{"ticker": "CQT", "overview": {"name": "Conneqt Health Limited", "country": "Australia", "industry": "Health Care Equipment & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CQT", "has_prices": true, "as_of": "2026-09-07", "last": 0.0205, "prev_close": 0.017, "change": 0.0034999999999999996, "change_pct": 0.20588235294117643, "session_volume": 865109.0, "vwap_5": 0.016911130744462752, "vwap_20": 0.016904552297644603, "vwap_60": 0.019865495622242497, "vwap_250": 0.031429950568844615, "high_52w": 0.061, "low_52w": 0.014, "avg_volume_20": 900641.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASXSH-03144038", "src": "ASX", "ticker": "CQT", "cik": "", "company": "Conneqt Health Limited", "company_raw": "Conneqt Health Limited", "who": "C2 Ventures Pty Limited, Niall Cairns and Craig Cooper", "who_key": "C2 Ventures Pty Limited, Niall Cairns and Craig Cooper", "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": "C2 Ventures Pty Limited, Niall Cairns and Craig Cooper restates 38.69% of CQT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144038", "trade_date": "2026-09-25", "timestamp": "2026-09-25", "mins": 60510}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "C2 Ventures Pty Limited, Niall Cairns and Craig Cooper", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 41.51, "notice_date": "2026-10-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144038-2A1701643", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "O'Dwyer", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-05", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cairns", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-01", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Cooper", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-06-01", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Brookes", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-05", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Revision", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2011-05-18", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03130289-2A1694270", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-26", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-23", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-15", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-31", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-30", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/cqt", "needs_ocr": 0}], "directors": [{"name": "Revision", "first_seen": "2011-05-18", "last_seen": "2011-05-18", "status": "past", "notices": 1}, {"name": "D Brookes", "first_seen": "2018-04-05", "last_seen": "2018-04-05", "status": "past", "notices": 1}, {"name": "Cooper", "first_seen": "2018-06-01", "last_seen": "2018-06-01", "status": "past", "notices": 1}, {"name": "Cairns", "first_seen": "2018-06-01", "last_seen": "2018-06-01", "status": "past", "notices": 1}, {"name": "O'Dwyer", "first_seen": "2018-06-05", "last_seen": "2018-06-05", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156591-2A1707591"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "September Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156491-2A1707541"}, {"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "September Quarterly Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156477-2A1707536"}, {"date": "2026-10-02", "form": "Issued Capital", "title": "Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144039-2A1701644"}, {"date": "2026-10-02", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144038-2A1701643"}], "performance": {"ticker": "CQT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2005-11-09", "close": 6.2463807, "volume": 33885.0}, {"date": "2005-11-10", "close": 7.1387208, "volume": 36489.0}, {"date": "2005-11-11", "close": 7.22795481, "volume": 32442.0}, {"date": "2005-11-14", "close": 7.58489085, "volume": 45709.0}, {"date": "2005-11-15", "close": 7.58489085, "volume": 16698.0}, {"date": "2005-11-16", "close": 7.67412486, "volume": 37279.0}, {"date": "2005-11-17", "close": 7.67412486, "volume": 15075.0}, {"date": "2005-11-18", "close": 7.67412486, "volume": 6615.0}, {"date": "2005-11-21", "close": 7.1387208, "volume": 16248.0}, {"date": "2005-11-22", "close": 6.69255075, "volume": 6780.0}, {"date": "2005-11-23", "close": 6.69255075, "volume": 11038.0}, {"date": "2005-11-24", "close": 6.2463807, "volume": 13588.0}, {"date": "2005-11-25", "close": 6.2463807, "volume": 14585.0}, {"date": "2005-11-28", "close": 5.71097664, "volume": 6012.0}, {"date": "2005-11-29", "close": 5.934061665, "volume": 20776.0}, {"date": "2005-11-30", "close": 5.62174263, "volume": 5247.0}, {"date": "2005-12-01", "close": 6.06791268, "volume": 9626.0}, {"date": "2005-12-02", "close": 6.42484872, "volume": 6133.0}, {"date": "2005-12-06", "close": 5.666359635, "volume": 5653.0}, {"date": "2005-12-07", "close": 6.15714669, "volume": 2662.0}, {"date": "2005-12-08", "close": 5.62174263, "volume": 6147.0}, {"date": "2005-12-12", "close": 4.90787055, "volume": 18540.0}, {"date": "2005-12-13", "close": 4.55093451, "volume": 22767.0}, {"date": "2005-12-14", "close": 4.4617005, "volume": 16249.0}, {"date": "2005-12-15", "close": 4.64016852, "volume": 8517.0}, {"date": "2005-12-16", "close": 4.4617005, "volume": 11038.0}, {"date": "2005-12-19", "close": 4.4617005, "volume": 7452.0}, {"date": "2005-12-20", "close": 4.64016852, "volume": 26087.0}, {"date": "2005-12-22", "close": 4.55093451, "volume": 9862.0}, {"date": "2005-12-23", "close": 4.4617005, "volume": 1121.0}, {"date": "2005-12-28", "close": 4.417083495, "volume": 1121.0}, {"date": "2005-12-29", "close": 4.37246649, "volume": 3026.0}, {"date": "2006-01-03", "close": 4.37246649, "volume": 2577.0}, {"date": "2006-01-05", "close": 4.37246649, "volume": 6326.0}, {"date": "2006-01-10", "close": 4.28323248, "volume": 784.0}, {"date": "2006-01-11", "close": 4.01553045, "volume": 10422.0}, {"date": "2006-01-12", "close": 4.28323248, "volume": 6984.0}, {"date": "2006-01-16", "close": 3.92629644, "volume": 930.0}, {"date": "2006-01-17", "close": 4.19399847, "volume": 2230.0}, {"date": "2006-01-18", "close": 4.10476446, "volume": 8181.0}, {"date": "2006-01-19", "close": 4.10476446, "volume": 5603.0}, {"date": "2006-01-20", "close": 3.92629644, "volume": 5060.0}, {"date": "2006-01-23", "close": 4.28323248, "volume": 9582.0}, {"date": "2006-01-24", "close": 4.10476446, "volume": 5603.0}, {"date": "2006-01-27", "close": 4.28323248, "volume": 15801.0}, {"date": "2006-01-30", "close": 4.327849485, "volume": 5620.0}, {"date": "2006-01-31", "close": 4.01553045, "volume": 2185.0}, {"date": "2006-02-01", "close": 4.149381465, "volume": 7676.0}, {"date": "2006-02-02", "close": 4.149381465, "volume": 15499.0}, {"date": "2006-02-03", "close": 4.10476446, "volume": 2000.0}, {"date": "2006-02-06", "close": 4.10476446, "volume": 10870.0}, {"date": "2006-02-08", "close": 4.10476446, "volume": 6612.0}, {"date": "2006-02-13", "close": 3.5693604, "volume": 2465.0}, {"date": "2006-02-14", "close": 3.65859441, "volume": 14008.0}, {"date": "2006-02-15", "close": 3.48012639, "volume": 5707.0}, {"date": "2006-02-17", "close": 3.48012639, "volume": 4483.0}, {"date": "2006-02-21", "close": 3.48012639, "volume": 11206.0}, {"date": "2006-02-22", "close": 3.74782842, "volume": 5043.0}, {"date": "2006-02-24", "close": 3.74782842, "volume": 560.0}, {"date": "2006-02-27", "close": 3.5693604, "volume": 29974.0}, {"date": "2006-02-28", "close": 3.74782842, "volume": 5432.0}, {"date": "2006-03-01", "close": 3.48012639, "volume": 8287.0}, {"date": "2006-03-02", "close": 3.48012639, "volume": 22761.0}, {"date": "2006-03-03", "close": 3.5693604, "volume": 560.0}, {"date": "2006-03-06", "close": 3.346275375, "volume": 717.0}, {"date": "2006-03-10", "close": 3.5693604, "volume": 21741.0}, {"date": "2006-03-13", "close": 3.346275375, "volume": 3502.0}, {"date": "2006-03-14", "close": 3.39089238, "volume": 3124.0}, {"date": "2006-03-15", "close": 3.5693604, "volume": 19068.0}, {"date": "2006-03-16", "close": 3.5693604, "volume": 7071.0}, {"date": "2006-03-17", "close": 3.524743395, "volume": 1569.0}, {"date": "2006-03-21", "close": 3.48012639, "volume": 1177.0}, {"date": "2006-03-22", "close": 3.21242436, "volume": 6427.0}, {"date": "2006-03-23", "close": 3.12319035, "volume": 930.0}, {"date": "2006-03-30", "close": 3.078573345, "volume": 34768.0}, {"date": "2006-03-31", "close": 2.810871315, "volume": 6724.0}, {"date": "2006-04-03", "close": 2.6770203, "volume": 43307.0}, {"date": "2006-04-04", "close": 2.85548832, "volume": 2802.0}, {"date": "2006-04-05", "close": 2.85548832, "volume": 4740.0}, {"date": "2006-04-06", "close": 3.03395634, "volume": 38248.0}, {"date": "2006-04-07", "close": 3.03395634, "volume": 2459.0}, {"date": "2006-04-10", "close": 3.21242436, "volume": 5850.0}, {"date": "2006-04-11", "close": 3.03395634, "volume": 4601.0}, {"date": "2006-04-12", "close": 2.900105325, "volume": 6164.0}, {"date": "2006-04-13", "close": 2.76625431, "volume": 20732.0}, {"date": "2006-04-18", "close": 2.6770203, "volume": 1793.0}, {"date": "2006-04-19", "close": 2.6770203, "volume": 1401.0}, {"date": "2006-04-21", "close": 2.76625431, "volume": 1345.0}, {"date": "2006-04-24", "close": 2.6770203, "volume": 15299.0}, {"date": "2006-04-26", "close": 2.58778629, "volume": 10534.0}, {"date": "2006-04-27", "close": 2.543169285, "volume": 2241.0}, {"date": "2006-04-28", "close": 2.49855228, "volume": 4034.0}, {"date": "2006-05-02", "close": 2.49855228, "volume": 1905.0}, {"date": "2006-05-03", "close": 2.40931827, "volume": 3362.0}, {"date": "2006-05-04", "close": 2.40931827, "volume": 897.0}, {"date": "2006-05-05", "close": 2.40931827, "volume": 10086.0}, {"date": "2006-05-08", "close": 2.23085025, "volume": 7284.0}, {"date": "2006-05-09", "close": 2.186233245, "volume": 336.0}, {"date": "2006-05-10", "close": 2.186233245, "volume": 16361.0}, {"date": "2006-05-12", "close": 2.14161624, "volume": 1961.0}, {"date": "2006-05-16", "close": 1.96314822, "volume": 5939.0}, {"date": "2006-05-17", "close": 2.23085025, "volume": 55395.0}, {"date": "2006-05-18", "close": 2.23085025, "volume": 9469.0}, {"date": "2006-05-22", "close": 1.96314822, "volume": 17034.0}, {"date": "2006-05-23", "close": 1.829297205, "volume": 1872.0}, {"date": "2006-05-24", "close": 1.829297205, "volume": 2241.0}, {"date": "2006-05-25", "close": 1.87391421, "volume": 1121.0}, {"date": "2006-05-26", "close": 2.096999235, "volume": 17841.0}, {"date": "2006-05-29", "close": 1.96314822, "volume": 6758.0}, {"date": "2006-05-30", "close": 2.58778629, "volume": 45755.0}, {"date": "2006-05-31", "close": 2.32008426, "volume": 36622.0}, {"date": "2006-06-01", "close": 2.186233245, "volume": 2690.0}, {"date": "2006-06-02", "close": 2.14161624, "volume": 1009.0}, {"date": "2006-06-05", "close": 2.14161624, "volume": 9638.0}, {"date": "2006-06-06", "close": 2.05238223, "volume": 13224.0}, {"date": "2006-06-07", "close": 2.23085025, "volume": 1513.0}, {"date": "2006-06-08", "close": 2.23085025, "volume": 1457.0}, {"date": "2006-06-09", "close": 2.05238223, "volume": 1261.0}, {"date": "2006-06-13", "close": 1.96314822, "volume": 21135.0}, {"date": "2006-06-14", "close": 1.918531215, "volume": 25468.0}, {"date": "2006-06-15", "close": 1.87391421, "volume": 4483.0}, {"date": "2006-06-16", "close": 1.829297205, "volume": 24390.0}, {"date": "2006-06-19", "close": 1.87391421, "volume": 6724.0}, {"date": "2006-06-20", "close": 1.829297205, "volume": 14639.0}, {"date": "2006-06-21", "close": 1.829297205, "volume": 3678.0}, {"date": "2006-06-22", "close": 1.7846802, "volume": 6164.0}, {"date": "2006-06-23", "close": 1.7846802, "volume": 11391.0}, {"date": "2006-06-26", "close": 1.96314822, "volume": 7596.0}, {"date": "2006-06-27", "close": 1.829297205, "volume": 23782.0}, {"date": "2006-06-28", "close": 1.7846802, "volume": 14344.0}, {"date": "2006-06-29", "close": 1.7846802, "volume": 59178.0}, {"date": "2006-06-30", "close": 1.740063195, "volume": 39389.0}, {"date": "2006-07-03", "close": 1.96314822, "volume": 11206.0}, {"date": "2006-07-04", "close": 