.0}, {"date": "2021-07-28", "close": 1.41, "volume": 98522.0}, {"date": "2021-07-29", "close": 1.41, "volume": 11740.0}, {"date": "2021-07-30", "close": 1.4, "volume": 52241.0}, {"date": "2021-08-02", "close": 1.415, "volume": 18314.0}, {"date": "2021-08-03", "close": 1.375, "volume": 25172.0}, {"date": "2021-08-04", "close": 1.4, "volume": 18517.0}, {"date": "2021-08-05", "close": 1.4, "volume": 50.0}, {"date": "2021-08-06", "close": 1.4, "volume": 236383.0}, {"date": "2021-08-09", "close": 1.4, "volume": 108.0}, {"date": "2021-08-10", "close": 1.4, "volume": 60241.0}, {"date": "2021-08-11", "close": 1.4, "volume": 287112.0}, {"date": "2021-08-12", "close": 1.39, "volume": 25000.0}, {"date": "2021-08-13", "close": 1.38, "volume": 12132.0}, {"date": "2021-08-16", "close": 1.38, "volume": 2900.0}, {"date": "2021-08-17", "close": 1.38, "volume": 14267.0}, {"date": "2021-08-18", "close": 1.4, "volume": 32020.0}, {"date": "2021-08-19", "close": 1.37, "volume": 12913.0}, {"date": "2021-08-20", "close": 1.37, "volume": 10091.0}, {"date": "2021-08-23", "close": 1.36, "volume": 5971.0}, {"date": "2021-08-24", "close": 1.36, "volume": 4649.0}, {"date": "2021-08-25", "close": 1.385, "volume": 43877.0}, {"date": "2021-08-26", "close": 1.37, "volume": 608453.0}, {"date": "2021-08-27", "close": 1.51, "volume": 248152.0}, {"date": "2021-08-30", "close": 1.47, "volume": 59988.0}, {"date": "2021-08-31", "close": 1.48, "volume": 73276.0}, {"date": "2021-09-01", "close": 1.48, "volume": 67020.0}, {"date": "2021-09-02", "close": 1.49, "volume": 35275.0}, {"date": "2021-09-03", "close": 1.48, "volume": 29869.0}, {"date": "2021-09-06", "close": 1.48, "volume": 12250.0}, {"date": "2021-09-07", "close": 1.47, "volume": 75224.0}, {"date": "2021-09-08", "close": 1.48, "volume": 13433.0}, {"date": "2021-09-09", "close": 1.48, "volume": 45006.0}, {"date": "2021-09-10", "close": 1.48, "volume": 24593.0}, {"date": "2021-09-13", "close": 1.44, "volume": 268782.0}, {"date": "2021-09-14", "close": 1.44, "volume": 4301.0}, {"date": "2021-09-15", "close": 1.415, "volume": 93599.0}, {"date": "2021-09-16", "close": 1.395, "volume": 304570.0}, {"date": "2021-09-17", "close": 1.42, "volume": 197498.0}, {"date": "2021-09-20", "close": 1.42, "volume": 48972.0}, {"date": "2021-09-21", "close": 1.42, "volume": 61806.0}, {"date": "2021-09-22", "close": 1.4, "volume": 785.0}, {"date": "2021-09-23", "close": 1.395, "volume": 22794.0}, {"date": "2021-09-24", "close": 1.38, "volume": 33296.0}, {"date": "2021-09-27", "close": 1.39, "volume": 30350.0}, {"date": "2021-09-28", "close": 1.39, "volume": 1507.0}, {"date": "2021-09-29", "close": 1.39, "volume": 65931.0}, {"date": "2021-09-30", "close": 1.395, "volume": 35440.0}, {"date": "2021-10-01", "close": 1.395, "volume": 394.0}, {"date": "2021-10-04", "close": 1.39, "volume": 6714.0}, {"date": "2021-10-05", "close": 1.395, "volume": 1276.0}, {"date": "2021-10-06", "close": 1.395, "volume": 95274.0}, {"date": "2021-10-07", "close": 1.36, "volume": 9350.0}, {"date": "2021-10-08", "close": 1.385, "volume": 12140.0}, {"date": "2021-10-11", "close": 1.39, "volume": 28754.0}, {"date": "2021-10-12", "close": 1.39, "volume": 32112.0}, {"date": "2021-10-13", "close": 1.37, "volume": 957.0}, {"date": "2021-10-15", "close": 1.4, "volume": 32890.0}, {"date": "2021-10-18", "close": 1.38, "volume": 7012.0}, {"date": "2021-10-19", "close": 1.36, "volume": 42393.0}, {"date": "2021-10-20", "close": 1.38, "volume": 32012.0}, {"date": "2021-10-21", "close": 1.35, "volume": 86923.0}, {"date": "2021-10-22", "close": 1.31, "volume": 163356.0}, {"date": "2021-10-25", "close": 1.33, "volume": 93851.0}, {"date": "2021-10-26", "close": 1.33, "volume": 18521.0}, {"date": "2021-10-27", "close": 1.355, "volume": 156485.0}, {"date": "2021-10-28", "close": 1.36, "volume": 23789.0}, {"date": "2021-10-29", "close": 1.355, "volume": 34783.0}, {"date": "2021-11-01", "close": 1.345, "volume": 38416.0}, {"date": "2021-11-02", "close": 1.36, "volume": 1935198.0}, {"date": "2021-11-03", "close": 1.33, "volume": 32501.0}, {"date": "2021-11-04", "close": 1.325, "volume": 21174.0}, {"date": "2021-11-05", "close": 1.32, "volume": 37399.0}, {"date": "2021-11-08", "close": 1.32, "volume": 235175.0}, {"date": "2021-11-09", "close": 1.31, "volume": 92561.0}, {"date": "2021-11-10", "close": 1.29, "volume": 11327.0}, {"date": "2021-11-11", "close": 1.24, "volume": 71241.0}, {"date": "2021-11-12", "close": 1.25, "volume": 47154.0}, {"date": "2021-11-15", "close": 1.245, "volume": 155966.0}, {"date": "2021-11-16", "close": 1.26, "volume": 11733.0}, {"date": "2021-11-17", "close": 1.335, "volume": 44158.0}, {"date": "2021-11-18", "close": 1.325, "volume": 34511.0}, {"date": "2021-11-19", "close": 1.345, "volume": 52918.0}, {"date": "2021-11-22", "close": 1.33, "volume": 63018.0}, {"date": "2021-11-23", "close": 1.335, "volume": 1696908.0}, {"date": "2021-11-24", "close": 1.36, "volume": 187367.0}, {"date": "2021-11-25", "close": 1.39, "volume": 122254.0}, {"date": "2021-11-26", "close": 1.36, "volume": 84300.0}, {"date": "2021-11-29", "close": 1.36, "volume": 20498.0}, {"date": "2021-11-30", "close": 1.34, "volume": 91481.0}, {"date": "2021-12-01", "close": 1.34, "volume": 5924.0}, {"date": "2021-12-02", "close": 1.34, "volume": 7595.0}, {"date": "2021-12-06", "close": 1.32, "volume": 45003.0}, {"date": "2021-12-07", "close": 1.32, "volume": 654.0}, {"date": "2021-12-08", "close": 1.35, "volume": 16642.0}, {"date": "2021-12-09", "close": 1.35, "volume": 23362.0}, {"date": "2021-12-10", "close": 1.35, "volume": 35000.0}, {"date": "2021-12-13", "close": 1.33, "volume": 11023.0}, {"date": "2021-12-14", "close": 1.36, "volume": 40000.0}, {"date": "2021-12-15", "close": 1.385, "volume": 152748.0}, {"date": "2021-12-16", "close": 1.4, "volume": 208752.0}, {"date": "2021-12-17", "close": 1.41, "volume": 180333.0}, {"date": "2021-12-20", "close": 1.415, "volume": 22767.0}, {"date": "2021-12-21", "close": 1.42, "volume": 132575.0}, {"date": "2021-12-22", "close": 1.42, "volume": 147946.0}, {"date": "2021-12-23", "close": 1.42, "volume": 77818.0}, {"date": "2021-12-24", "close": 1.46, "volume": 47534.0}, {"date": "2021-12-29", "close": 1.46, "volume": 40121.0}, {"date": "2021-12-30", "close": 1.5, "volume": 35458.0}, {"date": "2021-12-31", "close": 1.5, "volume": 39121.0}, {"date": "2022-01-04", "close": 1.5, "volume": 99557.0}, {"date": "2022-01-05", "close": 1.49, "volume": 15782.0}, {"date": "2022-01-06", "close": 1.45, "volume": 42774.0}, {"date": "2022-01-07", "close": 1.45, "volume": 29279.0}, {"date": "2022-01-10", "close": 1.46, "volume": 50318.0}, {"date": "2022-01-12", "close": 1.45, "volume": 9682.0}, {"date": "2022-01-13", "close": 1.44, "volume": 32904.0}, {"date": "2022-01-14", "close": 1.435, "volume": 64654.0}, {"date": "2022-01-17", "close": 1.41, "volume": 21495.0}, {"date": "2022-01-18", "close": 1.44, "volume": 28871.0}, {"date": "2022-01-19", "close": 1.44, "volume": 131995.0}, {"date": "2022-01-20", "close": 1.44, "volume": 95366.0}, {"date": "2022-01-21", "close": 1.44, "volume": 54712.0}, {"date": "2022-01-24", "close": 1.43, "volume": 68878.0}, {"date": "2022-01-25", "close": 1.45, "volume": 31541.0}, {"date": "2022-01-27", "close": 1.42, "volume": 23292.0}, {"date": "2022-01-28", "close": 1.44, "volume": 37340.0}, {"date": "2022-01-31", "close": 1.44, "volume": 74999.0}, {"date": "2022-02-01", "close": 1.44, "volume": 12760.0}, {"date": "2022-02-02", "close": 1.43, "volume": 21044.0}, {"date": "2022-02-03", "close": 1.44, "volume": 8965.0}, {"date": "2022-02-04", "close": 1.44, "volume": 52725.0}, {"date": "2022-02-07", "close": 1.44, "volume": 18856.0}, {"date": "2022-02-08", "close": 1.43, "volume": 18087.0}, {"date": "2022-02-09", "close": 1.43, "volume": 13339.0}, {"date": "2022-02-10", "close": 1.42, "volume": 27100.0}, {"date": "2022-02-11", "close": 1.43, "volume": 716.0}, {"date": "2022-02-14", "close": 1.415, "volume": 164862.0}, {"date": "2022-02-15", "close": 1.43, "volume": 26404.0}, {"date": "2022-02-16", "close": 1.44, "volume": 7339.0}, {"date": "2022-02-17", "close": 1.44, "volume": 7686.0}, {"date": "2022-02-18", "close": 1.42, "volume": 50297.0}, {"date": "2022-02-21", "close": 1.42, "volume": 30397.0}, {"date": "2022-02-22", "close": 1.41, "volume": 430000.0}, {"date": "2022-02-23", "close": 1.365, "volume": 61926.0}, {"date": "2022-02-24", "close": 1.41, "volume": 7969.0}, {"date": "2022-02-25", "close": 1.415, "volume": 50259.0}, {"date": "2022-02-28", "close": 1.45, "volume": 46274.0}, {"date": "2022-03-01", "close": 1.48, "volume": 37000.0}, {"date": "2022-03-02", "close": 1.48, "volume": 8003.0}, {"date": "2022-03-03", "close": 1.435, "volume": 10579.0}, {"date": "2022-03-04", "close": 1.45, "volume": 10000.0}, {"date": "2022-03-07", "close": 1.45, "volume": 586479.0}, {"date": "2022-03-08", "close": 1.43, "volume": 38036.0}, {"date": "2022-03-09", "close": 1.46, "volume": 67268.0}, {"date": "2022-03-10", "close": 1.495, "volume": 12147.0}, {"date": "2022-03-11", "close": 1.47, "volume": 73690.0}, {"date": "2022-03-14", "close": 1.47, "volume": 17500.0}, {"date": "2022-03-15", "close": 1.47, "volume": 1363561.0}, {"date": "2022-03-16", "close": 1.47, "volume": 