1.96314822, "volume": 21292.0}, {"date": "2006-07-06", "close": 1.96314822, "volume": 1121.0}, {"date": "2006-07-12", "close": 2.05238223, "volume": 2521.0}, {"date": "2006-07-13", "close": 1.96314822, "volume": 2802.0}, {"date": "2006-07-17", "close": 1.96314822, "volume": 13168.0}, {"date": "2006-07-18", "close": 1.87391421, "volume": 19611.0}, {"date": "2006-07-19", "close": 1.7846802, "volume": 11206.0}, {"date": "2006-07-20", "close": 1.740063195, "volume": 23916.0}, {"date": "2006-07-21", "close": 1.740063195, "volume": 560.0}, {"date": "2006-07-24", "close": 1.69544619, "volume": 1197.0}, {"date": "2006-07-25", "close": 1.69544619, "volume": 4854.0}, {"date": "2006-07-26", "close": 1.60621218, "volume": 78109.0}, {"date": "2006-07-27", "close": 1.561595175, "volume": 32499.0}, {"date": "2006-07-28", "close": 1.69544619, "volume": 31669.0}, {"date": "2006-07-31", "close": 1.69544619, "volume": 41016.0}, {"date": "2006-08-01", "close": 1.650829185, "volume": 11206.0}, {"date": "2006-08-02", "close": 1.650829185, "volume": 21292.0}, {"date": "2006-08-04", "close": 1.650829185, "volume": 69704.0}, {"date": "2006-08-07", "close": 1.650829185, "volume": 22413.0}, {"date": "2006-08-09", "close": 1.69544619, "volume": 13048.0}, {"date": "2006-08-10", "close": 1.60621218, "volume": 13448.0}, {"date": "2006-08-14", "close": 1.51697817, "volume": 8405.0}, {"date": "2006-08-17", "close": 1.51697817, "volume": 1541.0}, {"date": "2006-08-21", "close": 1.60621218, "volume": 4959.0}, {"date": "2006-08-22", "close": 1.60621218, "volume": 3334.0}, {"date": "2006-08-25", "close": 1.650829185, "volume": 10486.0}, {"date": "2006-08-29", "close": 1.60621218, "volume": 4483.0}, {"date": "2006-08-30", "close": 1.60621218, "volume": 2549.0}, {"date": "2006-08-31", "close": 1.69544619, "volume": 51550.0}, {"date": "2006-09-01", "close": 1.7846802, "volume": 1121.0}, {"date": "2006-09-04", "close": 1.7846802, "volume": 164.0}, {"date": "2006-09-05", "close": 1.7846802, "volume": 5440.0}, {"date": "2006-09-07", "close": 1.69544619, "volume": 8048.0}, {"date": "2006-09-08", "close": 1.69544619, "volume": 4931.0}, {"date": "2006-09-12", "close": 1.69544619, "volume": 4669.0}, {"date": "2006-09-13", "close": 1.69544619, "volume": 1217.0}, {"date": "2006-09-15", "close": 1.60621218, "volume": 6052.0}, {"date": "2006-09-21", "close": 1.60621218, "volume": 7845.0}, {"date": "2006-09-22", "close": 1.51697817, "volume": 1009.0}, {"date": "2006-09-25", "close": 1.51697817, "volume": 134590.0}, {"date": "2006-09-26", "close": 1.650829185, "volume": 136987.0}, {"date": "2006-09-27", "close": 1.829297205, "volume": 39382.0}, {"date": "2006-09-28", "close": 1.740063195, "volume": 13954.0}, {"date": "2006-10-02", "close": 1.561595175, "volume": 11.0}, {"date": "2006-10-03", "close": 1.60621218, "volume": 13784.0}, {"date": "2006-10-04", "close": 1.60621218, "volume": 9750.0}, {"date": "2006-10-05", "close": 1.60621218, "volume": 6724.0}, {"date": "2006-10-09", "close": 1.650829185, "volume": 11767.0}, {"date": "2006-10-10", "close": 1.60621218, "volume": 11767.0}, {"date": "2006-10-11", "close": 1.7846802, "volume": 2369.0}, {"date": "2006-10-12", "close": 1.69544619, "volume": 10086.0}, {"date": "2006-10-18", "close": 1.7846802, "volume": 5993.0}, {"date": "2006-10-20", "close": 1.7846802, "volume": 16696.0}, {"date": "2006-10-23", "close": 1.7846802, "volume": 19387.0}, {"date": "2006-10-24", "close": 1.96314822, "volume": 356.0}, {"date": "2006-10-25", "close": 1.87391421, "volume": 4483.0}, {"date": "2006-10-26", "close": 1.7846802, "volume": 12327.0}, {"date": "2006-10-27", "close": 1.87391421, "volume": 56.0}, {"date": "2006-10-31", "close": 1.87391421, "volume": 5155.0}, {"date": "2006-11-02", "close": 1.87391421, "volume": 1121.0}, {"date": "2006-11-03", "close": 1.87391421, "volume": 1849.0}, {"date": "2006-11-06", "close": 1.7846802, "volume": 3586.0}, {"date": "2006-11-07", "close": 1.7846802, "volume": 18827.0}, {"date": "2006-11-08", "close": 1.7846802, "volume": 2241.0}, {"date": "2006-11-09", "close": 1.7846802, "volume": 8934.0}, {"date": "2006-11-10", "close": 1.7846802, "volume": 15577.0}, {"date": "2006-11-14", "close": 1.7846802, "volume": 22413.0}, {"date": "2006-11-15", "close": 1.87391421, "volume": 1121.0}, {"date": "2006-11-16", "close": 1.69544619, "volume": 11206.0}, {"date": "2006-11-17", "close": 1.740063195, "volume": 448.0}, {"date": "2006-11-22", "close": 1.740063195, "volume": 560.0}, {"date": "2006-11-23", "close": 1.69544619, "volume": 14793.0}, {"date": "2006-11-24", "close": 1.60621218, "volume": 12428.0}, {"date": "2006-11-27", "close": 1.60621218, "volume": 6724.0}, {"date": "2006-11-28", "close": 1.740063195, "volume": 1121.0}, {"date": "2006-11-30", "close": 1.650829185, "volume": 16810.0}, {"date": "2006-12-01", "close": 1.561595175, "volume": 24464.0}, {"date": "2006-12-05", "close": 1.60621218, "volume": 16474.0}, {"date": "2006-12-06", "close": 1.51697817, "volume": 15319.0}, {"date": "2006-12-07", "close": 1.561595175, "volume": 10646.0}, {"date": "2006-12-08", "close": 1.33851015, "volume": 77101.0}, {"date": "2006-12-11", "close": 1.51697817, "volume": 5404.0}, {"date": "2006-12-12", "close": 1.51697817, "volume": 3362.0}, {"date": "2006-12-13", "close": 1.69544619, "volume": 1121.0}, {"date": "2006-12-14", "close": 1.69544619, "volume": 560.0}, {"date": "2006-12-19", "close": 1.60621218, "volume": 1121.0}, {"date": "2006-12-20", "close": 1.650829185, "volume": 1345.0}, {"date": "2006-12-21", "close": 1.650829185, "volume": 1457.0}, {"date": "2006-12-27", "close": 1.69544619, "volume": 2802.0}, {"date": "2006-12-28", "close": 1.69544619, "volume": 2241.0}, {"date": "2006-12-29", "close": 1.740063195, "volume": 3698.0}, {"date": "2007-01-04", "close": 1.7846802, "volume": 5603.0}, {"date": "2007-01-05", "close": 1.7846802, "volume": 12028.0}, {"date": "2007-01-08", "close": 1.7846802, "volume": 2241.0}, {"date": "2007-01-09", "close": 1.650829185, "volume": 2540.0}, {"date": "2007-01-10", "close": 1.7846802, "volume": 38662.0}, {"date": "2007-01-11", "close": 1.7846802, "volume": 2167.0}, {"date": "2007-01-12", "close": 1.69544619, "volume": 1939.0}, {"date": "2007-01-16", "close": 1.69544619, "volume": 5603.0}, {"date": "2007-01-17", "close": 1.51697817, "volume": 2353.0}, {"date": "2007-01-18", "close": 1.51697817, "volume": 6818.0}, {"date": "2007-01-22", "close": 1.51697817, "volume": 1121.0}, {"date": "2007-01-23", "close": 1.51697817, "volume": 1121.0}, {"date": "2007-01-24", "close": 2.23085025, "volume": 33582.0}, {"date": "2007-01-25", "close": 1.918531215, "volume": 4505.0}, {"date": "2007-01-30", "close": 2.007765225, "volume": 7007.0}, {"date": "2007-01-31", "close": 2.007765225, "volume": 1121.0}, {"date": "2007-02-01", "close": 1.7846802, "volume": 6164.0}, {"date": "2007-02-02", "close": 1.7846802, "volume": 3431.0}, {"date": "2007-02-06", "close": 1.7846802, "volume": 233.0}, {"date": "2007-02-08", "close": 1.561595175, "volume": 2017.0}, {"date": "2007-02-09", "close": 1.69544619, "volume": 560.0}, {"date": "2007-02-12", "close": 1.561595175, "volume": 9526.0}, {"date": "2007-02-13", "close": 1.60621218, "volume": 5603.0}, {"date": "2007-02-14", "close": 1.51697817, "volume": 8405.0}, {"date": "2007-02-15", "close": 1.60621218, "volume": 10725.0}, {"date": "2007-02-16", "close": 1.561595175, "volume": 6444.0}, {"date": "2007-02-20", "close": 1.7846802, "volume": 2802.0}, {"date": "2007-02-22", "close": 1.69544619, "volume": 1401.0}, {"date": "2007-02-23", "close": 1.51697817, "volume": 6724.0}, {"date": "2007-03-05", "close": 1.561595175, "volume": 560.0}, {"date": "2007-03-07", "close": 1.60621218, "volume": 2241.0}, {"date": "2007-03-08", "close": 1.60621218, "volume": 1121.0}, {"date": "2007-03-09", "close": 1.60621218, "volume": 12327.0}, {"date": "2007-03-13", "close": 1.51697817, "volume": 1121.0}, {"date": "2007-03-14", "close": 1.42774416, "volume": 2241.0}, {"date": "2007-03-16", "close": 1.561595175, "volume": 7698.0}, {"date": "2007-03-19", "close": 1.60621218, "volume": 3362.0}, {"date": "2007-03-20", "close": 1.69544619, "volume": 4483.0}, {"date": "2007-03-21", "close": 1.60621218, "volume": 27064.0}, {"date": "2007-03-22", "close": 1.60621218, "volume": 5043.0}, {"date": "2007-03-23", "close": 1.60621218, "volume": 11206.0}, {"date": "2007-03-26", "close": 1.60621218, "volume": 27603.0}, {"date": "2007-03-28", "close": 1.60621218, "volume": 336.0}, {"date": "2007-04-02", "close": 1.51697817, "volume": 6724.0}, {"date": "2007-04-03", "close": 1.51697817, "volume": 4034.0}, {"date": "2007-04-11", "close": 1.42774416, "volume": 8405.0}, {"date": "2007-04-12", "close": 1.51697817, "volume": 8405.0}, {"date": "2007-04-16", "close": 1.51697817, "volume": 448.0}, {"date": "2007-04-18", "close": 1.42774416, "volume": 12103.0}, {"date": "2007-04-19", "close": 1.42774416, "volume": 1681.0}, {"date": "2007-04-20", "close": 1.383127155, "volume": 3362.0}, {"date": "2007-04-23", "close": 1.383127155, "volume": 5603.0}, {"date": "2007-04-24", "close": 1.472361165, "volume": 1793.0}, {"date": "2007-04-26", "close": 1.383127155, "volume": 2141.0}, {"date": "2007-04-27", "close": 1.33851015, "volume": 8420.0}, {"date": "2007-05-02", "close": 1.33851015, "volume": 9526.0}, {"date": "2007-05-03", "close": 1.42774416, "volume": 392.0}, {"date": "2007-05-04", "close": 1.24927614, "volume": 8658.0}, {"date": "2007-05-07", "close": 1.561595175, "volume": 69096.0}, {"date": "2007-05-09", "close": 1.33851015, "volume": 6388.0}, {"date": "2007-05-15", "close": 1.24927614, "volume": 5267.0}, {"date": "2007-05-16", "close": 1.204659135, "volume": 6388.0}, {"date": "2007-05-17", "close": 1.07080812, "volume": 17930.0}, {"date": "2007-05-18", "close": 1.115425125, "volume": 6965.0}, {"date": "2007-05-21", "close": 1.07080812, "volume": 55472.0}, {"date": "2007-05-22", "close": 1.07080812, "volume": 19088.0}, {"date": "2007-05-23", "close": 1.33851015, "volume": 29817.0}, {"date": "2007-05-24", "close": 1.24927614, "volume": 9817.0}, {"date": "2007-05-25", "close": 1.24927614, "volume": 4404.0}, {"date": "2007-05-28", "close": 1.24927614, "volume": 8984.0}, {"date": "2007-05-29", "close": 1.60621218, "volume": 31882.0}, {"date": "2007-05-30", "close": 1.33851015, "volume": 12103.0}, {"date": "2007-05-31", "close": 1.33851015, "volume": 5603.0}, {"date": "2007-06-01", "close": 1.293893145, "volume": 3362.0}, {"date": "2007-06-04", "close": 1.24927614, "volume": 4483.0}, {"date": "2007-06-05", "close": 1.472361165, "volume": 18941.0}, {"date": "2007-06-06", "close": 1.472361165, "volume": 5603.0}, {"date": "2007-06-07", "close": 1.472361165, "volume": 6530.0}, {"date": "2007-06-08", "close": 1.472361165, "volume": 12103.0}, {"date": "2007-06-12", "close": 1.293893145, "volume": 11669.0}, {"date": "2007-06-14", "close": 1.293893145, "volume": 3782.0}, {"date": "2007-06-18", "close": 1.293893145, "volume": 1345.0}, {"date": "2007-06-19", "close": 1.472361165, "volume": 2577.0}, {"date": "2007-06-20", "close": 1.383127155, "volume": 5043.0}, {"date": "2007-06-25", "close": 1.33851015, "volume": 6836.0}, {"date": "2007-06-26", "close": 1.293893145, "volume": 1513.0}, {"date": "2007-06-27", "close": 1.24927614, "volume": 5822.0}, {"date": "2007-06-29", "close": 1.16004213, "volume": 7691.0}, {"date": "2007-07-05", "close": 1.24927614, "volume": 168.0}, {"date": "2007-07-06", "close": 1.33851015, "volume": 471.0}, {"date": "2007-07-09", "close": 1.33851015, "volume": 6836.0}, {"date": "2007-07-10", "close": 1.204659135, "volume": 2073.0}, {"date": "2007-07-11", "close": 1.115425125, "volume": 12327.0}, {"date": "2007-07-13", "close": 1.24927614, "volume": 566.0}, {"date": "2007-07-17", "close": 1.24927614, "volume": 6438.0}, {"date": "2007-07-18", "close": 1.204659135, "volume": 6657.0}, {"date": "2007-07-19", "close": 1.204659135, "volume": 1126.0}, {"date": "2007-07-20", "close": 1.204659135, "volume": 1743.0}, {"date": "2007-07-25", "close": 1.204659135, "volume": 16249.0}, {"date": "2007-07-26", "close": 1.472361165, "volume": 121192.0}, {"date": "2007-07-27", "close": 