11503.0}, {"date": "2022-03-17", "close": 1.48, "volume": 9525.0}, {"date": "2022-03-18", "close": 1.5, "volume": 52720.0}, {"date": "2022-03-21", "close": 1.525, "volume": 61171.0}, {"date": "2022-03-22", "close": 1.52, "volume": 48654.0}, {"date": "2022-03-23", "close": 1.51, "volume": 1262.0}, {"date": "2022-03-24", "close": 1.565, "volume": 19025.0}, {"date": "2022-03-25", "close": 1.545, "volume": 24268.0}, {"date": "2022-03-28", "close": 1.525, "volume": 40817.0}, {"date": "2022-03-29", "close": 1.5, "volume": 53307.0}, {"date": "2022-03-30", "close": 1.525, "volume": 13650.0}, {"date": "2022-03-31", "close": 1.52, "volume": 37391.0}, {"date": "2022-04-01", "close": 1.52, "volume": 16358.0}, {"date": "2022-04-04", "close": 1.51, "volume": 75579.0}, {"date": "2022-04-05", "close": 1.5, "volume": 47279.0}, {"date": "2022-04-06", "close": 1.525, "volume": 115283.0}, {"date": "2022-04-07", "close": 1.5, "volume": 21246.0}, {"date": "2022-04-08", "close": 1.48, "volume": 1898590.0}, {"date": "2022-04-11", "close": 1.52, "volume": 291847.0}, {"date": "2022-04-12", "close": 1.48, "volume": 565056.0}, {"date": "2022-04-13", "close": 1.605, "volume": 250823.0}, {"date": "2022-04-14", "close": 1.72, "volume": 287536.0}, {"date": "2022-04-19", "close": 1.75, "volume": 222721.0}, {"date": "2022-04-20", "close": 1.75, "volume": 23864.0}, {"date": "2022-04-21", "close": 1.75, "volume": 21129.0}, {"date": "2022-04-22", "close": 1.72, "volume": 15479.0}, {"date": "2022-04-26", "close": 1.72, "volume": 304508.0}, {"date": "2022-04-27", "close": 1.75, "volume": 100813.0}, {"date": "2022-04-28", "close": 1.75, "volume": 239654.0}, {"date": "2022-04-29", "close": 1.8, "volume": 86817.0}, {"date": "2022-05-02", "close": 1.8, "volume": 100951.0}, {"date": "2022-05-03", "close": 1.74, "volume": 43271.0}, {"date": "2022-05-04", "close": 1.765, "volume": 17808.0}, {"date": "2022-05-05", "close": 1.72, "volume": 37000.0}, {"date": "2022-05-09", "close": 1.645, "volume": 54502.0}, {"date": "2022-05-10", "close": 1.62, "volume": 173832.0}, {"date": "2022-05-11", "close": 1.625, "volume": 63951.0}, {"date": "2022-05-12", "close": 1.62, "volume": 7551.0}, {"date": "2022-05-13", "close": 1.635, "volume": 80946.0}, {"date": "2022-05-16", "close": 1.65, "volume": 116816.0}, {"date": "2022-05-17", "close": 1.65, "volume": 59891.0}, {"date": "2022-05-18", "close": 1.7, "volume": 26264.0}, {"date": "2022-05-19", "close": 1.7, "volume": 23039.0}, {"date": "2022-05-20", "close": 1.7, "volume": 30538.0}, {"date": "2022-05-23", "close": 1.74, "volume": 64841.0}, {"date": "2022-05-24", "close": 1.65, "volume": 152446.0}, {"date": "2022-05-25", "close": 1.74, "volume": 14276.0}, {"date": "2022-05-26", "close": 1.69, "volume": 465399.0}, {"date": "2022-05-27", "close": 1.715, "volume": 47168.0}, {"date": "2022-05-30", "close": 1.7, "volume": 58702.0}, {"date": "2022-05-31", "close": 1.7, "volume": 36016.0}, {"date": "2022-06-01", "close": 1.7, "volume": 124481.0}, {"date": "2022-06-02", "close": 1.68, "volume": 3249.0}, {"date": "2022-06-03", "close": 1.7, "volume": 28017.0}, {"date": "2022-06-06", "close": 1.68, "volume": 14331.0}, {"date": "2022-06-07", "close": 1.695, "volume": 325298.0}, {"date": "2022-06-08", "close": 1.69, "volume": 13658.0}, {"date": "2022-06-09", "close": 1.66, "volume": 36158.0}, {"date": "2022-06-10", "close": 1.62, "volume": 27476.0}, {"date": "2022-06-14", "close": 1.49, "volume": 78199.0}, {"date": "2022-06-15", "close": 1.46, "volume": 259131.0}, {"date": "2022-06-16", "close": 1.5, "volume": 84453.0}, {"date": "2022-06-17", "close": 1.48, "volume": 91753.0}, {"date": "2022-06-20", "close": 1.48, "volume": 224904.0}, {"date": "2022-06-21", "close": 1.485, "volume": 56127.0}, {"date": "2022-06-22", "close": 1.48, "volume": 104330.0}, {"date": "2022-06-23", "close": 1.5, "volume": 12295.0}, {"date": "2022-06-24", "close": 1.505, "volume": 24086.0}, {"date": "2022-06-27", "close": 1.535, "volume": 65815.0}, {"date": "2022-06-28", "close": 1.6, "volume": 27980.0}, {"date": "2022-06-29", "close": 1.6, "volume": 514267.0}, {"date": "2022-06-30", "close": 1.58, "volume": 25450.0}, {"date": "2022-07-01", "close": 1.59, "volume": 2020.0}, {"date": "2022-07-04", "close": 1.58, "volume": 41527.0}, {"date": "2022-07-05", "close": 1.58, "volume": 16286.0}, {"date": "2022-07-06", "close": 1.58, "volume": 6644.0}, {"date": "2022-07-07", "close": 1.55, "volume": 30380.0}, {"date": "2022-07-08", "close": 1.56, "volume": 2.0}, {"date": "2022-07-11", "close": 1.55, "volume": 1666484.0}, {"date": "2022-07-12", "close": 1.55, "volume": 17000.0}, {"date": "2022-07-13", "close": 1.57, "volume": 20002.0}, {"date": "2022-07-14", "close": 1.57, "volume": 618.0}, {"date": "2022-07-15", "close": 1.57, "volume": 5002.0}, {"date": "2022-07-18", "close": 1.575, "volume": 1217.0}, {"date": "2022-07-19", "close": 1.575, "volume": 4772.0}, {"date": "2022-07-20", "close": 1.575, "volume": 4539.0}, {"date": "2022-07-21", "close": 1.555, "volume": 6129.0}, {"date": "2022-07-22", "close": 1.72, "volume": 430455.0}, {"date": "2022-07-25", "close": 1.77, "volume": 26198.0}, {"date": "2022-07-26", "close": 1.76, "volume": 154539.0}, {"date": "2022-07-27", "close": 1.72, "volume": 73379.0}, {"date": "2022-07-28", "close": 1.82, "volume": 13692.0}, {"date": "2022-07-29", "close": 1.8, "volume": 53218.0}, {"date": "2022-08-01", "close": 1.87, "volume": 99672.0}, {"date": "2022-08-02", "close": 1.89, "volume": 154782.0}, {"date": "2022-08-03", "close": 1.87, "volume": 18168.0}, {"date": "2022-08-04", "close": 1.82, "volume": 35022.0}, {"date": "2022-08-05", "close": 1.85, "volume": 29357.0}, {"date": "2022-08-08", "close": 1.84, "volume": 59353.0}, {"date": "2022-08-10", "close": 1.805, "volume": 38882.0}, {"date": "2022-08-11", "close": 1.815, "volume": 53732.0}, {"date": "2022-08-12", "close": 1.82, "volume": 1878.0}, {"date": "2022-08-15", "close": 1.795, "volume": 17940.0}, {"date": "2022-08-16", "close": 1.82, "volume": 5977.0}, {"date": "2022-08-17", "close": 1.765, "volume": 52759.0}, {"date": "2022-08-18", "close": 1.725, "volume": 33510.0}, {"date": "2022-08-19", "close": 1.75, "volume": 15125.0}, {"date": "2022-08-22", "close": 1.75, "volume": 32383.0}, {"date": "2022-08-23", "close": 1.77, "volume": 74900.0}, {"date": "2022-08-24", "close": 1.795, "volume": 3099.0}, {"date": "2022-08-25", "close": 1.76, "volume": 12564.0}, {"date": "2022-08-26", "close": 1.785, "volume": 74780.0}, {"date": "2022-08-29", "close": 1.755, "volume": 12500.0}, {"date": "2022-08-30", "close": 1.82, "volume": 16683.0}, {"date": "2022-08-31", "close": 1.8125, "volume": 2.0}, {"date": "2022-09-01", "close": 1.83, "volume": 11665.0}, {"date": "2022-09-02", "close": 1.79, "volume": 83052.0}, {"date": "2022-09-05", "close": 1.83, "volume": 8803.0}, {"date": "2022-09-06", "close": 1.81, "volume": 31032.0}, {"date": "2022-09-07", "close": 1.815, "volume": 90233.0}, {"date": "2022-09-08", "close": 1.83, "volume": 56968.0}, {"date": "2022-09-09", "close": 1.85, "volume": 12823.0}, {"date": "2022-09-12", "close": 1.82, "volume": 180236.0}, {"date": "2022-09-13", "close": 1.85, "volume": 48160.0}, {"date": "2022-09-14", "close": 1.84, "volume": 19196.0}, {"date": "2022-09-15", "close": 1.84, "volume": 6959.0}, {"date": "2022-09-16", "close": 1.8, "volume": 36250.0}, {"date": "2022-09-19", "close": 1.8, "volume": 20564.0}, {"date": "2022-09-20", "close": 1.8, "volume": 5400.0}, {"date": "2022-09-21", "close": 1.79, "volume": 14465.0}, {"date": "2022-09-23", "close": 1.7, "volume": 50975.0}, {"date": "2022-09-26", "close": 1.65, "volume": 42997.0}, {"date": "2022-09-27", "close": 1.64, "volume": 9518.0}, {"date": "2022-09-28", "close": 1.62, "volume": 25886.0}, {"date": "2022-09-29", "close": 1.62, "volume": 67016.0}, {"date": "2022-09-30", "close": 1.6, "volume": 34794.0}, {"date": "2022-10-03", "close": 1.54, "volume": 64264.0}, {"date": "2022-10-04", "close": 1.58, "volume": 26915.0}, {"date": "2022-10-05", "close": 1.595, "volume": 11814.0}, {"date": "2022-10-07", "close": 1.59, "volume": 7677.0}, {"date": "2022-10-10", "close": 1.52, "volume": 33831.0}, {"date": "2022-10-11", "close": 1.52, "volume": 26959.0}, {"date": "2022-10-12", "close": 1.465, "volume": 55748.0}, {"date": "2022-10-13", "close": 1.47, "volume": 3198.0}, {"date": "2022-10-14", "close": 1.49, "volume": 30769.0}, {"date": "2022-10-17", "close": 1.49, "volume": 67359.0}, {"date": "2022-10-18", "close": 1.5, "volume": 4553.0}, {"date": "2022-10-19", "close": 1.53, "volume": 30500.0}, {"date": "2022-10-20", "close": 1.53, "volume": 14000.0}, {"date": "2022-10-21", "close": 1.5275, "volume": 602.0}, {"date": "2022-10-24", "close": 1.51, "volume": 555182.0}, {"date": "2022-10-25", "close": 1.47, "volume": 28789.0}, {"date": "2022-10-26", "close": 1.51, "volume": 41768.0}, {"date": "2022-10-27", "close": 1.55, "volume": 37589.0}, {"date": "2022-10-28", "close": 1.55, "volume": 32544.0}, {"date": "2022-10-31", "close": 1.47, "volume": 43045.0}, {"date": "2022-11-01", "close": 1.52, "volume": 42500.0}, {"date": "2022-11-02", "close": 1.52, "volume": 371.0}, {"date": "2022-11-03", "close": 1.52, "volume": 750.0}, {"date": "2022-11-04", "close": 1.52, "volume": 2.0}, {"date": "2022-11-07", "close": 1.52, "volume": 11164.0}, {"date": "2022-11-08", "close": 1.52, "volume": 11049.0}, {"date": "2022-11-09", "close": 1.5, "volume": 3329.0}, {"date": "2022-11-10", "close": 1.5, "volume": 1671.0}, {"date": "2022-11-11", "close": 1.44, "volume": 7408.0}, {"date": "2022-11-14", "close": 1.44, "volume": 69812.0}, {"date": "2022-11-15", "close": 1.45, "volume": 11011.0}, {"date": "2022-11-16", "close": 1.47, "volume": 52481.0}, {"date": "2022-11-17", "close": 1.475, "volume": 5601.0}, {"date": "2022-11-18", "close": 1.48, "volume": 20356.0}, {"date": "2022-11-21", "close": 1.48, "volume": 228.0}, {"date": "2022-11-22", "close": 1.47, "volume": 42536.0}, {"date": "2022-11-23", "close": 1.5, "volume": 20800.0}, {"date": "2022-11-24", "close": 1.48, "volume": 18832.0}, {"date": "2022-11-25", "close": 1.5, "volume": 19968.0}, {"date": "2022-11-28", "close": 1.5, "volume": 17564.0}, {"date": "2022-11-29", "close": 1.55, "volume": 23707.0}, {"date": "2022-11-30", "close": 1.55, "volume": 1008.0}, {"date": "2022-12-01", "close": 1.55, "volume": 6574.0}, {"date": "2022-12-02", "close": 1.55, "volume": 16745.0}, {"date": "2022-12-05", "close": 1.565, "volume": 6549.0}, {"date": "2022-12-06", "close": 1.61, "volume": 63937.0}, {"date": "2022-12-07", "close": 1.58, "volume": 43292.0}, {"date": "2022-12-08", "close": 1.595, "volume": 1172.0}, {"date": "2022-12-09", "close": 1.59, "volume": 3575.0}, {"date": "2022-12-12", "close": 1.535, "volume": 81102.0}, {"date": "2022-12-13", "close": 1.5, "volume": 54337.0}, {"date": "2022-12-14", "close": 1.5125, "volume": 34663.0}, {"date": "2022-12-15", "close": 1.5, "volume": 73356.0}, {"date": "2022-12-16", "close": 1.5, "volume": 72723.0}, {"date": "2022-12-19", "close": 1.5175, "volume": 370116.0}, {"date": "2022-12-20", "close": 1.5, "volume": 137035.0}, {"date": "2022-12-21", "close": 1.49, "volume": 46551.0}, {"date": "2022-12-22", "close": 1.51, "volume": 34410.0}, {"date": "2022-12-23", "close": 1.495, "volume": 139221.0}, {"date": "2022-12-28", "close": 1.495, "volume": 5732.0}, {"date": "2022-12-29", "close": 1.5, "volume": 5000.0}, {"date": "2022-12-30", "close": 1.46, "volume": 87133.0}, {"date": "2023-01-03", "close": 1.47, "volume": 8868.0}, {"date": "2023-01-04", "close": 1.52, "volume": 1148.0}, {"date": "2023-01-05", "close": 1.475, "volume": 8422.0}, {"date": "2023-01-06", "close": 1.48, "volume": 4004.0}, {"date": "2023-01-09", "close": 1.47, "volume": 15508.0}, {"date": "2023-01-10", "close": 1.47, "volume": 100166.0}, {"date": "2023-01-12", "close": 1.47, "volume": 24457.0}, {"date": "2023-01-13", "close": 1.4, "volume": 3500.0}, {"date": "2023-01-16", "close": 1.43, "volume": 5252.0}, {"date": "2023-01-17", "close": 1.46, "volume": 38870.0}, {"date": "2023-01-18", "close": 1.47, "volume": 30000.0}, {"date": "2023-01-19", "close": 1.46, "volume": 32907.0}, {"date": "2023-01-20", "close": 1.455, "volume": 52657.0}, {"date": "2023-01-23", "close": 1.46, "volume": 73874.0}, {"date": "2023-01-24", "close": 1.5, "volume": 14540.0}, {"date": "2023-01-25", "close": 1.48, "volume": 4233.0}, {"date": "2023-01-27", "close": 1.49, "volume": 14233.0}, {"date": "2023-01-30", "close": 1.525, "volume": 43567.0}, {"date": "2023-01-31", "close": 1.5, "volume": 37801.0}, {"date": "2023-02-01", "close": 1.48, "volume": 39776.0}, {"date": "2023-02-02", "close": 1.485, "volume": 5679.0}, {"date": "2023-02-03", "close": 1.455, "volume": 109617.0}, {"date": "2023-02-06", "close": 1.48, "volume": 4212.0}, {"date": "2023-02-07", "close": 1.5, "volume": 9100.0}, {"date": "2023-02-08", "close": 1.48, "volume": 7704.0}, {"date": "2023-02-10", "close": 1.54, "volume": 19371.0}, {"date": "2023-02-13", "close": 1.58, "volume": 6226.0}, {"date": "2023-02-14", "close": 1.54, "volume": 15500.0}, {"date": "2023-02-15", "close": 1.575, "volume": 269.0}, {"date": "2023-02-16", "close": 1.57, "volume": 2438.0}, {"date": "2023-02-17", "close": 1.55, "volume": 20161.0}, {"date": "2023-02-20", "close": 1.54, "volume": 66095.0}, {"date": "2023-02-21", "close": 1.54, "volume": 750.0}, {"date": "2023-02-22", "close": 1.48, "volume": 21919.0}, {"date": "2023-02-23", "close": 1.42, "volume": 46602.0}, {"date": "2023-02-24", "close": 1.42, "volume": 12390.0}, {"date": "2023-02-27", "close": 1.44, "volume": 46328.0}, {"date": "2023-02-28", "close": 1.46, "volume": 37711.0}, {"date": "2023-03-01", "close": 1.46, "volume": 9500.0}, {"date": "2023-03-02", "close": 1.45, "volume": 2207.0}, {"date": "2023-03-03", "close": 1.45, "volume": 433.0}, {"date": "2023-03-06", "close": 1.46, "volume": 1600.0}, {"date": "2023-03-07", "close": 1.41, "volume": 7407.0}, {"date": "2023-03-09", "close": 1.39, "volume": 27328.0}, {"date": "2023-03-10", "close": 1.4125, "volume": 760.0}, {"date": "2023-03-14", "close": 1.395, "volume": 10752.0}, {"date": "2023-03-15", "close": 1.295, "volume": 23015.0}, {"date": "2023-03-16", "close": 1.285, "volume": 1637.0}, {"date": "2023-03-17", "close": 1.34, "volume": 102485.0}, {"date": "2023-03-20", "close": 1.35, "volume": 10465.0}, {"date": "2023-03-21", "close": 1.37, "volume": 533.0}, {"date": "2023-03-22", "close": 1.38, "volume": 3700.0}, {"date": "2023-03-24", "close": 1.4, "volume": 12200.0}, {"date": "2023-03-27", "close": 1.42, "volume": 10991.0}, {"date": "2023-03-28", "close": 1.395, "volume": 39738.0}, {"date": "2023-03-29", "close": 1.42, "volume": 5534.0}, {"date": "2023-03-30", "close": 1.415, "volume": 30247.0}, {"date": "2023-03-31", "close": 1.42, "volume": 240783.0}, {"date": "2023-04-03", "close": 1.36, "volume": 433228.0}, {"date": "2023-04-04", "close": 1.39, "volume": 2373.0}, {"date": "2023-04-05", "close": 1.445, "volume": 12309.0}, {"date": "2023-04-06", "close": 1.415, "volume": 12557.0}, {"date": "2023-04-11", "close": 1.42, "volume": 275.0}, {"date": "2023-04-12", "close": 1.445, "volume": 8197.0}, {"date": "2023-04-13", "close": 1.44, "volume": 10875.0}, {"date": "2023-04-14", "close": 1.45, "volume": 8952.0}, {"date": "2023-04-17", "close": 1.445, "volume": 728411.0}, {"date": "2023-04-19", "close": 1.385, "volume": 40358.0}, {"date": "2023-04-20", "close": 1.38, "volume": 13232.0}, {"date": "2023-04-21", "close": 1.38, "volume": 651.0}, {"date": "2023-04-24", "close": 1.39, "volume": 11425.0}, {"date": "2023-04-26", "close": 1.385, "volume": 11297.0}, {"date": "2023-04-27", "close": 1.41, "volume": 11909.0}, {"date": "2023-04-28", "close": 1.43, "volume": 10366.0}, {"date": "2023-05-01", "close": 1.43, "volume": 19642.0}, {"date": "2023-05-02", "close": 1.42, "volume": 20000.0}, {"date": "2023-05-03", "close": 1.42, "volume": 15005.0}, {"date": "2023-05-04", "close": 1.42, "volume": 1.0}, {"date": "2023-05-05", "close": 1.42, "volume": 1458.0}, {"date": "2023-05-09", "close": 1.42, "volume": 13500.0}, {"date": "2023-05-10", "close": 1.42, "volume": 19773.0}, {"date": "2023-05-11", "close": 1.42, "volume": 17748.0}, {"date": "2023-05-12", "close": 1.42, "volume": 20000.0}, {"date": "2023-05-15", "close": 1.42, "volume": 20000.0}, {"date": "2023-05-16", "close": 1.41, "volume": 3989.0}, {"date": "2023-05-17", "close": 1.4, "volume": 20275.0}, {"date": "2023-05-19", "close": 1.4, "volume": 20000.0}, {"date": "2023-05-22", "close": 1.38, "volume": 4116.0}, {"date": "2023-05-23", "close": 1.39, "volume": 20000.0}, {"date": "2023-05-24", "close": 1.38, "volume": 20250.0}, {"date": "2023-05-25", "close": 1.39, "volume": 10451.0}, {"date": "2023-05-26", "close": 1.38, "volume": 86023.0}, {"date": "2023-05-29", "close": 1.4, "volume": 14500.0}, {"date": "2023-05-31", "close": 1.39, "volume": 98443.0}, {"date": "2023-06-01", "close": 1.38, "volume": 9500.0}, {"date": "2023-06-02", "close": 1.38, "volume": 1500.0}, {"date": "2023-06-05", "close": 1.31, "volume": 47388.0}, {"date": "2023-06-06", "close": 1.35, "volume": 4000.0}, {"date": "2023-06-07", "close": 1.36, "volume": 665.0}, {"date": "2023-06-08", "close": 1.31, "volume": 16360.0}, {"date": "2023-06-09", "close": 1.33, "volume": 17050.0}, {"date": "2023-06-13", "close": 1.32, "volume": 15501.0}, {"date": "2023-06-14", "close": 1.335, "volume": 6865.0}, {"date": "2023-06-15", "close": 1.33, "volume": 24921.0}, {"date": "2023-06-16", "close": 1.35, "volume": 147.0}, {"date": "2023-06-19", "close": 1.37, "volume": 10000.0}, {"date": "2023-06-20", "close": 1.38, "volume": 20005.0}, {"date": "2023-06-21", "close": 1.36, "volume": 8040.0}, {"date": "2023-06-22", "close": 1.38, "volume": 14707.0}, {"date": "2023-06-23", "close": 1.35, "volume": 388053.0}, {"date": "2023-06-26", "close": 1.37, "volume": 20091.0}, {"date": "2023-06-27", "close": 1.37, "volume": 12000.0}, {"date": "2023-06-28", "close": 1.38, "volume": 676935.0}, {"date": "2023-06-29", "close": 1.38, "volume": 20000.0}, {"date": "2023-06-30", "close": 1.38, "volume": 64538.0}, {"date": "2023-07-03", "close": 1.38, "volume": 21667.0}, {"date": "2023-07-04", "close": 1.38, "volume": 8299.0}, {"date": "2023-07-05", "close": 1.35, "volume": 13.0}, {"date": "2023-07-06", "close": 1.35, "volume": 9.0}, {"date": "2023-07-07", "close": 1.365, "volume": 18973.0}, {"date": "2023-07-10", "close": 1.34, "volume": 12002.0}, {"date": "2023-07-11", "close": 1.34, "volume": 104045.0}, {"date": "2023-07-12", "close": 