1.42774416, "volume": 42495.0}, {"date": "2007-07-31", "close": 1.33851015, "volume": 5155.0}, {"date": "2007-08-02", "close": 1.33851015, "volume": 7284.0}, {"date": "2007-08-03", "close": 1.33851015, "volume": 14568.0}, {"date": "2007-08-06", "close": 1.33851015, "volume": 11206.0}, {"date": "2007-08-09", "close": 1.24927614, "volume": 3362.0}, {"date": "2007-08-10", "close": 1.16004213, "volume": 9862.0}, {"date": "2007-08-15", "close": 1.24927614, "volume": 11845.0}, {"date": "2007-08-16", "close": 1.07080812, "volume": 10512.0}, {"date": "2007-08-20", "close": 1.24927614, "volume": 1121.0}, {"date": "2007-08-21", "close": 1.115425125, "volume": 5603.0}, {"date": "2007-08-22", "close": 1.16004213, "volume": 4483.0}, {"date": "2007-08-24", "close": 1.115425125, "volume": 8965.0}, {"date": "2007-08-28", "close": 1.115425125, "volume": 6354.0}, {"date": "2007-08-29", "close": 1.115425125, "volume": 2667.0}, {"date": "2007-09-03", "close": 1.24927614, "volume": 1804.0}, {"date": "2007-09-06", "close": 1.07080812, "volume": 6444.0}, {"date": "2007-09-07", "close": 1.07080812, "volume": 17650.0}, {"date": "2007-09-10", "close": 1.24927614, "volume": 2600.0}, {"date": "2007-09-14", "close": 1.115425125, "volume": 8181.0}, {"date": "2007-09-18", "close": 1.115425125, "volume": 784.0}, {"date": "2007-09-24", "close": 1.24927614, "volume": 2241.0}, {"date": "2007-09-26", "close": 1.24927614, "volume": 2701.0}, {"date": "2007-09-27", "close": 1.16004213, "volume": 14288.0}, {"date": "2007-09-28", "close": 1.07080812, "volume": 1457.0}, {"date": "2007-10-03", "close": 1.24927614, "volume": 1121.0}, {"date": "2007-10-04", "close": 1.16004213, "volume": 1121.0}, {"date": "2007-10-08", "close": 1.16004213, "volume": 2241.0}, {"date": "2007-10-09", "close": 1.204659135, "volume": 2937860.0}, {"date": "2007-10-10", "close": 1.16004213, "volume": 11206.0}, {"date": "2007-10-12", "close": 1.16004213, "volume": 2241.0}, {"date": "2007-10-15", "close": 1.16004213, "volume": 21741.0}, {"date": "2007-10-16", "close": 1.16004213, "volume": 103.0}, {"date": "2007-10-17", "close": 1.24927614, "volume": 8862.0}, {"date": "2007-10-18", "close": 1.115425125, "volume": 15717.0}, {"date": "2007-10-19", "close": 1.115425125, "volume": 448.0}, {"date": "2007-10-22", "close": 1.115425125, "volume": 3362.0}, {"date": "2007-10-24", "close": 1.115425125, "volume": 4483.0}, {"date": "2007-10-31", "close": 1.115425125, "volume": 7682.0}, {"date": "2007-11-01", "close": 1.07080812, "volume": 476.0}, {"date": "2007-11-08", "close": 0.98157411, "volume": 8399.0}, {"date": "2007-11-14", "close": 0.98157411, "volume": 30577.0}, {"date": "2007-11-15", "close": 0.98157411, "volume": 18395.0}, {"date": "2007-11-16", "close": 0.98157411, "volume": 11206.0}, {"date": "2007-11-21", "close": 0.936957105, "volume": 4483.0}, {"date": "2007-11-26", "close": 0.8923401, "volume": 169218.0}, {"date": "2007-11-30", "close": 0.8923401, "volume": 12047.0}, {"date": "2007-12-03", "close": 0.8923401, "volume": 2802.0}, {"date": "2007-12-04", "close": 0.8923401, "volume": 1174.0}, {"date": "2007-12-05", "close": 0.80310609, "volume": 112065.0}, {"date": "2007-12-20", "close": 0.820952892, "volume": 1233.0}, {"date": "2008-01-03", "close": 0.8923401, "volume": 4483.0}, {"date": "2008-01-04", "close": 1.026191115, "volume": 7845.0}, {"date": "2008-01-07", "close": 0.847723095, "volume": 19154.0}, {"date": "2008-01-10", "close": 0.812029491, "volume": 2241.0}, {"date": "2008-01-16", "close": 0.820952892, "volume": 11206.0}, {"date": "2008-01-18", "close": 0.80310609, "volume": 2690.0}, {"date": "2008-01-21", "close": 0.678178476, "volume": 14008.0}, {"date": "2008-01-25", "close": 0.71387208, "volume": 10086.0}, {"date": "2008-02-04", "close": 0.678178476, "volume": 2947.0}, {"date": "2008-02-05", "close": 0.678178476, "volume": 1681.0}, {"date": "2008-02-07", "close": 0.678178476, "volume": 2802.0}, {"date": "2008-02-12", "close": 0.62463807, "volume": 1681.0}, {"date": "2008-02-14", "close": 0.651408273, "volume": 5603.0}, {"date": "2008-02-15", "close": 0.62463807, "volume": 5731.0}, {"date": "2008-02-19", "close": 0.53540406, "volume": 310292.0}, {"date": "2008-02-20", "close": 0.669255075, "volume": 403.0}, {"date": "2008-02-27", "close": 0.642484872, "volume": 1121.0}, {"date": "2008-03-04", "close": 0.62463807, "volume": 1513.0}, {"date": "2008-03-05", "close": 0.580021065, "volume": 6724.0}, {"date": "2008-03-06", "close": 0.53540406, "volume": 25383.0}, {"date": "2008-03-07", "close": 0.455093451, "volume": 4146.0}, {"date": "2008-03-11", "close": 0.455093451, "volume": 8965.0}, {"date": "2008-03-13", "close": 0.606791268, "volume": 15689.0}, {"date": "2008-03-28", "close": 0.580021065, "volume": 25324.0}, {"date": "2008-03-31", "close": 0.580021065, "volume": 3213.0}, {"date": "2008-04-01", "close": 0.580021065, "volume": 38141.0}, {"date": "2008-04-02", "close": 0.580021065, "volume": 2202.0}, {"date": "2008-04-03", "close": 0.588944466, "volume": 2241.0}, {"date": "2008-04-08", "close": 0.588944466, "volume": 1759.0}, {"date": "2008-04-09", "close": 0.62463807, "volume": 16810.0}, {"date": "2008-04-10", "close": 0.62463807, "volume": 33619.0}, {"date": "2008-04-11", "close": 0.62463807, "volume": 6500.0}, {"date": "2008-04-14", "close": 0.71387208, "volume": 8545.0}, {"date": "2008-04-15", "close": 0.71387208, "volume": 10954.0}, {"date": "2008-04-16", "close": 0.71387208, "volume": 43727.0}, {"date": "2008-04-17", "close": 0.71387208, "volume": 38299.0}, {"date": "2008-04-18", "close": 0.758489085, "volume": 8965.0}, {"date": "2008-04-21", "close": 0.740642283, "volume": 156331.0}, {"date": "2008-04-22", "close": 0.740642283, "volume": 25775.0}, {"date": "2008-04-23", "close": 0.80310609, "volume": 8405.0}, {"date": "2008-04-24", "close": 0.80310609, "volume": 25775.0}, {"date": "2008-04-29", "close": 0.740642283, "volume": 560.0}, {"date": "2008-04-30", "close": 0.740642283, "volume": 1121.0}, {"date": "2008-05-06", "close": 0.740642283, "volume": 5603.0}, {"date": "2008-05-07", "close": 0.740642283, "volume": 22395.0}, {"date": "2008-05-08", "close": 0.80310609, "volume": 1121.0}, {"date": "2008-05-12", "close": 0.740642283, "volume": 15913.0}, {"date": "2008-05-13", "close": 0.740642283, "volume": 2802.0}, {"date": "2008-05-15", "close": 0.740642283, "volume": 3922.0}, {"date": "2008-05-16", "close": 0.785259288, "volume": 21500.0}, {"date": "2008-05-20", "close": 0.80310609, "volume": 7845.0}, {"date": "2008-05-21", "close": 0.749565684, "volume": 4483.0}, {"date": "2008-05-22", "close": 0.749565684, "volume": 897.0}, {"date": "2008-05-26", "close": 0.749565684, "volume": 2802.0}, {"date": "2008-05-27", "close": 0.80310609, "volume": 100825.0}, {"date": "2008-05-29", "close": 0.785259288, "volume": 5603.0}, {"date": "2008-05-30", "close": 0.749565684, "volume": 11206.0}, {"date": "2008-06-03", "close": 0.794182689, "volume": 23691.0}, {"date": "2008-06-04", "close": 0.8923401, "volume": 24206.0}, {"date": "2008-06-05", "close": 0.8923401, "volume": 29137.0}, {"date": "2008-06-06", "close": 0.8923401, "volume": 11206.0}, {"date": "2008-06-10", "close": 0.98157411, "volume": 37430.0}, {"date": "2008-06-11", "close": 0.98157411, "volume": 1009.0}, {"date": "2008-06-12", "close": 1.07080812, "volume": 29809.0}, {"date": "2008-06-13", "close": 1.07080812, "volume": 18771.0}, {"date": "2008-06-16", "close": 1.07080812, "volume": 1681.0}, {"date": "2008-06-17", "close": 1.07080812, "volume": 4483.0}, {"date": "2008-06-18", "close": 1.07080812, "volume": 1121.0}, {"date": "2008-06-23", "close": 0.936957105, "volume": 22413.0}, {"date": "2008-06-24", "close": 0.98157411, "volume": 36006.0}, {"date": "2008-06-26", "close": 0.8923401, "volume": 11206.0}, {"date": "2008-06-30", "close": 0.8923401, "volume": 30325.0}, {"date": "2008-07-04", "close": 1.026191115, "volume": 504.0}, {"date": "2008-07-07", "close": 1.026191115, "volume": 1482.0}, {"date": "2008-07-14", "close": 0.8923401, "volume": 1009.0}, {"date": "2008-07-15", "close": 0.8923401, "volume": 24654.0}, {"date": "2008-07-18", "close": 0.8923401, "volume": 20788.0}, {"date": "2008-07-21", "close": 0.8923401, "volume": 560.0}, {"date": "2008-07-24", "close": 1.115425125, "volume": 1177.0}, {"date": "2008-07-28", "close": 0.8923401, "volume": 19051.0}, {"date": "2008-07-30", "close": 0.98157411, "volume": 8405.0}, {"date": "2008-07-31", "close": 1.026191115, "volume": 7620.0}, {"date": "2008-08-01", "close": 0.936957105, "volume": 11437.0}, {"date": "2008-08-06", "close": 0.8923401, "volume": 6563.0}, {"date": "2008-08-07", "close": 0.856646496, "volume": 3362.0}, {"date": "2008-08-18", "close": 1.07080812, "volume": 16810.0}, {"date": "2008-08-25", "close": 1.07080812, "volume": 13448.0}, {"date": "2008-09-01", "close": 0.936957105, "volume": 4483.0}, {"date": "2008-09-10", "close": 0.936957105, "volume": 8517.0}, {"date": "2008-09-11", "close": 0.936957105, "volume": 1401.0}, {"date": "2008-09-17", "close": 0.936957105, "volume": 336.0}, {"date": "2008-09-23", "close": 0.936957105, "volume": 953.0}, {"date": "2008-09-24", "close": 0.856646496, "volume": 2714.0}, {"date": "2008-09-25", "close": 0.8923401, "volume": 1681.0}, {"date": "2008-09-26", "close": 0.936957105, "volume": 3362.0}, {"date": "2008-09-30", "close": 0.8923401, "volume": 8741.0}, {"date": "2008-10-03", "close": 0.936957105, "volume": 7868.0}, {"date": "2008-10-07", "close": 0.847723095, "volume": 9974.0}, {"date": "2008-10-08", "close": 0.936957105, "volume": 16226.0}, {"date": "2008-10-09", "close": 0.936957105, "volume": 18964.0}, {"date": "2008-10-10", "close": 0.98157411, "volume": 15465.0}, {"date": "2008-10-13", "close": 0.8923401, "volume": 14232.0}, {"date": "2008-10-14", "close": 1.026191115, "volume": 560.0}, {"date": "2008-10-16", "close": 0.936957105, "volume": 7845.0}, {"date": "2008-10-17", "close": 0.8923401, "volume": 13784.0}, {"date": "2008-10-20", "close": 0.98157411, "volume": 443.0}, {"date": "2008-10-21", "close": 0.936957105, "volume": 12422.0}, {"date": "2008-10-22", "close": 0.98157411, "volume": 22413.0}, {"date": "2008-10-23", "close": 0.936957105, "volume": 19300.0}, {"date": "2008-10-31", "close": 0.936957105, "volume": 2241.0}, {"date": "2008-11-03", "close": 1.16004213, "volume": 8405.0}, {"date": "2008-11-04", "close": 1.24927614, "volume": 3182.0}, {"date": "2008-11-05", "close": 1.561595175, "volume": 2241.0}, {"date": "2008-11-06", "close": 1.60621218, "volume": 1765.0}, {"date": "2008-11-07", "close": 1.60621218, "volume": 4458.0}, {"date": "2008-11-10", "close": 1.51697817, "volume": 7315.0}, {"date": "2008-11-11", "close": 1.472361165, "volume": 11767.0}, {"date": "2008-11-14", "close": 1.51697817, "volume": 11589.0}, {"date": "2008-11-17", "close": 1.33851015, "volume": 11206.0}, {"date": "2008-11-19", "close": 1.293893145, "volume": 1793.0}, {"date": "2008-11-20", "close": 1.24927614, "volume": 1681.0}, {"date": "2008-11-27", "close": 1.293893145, "volume": 5603.0}, {"date": "2008-11-28", "close": 1.16004213, "volume": 8405.0}, {"date": "2008-12-05", "close": 1.115425125, "volume": 15689.0}, {"date": "2008-12-09", "close": 1.24927614, "volume": 2241.0}, {"date": "2008-12-10", "close": 1.16004213, "volume": 31378.0}, {"date": "2008-12-11", "close": 1.115425125, "volume": 98013.0}, {"date": "2008-12-12", "close": 1.204659135, "volume": 16810.0}, {"date": "2008-12-15", "close": 1.24927614, "volume": 14568.0}, {"date": "2008-12-16", "close": 1.24927614, "volume": 21965.0}, {"date": "2008-12-17", "close": 1.24927614, "volume": 17438.0}, {"date": "2008-12-18", "close": 1.204659135, "volume": 15689.0}, {"date": "2008-12-31", "close": 1.33851015, "volume": 796.0}, {"date": "2009-01-06", "close": 1.33851015, "volume": 4483.0}, {"date": "2009-01-07", "close": 1.383127155, "volume": 3362.0}, {"date": "2009-01-09", "close": 1.42774416, "volume": 1378.0}, {"date": "2009-01-15", "close": 1.42774416, "volume": 336.0}, {"date": "2009-01-19", "close": 1.42774416, "volume": 2409.0}, {"date": "2009-01-20", "close": 1.383127155, "volume": 