1.34, "volume": 7511.0}, {"date": "2023-07-13", "close": 1.34, "volume": 18775.0}, {"date": "2023-07-17", "close": 1.35, "volume": 16.0}, {"date": "2023-07-20", "close": 1.315, "volume": 23958.0}, {"date": "2023-07-21", "close": 1.33, "volume": 172600.0}, {"date": "2023-07-24", "close": 1.31, "volume": 66808.0}, {"date": "2023-07-26", "close": 1.355, "volume": 1949.0}, {"date": "2023-07-27", "close": 1.36, "volume": 4142.0}, {"date": "2023-07-28", "close": 1.325, "volume": 19623.0}, {"date": "2023-07-31", "close": 1.38, "volume": 224432.0}, {"date": "2023-08-01", "close": 1.345, "volume": 10332.0}, {"date": "2023-08-02", "close": 1.37, "volume": 20237.0}, {"date": "2023-08-03", "close": 1.37, "volume": 16.0}, {"date": "2023-08-07", "close": 1.38, "volume": 28461.0}, {"date": "2023-08-08", "close": 1.32, "volume": 195394.0}, {"date": "2023-08-10", "close": 1.36, "volume": 15780.0}, {"date": "2023-08-11", "close": 1.38, "volume": 50001.0}, {"date": "2023-08-14", "close": 1.38, "volume": 12358.0}, {"date": "2023-08-15", "close": 1.38, "volume": 26630.0}, {"date": "2023-08-16", "close": 1.38, "volume": 60010.0}, {"date": "2023-08-17", "close": 1.375, "volume": 377.0}, {"date": "2023-08-18", "close": 1.375, "volume": 24311.0}, {"date": "2023-08-21", "close": 1.375, "volume": 2188.0}, {"date": "2023-08-22", "close": 1.37, "volume": 91463.0}, {"date": "2023-08-23", "close": 1.375, "volume": 34197.0}, {"date": "2023-08-24", "close": 1.375, "volume": 1454.0}, {"date": "2023-08-25", "close": 1.35, "volume": 131525.0}, {"date": "2023-08-28", "close": 1.35, "volume": 100610.0}, {"date": "2023-08-29", "close": 1.33, "volume": 49281.0}, {"date": "2023-08-30", "close": 1.35, "volume": 23463.0}, {"date": "2023-08-31", "close": 1.36, "volume": 22011.0}, {"date": "2023-09-01", "close": 1.36, "volume": 20000.0}, {"date": "2023-09-04", "close": 1.38, "volume": 342107.0}, {"date": "2023-09-05", "close": 1.4, "volume": 85308.0}, {"date": "2023-09-06", "close": 1.4, "volume": 67278.0}, {"date": "2023-09-07", "close": 1.4, "volume": 18339.0}, {"date": "2023-09-08", "close": 1.365, "volume": 13.0}, {"date": "2023-09-11", "close": 1.4, "volume": 7.0}, {"date": "2023-09-14", "close": 1.37, "volume": 10050.0}, {"date": "2023-09-15", "close": 1.43, "volume": 5294.0}, {"date": "2023-09-18", "close": 1.385, "volume": 5242.0}, {"date": "2023-09-20", "close": 1.4, "volume": 718286.0}, {"date": "2023-09-25", "close": 1.355, "volume": 3965.0}, {"date": "2023-09-26", "close": 1.35, "volume": 6100.0}, {"date": "2023-09-27", "close": 1.35, "volume": 565.0}, {"date": "2023-09-28", "close": 1.34, "volume": 2200.0}, {"date": "2023-10-02", "close": 1.38, "volume": 9365.0}, {"date": "2023-10-03", "close": 1.38, "volume": 3178.0}, {"date": "2023-10-04", "close": 1.34, "volume": 13500.0}, {"date": "2023-10-05", "close": 1.3, "volume": 14656.0}, {"date": "2023-10-06", "close": 1.27, "volume": 34829.0}, {"date": "2023-10-09", "close": 1.3, "volume": 187.0}, {"date": "2023-10-10", "close": 1.3, "volume": 1005.0}, {"date": "2023-10-11", "close": 1.3175, "volume": 7715.0}, {"date": "2023-10-12", "close": 1.32, "volume": 6612.0}, {"date": "2023-10-13", "close": 1.335, "volume": 4629.0}, {"date": "2023-10-16", "close": 1.33, "volume": 752.0}, {"date": "2023-10-17", "close": 1.38, "volume": 42220.0}, {"date": "2023-10-18", "close": 1.39, "volume": 21821.0}, {"date": "2023-10-19", "close": 1.36, "volume": 24355.0}, {"date": "2023-10-20", "close": 1.36, "volume": 84237.0}, {"date": "2023-10-23", "close": 1.36, "volume": 39268.0}, {"date": "2023-10-24", "close": 1.32, "volume": 21700.0}, {"date": "2023-10-25", "close": 1.32, "volume": 10371.0}, {"date": "2023-10-26", "close": 1.275, "volume": 17514.0}, {"date": "2023-10-27", "close": 1.28, "volume": 19014.0}, {"date": "2023-10-30", "close": 1.285, "volume": 18048.0}, {"date": "2023-10-31", "close": 1.3, "volume": 4774.0}, {"date": "2023-11-01", "close": 1.28, "volume": 15500.0}, {"date": "2023-11-02", "close": 1.225, "volume": 46292.0}, {"date": "2023-11-03", "close": 1.24, "volume": 20450.0}, {"date": "2023-11-06", "close": 1.27, "volume": 14216.0}, {"date": "2023-11-07", "close": 1.28, "volume": 21105.0}, {"date": "2023-11-08", "close": 1.24, "volume": 46954.0}, {"date": "2023-11-09", "close": 1.23, "volume": 20809.0}, {"date": "2023-11-10", "close": 1.215, "volume": 45213.0}, {"date": "2023-11-13", "close": 1.185, "volume": 49886.0}, {"date": "2023-11-14", "close": 1.12, "volume": 28999.0}, {"date": "2023-11-15", "close": 1.23, "volume": 82136.0}, {"date": "2023-11-16", "close": 1.23, "volume": 8626.0}, {"date": "2023-11-17", "close": 1.3, "volume": 54510.0}, {"date": "2023-11-20", "close": 1.33, "volume": 83043.0}, {"date": "2023-11-21", "close": 1.335, "volume": 80000.0}, {"date": "2023-11-22", "close": 1.39, "volume": 106380.0}, {"date": "2023-11-23", "close": 1.395, "volume": 134631.0}, {"date": "2023-11-24", "close": 1.395, "volume": 1433.0}, {"date": "2023-11-27", "close": 1.47, "volume": 50791.0}, {"date": "2023-11-28", "close": 1.47, "volume": 8809.0}, {"date": "2023-11-29", "close": 1.44, "volume": 13445.0}, {"date": "2023-11-30", "close": 1.44, "volume": 13440.0}, {"date": "2023-12-01", "close": 1.445, "volume": 14930.0}, {"date": "2023-12-04", "close": 1.45, "volume": 8912.0}, {"date": "2023-12-05", "close": 1.36, "volume": 89495.0}, {"date": "2023-12-06", "close": 1.4, "volume": 24265.0}, {"date": "2023-12-07", "close": 1.36, "volume": 8066.0}, {"date": "2023-12-08", "close": 1.38, "volume": 47355.0}, {"date": "2023-12-11", "close": 1.42, "volume": 98690.0}, {"date": "2023-12-12", "close": 1.44, "volume": 19132.0}, {"date": "2023-12-13", "close": 1.44, "volume": 3983.0}, {"date": "2023-12-14", "close": 1.395, "volume": 13106.0}, {"date": "2023-12-15", "close": 1.41, "volume": 5109.0}, {"date": "2023-12-18", "close": 1.44, "volume": 2016.0}, {"date": "2023-12-19", "close": 1.44, "volume": 1505433.0}, {"date": "2023-12-20", "close": 1.425, "volume": 10242.0}, {"date": "2023-12-21", "close": 1.46, "volume": 3481.0}, {"date": "2023-12-22", "close": 1.46, "volume": 1021.0}, {"date": "2023-12-27", "close": 1.425, "volume": 7797.0}, {"date": "2023-12-28", "close": 1.425, "volume": 10575.0}, {"date": "2023-12-29", "close": 1.425, "volume": 32033.0}, {"date": "2024-01-02", "close": 1.445, "volume": 5662.0}, {"date": "2024-01-03", "close": 1.47, "volume": 8532.0}, {"date": "2024-01-04", "close": 1.445, "volume": 13.0}, {"date": "2024-01-05", "close": 1.45, "volume": 3468.0}, {"date": "2024-01-08", "close": 1.46, "volume": 1356.0}, {"date": "2024-01-09", "close": 1.43, "volume": 10372.0}, {"date": "2024-01-10", "close": 1.46, "volume": 7000.0}, {"date": "2024-01-11", "close": 1.465, "volume": 3559.0}, {"date": "2024-01-12", "close": 1.47, "volume": 2281.0}, {"date": "2024-01-15", "close": 1.55, "volume": 163657.0}, {"date": "2024-01-16", "close": 1.52, "volume": 56305.0}, {"date": "2024-01-17", "close": 1.53, "volume": 10242.0}, {"date": "2024-01-18", "close": 1.515, "volume": 14207.0}, {"date": "2024-01-19", "close": 1.49, "volume": 59046.0}, {"date": "2024-01-22", "close": 1.495, "volume": 6192.0}, {"date": "2024-01-23", "close": 1.54, "volume": 9091.0}, {"date": "2024-01-24", "close": 1.47, "volume": 54679.0}, {"date": "2024-01-25", "close": 1.425, "volume": 79794.0}, {"date": "2024-01-29", "close": 1.39, "volume": 76259.0}, {"date": "2024-01-30", "close": 1.41, "volume": 2651.0}, {"date": "2024-01-31", "close": 1.39, "volume": 32466.0}, {"date": "2024-02-01", "close": 1.46, "volume": 950.0}, {"date": "2024-02-05", "close": 1.51, "volume": 7885.0}, {"date": "2024-02-06", "close": 1.48, "volume": 1603.0}, {"date": "2024-02-07", "close": 1.435, "volume": 1628.0}, {"date": "2024-02-08", "close": 1.435, "volume": 6545.0}, {"date": "2024-02-09", "close": 1.435, "volume": 27703.0}, {"date": "2024-02-13", "close": 1.44, "volume": 7752.0}, {"date": "2024-02-14", "close": 1.395, "volume": 37398.0}, {"date": "2024-02-16", "close": 1.45, "volume": 24644.0}, {"date": "2024-02-19", "close": 1.42, "volume": 355.0}, {"date": "2024-02-20", "close": 1.44, "volume": 8163.0}, {"date": "2024-02-21", "close": 1.42, "volume": 12073.0}, {"date": "2024-02-22", "close": 1.44, "volume": 366.0}, {"date": "2024-02-23", "close": 1.465, "volume": 20056.0}, {"date": "2024-02-26", "close": 1.485, "volume": 21809.0}, {"date": "2024-02-27", "close": 1.485, "volume": 1917.0}, {"date": "2024-02-28", "close": 1.47, "volume": 61046.0}, {"date": "2024-02-29", "close": 1.45, "volume": 31824.0}, {"date": "2024-03-01", "close": 1.47, "volume": 11931.0}, {"date": "2024-03-04", "close": 1.465, "volume": 5.0}, {"date": "2024-03-05", "close": 1.475, "volume": 26341.0}, {"date": "2024-03-07", "close": 1.485, "volume": 8950.0}, {"date": "2024-03-08", "close": 1.485, "volume": 20047.0}, {"date": "2024-03-11", "close": 1.47, "volume": 42533.0}, {"date": "2024-03-12", "close": 1.495, "volume": 6.0}, {"date": "2024-03-13", "close": 1.485, "volume": 11265.0}, {"date": "2024-03-14", "close": 1.485, "volume": 8288.0}, {"date": "2024-03-15", "close": 1.42, "volume": 3733.0}, {"date": "2024-03-18", "close": 1.4, "volume": 10739.0}, {"date": "2024-03-19", "close": 1.46, "volume": 16.0}, {"date": "2024-03-20", "close": 1.42, "volume": 625.0}, {"date": "2024-03-21", "close": 1.43, "volume": 13528.0}, {"date": "2024-03-22", "close": 1.43, "volume": 3.0}, {"date": "2024-03-25", "close": 1.41, "volume": 4323.0}, {"date": "2024-03-26", "close": 1.41, "volume": 2584.0}, {"date": "2024-03-27", "close": 1.41, "volume": 933.0}, {"date": "2024-03-28", "close": 1.415, "volume": 400.0}, {"date": "2024-04-02", "close": 1.44, "volume": 5.0}, {"date": "2024-04-03", "close": 1.41, "volume": 4767.0}, {"date": "2024-04-04", "close": 1.4125, "volume": 353.0}, {"date": "2024-04-05", "close": 1.4, "volume": 13599.0}, {"date": "2024-04-08", "close": 1.355, "volume": 24061.0}, {"date": "2024-04-09", "close": 1.36, "volume": 15956.0}, {"date": "2024-04-10", "close": 1.385, "volume": 6978.0}, {"date": "2024-04-11", "close": 1.39, "volume": 15731.0}, {"date": "2024-04-12", "close": 1.4, "volume": 43080.0}, {"date": "2024-04-15", "close": 1.36, "volume": 8652.0}, {"date": "2024-04-16", "close": 1.36, "volume": 35016.0}, {"date": "2024-04-17", "close": 1.335, "volume": 2154.0}, {"date": "2024-04-18", "close": 1.335, "volume": 4.0}, {"date": "2024-04-19", "close": 1.21, "volume": 112631.0}, {"date": "2024-04-22", "close": 1.215, "volume": 60413.0}, {"date": "2024-04-23", "close": 1.25, "volume": 22675.0}, {"date": "2024-04-24", "close": 1.28, "volume": 5225.0}, {"date": "2024-04-26", "close": 1.28, "volume": 7000.0}, {"date": "2024-04-29", "close": 1.28, "volume": 29347.0}, {"date": "2024-04-30", "close": 1.185, "volume": 101338.0}, {"date": "2024-05-01", "close": 1.2, "volume": 1550.0}, {"date": "2024-05-02", "close": 1.245, "volume": 122862.0}, {"date": "2024-05-06", "close": 1.18, "volume": 430440.0}, {"date": "2024-05-07", "close": 1.155, "volume": 116218.0}, {"date": "2024-05-08", "close": 1.185, "volume": 43.0}, {"date": "2024-05-09", "close": 1.18, "volume": 43800.0}, {"date": "2024-05-10", "close": 1.17, "volume": 182107.0}, {"date": "2024-05-13", "close": 1.17, "volume": 76425.0}, {"date": "2024-05-14", "close": 1.16, "volume": 93651.0}, {"date": "2024-05-15", "close": 1.165, "volume": 77563.0}, {"date": "2024-05-16", "close": 1.165, "volume": 260438.0}, {"date": "2024-05-17", "close": 1.145, "volume": 143044.0}, {"date": "2024-05-20", "close": 1.135, "volume": 117845.0}, {"date": "2024-05-21", "close": 1.15, "volume": 10000.0}, {"date": "2024-05-22", "close": 1.17, "volume": 1288262.0}, {"date": "2024-05-23", "close": 1.17, "volume": 4266.0}, {"date": "2024-05-24", "close": 1.145, "volume": 13094.0}, {"date": "2024-05-27", "close": 1.125, "volume": 32529.0}, {"date": "2024-05-28", "close": 1.155, "volume": 18247.0}, {"date": "2024-05-29", "close": 1.13, "volume": 48064.0}, {"date": "2024-05-30", "close": 1.135, "volume": 3620.0}, {"date": "2024-05-31", "close": 1.13, "volume": 2655.0}, {"date": "2024-06-03", "close": 1.14, "volume": 14.0}, {"date": "2024-06-04", "close": 1.13, "volume": 5000.0}, {"date": "2024-06-05", "close": 1.125, "volume": 14918.0}, {"date": "2024-06-06", "close": 1.125, "volume": 137754.0}, {"date": "2024-06-07", "close": 1.165, "volume": 84503.0}, {"date": "2024-06-11", "close": 1.13, "volume": 28508.0}, {"date": "2024-06-12", "close": 1.13, "volume": 18357.0}, {"date": "2024-06-13", "close": 1.1075, "volume": 54581.0}, {"date": "2024-06-14", "close": 1.135, "volume": 25450.0}, {"date": "2024-06-17", "close": 1.11, "volume": 93702.0}, {"date": "2024-06-18", "close": 1.11, "volume": 20573.0}, {"date": "2024-06-19", "close": 1.11, "volume": 135.0}, {"date": "2024-06-20", "close": 1.1, "volume": 94083.0}, {"date": "2024-06-21", "close": 1.105, "volume": 77806.0}, {"date": "2024-06-24", "close": 1.06, "volume": 21554.0}, {"date": "2024-06-25", "close": 1.045, "volume": 53286.0}, {"date": "2024-06-26", "close": 1.07, "volume": 17329.0}, {"date": "2024-06-27", "close": 1.125, "volume": 42854.0}, {"date": "2024-06-28", "close": 1.125, "volume": 699.0}, {"date": "2024-07-01", "close": 1.12, "volume": 2351.0}, {"date": "2024-07-02", "close": 1.09, "volume": 35655.0}, {"date": "2024-07-03", "close": 1.08, "volume": 20327.0}, {"date": "2024-07-04", "close": 1.09, "volume": 39287.0}, {"date": "2024-07-05", "close": 1.11, "volume": 3870.0}, {"date": "2024-07-08", "close": 1.09, "volume": 44990.0}, {"date": "2024-07-09", "close": 1.04, "volume": 287076.0}, {"date": "2024-07-10", "close": 1.05, "volume": 167341.0}, {"date": "2024-07-11", "close": 1.075, "volume": 9766.0}, {"date": "2024-07-12", "close": 1.0825, "volume": 6832.0}, {"date": "2024-07-15", "close": 1.05, "volume": 126918.0}, {"date": "2024-07-16", "close": 1.045, "volume": 26192.0}, {"date": "2024-07-17", "close": 1.0525, "volume": 116803.0}, {"date": "2024-07-18", "close": 1.0425, "volume": 63270.0}, {"date": "2024-07-19", "close": 1.04, "volume": 4467.0}, {"date": "2024-07-22", "close": 1.03, "volume": 187447.0}, {"date": "2024-07-23", "close": 1.0375, "volume": 52942.0}, {"date": "2024-07-24", "close": 1.0475, "volume": 136783.0}, {"date": "2024-07-25", "close": 1.085, "volume": 41572.0}, {"date": "2024-07-26", "close": 1.12, "volume": 275877.0}, {"date": "2024-07-29", "close": 1.165, "volume": 207676.0}, {"date": "2024-07-30", "close": 1.19, "volume": 89611.0}, {"date": "2024-07-31", "close": 1.195, "volume": 189970.0}, {"date": "2024-08-01", "close": 1.19, "volume": 269720.0}, {"date": "2024-08-02", "close": 1.145, "volume": 65889.0}, {"date": "2024-08-05", "close": 1.06, "volume": 2182300.0}, {"date": "2024-08-06", "close": 1.065, "volume": 134395.0}, {"date": "2024-08-07", "close": 1.04, "volume": 110626.0}, {"date": "2024-08-08", "close": 1.04, "volume": 164000.0}, {"date": "2024-08-09", "close": 1.045, "volume": 19755.0}, {"date": "2024-08-12", "close": 1.04, "volume": 89245.0}, {"date": "2024-08-13", "close": 1.055, "volume": 29207.0}, {"date": "2024-08-14", "close": 1.0725, "volume": 60082.0}, {"date": "2024-08-15", "close": 1.07, "volume": 103206.0}, {"date": "2024-08-16", "close": 1.045, "volume": 69871.0}, {"date": "2024-08-19", "close": 1.0425, "volume": 97214.0}, {"date": "2024-08-20", "close": 1.035, "volume": 232940.0}, {"date": "2024-08-21", "close": 1.05, "volume": 134511.0}, {"date": "2024-08-22", "close": 1.05, "volume": 44491.0}, {"date": "2024-08-23", "close": 1.04, "volume": 44911.0}, {"date": "2024-08-26", "close": 1.07, "volume": 60661.0}, {"date": "2024-08-27", "close": 1.11, "volume": 11188.0}, {"date": "2024-08-28", "close": 1.155, "volume": 189013.0}, {"date": "2024-08-29", "close": 1.05, "volume": 1537305.0}, {"date": "2024-08-30", "close": 1.05, "volume": 196693.0}, {"date": "2024-09-02", "close": 1.025, "volume": 181287.0}, {"date": "2024-09-03", "close": 1.02, "volume": 234923.0}, {"date": "2024-09-04", "close": 0.975, "volume": 188027.0}, {"date": "2024-09-05", "close": 1.005, "volume": 70718.0}, {"date": "2024-09-06", "close": 1.0, "volume": 531459.0}, {"date": "2024-09-09", "close": 0.995, "volume": 213064.0}, {"date": "2024-09-10", "close": 0.98, "volume": 277300.0}, {"date": "2024-09-11", "close": 0.98, "volume": 72304.0}, {"date": "2024-09-12", "close": 0.975, "volume": 62175.0}, {"date": "2024-09-13", "close": 0.975, "volume": 301269.0}, {"date": "2024-09-16", "close": 0.96, "volume": 189758.0}, {"date": "2024-09-17", "close": 0.965, "volume": 99198.0}, {"date": "2024-09-18", "close": 0.975, "volume": 254156.0}, {"date": "2024-09-19", "close": 0.96, "volume": 5779.0}, {"date": "2024-09-20", "close": 0.925, "volume": 295143.0}, {"date": "2024-09-23", "close": 0.94, "volume": 443764.0}, {"date": "2024-09-24", "close": 0.96, "volume": 139928.0}, {"date": "2024-09-25", "close": 0.95, "volume": 168305.0}, {"date": "2024-09-26", "close": 0.945, "volume": 177909.0}, {"date": "2024-09-27", "close": 0.95, "volume": 275919.0}, {"date": "2024-09-30", "close": 0.94, "volume": 257872.0}, {"date": "2024-10-01", "close": 0.965, "volume": 105649.0}, {"date": "2024-10-02", "close": 0.965, "volume": 108493.0}, {"date": "2024-10-03", "close": 0.96, "volume": 74076.0}, {"date": "2024-10-04", "close": 0.96, "volume": 116146.0}, {"date": "2024-10-07", "close": 0.955, "volume": 20986.0}, {"date": "2024-10-08", "close": 0.95, "volume": 83071.0}, {"date": "2024-10-09", "close": 0.94, "volume": 363864.0}, {"date": "2024-10-10", "close": 0.94, "volume": 74722.0}, {"date": "2024-10-11", "close": 0.975, "volume": 91855.0}, {"date": "2024-10-14", "close": 0.965, "volume": 1044071.0}, {"date": "2024-10-15", "close": 1.04, "volume": 172486.0}, {"date": "2024-10-16", "close": 1.095, "volume": 297809.0}, {"date": "2024-10-17", "close": 1.055, "volume": 168828.0}, {"date": "2024-10-18", "close": 1.015, "volume": 205197.0}, {"date": "2024-10-21", "close": 1.015, "volume": 27110.0}, {"date": "2024-10-22", "close": 1.0575, "volume": 17598.0}, {"date": "2024-10-23", "close": 1.05, "volume": 403953.0}, {"date": "2024-10-24", "close": 1.035, "volume": 22316.0}, {"date": "2024-10-25", "close": 1.0, "volume": 206883.0}, {"date": "2024-10-28", "close": 1.0, "volume": 74381.0}, {"date": "2024-10-29", "close": 1.02, "volume": 74904.0}, {"date": "2024-10-30", "close": 1.02, "volume": 104852.0}, {"date": "2024-10-31", "close": 0.97, "volume": 356023.0}, {"date": "2024-11-01", "close": 0.98, "volume": 