416.0}, {"date": "2009-01-21", "close": 1.561595175, "volume": 9121.0}, {"date": "2009-01-22", "close": 1.60621218, "volume": 1121.0}, {"date": "2009-01-27", "close": 1.472361165, "volume": 1793.0}, {"date": "2009-01-28", "close": 1.60621218, "volume": 5155.0}, {"date": "2009-01-29", "close": 1.472361165, "volume": 29877.0}, {"date": "2009-01-30", "close": 1.60621218, "volume": 11543.0}, {"date": "2009-02-02", "close": 1.51697817, "volume": 59058.0}, {"date": "2009-02-04", "close": 1.51697817, "volume": 33619.0}, {"date": "2009-02-05", "close": 1.51697817, "volume": 11206.0}, {"date": "2009-02-06", "close": 1.472361165, "volume": 11206.0}, {"date": "2009-02-11", "close": 1.472361165, "volume": 392.0}, {"date": "2009-02-13", "close": 1.472361165, "volume": 1065.0}, {"date": "2009-02-19", "close": 1.561595175, "volume": 11206.0}, {"date": "2009-02-20", "close": 1.60621218, "volume": 6299.0}, {"date": "2009-02-23", "close": 1.561595175, "volume": 4483.0}, {"date": "2009-02-24", "close": 1.51697817, "volume": 2241.0}, {"date": "2009-02-25", "close": 1.472361165, "volume": 8293.0}, {"date": "2009-02-27", "close": 1.472361165, "volume": 560.0}, {"date": "2009-03-02", "close": 1.472361165, "volume": 2048.0}, {"date": "2009-03-10", "close": 1.561595175, "volume": 344.0}, {"date": "2009-03-11", "close": 1.60621218, "volume": 9359.0}, {"date": "2009-03-13", "close": 1.472361165, "volume": 1121.0}, {"date": "2009-03-20", "close": 1.51697817, "volume": 840.0}, {"date": "2009-03-24", "close": 1.51697817, "volume": 15689.0}, {"date": "2009-03-26", "close": 1.561595175, "volume": 1121.0}, {"date": "2009-03-30", "close": 1.60621218, "volume": 242543.0}, {"date": "2009-03-31", "close": 1.69544619, "volume": 560.0}, {"date": "2009-04-01", "close": 1.69544619, "volume": 1233.0}, {"date": "2009-04-02", "close": 1.87391421, "volume": 20844.0}, {"date": "2009-04-03", "close": 1.740063195, "volume": 8741.0}, {"date": "2009-04-06", "close": 1.69544619, "volume": 35300.0}, {"date": "2009-04-07", "close": 1.7846802, "volume": 11206.0}, {"date": "2009-04-09", "close": 1.7846802, "volume": 21035.0}, {"date": "2009-04-14", "close": 1.7846802, "volume": 21561.0}, {"date": "2009-04-15", "close": 1.87391421, "volume": 86475.0}, {"date": "2009-04-16", "close": 1.96314822, "volume": 51905.0}, {"date": "2009-04-17", "close": 2.14161624, "volume": 49286.0}, {"date": "2009-04-20", "close": 2.096999235, "volume": 33155.0}, {"date": "2009-04-21", "close": 2.007765225, "volume": 7845.0}, {"date": "2009-04-23", "close": 2.05238223, "volume": 5603.0}, {"date": "2009-04-24", "close": 1.96314822, "volume": 560.0}, {"date": "2009-04-28", "close": 1.7846802, "volume": 7519.0}, {"date": "2009-04-29", "close": 1.7846802, "volume": 9839.0}, {"date": "2009-04-30", "close": 1.87391421, "volume": 527.0}, {"date": "2009-05-01", "close": 2.05238223, "volume": 2668.0}, {"date": "2009-05-04", "close": 2.007765225, "volume": 1601.0}, {"date": "2009-05-05", "close": 1.7846802, "volume": 7028.0}, {"date": "2009-05-06", "close": 1.69544619, "volume": 58700.0}, {"date": "2009-05-07", "close": 1.740063195, "volume": 11206.0}, {"date": "2009-05-08", "close": 2.007765225, "volume": 4369.0}, {"date": "2009-05-11", "close": 1.7846802, "volume": 3362.0}, {"date": "2009-05-12", "close": 1.740063195, "volume": 280.0}, {"date": "2009-05-13", "close": 1.918531215, "volume": 28016.0}, {"date": "2009-05-14", "close": 1.7846802, "volume": 1121.0}, {"date": "2009-05-18", "close": 1.7846802, "volume": 5340.0}, {"date": "2009-05-19", "close": 1.87391421, "volume": 43369.0}, {"date": "2009-05-20", "close": 1.829297205, "volume": 20912.0}, {"date": "2009-05-21", "close": 1.918531215, "volume": 7845.0}, {"date": "2009-05-27", "close": 1.829297205, "volume": 4371.0}, {"date": "2009-05-29", "close": 1.7846802, "volume": 2802.0}, {"date": "2009-06-01", "close": 1.87391421, "volume": 560.0}, {"date": "2009-06-04", "close": 1.87391421, "volume": 2802.0}, {"date": "2009-06-05", "close": 1.829297205, "volume": 16810.0}, {"date": "2009-06-12", "close": 1.69544619, "volume": 2129.0}, {"date": "2009-06-15", "close": 1.7846802, "volume": 4402.0}, {"date": "2009-06-16", "close": 1.69544619, "volume": 1681.0}, {"date": "2009-06-17", "close": 1.69544619, "volume": 6724.0}, {"date": "2009-06-19", "close": 1.650829185, "volume": 23328.0}, {"date": "2009-06-22", "close": 1.650829185, "volume": 9473.0}, {"date": "2009-06-23", "close": 1.60621218, "volume": 16810.0}, {"date": "2009-06-24", "close": 1.60621218, "volume": 30258.0}, {"date": "2009-06-25", "close": 1.60621218, "volume": 1457.0}, {"date": "2009-06-26", "close": 1.69544619, "volume": 2241.0}, {"date": "2009-06-29", "close": 1.650829185, "volume": 56032.0}, {"date": "2009-06-30", "close": 1.69544619, "volume": 5603.0}, {"date": "2009-07-03", "close": 1.96314822, "volume": 3922.0}, {"date": "2009-07-13", "close": 1.51697817, "volume": 20028.0}, {"date": "2009-07-14", "close": 1.51697817, "volume": 560.0}, {"date": "2009-07-17", "close": 1.42774416, "volume": 5603.0}, {"date": "2009-07-23", "close": 1.7846802, "volume": 17258.0}, {"date": "2009-07-24", "close": 1.60621218, "volume": 2241.0}, {"date": "2009-07-27", "close": 1.740063195, "volume": 20693.0}, {"date": "2009-07-28", "close": 1.740063195, "volume": 8290.0}, {"date": "2009-07-29", "close": 1.740063195, "volume": 11361.0}, {"date": "2009-07-30", "close": 1.60621218, "volume": 7845.0}, {"date": "2009-07-31", "close": 1.69544619, "volume": 10155.0}, {"date": "2009-08-03", "close": 1.69544619, "volume": 22413.0}, {"date": "2009-08-04", "close": 1.69544619, "volume": 2802.0}, {"date": "2009-08-05", "close": 1.650829185, "volume": 3292.0}, {"date": "2009-08-07", "close": 1.650829185, "volume": 1801.0}, {"date": "2009-08-10", "close": 1.650829185, "volume": 11206.0}, {"date": "2009-08-11", "close": 1.650829185, "volume": 1961.0}, {"date": "2009-08-17", "close": 1.51697817, "volume": 6724.0}, {"date": "2009-08-18", "close": 1.472361165, "volume": 14905.0}, {"date": "2009-08-19", "close": 1.42774416, "volume": 11767.0}, {"date": "2009-08-20", "close": 1.42774416, "volume": 7284.0}, {"date": "2009-08-21", "close": 1.383127155, "volume": 17930.0}, {"date": "2009-08-24", "close": 1.42774416, "volume": 24654.0}, {"date": "2009-08-25", "close": 1.42774416, "volume": 6948.0}, {"date": "2009-08-26", "close": 1.51697817, "volume": 8965.0}, {"date": "2009-08-27", "close": 1.60621218, "volume": 2436.0}, {"date": "2009-08-28", "close": 1.51697817, "volume": 13814.0}, {"date": "2009-09-01", "close": 1.51697817, "volume": 10534.0}, {"date": "2009-09-02", "close": 1.42774416, "volume": 2241.0}, {"date": "2009-09-10", "close": 1.42774416, "volume": 7845.0}, {"date": "2009-09-11", "close": 1.51697817, "volume": 1121.0}, {"date": "2009-09-14", "close": 1.60621218, "volume": 10086.0}, {"date": "2009-09-18", "close": 1.60621218, "volume": 8472.0}, {"date": "2009-09-23", "close": 1.561595175, "volume": 11206.0}, {"date": "2009-09-25", "close": 1.60621218, "volume": 330.0}, {"date": "2009-09-29", "close": 1.472361165, "volume": 1681.0}, {"date": "2009-09-30", "close": 1.51697817, "volume": 650.0}, {"date": "2009-10-01", "close": 1.42774416, "volume": 569802.0}, {"date": "2009-10-05", "close": 1.42774416, "volume": 897.0}, {"date": "2009-10-07", "close": 1.42774416, "volume": 423.0}, {"date": "2009-10-09", "close": 1.42774416, "volume": 4819.0}, {"date": "2009-10-12", "close": 1.383127155, "volume": 12775.0}, {"date": "2009-10-15", "close": 1.51697817, "volume": 2017.0}, {"date": "2009-10-16", "close": 1.51697817, "volume": 10509.0}, {"date": "2009-10-20", "close": 1.60621218, "volume": 4707.0}, {"date": "2009-10-21", "close": 1.561595175, "volume": 16810.0}, {"date": "2009-10-22", "close": 1.650829185, "volume": 68231.0}, {"date": "2009-10-23", "close": 1.60621218, "volume": 11206.0}, {"date": "2009-10-28", "close": 1.69544619, "volume": 53690.0}, {"date": "2009-10-29", "close": 1.740063195, "volume": 28749.0}, {"date": "2009-10-30", "close": 1.829297205, "volume": 34568.0}, {"date": "2009-11-02", "close": 1.7846802, "volume": 16249.0}, {"date": "2009-11-03", "close": 1.7846802, "volume": 5603.0}, {"date": "2009-11-04", "close": 1.7846802, "volume": 11206.0}, {"date": "2009-11-06", "close": 1.7846802, "volume": 7845.0}, {"date": "2009-11-09", "close": 1.7846802, "volume": 14911.0}, {"date": "2009-11-10", "close": 1.7846802, "volume": 11206.0}, {"date": "2009-11-11", "close": 1.7846802, "volume": 19051.0}, {"date": "2009-11-12", "close": 1.740063195, "volume": 5043.0}, {"date": "2009-11-16", "close": 1.87391421, "volume": 37833.0}, {"date": "2009-11-17", "close": 1.829297205, "volume": 5273.0}, {"date": "2009-11-18", "close": 1.829297205, "volume": 2241.0}, {"date": "2009-11-19", "close": 1.87391421, "volume": 5575.0}, {"date": "2009-11-20", "close": 1.918531215, "volume": 17930.0}, {"date": "2009-11-23", "close": 1.829297205, "volume": 3698.0}, {"date": "2009-11-24", "close": 1.829297205, "volume": 3362.0}, {"date": "2009-11-25", "close": 1.740063195, "volume": 4483.0}, {"date": "2009-11-26", "close": 1.740063195, "volume": 560.0}, {"date": "2009-11-30", "close": 1.7846802, "volume": 9526.0}, {"date": "2009-12-01", "close": 1.740063195, "volume": 2802.0}, {"date": "2009-12-03", "close": 1.7846802, "volume": 11206.0}, {"date": "2009-12-04", "close": 1.740063195, "volume": 8405.0}, {"date": "2009-12-07", "close": 1.69544619, "volume": 7845.0}, {"date": "2009-12-08", "close": 1.740063195, "volume": 5827.0}, {"date": "2009-12-09", "close": 1.69544619, "volume": 659.0}, {"date": "2009-12-14", "close": 1.561595175, "volume": 3138.0}, {"date": "2009-12-16", "close": 1.740063195, "volume": 15689.0}, {"date": "2009-12-30", "close": 1.650829185, "volume": 1793.0}, {"date": "2010-01-04", "close": 1.60621218, "volume": 1233.0}, {"date": "2010-01-05", "close": 1.60621218, "volume": 9162.0}, {"date": "2010-01-08", "close": 1.7846802, "volume": 3362.0}, {"date": "2010-01-12", "close": 1.650829185, "volume": 2465.0}, {"date": "2010-01-21", "close": 1.69544619, "volume": 5603.0}, {"date": "2010-01-22", "close": 1.60621218, "volume": 1121.0}, {"date": "2010-01-27", "close": 1.60621218, "volume": 4483.0}, {"date": "2010-01-28", "close": 1.561595175, "volume": 18304.0}, {"date": "2010-02-01", "close": 1.472361165, "volume": 1121.0}, {"date": "2010-02-02", "close": 1.60621218, "volume": 903.0}, {"date": "2010-02-05", "close": 1.472361165, "volume": 11206.0}, {"date": "2010-02-08", "close": 1.472361165, "volume": 1121.0}, {"date": "2010-02-10", "close": 1.51697817, "volume": 34.0}, {"date": "2010-02-17", "close": 1.472361165, "volume": 14008.0}, {"date": "2010-02-26", "close": 1.383127155, "volume": 7082.0}, {"date": "2010-03-01", "close": 1.33851015, "volume": 9601.0}, {"date": "2010-03-02", "close": 1.16004213, "volume": 9345.0}, {"date": "2010-03-08", "close": 1.33851015, "volume": 22292.0}, {"date": "2010-03-09", "close": 1.33851015, "volume": 10052.0}, {"date": "2010-03-11", "close": 1.33851015, "volume": 1905.0}, {"date": "2010-03-12", "close": 1.33851015, "volume": 87.0}, {"date": "2010-03-15", "close": 1.293893145, "volume": 13564.0}, {"date": "2010-03-19", "close": 1.33851015, "volume": 2802.0}, {"date": "2010-03-22", "close": 1.24927614, "volume": 8405.0}, {"date": "2010-03-23", "close": 1.24927614, "volume": 2241.0}, {"date": "2010-03-30", "close": 1.33851015, "volume": 45439.0}, {"date": "2010-03-31", "close": 1.33851015, "volume": 35309.0}, {"date": "2010-04-12", "close": 1.24927614, "volume": 5423.0}, {"date": "2010-04-13", "close": 1.204659135, "volume": 2436.0}, {"date": "2010-04-14", "close": 1.204659135, "volume": 2241.0}, {"date": "2010-04-19", "close": 1.293893145, "volume": 16810.0}, {"date": "2010-04-20", "close": 1.293893145, "volume": 4393.0}, {"date": "2010-04-21", "close": 1.293893145, "volume": 717.0}, {"date": "2010-04-22", "close": 1.24927614, "volume": 1614.0}, {"date": "2010-04-27", "close": 1.24927614, "volume": 2309.0}, {"date": "2010-05-03", "close": 1.204659135, "volume": 4415.0}, {"date": "2010-05-04", "close": 1.16004213, "volume": 5603.0}, {"date": "2010-05-05", "close": 