54398.0}, {"date": "2024-11-04", "close": 0.965, "volume": 77155.0}, {"date": "2024-11-05", "close": 0.98, "volume": 101348.0}, {"date": "2024-11-06", "close": 0.96, "volume": 68912.0}, {"date": "2024-11-07", "close": 0.975, "volume": 194976.0}, {"date": "2024-11-08", "close": 0.975, "volume": 27717.0}, {"date": "2024-11-11", "close": 0.96, "volume": 100191.0}, {"date": "2024-11-12", "close": 0.955, "volume": 128260.0}, {"date": "2024-11-13", "close": 0.95, "volume": 137660.0}, {"date": "2024-11-14", "close": 0.96, "volume": 51871.0}, {"date": "2024-11-15", "close": 0.96, "volume": 144559.0}, {"date": "2024-11-18", "close": 0.95, "volume": 71310.0}, {"date": "2024-11-19", "close": 0.94, "volume": 159468.0}, {"date": "2024-11-20", "close": 0.94, "volume": 10846.0}, {"date": "2024-11-21", "close": 0.96, "volume": 32680.0}, {"date": "2024-11-22", "close": 0.93, "volume": 96390.0}, {"date": "2024-11-25", "close": 0.885, "volume": 245940.0}, {"date": "2024-11-26", "close": 0.885, "volume": 256849.0}, {"date": "2024-11-27", "close": 0.91, "volume": 1347114.0}, {"date": "2024-11-28", "close": 0.925, "volume": 44113.0}, {"date": "2024-11-29", "close": 0.9, "volume": 158249.0}, {"date": "2024-12-02", "close": 0.905, "volume": 91627.0}, {"date": "2024-12-03", "close": 0.91, "volume": 7660.0}, {"date": "2024-12-04", "close": 0.9, "volume": 688608.0}, {"date": "2024-12-05", "close": 0.9, "volume": 146056.0}, {"date": "2024-12-06", "close": 0.9, "volume": 246616.0}, {"date": "2024-12-09", "close": 0.9, "volume": 41201.0}, {"date": "2024-12-10", "close": 0.905, "volume": 44896.0}, {"date": "2024-12-11", "close": 0.89, "volume": 541429.0}, {"date": "2024-12-12", "close": 0.88, "volume": 325660.0}, {"date": "2024-12-13", "close": 0.88, "volume": 36585.0}, {"date": "2024-12-16", "close": 0.86, "volume": 120640.0}, {"date": "2024-12-17", "close": 0.875, "volume": 100545.0}, {"date": "2024-12-18", "close": 0.895, "volume": 67760.0}, {"date": "2024-12-19", "close": 0.94, "volume": 30093.0}, {"date": "2024-12-20", "close": 0.905, "volume": 38565.0}, {"date": "2024-12-23", "close": 0.92, "volume": 25186.0}, {"date": "2024-12-27", "close": 0.945, "volume": 27871.0}, {"date": "2024-12-30", "close": 0.99, "volume": 111192.0}, {"date": "2024-12-31", "close": 0.98, "volume": 70100.0}, {"date": "2025-01-02", "close": 1.0, "volume": 24858.0}, {"date": "2025-01-03", "close": 1.01, "volume": 62443.0}, {"date": "2025-01-06", "close": 1.05, "volume": 203756.0}, {"date": "2025-01-07", "close": 1.035, "volume": 69257.0}, {"date": "2025-01-08", "close": 1.015, "volume": 42049.0}, {"date": "2025-01-10", "close": 1.04, "volume": 19878.0}, {"date": "2025-01-13", "close": 1.01, "volume": 71633.0}, {"date": "2025-01-14", "close": 1.01, "volume": 51508.0}, {"date": "2025-01-15", "close": 1.02, "volume": 63450.0}, {"date": "2025-01-16", "close": 0.98, "volume": 113953.0}, {"date": "2025-01-17", "close": 0.98, "volume": 73544.0}, {"date": "2025-01-20", "close": 0.96, "volume": 78427.0}, {"date": "2025-01-21", "close": 0.945, "volume": 69090.0}, {"date": "2025-01-22", "close": 0.985, "volume": 45440.0}, {"date": "2025-01-23", "close": 0.975, "volume": 73274.0}, {"date": "2025-01-24", "close": 0.98, "volume": 156738.0}, {"date": "2025-01-28", "close": 1.015, "volume": 13507.0}, {"date": "2025-01-29", "close": 1.0, "volume": 59288.0}, {"date": "2025-01-30", "close": 1.0, "volume": 6102.0}, {"date": "2025-01-31", "close": 0.99, "volume": 31176.0}, {"date": "2025-02-03", "close": 1.0, "volume": 66574.0}, {"date": "2025-02-04", "close": 0.99, "volume": 78370.0}, {"date": "2025-02-05", "close": 0.98, "volume": 103430.0}, {"date": "2025-02-06", "close": 1.025, "volume": 29231.0}, {"date": "2025-02-07", "close": 1.03, "volume": 52189.0}, {"date": "2025-02-10", "close": 1.04, "volume": 226074.0}, {"date": "2025-02-11", "close": 1.04, "volume": 96233.0}, {"date": "2025-02-12", "close": 1.04, "volume": 98723.0}, {"date": "2025-02-13", "close": 1.045, "volume": 63300.0}, {"date": "2025-02-14", "close": 1.04, "volume": 86047.0}, {"date": "2025-02-17", "close": 1.065, "volume": 39910.0}, {"date": "2025-02-18", "close": 1.065, "volume": 90344.0}, {"date": "2025-02-19", "close": 1.05, "volume": 55994.0}, {"date": "2025-02-20", "close": 1.01, "volume": 253022.0}, {"date": "2025-02-21", "close": 1.015, "volume": 31281.0}, {"date": "2025-02-24", "close": 1.025, "volume": 2767.0}, {"date": "2025-02-25", "close": 1.02, "volume": 22090.0}, {"date": "2025-02-26", "close": 1.01, "volume": 123124.0}, {"date": "2025-02-27", "close": 1.005, "volume": 19288.0}, {"date": "2025-02-28", "close": 0.965, "volume": 116118.0}, {"date": "2025-03-03", "close": 1.01, "volume": 58299.0}, {"date": "2025-03-04", "close": 1.04, "volume": 34658.0}, {"date": "2025-03-05", "close": 1.03, "volume": 70002.0}, {"date": "2025-03-06", "close": 0.99, "volume": 228165.0}, {"date": "2025-03-07", "close": 1.03, "volume": 159035.0}, {"date": "2025-03-10", "close": 0.955, "volume": 17051.0}, {"date": "2025-03-11", "close": 0.95, "volume": 25396.0}, {"date": "2025-03-12", "close": 0.87, "volume": 98127.0}, {"date": "2025-03-13", "close": 0.95, "volume": 14802.0}, {"date": "2025-03-14", "close": 0.94, "volume": 67179.0}, {"date": "2025-03-17", "close": 0.97, "volume": 155517.0}, {"date": "2025-03-18", "close": 0.99, "volume": 87798.0}, {"date": "2025-03-19", "close": 0.955, "volume": 20934.0}, {"date": "2025-03-20", "close": 0.96, "volume": 22388.0}, {"date": "2025-03-21", "close": 0.94, "volume": 34173.0}, {"date": "2025-03-24", "close": 0.925, "volume": 23545.0}, {"date": "2025-03-25", "close": 0.935, "volume": 101657.0}, {"date": "2025-03-27", "close": 1.08, "volume": 2624375.0}, {"date": "2025-03-28", "close": 1.08, "volume": 1764077.0}, {"date": "2025-03-31", "close": 1.125, "volume": 296761.0}, {"date": "2025-04-01", "close": 1.16, "volume": 891201.0}, {"date": "2025-04-02", "close": 1.235, "volume": 1135051.0}, {"date": "2025-04-03", "close": 1.22, "volume": 429412.0}, {"date": "2025-04-04", "close": 1.235, "volume": 361983.0}, {"date": "2025-04-07", "close": 1.15, "volume": 380589.0}, {"date": "2025-04-08", "close": 1.175, "volume": 166017.0}, {"date": "2025-04-09", "close": 1.14, "volume": 390382.0}, {"date": "2025-04-10", "close": 1.16, "volume": 956183.0}, {"date": "2025-04-11", "close": 1.17, "volume": 448381.0}, {"date": "2025-04-14", "close": 1.17, "volume": 218411.0}, {"date": "2025-04-15", "close": 1.17, "volume": 250623.0}, {"date": "2025-04-16", "close": 1.15, "volume": 85728.0}, {"date": "2025-04-17", "close": 1.245, "volume": 664111.0}, {"date": "2025-04-22", "close": 1.29, "volume": 638396.0}, {"date": "2025-04-23", "close": 1.39, "volume": 5541652.0}, {"date": "2025-04-24", "close": 1.4, "volume": 1309257.0}, {"date": "2025-04-28", "close": 1.38, "volume": 316974.0}, {"date": "2025-04-29", "close": 1.39, "volume": 281278.0}, {"date": "2025-04-30", "close": 1.42, "volume": 223578.0}, {"date": "2025-05-01", "close": 1.41, "volume": 237501.0}, {"date": "2025-05-02", "close": 1.4, "volume": 102088.0}, {"date": "2025-05-05", "close": 1.4, "volume": 86090.0}, {"date": "2025-05-06", "close": 1.4, "volume": 345902.0}, {"date": "2025-05-07", "close": 1.4, "volume": 266685.0}, {"date": "2025-05-08", "close": 1.44, "volume": 102079.0}, {"date": "2025-05-09", "close": 1.42, "volume": 93240.0}, {"date": "2025-05-12", "close": 1.435, "volume": 146469.0}, {"date": "2025-05-13", "close": 1.33, "volume": 27659.0}, {"date": "2025-05-14", "close": 1.42, "volume": 249446.0}, {"date": "2025-05-15", "close": 1.4, "volume": 55953.0}, {"date": "2025-05-16", "close": 1.38, "volume": 26921.0}, {"date": "2025-05-19", "close": 1.375, "volume": 46494.0}, {"date": "2025-05-20", "close": 1.37, "volume": 26880.0}, {"date": "2025-05-21", "close": 1.455, "volume": 463995.0}, {"date": "2025-05-22", "close": 1.45, "volume": 52335.0}, {"date": "2025-05-23", "close": 1.44, "volume": 174207.0}, {"date": "2025-05-26", "close": 1.5, "volume": 469490.0}, {"date": "2025-05-27", "close": 1.55, "volume": 1303015.0}, {"date": "2025-05-28", "close": 1.53, "volume": 195293.0}, {"date": "2025-05-29", "close": 1.515, "volume": 65255.0}, {"date": "2025-05-30", "close": 1.505, "volume": 169860.0}, {"date": "2025-06-02", "close": 1.5, "volume": 181832.0}, {"date": "2025-06-03", "close": 1.515, "volume": 54086.0}, {"date": "2025-06-04", "close": 1.52, "volume": 64510.0}, {"date": "2025-06-05", "close": 1.53, "volume": 147675.0}, {"date": "2025-06-06", "close": 1.56, "volume": 423529.0}, {"date": "2025-06-10", "close": 1.52, "volume": 716382.0}, {"date": "2025-06-11", "close": 1.56, "volume": 198621.0}, {"date": "2025-06-12", "close": 1.55, "volume": 199571.0}, {"date": "2025-06-13", "close": 1.53, "volume": 188943.0}, {"date": "2025-06-16", "close": 1.53, "volume": 187875.0}, {"date": "2025-06-17", "close": 1.465, "volume": 281867.0}, {"date": "2025-06-18", "close": 1.45, "volume": 64435.0}, {"date": "2025-06-19", "close": 1.54, "volume": 159007.0}, {"date": "2025-06-20", "close": 1.55, "volume": 86945.0}, {"date": "2025-06-23", "close": 1.53, "volume": 480079.0}, {"date": "2025-06-24", "close": 1.54, "volume": 22748.0}, {"date": "2025-06-25", "close": 1.6, "volume": 392130.0}, {"date": "2025-06-26", "close": 