1.07080812, "volume": 2309.0}, {"date": "2010-05-06", "close": 1.026191115, "volume": 11206.0}, {"date": "2010-05-12", "close": 1.115425125, "volume": 1681.0}, {"date": "2010-05-14", "close": 1.16004213, "volume": 695.0}, {"date": "2010-05-21", "close": 1.16004213, "volume": 315.0}, {"date": "2010-05-24", "close": 1.24927614, "volume": 2913.0}, {"date": "2010-05-26", "close": 1.24927614, "volume": 6389.0}, {"date": "2010-05-28", "close": 1.24927614, "volume": 282808.0}, {"date": "2010-05-31", "close": 1.33851015, "volume": 4483.0}, {"date": "2010-06-01", "close": 1.33851015, "volume": 2465.0}, {"date": "2010-06-10", "close": 1.24927614, "volume": 1121.0}, {"date": "2010-06-11", "close": 1.24927614, "volume": 3282.0}, {"date": "2010-06-16", "close": 1.204659135, "volume": 1345.0}, {"date": "2010-06-17", "close": 1.204659135, "volume": 1233.0}, {"date": "2010-06-25", "close": 1.16004213, "volume": 56032.0}, {"date": "2010-06-28", "close": 1.16004213, "volume": 1342.0}, {"date": "2010-06-29", "close": 1.16004213, "volume": 34.0}, {"date": "2010-06-30", "close": 1.026191115, "volume": 5144.0}, {"date": "2010-07-05", "close": 1.026191115, "volume": 9705.0}, {"date": "2010-07-07", "close": 1.33851015, "volume": 24125.0}, {"date": "2010-07-08", "close": 1.24927614, "volume": 8589.0}, {"date": "2010-07-09", "close": 1.24927614, "volume": 6886.0}, {"date": "2010-07-14", "close": 1.204659135, "volume": 448.0}, {"date": "2010-07-16", "close": 1.16004213, "volume": 14150.0}, {"date": "2010-07-20", "close": 1.16004213, "volume": 7336.0}, {"date": "2010-07-21", "close": 1.16004213, "volume": 13396.0}, {"date": "2010-07-22", "close": 1.026191115, "volume": 592346.0}, {"date": "2010-07-23", "close": 1.33851015, "volume": 2614.0}, {"date": "2010-08-04", "close": 1.16004213, "volume": 3362.0}, {"date": "2010-08-05", "close": 1.204659135, "volume": 2802.0}, {"date": "2010-08-06", "close": 1.16004213, "volume": 1042.0}, {"date": "2010-08-10", "close": 1.16004213, "volume": 14657.0}, {"date": "2010-08-11", "close": 1.16004213, "volume": 11206.0}, {"date": "2010-08-12", "close": 1.16004213, "volume": 25775.0}, {"date": "2010-08-19", "close": 1.16004213, "volume": 32635.0}, {"date": "2010-08-20", "close": 1.204659135, "volume": 14008.0}, {"date": "2010-08-23", "close": 1.16004213, "volume": 11206.0}, {"date": "2010-08-24", "close": 1.115425125, "volume": 11206.0}, {"date": "2010-08-26", "close": 0.936957105, "volume": 10646.0}, {"date": "2010-09-03", "close": 1.026191115, "volume": 7433.0}, {"date": "2010-09-06", "close": 1.07080812, "volume": 897.0}, {"date": "2010-10-01", "close": 1.07080812, "volume": 7863.0}, {"date": "2010-10-08", "close": 1.026191115, "volume": 22413.0}, {"date": "2010-10-14", "close": 0.847723095, "volume": 2577.0}, {"date": "2010-10-15", "close": 1.07080812, "volume": 560.0}, {"date": "2010-10-20", "close": 0.847723095, "volume": 13784.0}, {"date": "2010-10-21", "close": 0.98157411, "volume": 1676.0}, {"date": "2010-10-22", "close": 0.98157411, "volume": 856.0}, {"date": "2010-10-25", "close": 0.936957105, "volume": 8772.0}, {"date": "2010-10-26", "close": 0.936957105, "volume": 3.0}, {"date": "2010-10-27", "close": 0.883416699, "volume": 4847.0}, {"date": "2010-10-28", "close": 0.74501368, "volume": 4974.0}, {"date": "2010-11-02", "close": 0.75859248, "volume": 388.0}, {"date": "2010-11-04", "close": 0.99565263, "volume": 3130.0}, {"date": "2010-11-17", "close": 0.9482406, "volume": 4627.0}, {"date": "2010-11-18", "close": 0.99565263, "volume": 10546.0}, {"date": "2010-11-23", "close": 0.80600451, "volume": 844.0}, {"date": "2010-11-30", "close": 0.75859248, "volume": 901.0}, {"date": "2010-12-02", "close": 0.75859248, "volume": 9031.0}, {"date": "2010-12-03", "close": 0.75859248, "volume": 15508.0}, {"date": "2010-12-06", "close": 0.75859248, "volume": 23628.0}, {"date": "2010-12-13", "close": 0.768074886, "volume": 2561.0}, {"date": "2010-12-14", "close": 0.75859248, "volume": 23728.0}, {"date": "2010-12-15", "close": 0.768074886, "volume": 28926.0}, {"date": "2010-12-16", "close": 0.777557292, "volume": 2300.0}, {"date": "2010-12-20", "close": 0.768074886, "volume": 27588.0}, {"date": "2010-12-21", "close": 0.862898946, "volume": 10546.0}, {"date": "2010-12-22", "close": 0.910310976, "volume": 10546.0}, {"date": "2010-12-29", "close": 0.872381352, "volume": 2478.0}, {"date": "2011-01-04", "close": 0.9482406, "volume": 43805.0}, {"date": "2011-01-05", "close": 0.9482406, "volume": 2109.0}, {"date": "2011-01-10", "close": 0.872381352, "volume": 13472.0}, {"date": "2011-01-11", "close": 0.872381352, "volume": 25138.0}, {"date": "2011-01-14", "close": 0.9482406, "volume": 559049.0}, {"date": "2011-01-17", "close": 0.9482406, "volume": 48473.0}, {"date": "2011-01-20", "close": 0.9482406, "volume": 231.0}, {"date": "2011-01-25", "close": 0.9482406, "volume": 2109.0}, {"date": "2011-01-31", "close": 0.9482406, "volume": 87355.0}, {"date": "2011-02-01", "close": 0.9482406, "volume": 47569.0}, {"date": "2011-02-02", "close": 0.99565263, "volume": 31638.0}, {"date": "2011-02-03", "close": 0.9482406, "volume": 21092.0}, {"date": "2011-02-04", "close": 0.9482406, "volume": 21092.0}, {"date": "2011-02-07", "close": 0.9482406, "volume": 82989.0}, {"date": "2011-02-08", "close": 0.9482406, "volume": 15819.0}, {"date": "2011-02-15", "close": 0.9482406, "volume": 6152.0}, {"date": "2011-02-16", "close": 0.9482406, "volume": 5273.0}, {"date": "2011-02-21", "close": 0.9482406, "volume": 94034.0}, {"date": "2011-02-22", "close": 0.9482406, "volume": 15819.0}, {"date": "2011-02-23", "close": 0.85341654, "volume": 15291.0}, {"date": "2011-02-24", "close": 0.90082857, "volume": 1160.0}, {"date": "2011-02-25", "close": 0.9482406, "volume": 52729.0}, {"date": "2011-03-01", "close": 0.910310976, "volume": 13358.0}, {"date": "2011-03-02", "close": 0.9482406, "volume": 22357.0}, {"date": "2011-03-03", "close": 0.9482406, "volume": 15155.0}, {"date": "2011-03-04", "close": 0.9482406, "volume": 36480.0}, {"date": "2011-03-08", "close": 0.9482406, "volume": 1582.0}, {"date": "2011-03-15", "close": 0.90082857, "volume": 10546.0}, {"date": "2011-03-18", "close": 0.9482406, "volume": 264.0}, {"date": "2011-03-21", "close": 0.99565263, "volume": 1002.0}, {"date": "2011-03-25", "close": 0.872381352, "volume": 3164.0}, {"date": "2011-03-29", "close": 0.90082857, "volume": 15819.0}, {"date": "2011-04-01", "close": 0.90082857, "volume": 1055.0}, {"date": "2011-04-04", "close": 0.9482406, "volume": 2153.0}, {"date": "2011-04-05", "close": 1.09047669, "volume": 65221.0}, {"date": "2011-04-06", "close": 1.13788872, "volume": 1503.0}, {"date": "2011-04-07", "close": 1.13788872, "volume": 1701.0}, {"date": "2011-04-08", "close": 1.13788872, "volume": 527.0}, {"date": "2011-04-13", "close": 1.13788872, "volume": 22146.0}, {"date": "2011-04-18", "close": 1.13788872, "volume": 22076.0}, {"date": "2011-04-21", "close": 1.13788872, "volume": 9702.0}, {"date": "2011-04-27", "close": 1.13788872, "volume": 438.0}, {"date": "2011-04-28", "close": 1.09047669, "volume": 138810.0}, {"date": "2011-04-29", "close": 1.04306466, "volume": 24168.0}, {"date": "2011-05-02", "close": 0.99565263, "volume": 61189.0}, {"date": "2011-05-04", "close": 1.04306466, "volume": 9805.0}, {"date": "2011-05-05", "close": 1.13788872, "volume": 45488.0}, {"date": "2011-05-06", "close": 1.13788872, "volume": 40630.0}, {"date": "2011-05-09", "close": 1.32753684, "volume": 30917.0}, {"date": "2011-05-10", "close": 1.4223609, "volume": 37438.0}, {"date": "2011-05-11", "close": 1.32753684, "volume": 22796.0}, {"date": "2011-05-12", "close": 1.46977293, "volume": 11583.0}, {"date": "2011-05-13", "close": 1.4223609, "volume": 5484.0}, {"date": "2011-05-16", "close": 1.4223609, "volume": 5537.0}, {"date": "2011-05-17", "close": 1.37494887, "volume": 1582.0}, {"date": "2011-05-18", "close": 1.28012481, "volume": 20112.0}, {"date": "2011-05-19", "close": 1.23271278, "volume": 13.0}, {"date": "2011-05-20", "close": 1.23271278, "volume": 3409.0}, {"date": "2011-05-23", "close": 1.23271278, "volume": 5273.0}, {"date": "2011-05-25", "close": 1.23271278, "volume": 4218.0}, {"date": "2011-05-30", "close": 1.32753684, "volume": 4108.0}, {"date": "2011-06-01", "close": 1.32753684, "volume": 1582.0}, {"date": "2011-06-03", "close": 1.23271278, "volume": 5381.0}, {"date": "2011-06-06", "close": 1.23271278, "volume": 10010.0}, {"date": "2011-06-08", "close": 1.32753684, "volume": 1055.0}, {"date": "2011-06-09", "close": 1.32753684, "volume": 2013.0}, {"date": "2011-06-10", "close": 1.23271278, "volume": 42870.0}, {"date": "2011-06-14", "close": 1.23271278, "volume": 7909.0}, {"date": "2011-06-17", "close": 1.23271278, "volume": 1055.0}, {"date": "2011-06-20", "close": 1.4223609, "volume": 2109.0}, {"date": "2011-06-21", "close": 1.23271278, "volume": 64338.0}, {"date": "2011-06-22", "close": 1.32753684, "volume": 99975.0}, {"date": "2011-06-24", "close": 1.32753684, "volume": 62875.0}, {"date": "2011-06-27", "close": 1.32753684, "volume": 13182.0}, {"date": "2011-06-28", "close": 1.4223609, "volume": 32165.0}, {"date": "2011-07-01", "close": 1.46977293, "volume": 13560.0}, {"date": "2011-07-05", "close": 1.32753684, "volume": 16671.0}, {"date": "2011-07-06", "close": 1.32753684, "volume": 21092.0}, {"date": "2011-07-13", "close": 1.23271278, "volume": 4957.0}, {"date": "2011-07-15", "close": 1.18530075, "volume": 38809.0}, {"date": "2011-07-19", "close": 1.13788872, "volume": 7206.0}, {"date": "2011-07-20", "close": 1.09047669, "volume": 14342.0}, {"date": "2011-07-21", "close": 1.23271278, "volume": 475.0}, {"date": "2011-07-25", "close": 1.09047669, "volume": 5167.0}, {"date": "2011-07-27", "close": 1.09047669, "volume": 3164.0}, {"date": "2011-08-01", "close": 1.04306466, "volume": 1898.0}, {"date": "2011-08-08", "close": 0.881863758, "volume": 7804.0}, {"date": "2011-08-09", "close": 0.75859248, "volume": 28579.0}, {"date": "2011-08-11", "close": 0.796522104, "volume": 5273.0}, {"date": "2011-08-12", "close": 0.777557292, "volume": 21092.0}, {"date": "2011-08-17", "close": 0.891346164, "volume": 15125.0}, {"date": "2011-08-22", "close": 0.796522104, "volume": 6960.0}, {"date": "2011-08-23", "close": 0.777557292, "volume": 52290.0}, {"date": "2011-08-26", "close": 0.75859248, "volume": 88991.0}, {"date": "2011-08-29", "close": 0.75859248, "volume": 31638.0}, {"date": "2011-08-30", "close": 0.75859248, "volume": 43932.0}, {"date": "2011-09-06", "close": 0.75859248, "volume": 6792.0}, {"date": "2011-09-15", "close": 0.730145262, "volume": 934.0}, {"date": "2011-09-22", "close": 0.75859248, "volume": 9755.0}, {"date": "2011-09-26", "close": 0.730145262, "volume": 2230.0}, {"date": "2011-09-30", "close": 0.61635639, "volume": 10546.0}, {"date": "2011-10-05", "close": 0.587909172, "volume": 7010.0}, {"date": "2011-10-11", "close": 0.66376842, "volume": 8316.0}, {"date": "2011-10-13", "close": 0.66376842, "volume": 1055.0}, {"date": "2011-10-24", "close": 0.71118045, "volume": 10546.0}, {"date": "2011-10-25", "close": 0.75859248, "volume": 2109.0}, {"date": "2011-11-02", "close": 0.75859248, "volume": 21092.0}, {"date": "2011-11-04", "close": 0.75859248, "volume": 26365.0}, {"date": "2011-11-09", "close": 0.777557292, "volume": 20561.0}, {"date": "2011-11-23", "close": 0.682733232, "volume": 12433.0}, {"date": "2011-11-24", "close": 0.75859248, "volume": 52729.0}, {"date": "2011-11-25", "close": 0.71118045, "volume": 15819.0}, {"date": "2011-11-28", "close": 0.75859248, "volume": 10546.0}, {"date": "2011-12-01", "close": 0.787039698, "volume": 42183.0}, {"date": "2011-12-02", "close": 0.720662856, "volume": 63275.0}, {"date": "2011-12-05", "close": 0.730145262, "volume": 44453.0}, {"date": "2011-12-07", "close": 0.75859248, "volume": 527.0}, {"date": "2011-12-08", "close": 0.777557292, "volume": 5273.0}, {"date": "2012-01-11", "close": 0.85341654, "volume": 47281.0}, {"date": "2012-01-17", "close": 0.85341654, "volume": 13710.0}, {"date": "2012-01-23", "close": 0.85341654, "volume": 6328.0}, {"date": "2012-02-01", "close": 0.843934134, "volume": 