1.58, "volume": 199544.0}, {"date": "2025-06-27", "close": 1.595, "volume": 140429.0}, {"date": "2025-06-30", "close": 1.595, "volume": 47970.0}, {"date": "2025-07-01", "close": 1.575, "volume": 54752.0}, {"date": "2025-07-02", "close": 1.6, "volume": 1975984.0}, {"date": "2025-07-03", "close": 1.74, "volume": 774534.0}, {"date": "2025-07-04", "close": 1.715, "volume": 334104.0}, {"date": "2025-07-07", "close": 1.7, "volume": 168078.0}, {"date": "2025-07-08", "close": 1.62, "volume": 273846.0}, {"date": "2025-07-09", "close": 1.625, "volume": 145485.0}, {"date": "2025-07-10", "close": 1.63, "volume": 42413.0}, {"date": "2025-07-11", "close": 1.65, "volume": 241213.0}, {"date": "2025-07-14", "close": 1.65, "volume": 197671.0}, {"date": "2025-07-15", "close": 1.65, "volume": 175379.0}, {"date": "2025-07-16", "close": 1.61, "volume": 67063.0}, {"date": "2025-07-17", "close": 1.65, "volume": 44671.0}, {"date": "2025-07-18", "close": 1.685, "volume": 146332.0}, {"date": "2025-07-21", "close": 1.68, "volume": 98969.0}, {"date": "2025-07-22", "close": 1.65, "volume": 346982.0}, {"date": "2025-07-23", "close": 1.635, "volume": 72205.0}, {"date": "2025-07-24", "close": 1.67, "volume": 102269.0}, {"date": "2025-07-25", "close": 1.73, "volume": 301655.0}, {"date": "2025-07-28", "close": 1.77, "volume": 108428.0}, {"date": "2025-07-29", "close": 1.79, "volume": 219587.0}, {"date": "2025-07-30", "close": 1.78, "volume": 244748.0}, {"date": "2025-07-31", "close": 1.8, "volume": 445383.0}, {"date": "2025-08-01", "close": 1.86, "volume": 433903.0}, {"date": "2025-08-04", "close": 1.81, "volume": 78641.0}, {"date": "2025-08-05", "close": 1.88, "volume": 589947.0}, {"date": "2025-08-06", "close": 1.8, "volume": 49908.0}, {"date": "2025-08-07", "close": 1.79, "volume": 126268.0}, {"date": "2025-08-08", "close": 1.78, "volume": 54795.0}, {"date": "2025-08-11", "close": 1.755, "volume": 90213.0}, {"date": "2025-08-12", "close": 1.71, "volume": 38864.0}, {"date": "2025-08-13", "close": 1.7, "volume": 77835.0}, {"date": "2025-08-14", "close": 1.72, "volume": 49305.0}, {"date": "2025-08-15", "close": 1.7, "volume": 27451.0}, {"date": "2025-08-18", "close": 1.7, "volume": 112330.0}, {"date": "2025-08-19", "close": 1.7, "volume": 297281.0}, {"date": "2025-08-20", "close": 1.7, "volume": 291442.0}, {"date": "2025-08-21", "close": 1.67, "volume": 9022.0}, {"date": "2025-08-22", "close": 1.76, "volume": 52509.0}, {"date": "2025-08-25", "close": 1.73, "volume": 202327.0}, {"date": "2025-08-26", "close": 1.8, "volume": 98508.0}, {"date": "2025-08-27", "close": 1.73, "volume": 271331.0}, {"date": "2025-08-28", "close": 1.76, "volume": 348775.0}, {"date": "2025-08-29", "close": 1.69, "volume": 195633.0}, {"date": "2025-09-01", "close": 1.61, "volume": 71485.0}, {"date": "2025-09-02", "close": 1.75, "volume": 107447.0}, {"date": "2025-09-03", "close": 1.89, "volume": 820781.0}, {"date": "2025-09-04", "close": 2.0, "volume": 910945.0}, {"date": "2025-09-05", "close": 2.01, "volume": 516612.0}, {"date": "2025-09-08", "close": 2.0, "volume": 142516.0}, {"date": "2025-09-09", "close": 2.0, "volume": 448307.0}, {"date": "2025-09-10", "close": 1.93, "volume": 203060.0}, {"date": "2025-09-11", "close": 2.0, "volume": 1132511.0}, {"date": "2025-09-12", "close": 1.995, "volume": 278695.0}, {"date": "2025-09-15", "close": 2.0, "volume": 140603.0}, {"date": "2025-09-16", "close": 2.14, "volume": 845402.0}, {"date": "2025-09-17", "close": 2.19, "volume": 435570.0}, {"date": "2025-09-18", "close": 2.13, "volume": 63778.0}, {"date": "2025-09-19", "close": 2.11, "volume": 102518.0}, {"date": "2025-09-22", "close": 2.08, "volume": 45729.0}, {"date": "2025-09-23", "close": 2.19, "volume": 292720.0}, {"date": "2025-09-24", "close": 2.18, "volume": 208661.0}, {"date": "2025-09-25", "close": 2.18, "volume": 45448.0}, {"date": "2025-09-26", "close": 2.19, "volume": 314747.0}, {"date": "2025-09-29", "close": 2.17, "volume": 104070.0}, {"date": "2025-09-30", "close": 2.17, "volume": 59419.0}, {"date": "2025-10-01", "close": 2.16, "volume": 130245.0}, {"date": "2025-10-02", "close": 2.19, "volume": 173340.0}, {"date": "2025-10-03", "close": 2.11, "volume": 60585.0}, {"date": "2025-10-06", "close": 2.08, "volume": 41479.0}, {"date": "2025-10-07", "close": 2.13, "volume": 135580.0}, {"date": "2025-10-08", "close": 2.1, "volume": 91327.0}, {"date": "2025-10-09", "close": 2.38, "volume": 1082608.0}, {"date": "2025-10-10", "close": 2.4, "volume": 660477.0}, {"date": "2025-10-13", "close": 2.36, "volume": 605774.0}, {"date": "2025-10-14", "close": 2.34, "volume": 60781.0}, {"date": "2025-10-15", "close": 2.42, "volume": 175855.0}, {"date": "2025-10-16", "close": 2.35, "volume": 15629.0}, {"date": "2025-10-17", "close": 2.3, "volume": 166832.0}, {"date": "2025-10-20", "close": 2.39, "volume": 185984.0}, {"date": "2025-10-21", "close": 2.4, "volume": 113979.0}, {"date": "2025-10-22", "close": 2.37, "volume": 190733.0}, {"date": "2025-10-23", "close": 2.35, "volume": 99083.0}, {"date": "2025-10-24", "close": 2.38, "volume": 194799.0}, {"date": "2025-10-27", "close": 2.35, "volume": 79189.0}, {"date": "2025-10-28", "close": 2.37, "volume": 274628.0}, {"date": "2025-10-29", "close": 2.37, "volume": 88069.0}, {"date": "2025-10-30", "close": 2.32, "volume": 24013.0}, {"date": "2025-10-31", "close": 2.32, "volume": 106202.0}, {"date": "2025-11-03", "close": 2.32, "volume": 161271.0}, {"date": "2025-11-04", "close": 2.31, "volume": 26750.0}, {"date": "2025-11-05", "close": 2.34, "volume": 103147.0}, {"date": "2025-11-06", "close": 2.34, "volume": 66812.0}, {"date": "2025-11-07", "close": 2.39, "volume": 93972.0}, {"date": "2025-11-10", "close": 2.38, "volume": 135834.0}, {"date": "2025-11-11", "close": 2.35, "volume": 53740.0}, {"date": "2025-11-12", "close": 2.3, "volume": 56028.0}, {"date": "2025-11-13", "close": 2.23, "volume": 73504.0}, {"date": "2025-11-14", "close": 2.17, "volume": 72705.0}, {"date": "2025-11-17", "close": 2.15, "volume": 428382.0}, {"date": "2025-11-18", "close": 2.1, "volume": 294816.0}, {"date": "2025-11-19", "close": 2.09, "volume": 114332.0}, {"date": "2025-11-20", "close": 2.13, "volume": 86867.0}, {"date": "2025-11-21", "close": 2.15, "volume": 67747.0}, {"date": "2025-11-24", "close": 2.08, "volume": 199166.0}, {"date": "2025-11-25", "close": 2.09, "volume": 65123.0}, {"date": "2025-11-26", "close": 2.1, "volume": 79906.0}, {"date": "2025-11-27", "close": 2.11, "volume": 121722.0}, {"date": "2025-11-28", "close": 2.15, "volume": 104892.0}, {"date": "2025-12-01", "close": 2.12, "volume": 120470.0}, {"date": "2025-12-02", "close": 2.15, "volume": 219927.0}, {"date": "2025-12-03", "close": 2.09, "volume": 227126.0}, {"date": "2025-12-04", "close": 2.05, "volume": 248512.0}, {"date": "2025-12-05", "close": 2.02, "volume": 376150.0}, {"date": "2025-12-08", "close": 1.98, "volume": 274214.0}, {"date": "2025-12-09", "close": 1.91, "volume": 148731.0}, {"date": "2025-12-10", "close": 2.04, "volume": 296119.0}, {"date": "2025-12-11", "close": 2.04, "volume": 157011.0}, {"date": "2025-12-12", "close": 1.99, "volume": 76320.0}, {"date": "2025-12-15", "close": 1.985, "volume": 60826.0}, {"date": "2025-12-16", "close": 2.07, "volume": 79193.0}, {"date": "2025-12-17", "close": 2.02, "volume": 449632.0}, {"date": "2025-12-18", "close": 1.99, "volume": 20653.0}, {"date": "2025-12-19", "close": 2.02, "volume": 370712.0}, {"date": "2025-12-22", "close": 2.2, "volume": 103534.0}, {"date": "2025-12-23", "close": 2.2, "volume": 76686.0}, {"date": "2025-12-24", "close": 2.1, "volume": 166.0}, {"date": "2025-12-29", "close": 2.1, "volume": 54472.0}, {"date": "2025-12-30", "close": 2.07, "volume": 37696.0}, {"date": "2025-12-31", "close": 2.09, "volume": 14615.0}, {"date": "2026-01-02", "close": 2.07, "volume": 12200.0}, {"date": "2026-01-05", "close": 2.02, "volume": 45548.0}, {"date": "2026-01-06", "close": 2.0, "volume": 156489.0}, {"date": "2026-01-07", "close": 2.03, "volume": 276518.0}, {"date": "2026-01-08", "close": 2.04, "volume": 59924.0}, {"date": "2026-01-09", "close": 2.05, "volume": 156474.0}, {"date": "2026-01-12", "close": 2.06, "volume": 202418.0}, {"date": "2026-01-13", "close": 1.94, "volume": 45522.0}, {"date": "2026-01-14", "close": 2.05, "volume": 83486.0}, {"date": "2026-01-15", "close": 1.99, "volume": 131472.0}, {"date": "2026-01-16", "close": 1.99, "volume": 158556.0}, {"date": "2026-01-19", "close": 2.0, "volume": 80748.0}, {"date": "2026-01-20", "close": 1.95, "volume": 109093.0}, {"date": "2026-01-21", "close": 1.93, "volume": 154633.0}, {"date": "2026-01-22", "close": 1.93, "volume": 236860.0}, {"date": "2026-01-23", "close": 1.91, "volume": 207734.0}, {"date": "2026-01-27", "close": 1.86, "volume": 460097.0}, {"date": "2026-01-28", "close": 1.715, "volume": 298504.0}, {"date": "2026-01-29", "close": 1.7, "volume": 819411.0}, {"date": "2026-01-30", "close": 1.76, "volume": 247170.0}, {"date": "2026-02-02", "close": 1.7, "volume": 174353.0}, {"date": "2026-02-03", "close": 1.69, "volume": 436091.0}, {"date": "2026-02-04", "close": 1.835, "volume": 324189.0}, {"date": "2026-02-05", "close": 1.85, "volume": 26087.0}, {"date": "2026-02-06", "close": 1.75, "volume": 