10422.0}, {"date": "2012-02-02", "close": 0.85341654, "volume": 13710.0}, {"date": "2012-02-14", "close": 0.90082857, "volume": 9491.0}, {"date": "2012-02-21", "close": 0.730145262, "volume": 105458.0}, {"date": "2012-02-24", "close": 0.720662856, "volume": 2109.0}, {"date": "2012-03-05", "close": 0.673250826, "volume": 19457.0}, {"date": "2012-03-07", "close": 0.720662856, "volume": 2109.0}, {"date": "2012-03-14", "close": 0.61635639, "volume": 17622.0}, {"date": "2012-03-26", "close": 0.61635639, "volume": 1055.0}, {"date": "2012-03-27", "close": 0.730145262, "volume": 17285.0}, {"date": "2012-03-28", "close": 0.749110074, "volume": 2215.0}, {"date": "2012-04-27", "close": 0.749110074, "volume": 0.0}, {"date": "2012-05-02", "close": 0.749110074, "volume": 5484.0}, {"date": "2012-05-03", "close": 0.625838796, "volume": 4983.0}, {"date": "2012-05-10", "close": 0.61635639, "volume": 31638.0}, {"date": "2012-05-14", "close": 0.61635639, "volume": 5273.0}, {"date": "2012-05-15", "close": 0.635321202, "volume": 5273.0}, {"date": "2012-05-18", "close": 0.635321202, "volume": 38281.0}, {"date": "2012-05-22", "close": 0.673250826, "volume": 16513.0}, {"date": "2012-05-29", "close": 0.71118045, "volume": 2109.0}, {"date": "2012-06-05", "close": 0.75859248, "volume": 11025.0}, {"date": "2012-06-06", "close": 0.75859248, "volume": 12866.0}, {"date": "2012-06-07", "close": 0.85341654, "volume": 2109.0}, {"date": "2012-06-15", "close": 0.75859248, "volume": 10019.0}, {"date": "2012-06-20", "close": 0.61635639, "volume": 15819.0}, {"date": "2012-06-21", "close": 0.61635639, "volume": 6169.0}, {"date": "2012-06-25", "close": 0.644803608, "volume": 10546.0}, {"date": "2012-06-27", "close": 0.587909172, "volume": 12214.0}, {"date": "2012-06-28", "close": 0.56894436, "volume": 12252.0}, {"date": "2012-07-10", "close": 0.56894436, "volume": 1740.0}, {"date": "2012-07-17", "close": 0.56894436, "volume": 10546.0}, {"date": "2012-07-18", "close": 0.56894436, "volume": 10546.0}, {"date": "2012-07-20", "close": 0.56894436, "volume": 527.0}, {"date": "2012-07-30", "close": 0.61635639, "volume": 3164.0}, {"date": "2012-08-06", "close": 0.56894436, "volume": 3164.0}, {"date": "2012-08-08", "close": 0.56894436, "volume": 1055.0}, {"date": "2012-08-09", "close": 0.56894436, "volume": 21006.0}, {"date": "2012-08-10", "close": 0.56894436, "volume": 31638.0}, {"date": "2012-08-21", "close": 0.56894436, "volume": 1266.0}, {"date": "2012-08-22", "close": 0.56894436, "volume": 2109.0}, {"date": "2012-09-05", "close": 0.61635639, "volume": 6328.0}, {"date": "2012-09-13", "close": 0.56894436, "volume": 264.0}, {"date": "2012-10-02", "close": 0.56894436, "volume": 10546.0}, {"date": "2012-10-08", "close": 0.578426766, "volume": 13182.0}, {"date": "2012-10-09", "close": 0.578426766, "volume": 15819.0}, {"date": "2012-10-10", "close": 0.644803608, "volume": 22674.0}, {"date": "2012-10-12", "close": 0.606873984, "volume": 5273.0}, {"date": "2012-10-18", "close": 0.606873984, "volume": 8964.0}, {"date": "2012-10-19", "close": 0.66376842, "volume": 19447.0}, {"date": "2012-10-22", "close": 0.66376842, "volume": 1645.0}, {"date": "2012-10-23", "close": 0.66376842, "volume": 15819.0}, {"date": "2012-10-26", "close": 0.71118045, "volume": 1055.0}, {"date": "2012-10-29", "close": 0.66376842, "volume": 5273.0}, {"date": "2012-11-01", "close": 0.71118045, "volume": 1055.0}, {"date": "2012-11-06", "close": 0.61635639, "volume": 21092.0}, {"date": "2012-11-07", "close": 0.71118045, "volume": 13710.0}, {"date": "2012-11-08", "close": 0.682733232, "volume": 1350.0}, {"date": "2012-11-20", "close": 0.682733232, "volume": 44700.0}, {"date": "2012-11-22", "close": 0.75859248, "volume": 39217.0}, {"date": "2012-11-23", "close": 0.71118045, "volume": 5273.0}, {"date": "2012-11-26", "close": 0.71118045, "volume": 13710.0}, {"date": "2012-12-10", "close": 0.606873984, "volume": 10546.0}, {"date": "2012-12-13", "close": 0.61635639, "volume": 17084.0}, {"date": "2012-12-17", "close": 0.61635639, "volume": 15805.0}, {"date": "2012-12-18", "close": 0.66376842, "volume": 647.0}, {"date": "2013-01-09", "close": 0.66376842, "volume": 12852.0}, {"date": "2013-01-11", "close": 0.644803608, "volume": 2552.0}, {"date": "2013-01-17", "close": 0.66376842, "volume": 31638.0}, {"date": "2013-01-18", "close": 0.66376842, "volume": 15977.0}, {"date": "2013-01-21", "close": 0.66376842, "volume": 37374.0}, {"date": "2013-01-22", "close": 0.66376842, "volume": 12655.0}, {"date": "2013-01-23", "close": 0.66376842, "volume": 2700.0}, {"date": "2013-01-25", "close": 0.66376842, "volume": 3164.0}, {"date": "2013-01-30", "close": 0.66376842, "volume": 2573.0}, {"date": "2013-01-31", "close": 0.80600451, "volume": 118172.0}, {"date": "2013-02-01", "close": 0.85341654, "volume": 50199.0}, {"date": "2013-02-04", "close": 0.834451728, "volume": 68986.0}, {"date": "2013-02-07", "close": 0.777557292, "volume": 26681.0}, {"date": "2013-02-08", "close": 0.739627668, "volume": 7909.0}, {"date": "2013-02-11", "close": 0.739627668, "volume": 7288.0}, {"date": "2013-02-12", "close": 0.749110074, "volume": 40812.0}, {"date": "2013-02-14", "close": 0.75859248, "volume": 2109.0}, {"date": "2013-02-15", "close": 0.777557292, "volume": 644.0}, {"date": "2013-02-18", "close": 0.75859248, "volume": 4218.0}, {"date": "2013-02-19", "close": 0.739627668, "volume": 53652.0}, {"date": "2013-02-20", "close": 0.739627668, "volume": 1582.0}, {"date": "2013-02-21", "close": 0.99565263, "volume": 1132075.0}, {"date": "2013-02-22", "close": 0.938758194, "volume": 456466.0}, {"date": "2013-02-25", "close": 0.9482406, "volume": 143777.0}, {"date": "2013-02-26", "close": 0.910310976, "volume": 87247.0}, {"date": "2013-02-27", "close": 0.910310976, "volume": 71780.0}, {"date": "2013-02-28", "close": 0.9482406, "volume": 753497.0}, {"date": "2013-03-01", "close": 1.04306466, "volume": 727101.0}, {"date": "2013-03-04", "close": 0.99565263, "volume": 162555.0}, {"date": "2013-03-05", "close": 0.99565263, "volume": 128720.0}, {"date": "2013-03-06", "close": 0.99565263, "volume": 54062.0}, {"date": "2013-03-07", "close": 0.9482406, "volume": 110910.0}, {"date": "2013-03-08", "close": 0.99565263, "volume": 68989.0}, {"date": "2013-03-11", "close": 0.99565263, "volume": 29987.0}, {"date": "2013-03-12", "close": 1.04306466, "volume": 1659.0}, {"date": "2013-03-13", "close": 0.99565263, "volume": 48581.0}, {"date": "2013-03-14", "close": 0.9482406, "volume": 31638.0}, {"date": "2013-03-15", "close": 0.9482406, "volume": 43010.0}, {"date": "2013-03-18", "close": 0.929275788, "volume": 113568.0}, {"date": "2013-03-19", "close": 0.9482406, "volume": 18455.0}, {"date": "2013-03-20", "close": 0.9482406, "volume": 5273.0}, {"date": "2013-03-21", "close": 0.919793382, "volume": 53193.0}, {"date": "2013-03-22", "close": 0.9482406, "volume": 949.0}, {"date": "2013-03-25", "close": 0.910310976, "volume": 24255.0}, {"date": "2013-03-26", "close": 0.910310976, "volume": 6855.0}, {"date": "2013-03-27", "close": 0.910310976, "volume": 26892.0}, {"date": "2013-03-28", "close": 0.881863758, "volume": 30875.0}, {"date": "2013-04-02", "close": 0.834451728, "volume": 60809.0}, {"date": "2013-04-03", "close": 0.824969322, "volume": 21092.0}, {"date": "2013-04-04", "close": 0.824969322, "volume": 1055.0}, {"date": "2013-04-05", "close": 0.824969322, "volume": 1002.0}, {"date": "2013-04-08", "close": 0.85341654, "volume": 1582.0}, {"date": "2013-04-09", "close": 0.85341654, "volume": 15819.0}, {"date": "2013-04-10", "close": 0.872381352, "volume": 2109.0}, {"date": "2013-04-11", "close": 0.85341654, "volume": 31060.0}, {"date": "2013-04-15", "close": 0.80600451, "volume": 24689.0}, {"date": "2013-04-16", "close": 0.796522104, "volume": 15291.0}, {"date": "2013-04-17", "close": 0.796522104, "volume": 6169.0}, {"date": "2013-04-18", "close": 0.777557292, "volume": 14970.0}, {"date": "2013-04-19", "close": 0.843934134, "volume": 30634.0}, {"date": "2013-04-22", "close": 0.862898946, "volume": 16873.0}, {"date": "2013-04-23", "close": 0.777557292, "volume": 27924.0}, {"date": "2013-04-24", "close": 0.80600451, "volume": 16465.0}, {"date": "2013-04-29", "close": 0.768074886, "volume": 40672.0}, {"date": "2013-04-30", "close": 0.749110074, "volume": 33698.0}, {"date": "2013-05-01", "close": 0.749110074, "volume": 46402.0}, {"date": "2013-05-03", "close": 0.777557292, "volume": 24111.0}, {"date": "2013-05-06", "close": 0.692215638, "volume": 13182.0}, {"date": "2013-05-08", "close": 0.75859248, "volume": 8569.0}, {"date": "2013-05-10", "close": 0.71118045, "volume": 8752.0}, {"date": "2013-05-13", "close": 0.71118045, "volume": 5273.0}, {"date": "2013-05-14", "close": 0.71118045, "volume": 5800.0}, {"date": "2013-05-15", "close": 0.701698044, "volume": 11400.0}, {"date": "2013-05-16", "close": 0.701698044, "volume": 6740.0}, {"date": "2013-05-17", "close": 0.692215638, "volume": 22525.0}, {"date": "2013-05-20", "close": 0.673250826, "volume": 1793.0}, {"date": "2013-05-21", "close": 0.682733232, "volume": 2636.0}, {"date": "2013-05-22", "close": 0.66376842, "volume": 36661.0}, {"date": "2013-05-23", "close": 0.692215638, "volume": 1055.0}, {"date": "2013-05-24", "close": 0.692215638, "volume": 5273.0}, {"date": "2013-05-27", "close": 0.673250826, "volume": 84050.0}, {"date": "2013-05-28", "close": 0.66376842, "volume": 24923.0}, {"date": "2013-05-29", "close": 0.673250826, "volume": 8319.0}, {"date": "2013-05-30", "close": 0.673250826, "volume": 5443.0}, {"date": "2013-05-31", "close": 0.673250826, "volume": 70130.0}, {"date": "2013-06-07", "close": 0.682733232, "volume": 4218.0}, {"date": "2013-06-12", "close": 0.692215638, "volume": 7277.0}, {"date": "2013-06-13", "close": 0.66376842, "volume": 70657.0}, {"date": "2013-06-17", "close": 0.66376842, "volume": 144742.0}, {"date": "2013-06-20", "close": 0.71118045, "volume": 19665.0}, {"date": "2013-06-21", "close": 0.673250826, "volume": 6328.0}, {"date": "2013-06-24", "close": 0.673250826, "volume": 41810.0}, {"date": "2013-06-25", "close": 0.673250826, "volume": 26523.0}, {"date": "2013-06-26", "close": 0.66376842, "volume": 13182.0}, {"date": "2013-06-27", "close": 0.66376842, "volume": 16620.0}, {"date": "2013-07-01", "close": 0.66376842, "volume": 3164.0}, {"date": "2013-07-02", "close": 0.66376842, "volume": 5125.0}, {"date": "2013-07-03", "close": 0.66376842, "volume": 17892.0}, {"date": "2013-07-04", "close": 0.682733232, "volume": 12655.0}, {"date": "2013-07-08", "close": 0.682733232, "volume": 1055.0}, {"date": "2013-07-09", "close": 0.682733232, "volume": 10787.0}, {"date": "2013-07-12", "close": 0.66376842, "volume": 5695.0}, {"date": "2013-07-15", "close": 0.692215638, "volume": 7909.0}, {"date": "2013-07-16", "close": 0.749110074, "volume": 15543.0}, {"date": "2013-07-17", "close": 0.692215638, "volume": 19158.0}, {"date": "2013-07-22", "close": 0.99565263, "volume": 344373.0}, {"date": "2013-07-23", "close": 0.919793382, "volume": 69366.0}, {"date": "2013-07-24", "close": 0.9482406, "volume": 71764.0}, {"date": "2013-07-25", "close": 0.99565263, "volume": 222018.0}, {"date": "2013-07-26", "close": 1.04306466, "volume": 51483.0}, {"date": "2013-07-29", "close": 1.09047669, "volume": 363990.0}, {"date": "2013-07-30", "close": 0.99565263, "volume": 144205.0}, {"date": "2013-07-31", "close": 0.99565263, "volume": 46865.0}, {"date": "2013-08-01", "close": 1.18530075, "volume": 376012.0}, {"date": "2013-08-02", "close": 1.28012481, "volume": 230266.0}, {"date": "2013-08-05", "close": 1.23271278, "volume": 229883.0}, {"date": "2013-08-06", "close": 1.23271278, "volume": 93364.0}, {"date": "2013-08-07", "close": 1.32753684, "volume": 176962.0}, {"date": "2013-08-08", "close": 1.28012481, "volume": 73294.0}, {"date": "2013-08-09", "close": 1.32753684, "volume": 140147.0}, {"date": "2013-08-12", "close": 1.23271278, "volume": 71501.0}, {"date": "2013-08-13", "close": 1.18530075, "volume": 52746.0}, {"date": "2013-08-14", "close": 1.23271278, "volume": 270353.0}, {"date": "2013-08-15", "close": 1.23271278, "volume": 35652.0}, {"date": "2013-08-16", "close": 1.13788872, "volume": 