155659.0}, {"date": "2026-02-09", "close": 1.76, "volume": 310720.0}, {"date": "2026-02-10", "close": 1.68, "volume": 646265.0}, {"date": "2026-02-11", "close": 1.725, "volume": 330652.0}, {"date": "2026-02-12", "close": 1.715, "volume": 21937.0}, {"date": "2026-02-13", "close": 1.63, "volume": 232053.0}, {"date": "2026-02-16", "close": 1.715, "volume": 124960.0}, {"date": "2026-02-17", "close": 1.655, "volume": 81631.0}, {"date": "2026-02-18", "close": 1.65, "volume": 71416.0}, {"date": "2026-02-19", "close": 1.63, "volume": 117079.0}, {"date": "2026-02-20", "close": 1.655, "volume": 130368.0}, {"date": "2026-02-23", "close": 1.615, "volume": 306657.0}, {"date": "2026-02-24", "close": 1.59, "volume": 62753.0}, {"date": "2026-02-25", "close": 1.565, "volume": 177341.0}, {"date": "2026-02-26", "close": 1.555, "volume": 343023.0}, {"date": "2026-02-27", "close": 1.54, "volume": 466305.0}, {"date": "2026-03-02", "close": 1.535, "volume": 73490.0}, {"date": "2026-03-03", "close": 1.48, "volume": 420157.0}, {"date": "2026-03-04", "close": 1.45, "volume": 390830.0}, {"date": "2026-03-05", "close": 1.44, "volume": 318092.0}, {"date": "2026-03-06", "close": 1.4, "volume": 592837.0}, {"date": "2026-03-09", "close": 1.34, "volume": 416221.0}, {"date": "2026-03-10", "close": 1.3, "volume": 599745.0}, {"date": "2026-03-11", "close": 1.41, "volume": 108393.0}, {"date": "2026-03-12", "close": 1.33, "volume": 2004573.0}, {"date": "2026-03-13", "close": 1.315, "volume": 467066.0}, {"date": "2026-03-16", "close": 1.405, "volume": 210093.0}, {"date": "2026-03-17", "close": 1.39, "volume": 256161.0}, {"date": "2026-03-18", "close": 1.355, "volume": 174949.0}, {"date": "2026-03-19", "close": 1.34, "volume": 499960.0}, {"date": "2026-03-20", "close": 1.33, "volume": 664110.0}, {"date": "2026-03-23", "close": 1.35, "volume": 555841.0}, {"date": "2026-03-24", "close": 1.33, "volume": 168302.0}, {"date": "2026-03-25", "close": 1.37, "volume": 91847.0}, {"date": "2026-03-26", "close": 1.355, "volume": 73289.0}, {"date": "2026-03-30", "close": 1.325, "volume": 311628.0}, {"date": "2026-03-31", "close": 1.315, "volume": 140952.0}, {"date": "2026-04-01", "close": 1.27, "volume": 4308099.0}, {"date": "2026-04-02", "close": 1.16, "volume": 775559.0}, {"date": "2026-04-07", "close": 1.165, "volume": 474588.0}, {"date": "2026-04-08", "close": 1.28, "volume": 588804.0}, {"date": "2026-04-09", "close": 1.26, "volume": 525082.0}, {"date": "2026-04-10", "close": 1.305, "volume": 392286.0}, {"date": "2026-04-13", "close": 1.3, "volume": 359648.0}, {"date": "2026-04-14", "close": 1.3, "volume": 791125.0}, {"date": "2026-04-15", "close": 1.27, "volume": 33570.0}, {"date": "2026-04-16", "close": 1.27, "volume": 205335.0}, {"date": "2026-04-17", "close": 1.32, "volume": 232388.0}, {"date": "2026-04-20", "close": 1.285, "volume": 133790.0}, {"date": "2026-04-21", "close": 1.265, "volume": 222384.0}, {"date": "2026-04-22", "close": 1.26, "volume": 28661.0}, {"date": "2026-04-23", "close": 1.255, "volume": 52503.0}, {"date": "2026-04-24", "close": 1.4, "volume": 897852.0}, {"date": "2026-04-27", "close": 1.415, "volume": 74851.0}, {"date": "2026-04-28", "close": 1.41, "volume": 673245.0}, {"date": "2026-04-29", "close": 1.39, "volume": 216398.0}, {"date": "2026-04-30", "close": 1.36, "volume": 307510.0}, {"date": "2026-05-01", "close": 1.405, "volume": 164230.0}, {"date": "2026-05-04", "close": 1.35, "volume": 150166.0}, {"date": "2026-05-05", "close": 1.51, "volume": 889914.0}, {"date": "2026-05-06", "close": 1.54, "volume": 1328347.0}, {"date": "2026-05-07", "close": 1.72, "volume": 1035635.0}, {"date": "2026-05-08", "close": 1.65, "volume": 488290.0}, {"date": "2026-05-11", "close": 1.59, "volume": 479190.0}, {"date": "2026-05-12", "close": 1.625, "volume": 517108.0}, {"date": "2026-05-13", "close": 1.62, "volume": 222493.0}, {"date": "2026-05-14", "close": 1.615, "volume": 152711.0}, {"date": "2026-05-15", "close": 1.65, "volume": 2595643.0}, {"date": "2026-05-18", "close": 1.615, "volume": 140456.0}, {"date": "2026-05-19", "close": 1.59, "volume": 383178.0}, {"date": "2026-05-20", "close": 1.5, "volume": 395769.0}, {"date": "2026-05-21", "close": 1.51, "volume": 562126.0}, {"date": "2026-05-22", "close": 1.495, "volume": 85328.0}, {"date": "2026-05-25", "close": 1.46, "volume": 87054.0}, {"date": "2026-05-26", "close": 1.49, "volume": 2422348.0}, {"date": "2026-05-27", "close": 1.56, "volume": 260893.0}, {"date": "2026-05-28", "close": 1.53, "volume": 385609.0}, {"date": "2026-05-29", "close": 1.51, "volume": 1238310.0}, {"date": "2026-06-01", "close": 1.48, "volume": 152802.0}, {"date": "2026-06-02", "close": 1.51, "volume": 105941.0}, {"date": "2026-06-03", "close": 1.48, "volume": 419772.0}, {"date": "2026-06-04", "close": 1.5, "volume": 141143.0}, {"date": "2026-06-05", "close": 1.495, "volume": 574355.0}, {"date": "2026-06-09", "close": 1.475, "volume": 58398.0}, {"date": "2026-06-10", "close": 1.445, "volume": 87129.0}, {"date": "2026-06-11", "close": 1.455, "volume": 276557.0}, {"date": "2026-06-12", "close": 1.46, "volume": 416775.0}, {"date": "2026-06-15", "close": 1.46, "volume": 124509.0}, {"date": "2026-06-16", "close": 1.44, "volume": 258965.0}, {"date": "2026-06-17", "close": 1.46, "volume": 234320.0}, {"date": "2026-06-18", "close": 1.46, "volume": 78560.0}, {"date": "2026-06-19", "close": 1.41, "volume": 14710.0}, {"date": "2026-06-22", "close": 1.4, "volume": 81161.0}, {"date": "2026-06-23", "close": 1.41, "volume": 121642.0}, {"date": "2026-06-24", "close": 1.43, "volume": 125481.0}, {"date": "2026-06-25", "close": 1.395, "volume": 48209.0}, {"date": "2026-06-26", "close": 1.365, "volume": 180042.0}, {"date": "2026-06-29", "close": 1.36, "volume": 148806.0}, {"date": "2026-06-30", "close": 1.375, "volume": 1835520.0}, {"date": "2026-07-01", "close": 1.48, "volume": 76748.0}, {"date": "2026-07-02", "close": 1.495, "volume": 80205.0}, {"date": "2026-07-03", "close": 1.47, "volume": 107820.0}, {"date": "2026-07-06", "close": 1.47, "volume": 72538.0}, {"date": "2026-07-07", "close": 1.435, "volume": 180398.0}, {"date": "2026-07-08", "close": 1.395, "volume": 133791.0}, {"date": "2026-07-09", "close": 1.405, "volume": 193028.0}, {"date": "2026-07-10", "close": 1.365, "volume": 33379.0}, {"date": "2026-07-13", "close": 1.44, "volume": 110608.0}, {"date": "2026-07-14", "close": 1.425, "volume": 48399.0}, {"date": "2026-07-15", "close": 1.45, "volume": 248771.0}, {"date": "2026-07-16", "close": 1.4275, "volume": 41067.0}, {"date": "2026-07-17", "close": 1.45, "volume": 11161.0}, {"date": "2026-07-20", "close": 1.395, "volume": 82511.0}, {"date": "2026-07-21", "close": 1.38, "volume": 64368.0}, {"date": "2026-07-22", "close": 1.35, "volume": 161778.0}, {"date": "2026-07-23", "close": 1.315, "volume": 61136.0}, {"date": "2026-07-24", "close": 1.285, "volume": 244594.0}, {"date": "2026-07-27", "close": 1.285, "volume": 186072.0}, {"date": "2026-07-28", "close": 1.29, "volume": 203539.0}, {"date": "2026-07-29", "close": 1.255, "volume": 16240.0}, {"date": "2026-07-30", "close": 1.3, "volume": 447885.0}, {"date": "2026-07-31", "close": 1.31, "volume": 121735.0}, {"date": "2026-08-03", "close": 1.38, "volume": 338560.0}, {"date": "2026-08-04", "close": 1.38, "volume": 217204.0}, {"date": "2026-08-05", "close": 1.385, "volume": 172176.0}, {"date": "2026-08-06", "close": 1.4, "volume": 195600.0}, {"date": "2026-08-07", "close": 1.45, "volume": 75492.0}, {"date": "2026-08-10", "close": 1.46, "volume": 164444.0}, {"date": "2026-08-11", "close": 1.46, "volume": 1345823.0}, {"date": "2026-08-12", "close": 1.47, "volume": 252033.0}, {"date": "2026-08-13", "close": 1.5, "volume": 141122.0}, {"date": "2026-08-14", "close": 1.455, "volume": 56368.0}, {"date": "2026-08-17", "close": 1.43, "volume": 5555.0}, {"date": "2026-08-18", "close": 1.47, "volume": 125404.0}, {"date": "2026-08-19", "close": 1.465, "volume": 552902.0}, {"date": "2026-08-20", "close": 1.43, "volume": 86640.0}, {"date": "2026-08-21", "close": 1.405, "volume": 85346.0}, {"date": "2026-08-24", "close": 1.43, "volume": 67842.0}, {"date": "2026-08-25", "close": 1.46, "volume": 230697.0}, {"date": "2026-08-26", "close": 1.67, "volume": 1103797.0}, {"date": "2026-08-27", "close": 1.58, "volume": 398720.0}, {"date": "2026-08-28", "close": 1.57, "volume": 90489.0}, {"date": "2026-08-31", "close": 1.5, "volume": 112562.0}, {"date": "2026-09-01", "close": 1.51, "volume": 717433.0}, {"date": "2026-09-02", "close": 1.615, "volume": 1018414.0}, {"date": "2026-09-03", "close": 1.7, "volume": 1093538.0}, {"date": "2026-09-04", "close": 1.7, "volume": 982757.0}, {"date": "2026-09-07", "close": 1.715, "volume": 322361.0}, {"date": "2026-09-08", "close": 1.72, "volume": 1121510.0}, {"date": "2026-09-09", "close": 1.645, "volume": 64239.0}, {"date": "2026-09-10", "close": 1.67, "volume": 93312.0}, {"date": "2026-09-11", "close": 1.69, "volume": 320029.0}, {"date": "2026-09-14", "close": 1.685, "volume": 81316.0}, {"date": "2026-09-15", "close": 1.67, "volume": 84186.0}, {"date": "2026-09-16", "close": 1.69, "volume": 157931.0}, {"date": "2026-09-17", "close": 1.665, "volume": 169839.0}, {"date": "2026-09-18", "close": 1.81, "volume": 1317020.0}], "refreshing": true}