78071.0}, {"date": "2013-08-19", "close": 1.18530075, "volume": 24735.0}, {"date": "2013-08-20", "close": 1.18530075, "volume": 31442.0}, {"date": "2013-08-21", "close": 1.23271278, "volume": 90610.0}, {"date": "2013-08-22", "close": 1.18530075, "volume": 41693.0}, {"date": "2013-08-23", "close": 1.18530075, "volume": 18403.0}, {"date": "2013-08-26", "close": 1.18530075, "volume": 13393.0}, {"date": "2013-08-27", "close": 1.18530075, "volume": 37407.0}, {"date": "2013-08-28", "close": 1.18530075, "volume": 11917.0}, {"date": "2013-08-29", "close": 1.09047669, "volume": 23423.0}, {"date": "2013-08-30", "close": 1.28012481, "volume": 248710.0}, {"date": "2013-09-02", "close": 1.18530075, "volume": 88655.0}, {"date": "2013-09-03", "close": 1.18530075, "volume": 84035.0}, {"date": "2013-09-04", "close": 1.18530075, "volume": 167602.0}, {"date": "2013-09-05", "close": 1.18530075, "volume": 9387.0}, {"date": "2013-09-06", "close": 1.23271278, "volume": 119475.0}, {"date": "2013-09-09", "close": 1.23271278, "volume": 83998.0}, {"date": "2013-09-10", "close": 1.23271278, "volume": 29800.0}, {"date": "2013-09-11", "close": 1.4223609, "volume": 238038.0}, {"date": "2013-09-12", "close": 1.37494887, "volume": 86171.0}, {"date": "2013-09-13", "close": 1.56459699, "volume": 324065.0}, {"date": "2013-09-16", "close": 1.61200902, "volume": 400992.0}, {"date": "2013-09-17", "close": 1.46977293, "volume": 123586.0}, {"date": "2013-09-18", "close": 1.51718496, "volume": 93990.0}, {"date": "2013-09-19", "close": 1.56459699, "volume": 122233.0}, {"date": "2013-09-20", "close": 1.51718496, "volume": 40147.0}, {"date": "2013-09-23", "close": 1.51718496, "volume": 47968.0}, {"date": "2013-09-24", "close": 1.56459699, "volume": 16548.0}, {"date": "2013-09-25", "close": 1.70683308, "volume": 182565.0}, {"date": "2013-09-26", "close": 1.61200902, "volume": 241204.0}, {"date": "2013-09-27", "close": 1.75424511, "volume": 119069.0}, {"date": "2013-09-30", "close": 1.80165714, "volume": 244691.0}, {"date": "2013-10-01", "close": 1.80165714, "volume": 116357.0}, {"date": "2013-10-02", "close": 1.80165714, "volume": 115071.0}, {"date": "2013-10-03", "close": 1.75424511, "volume": 50678.0}, {"date": "2013-10-04", "close": 1.65942105, "volume": 35977.0}, {"date": "2013-10-07", "close": 1.70683308, "volume": 38202.0}, {"date": "2013-10-08", "close": 1.65942105, "volume": 41867.0}, {"date": "2013-10-09", "close": 1.56459699, "volume": 134439.0}, {"date": "2013-10-10", "close": 1.61200902, "volume": 15874.0}, {"date": "2013-10-11", "close": 1.70683308, "volume": 45041.0}, {"date": "2013-10-14", "close": 1.70683308, "volume": 23147.0}, {"date": "2013-10-15", "close": 1.84906917, "volume": 134224.0}, {"date": "2013-10-16", "close": 1.80165714, "volume": 82683.0}, {"date": "2013-10-17", "close": 1.99130526, "volume": 395273.0}, {"date": "2013-10-18", "close": 1.8964812, "volume": 98875.0}, {"date": "2013-10-21", "close": 1.99130526, "volume": 82485.0}, {"date": "2013-10-22", "close": 1.75424511, "volume": 150804.0}, {"date": "2013-10-23", "close": 1.70683308, "volume": 156975.0}, {"date": "2013-10-24", "close": 1.61200902, "volume": 77373.0}, {"date": "2013-10-25", "close": 1.4223609, "volume": 195794.0}, {"date": "2013-10-28", "close": 1.51718496, "volume": 131029.0}, {"date": "2013-10-29", "close": 1.56459699, "volume": 88603.0}, {"date": "2013-10-30", "close": 1.61200902, "volume": 40876.0}, {"date": "2013-10-31", "close": 1.56459699, "volume": 53561.0}, {"date": "2013-11-01", "close": 1.51718496, "volume": 48934.0}, {"date": "2013-11-04", "close": 1.51718496, "volume": 49555.0}, {"date": "2013-11-05", "close": 1.51718496, "volume": 24203.0}, {"date": "2013-11-06", "close": 1.51718496, "volume": 43395.0}, {"date": "2013-11-07", "close": 1.56459699, "volume": 205908.0}, {"date": "2013-11-08", "close": 1.4223609, "volume": 177037.0}, {"date": "2013-11-11", "close": 1.80165714, "volume": 570667.0}, {"date": "2013-11-12", "close": 1.70683308, "volume": 235799.0}, {"date": "2013-11-13", "close": 1.80165714, "volume": 158058.0}, {"date": "2013-11-14", "close": 1.80165714, "volume": 52018.0}, {"date": "2013-11-15", "close": 1.99130526, "volume": 209902.0}, {"date": "2013-11-18", "close": 1.80165714, "volume": 352381.0}, {"date": "2013-11-19", "close": 1.8964812, "volume": 115526.0}, {"date": "2013-11-20", "close": 1.84906917, "volume": 64639.0}, {"date": "2013-11-21", "close": 1.80165714, "volume": 101957.0}, {"date": "2013-11-22", "close": 1.75424511, "volume": 56863.0}, {"date": "2013-11-25", "close": 1.70683308, "volume": 55930.0}, {"date": "2013-11-26", "close": 1.65942105, "volume": 182244.0}, {"date": "2013-11-27", "close": 1.70683308, "volume": 60656.0}, {"date": "2013-11-28", "close": 1.61200902, "volume": 27769.0}, {"date": "2013-11-29", "close": 1.61200902, "volume": 28208.0}, {"date": "2013-12-02", "close": 1.70683308, "volume": 24147.0}, {"date": "2013-12-03", "close": 1.56459699, "volume": 90885.0}, {"date": "2013-12-04", "close": 1.61200902, "volume": 34943.0}, {"date": "2013-12-05", "close": 1.61200902, "volume": 20439.0}, {"date": "2013-12-06", "close": 1.61200902, "volume": 13098.0}, {"date": "2013-12-09", "close": 1.61200902, "volume": 70419.0}, {"date": "2013-12-10", "close": 1.56459699, "volume": 49196.0}, {"date": "2013-12-11", "close": 1.56459699, "volume": 188882.0}, {"date": "2013-12-12", "close": 1.61200902, "volume": 55658.0}, {"date": "2013-12-13", "close": 1.56459699, "volume": 25329.0}, {"date": "2013-12-16", "close": 1.65942105, "volume": 53993.0}, {"date": "2013-12-17", "close": 1.61200902, "volume": 13235.0}, {"date": "2013-12-18", "close": 1.61200902, "volume": 11248.0}, {"date": "2013-12-19", "close": 1.56459699, "volume": 23201.0}, {"date": "2013-12-20", "close": 1.61200902, "volume": 16011.0}, {"date": "2013-12-23", "close": 1.56459699, "volume": 14553.0}, {"date": "2013-12-24", "close": 1.61200902, "volume": 14975.0}, {"date": "2013-12-27", "close": 1.61200902, "volume": 7804.0}, {"date": "2013-12-30", "close": 1.56459699, "volume": 59511.0}, {"date": "2013-12-31", "close": 1.61200902, "volume": 10231.0}, {"date": "2014-01-02", "close": 1.56459699, "volume": 56674.0}, {"date": "2014-01-03", "close": 1.56459699, "volume": 58082.0}, {"date": "2014-01-06", "close": 1.61200902, "volume": 71448.0}, {"date": "2014-01-07", "close": 1.56459699, "volume": 35769.0}, {"date": "2014-01-08", "close": 1.56459699, "volume": 12784.0}, {"date": "2014-01-09", "close": 1.61200902, "volume": 42240.0}, {"date": "2014-01-10", "close": 1.56459699, "volume": 857322.0}, {"date": "2014-01-13", "close": 1.28012481, "volume": 234060.0}, {"date": "2014-01-14", "close": 1.37494887, "volume": 360922.0}, {"date": "2014-01-15", "close": 1.37494887, "volume": 144740.0}, {"date": "2014-01-16", "close": 1.4223609, "volume": 77441.0}, {"date": "2014-01-17", "close": 1.37494887, "volume": 100831.0}, {"date": "2014-01-20", "close": 1.37494887, "volume": 21745.0}, {"date": "2014-01-21", "close": 1.37494887, "volume": 89181.0}, {"date": "2014-01-22", "close": 1.32753684, "volume": 15608.0}, {"date": "2014-01-23", "close": 1.37494887, "volume": 72021.0}, {"date": "2014-01-24", "close": 1.28012481, "volume": 229618.0}, {"date": "2014-01-28", "close": 1.28012481, "volume": 40221.0}, {"date": "2014-01-29", "close": 1.28012481, "volume": 5800.0}, {"date": "2014-01-30", "close": 1.32753684, "volume": 69851.0}, {"date": "2014-01-31", "close": 1.4223609, "volume": 266862.0}, {"date": "2014-02-03", "close": 1.37494887, "volume": 17401.0}, {"date": "2014-02-04", "close": 1.28012481, "volume": 63220.0}, {"date": "2014-02-05", "close": 1.32753684, "volume": 23032.0}, {"date": "2014-02-06", "close": 1.28012481, "volume": 5906.0}, {"date": "2014-02-07", "close": 1.37494887, "volume": 10908.0}, {"date": "2014-02-10", "close": 1.32753684, "volume": 22146.0}, {"date": "2014-02-11", "close": 1.28012481, "volume": 17849.0}, {"date": "2014-02-12", "close": 1.32753684, "volume": 34860.0}, {"date": "2014-02-13", "close": 1.32753684, "volume": 11384.0}, {"date": "2014-02-14", "close": 1.32753684, "volume": 7382.0}, {"date": "2014-02-17", "close": 1.32753684, "volume": 18983.0}, {"date": "2014-02-18", "close": 1.28012481, "volume": 2636.0}, {"date": "2014-02-19", "close": 1.32753684, "volume": 13499.0}, {"date": "2014-02-20", "close": 1.32753684, "volume": 11974.0}, {"date": "2014-02-21", "close": 1.28012481, "volume": 65013.0}, {"date": "2014-02-24", "close": 1.32753684, "volume": 14184.0}, {"date": "2014-02-25", "close": 1.32753684, "volume": 15386.0}, {"date": "2014-02-26", "close": 1.28012481, "volume": 19502.0}, {"date": "2014-02-27", "close": 1.32753684, "volume": 4007.0}, {"date": "2014-02-28", "close": 1.28012481, "volume": 29845.0}, {"date": "2014-03-03", "close": 1.28012481, "volume": 63885.0}, {"date": "2014-03-04", "close": 1.28012481, "volume": 11520.0}, {"date": "2014-03-05", "close": 1.28012481, "volume": 8022.0}, {"date": "2014-03-06", "close": 1.23271278, "volume": 9913.0}, {"date": "2014-03-07", "close": 1.28012481, "volume": 2847.0}, {"date": "2014-03-10", "close": 1.23271278, "volume": 19817.0}, {"date": "2014-03-11", "close": 1.23271278, "volume": 51393.0}, {"date": "2014-03-12", "close": 1.18530075, "volume": 146932.0}, {"date": "2014-03-13", "close": 1.13788872, "volume": 22982.0}, {"date": "2014-03-14", "close": 1.13788872, "volume": 39546.0}, {"date": "2014-03-17", "close": 1.18530075, "volume": 10833.0}, {"date": "2014-03-19", "close": 1.13788872, "volume": 5800.0}, {"date": "2014-03-20", "close": 1.13788872, "volume": 7276.0}, {"date": "2014-03-21", "close": 1.13788872, "volume": 19821.0}, {"date": "2014-03-24", "close": 1.13788872, "volume": 19193.0}, {"date": "2014-03-25", "close": 1.23271278, "volume": 20502.0}, {"date": "2014-03-27", "close": 1.13788872, "volume": 1846.0}, {"date": "2014-03-28", "close": 1.18530075, "volume": 967.0}, {"date": "2014-03-31", "close": 1.13788872, "volume": 17348.0}, {"date": "2014-04-01", "close": 0.9482406, "volume": 194026.0}, {"date": "2014-04-02", "close": 1.09047669, "volume": 28273.0}, {"date": "2014-04-03", "close": 1.18530075, "volume": 57897.0}, {"date": "2014-04-04", "close": 1.04306466, "volume": 55807.0}, {"date": "2014-04-07", "close": 1.09047669, "volume": 3164.0}, {"date": "2014-04-08", "close": 1.09047669, "volume": 64101.0}, {"date": "2014-04-09", "close": 1.13788872, "volume": 5128.0}, {"date": "2014-04-10", "close": 1.18530075, "volume": 16346.0}, {"date": "2014-04-11", "close": 1.04306466, "volume": 39239.0}, {"date": "2014-04-14", "close": 1.04306466, "volume": 1563.0}, {"date": "2014-04-15", "close": 1.04306466, "volume": 3034.0}, {"date": "2014-04-16", "close": 1.09047669, "volume": 18465.0}, {"date": "2014-04-17", "close": 1.13788872, "volume": 13530.0}, {"date": "2014-04-22", "close": 1.13788872, "volume": 13499.0}, {"date": "2014-04-23", "close": 1.23271278, "volume": 1055.0}, {"date": "2014-04-24", "close": 1.13788872, "volume": 31201.0}, {"date": "2014-04-28", "close": 1.13788872, "volume": 7111.0}, {"date": "2014-04-29", "close": 1.18530075, "volume": 15291.0}, {"date": "2014-04-30", "close": 1.09047669, "volume": 11690.0}, {"date": "2014-05-01", "close": 1.09047669, "volume": 14784.0}, {"date": "2014-05-02", "close": 1.13788872, "volume": 16586.0}, {"date": "2014-05-05", "close": 1.13788872, "volume": 5484.0}, {"date": "2014-05-06", "close": 1.23271278, "volume": 8573.0}, {"date": "2014-05-07", "close": 1.18530075, "volume": 1888.0}, {"date": "2014-05-08", "close": 1.18530075, "volume": 485.0}, {"date": "2014-05-09", "close": 1.13788872, "volume": 10580.0}, {"date": "2014-05-12", "close": 1.18530075, "volume": 17337.0}, {"date": "2014-05-13", "close": 1.13788872, "volume": 9038.0}, {"date": "2014-05-14", "close": 1.13788872, "volume": 21935.0}, {"date": "2014-05-15", "close": 1.18530075, "volume": 1107.0}, {"date": "2014-05-16", "close": 1.18530075, "volume": 3459.0}, {"date": "2014-05-19", "close": 1.18530075, "volume": 8515.0}, {"date": "2014-05-20", "close": 1.09047669, "volume": 5315.0}, {"date": "2014-05-21", "close": 1.13788872, "volume": 1471.0}, {"date": "2014-05-23", "close": 1.13788872, "volume": 8329.0}, {"date": "2014-05-26", "close": 1.09047669, "volume": 27316.0}, {"date": "2014-05-27", "close": 1.04306466, "volume": 89228.0}, {"date": "2014-05-28", "close": 0.99565263, "volume": 23098.0}, {"date": "2014-05-29", "close": 0.99565263, "volume": 23882.0}, {"date": "2014-05-30", "close": 1.09047669, "volume": 5726.0}, {"date": "2014-06-02", "close": 1.09047669, "volume": 197725.0}, {"date": "2014-06-03", "close": 0.99565263, "volume": 60869.0}, {"date": "2014-06-04", "close": 1.04306466, "volume": 5906.0}, {"date": "2014-06-05", "close": 0.99565263, "volume": 4060.0}, {"date": "2014-06-06", "close": 0.99565263, "volume": 26846.0}, {"date": "2014-06-10", "close": 0.99565263, "volume": 8331.0}, {"date": "2014-06-11", "close": 0.99565263, "volume": 2720.0}, {"date": "2014-06-12", "close": 1.04306466, "volume": 1055.0}, {"date": "2014-06-13", "close": 0.9482406, "volume": 79619.0}, {"date": "2014-06-16", "close": 0.881863758, "volume": 45535.0}, {"date": "2014-06-17", "close": 0.929275788, "volume": 29415.0}, {"date": "2014-06-18", "close": 0.9482406, "volume": 12853.0}, {"date": "2014-06-19", "close": 0.9482406, "volume": 29666.0}, {"date": "2014-06-20", "close": 0.99565263, "volume": 10382.0}, {"date": "2014-06-23", "close": 0.9482406, "volume": 17184.0}, {"date": "2014-06-24", "close": 0.9482406, "volume": 18746.0}, {"date": "2014-06-25", "close": 0.9482406, "volume": 3013.0}, {"date": "2014-06-26", "close": 0.938758194, "volume": 6770.0}, {"date": "2014-06-27", "close": 0.90082857, "volume": 5841.0}, {"date": "2014-06-30", "close": 0.891346164, "volume": 41749.0}, {"date": "2014-07-01", "close": 0.881863758, "volume": 15652.0}, {"date": "2014-07-02", "close": 0.910310976, "volume": 738.0}, {"date": "2014-07-03", "close": 0.938758194, "volume": 5189.0}, {"date": "2014-07-04", "close": 0.843934134, "volume": 105466.0}, {"date": "2014-07-07", "close": 0.787039698, "volume": 40369.0}, {"date": "2014-07-08", "close": 0.815486916, "volume": 15186.0}, {"date": "2014-07-09", "close": 0.824969322, "volume": 7047.0}, {"date": "2014-07-10", "close": 0.824969322, "volume": 11090.0}, {"date": "2014-07-11", "close": 0.80600451, "volume": 15759.0}, {"date": "2014-07-14", "close": 0.80600451, "volume": 17401.0}, {"date": "2014-07-15", "close": 0.787039698, "volume": 10757.0}, {"date": "2014-07-17", "close": 0.75859248, "volume": 75913.0}, {"date": "2014-07-18", "close": 0.80600451, "volume": 9491.0}, {"date": "2014-07-22", "close": 0.80600451, "volume": 19510.0}, {"date": "2014-07-23", "close": 0.824969322, "volume": 5115.0}, {"date": "2014-07-25", "close": 0.824969322, "volume": 1055.0}, {"date": "2014-07-28", "close": 0.85341654, "volume": 22304.0}, {"date": "2014-07-29", "close": 0.85341654, "volume": 6257.0}, {"date": "2014-07-30", "close": 0.891346164, "volume": 26365.0}, {"date": "2014-07-31", "close": 0.9482406, "volume": 41988.0}, {"date": "2014-08-01", "close": 0.9482406, "volume": 2004.0}, {"date": "2014-08-04", "close": 0.9482406, "volume": 4625.0}, {"date": "2014-08-05", "close": 0.99565263, "volume": 2506.0}, {"date": "2014-08-06", "close": 0.9482406, "volume": 17480.0}, {"date": "2014-08-08", "close": 0.919793382, "volume": 10019.0}, {"date": "2014-08-14", "close": 0.919793382, "volume": 22568.0}, {"date": "2014-08-15", "close": 0.938758194, "volume": 6328.0}, {"date": "2014-08-18", "close": 0.910310976, "volume": 14388.0}, {"date": "2014-08-19", "close": 0.919793382, "volume": 13491.0}, {"date": "2014-08-20", "close": 0.919793382, "volume": 40563.0}, {"date": "2014-08-21", "close": 0.90082857, "volume": 4746.0}, {"date": "2014-08-22", "close": 0.910310976, "volume": 1266.0}, {"date": "2014-08-25", "close": 0.910310976, "volume": 4665.0}, {"date": "2014-08-26", "close": 0.910310976, "volume": 4445.0}, {"date": "2014-08-27", "close": 0.872381352, "volume": 31638.0}, {"date": "2014-08-28", "close": 0.881863758, "volume": 15133.0}, {"date": "2014-08-29", "close": 0.90082857, "volume": 6538.0}, {"date": "2014-09-01", "close": 0.843934134, "volume": 4218.0}, {"date": "2014-09-02", "close": 0.891346164, "volume": 21092.0}, {"date": "2014-09-03", "close": 0.90082857, "volume": 48434.0}, {"date": "2014-09-04", "close": 0.891346164, "volume": 2636.0}, {"date": "2014-09-05", "close": 0.872381352, "volume": 9535.0}, {"date": "2014-09-08", "close": 0.85341654, "volume": 34696.0}, {"date": "2014-09-09", "close": 0.85341654, "volume": 573.0}, {"date": "2014-09-10", "close": 0.85341654, "volume": 1055.0}, {"date": "2014-09-12", "close": 0.881863758, "volume": 2636.0}, {"date": "2014-09-15", "close": 0.85341654, "volume": 7058.0}, {"date": "2014-09-16", "close": 0.881863758, "volume": 10546.0}, {"date": "2014-09-19", "close": 0.881863758, "volume": 7848.0}, {"date": "2014-09-22", "close": 0.85341654, "volume": 19804.0}, {"date": "2014-09-23", "close": 0.910310976, "volume": 17438.0}, {"date": "2014-09-24", "close": 0.891346164, "volume": 8967.0}, {"date": "2014-09-29", "close": 0.872381352, "volume": 9491.0}, {"date": "2014-10-02", "close": 0.85341654, "volume": 6885.0}, {"date": "2014-10-03", "close": 0.862898946, "volume": 3586.0}, {"date": "2014-10-06", "close": 0.85341654, "volume": 2426.0}, {"date": "2014-10-07", "close": 0.872381352, "volume": 17745.0}, {"date": "2014-10-08", "close": 0.85341654, "volume": 1230.0}, {"date": "2014-10-09", "close": 0.85341654, "volume": 22626.0}, {"date": "2014-10-13", "close": 0.824969322, "volume": 14439.0}, {"date": "2014-10-14", "close": 0.815486916, "volume": 426.0}, {"date": "2014-10-15", "close": 0.843934134, "volume": 29317.0}, {"date": "2014-10-16", "close": 0.80600451, "volume": 12229.0}, {"date": "2014-10-17", "close": 0.80600451, "volume": 3010.0}, {"date": "2014-10-20", "close": 0.80600451, "volume": 2004.0}, {"date": "2014-10-21", "close": 0.768074886, "volume": 19289.0}, {"date": "2014-10-23", "close": 0.80600451, "volume": 5484.0}, {"date": "2014-10-24", "close": 0.843934134, "volume": 4170.0}, {"date": "2014-10-27", "close": 0.843934134, "volume": 12128.0}, {"date": "2014-10-28", "close": 0.85341654, "volume": 31707.0}, {"date": "2014-10-29", "close": 0.891346164, "volume": 31366.0}, {"date": "2014-10-30", "close": 0.881863758, "volume": 17928.0}, {"date": "2014-10-31", "close": 0.843934134, "volume": 63275.0}, {"date": "2014-11-03", "close": 0.910310976, "volume": 10167.0}, {"date": "2014-11-04", "close": 0.9482406, "volume": 10546.0}, {"date": "2014-11-06", "close": 0.99565263, "volume": 10546.0}, {"date": "2014-11-07", "close": 0.929275788, "volume": 832.0}, {"date": "2014-11-10", "close": 0.9482406, "volume": 3164.0}, {"date": "2014-11-11", "close": 0.9482406, "volume": 31801.0}, {"date": "2014-11-13", "close": 0.938758194, "volume": 3480.0}, {"date": "2014-11-14", "close": 0.938758194, "volume": 1592.0}, {"date": "2014-11-18", "close": 0.90082857, "volume": 7582.0}, {"date": "2014-11-20", "close": 0.9482406, "volume": 28896.0}, {"date": "2014-11-21", "close": 0.9482406, "volume": 2742.0}, {"date": "2014-11-24", "close": 0.891346164, "volume": 17103.0}, {"date": "2014-11-25", "close": 0.891346164, "volume": 5015.0}, {"date": "2014-11-26", "close": 0.891346164, "volume": 7795.0}, {"date": "2014-11-28", "close": 0.881863758, "volume": 28649.0}, {"date": "2014-12-01", "close": 0.910310976, "volume": 29528.0}, {"date": "2014-12-02", "close": 0.9482406, "volume": 4424.0}, {"date": "2014-12-03", "close": 0.9482406, "volume": 2167.0}, {"date": "2014-12-04", "close": 0.910310976, "volume": 2109.0}, {"date": "2014-12-08", "close": 0.9482406, "volume": 29017.0}, {"date": "2014-12-09", "close": 1.04306466, "volume": 6292.0}, {"date": "2014-12-10", "close": 0.99565263, "volume": 4908.0}, {"date": "2014-12-11", "close": 0.9482406, "volume": 13166.0}, {"date": "2014-12-12", "close": 0.9482406, "volume": 1677.0}, {"date": "2014-12-15", "close": 0.881863758, "volume": 16346.0}, {"date": "2014-12-16", "close": 0.929275788, "volume": 1255.0}, {"date": "2014-12-18", "close": 0.919793382, "volume": 467.0}, {"date": "2014-12-22", "close": 0.891346164, "volume": 1582.0}, {"date": "2014-12-23", "close": 0.862898946, "volume": 1687.0}, {"date": "2014-12-24", "close": 0.862898946, "volume": 4872.0}, {"date": "2014-12-31", "close": 0.929275788, "volume": 1814.0}, {"date": "2015-01-05", "close": 0.99565263, "volume": 19925.0}, {"date": "2015-01-06", "close": 0.90082857, "volume": 10546.0}, {"date": "2015-01-08", "close": 0.90082857, "volume": 13046.0}, {"date": "2015-01-09", "close": 0.99565263, "volume": 7426.0}, {"date": "2015-01-13", "close": 0.99565263, "volume": 17816.0}, {"date": "2015-01-14", "close": 0.9482406, "volume": 5273.0}, {"date": "2015-01-16", "close": 0.99565263, "volume": 21092.0}, {"date": "2015-01-19", "close": 0.99565263, "volume": 1055.0}, {"date": "2015-01-20", "close": 0.910310976, "volume": 15133.0}, {"date": "2015-01-21", "close": 0.9482406, "volume": 6328.0}, {"date": "2015-01-22", "close": 0.9482406, "volume": 25310.0}, {"date": "2015-01-27", "close": 0.9482406, "volume": 36918.0}, {"date": "2015-01-28", "close": 0.9482406, "volume": 11955.0}, {"date": "2015-01-29", "close": 0.9482406, "volume": 10546.0}, {"date": "2015-01-30", "close": 0.919793382, "volume": 2864.0}, {"date": "2015-02-02", "close": 0.910310976, "volume": 6795.0}, {"date": "2015-02-03", "close": 0.929275788, "volume": 2912.0}, {"date": "2015-02-04", "close": 0.910310976, "volume": 8291.0}, {"date": "2015-02-05", "close": 0.872381352, "volume": 7326.0}, {"date": "2015-02-06", "close": 0.881863758, "volume": 3164.0}, {"date": "2015-02-09", "close": 0.90082857, "volume": 2858.0}, {"date": "2015-02-10", "close": 0.929275788, "volume": 4313.0}, {"date": "2015-02-11", "close": 0.90082857, "volume": 14287.0}, {"date": "2015-02-12", "close": 0.919793382, "volume": 1266.0}, {"date": "2015-02-13", "close": 0.919793382, "volume": 4914.0}, {"date": "2015-02-16", "close": 0.9482406, "volume": 633.0}, {"date": "2015-02-17", "close": 0.9482406, "volume": 1476.0}, {"date": "2015-02-18", "close": 0.967205412, "volume": 6855.0}, {"date": "2015-02-20", "close": 1.04306466, "volume": 9179.0}, {"date": "2015-02-23", "close": 0.9482406, "volume": 23153.0}, {"date": "2015-02-24", "close": 0.9482406, "volume": 16922.0}, {"date": "2015-02-26", "close": 0.99565263, "volume": 15465.0}, {"date": "2015-02-27", "close": 0.9482406, "volume": 8437.0}, {"date": "2015-03-02", "close": 0.9482406, "volume": 37860.0}, {"date": "2015-03-03", "close": 0.99565263, "volume": 5009.0}, {"date": "2015-03-04", "close": 0.99565263, "volume": 302.0}, {"date": "2015-03-05", "close": 0.9482406, "volume": 15696.0}, {"date": "2015-03-06", "close": 1.04306466, "volume": 1135.0}, {"date": "2015-03-09", "close": 1.18530075, "volume": 54122.0}, {"date": "2015-03-10", "close": 1.94389323, "volume": 1492729.0}, {"date": "2015-03-11", "close": 2.03871729, "volume": 576437.0}, {"date": "2015-03-12", "close": 2.03871729, "volume": 333478.0}, {"date": "2015-03-13", "close": 1.99130526, "volume": 310330.0}, {"date": "2015-03-16", "close": 1.84906917, "volume": 94217.0}, {"date": "2015-03-17", "close": 1.84906917, "volume": 88225.0}, {"date": "2015-03-18", "close": 1.65942105, "volume": 200892.0}, {"date": "2015-03-19", "close": 1.70683308, "volume": 80286.0}, {"date": "2015-03-20", "close": 1.94389323, "volume": 307932.0}, {"date": "2015-03-23", "close": 1.99130526, "volume": 143848.0}, {"date": "2015-03-24", "close": 1.8964812, "volume": 137685.0}, {"date": "2015-03-25", "close": 1.84906917, "volume": 134494.0}, {"date": "2015-03-26", "close": 1.80165714, "volume": 28463.0}, {"date": "2015-03-27", "close": 1.8964812, "volume": 29627.0}, {"date": "2015-03-30", "close": 1.80165714, "volume": 24251.0}, {"date": "2015-03-31", "close": 1.75424511, "volume": 22674.0}, {"date": "2015-04-01", "close": 1.80165714, "volume": 46032.0}, {"date": "2015-04-02", "close": 1.75424511, "volume": 13966.0}, {"date": "2015-04-07", "close": 1.80165714, "volume": 38974.0}, {"date": "2015-04-08", "close": 1.75424511, "volume": 66302.0}, {"date": "2015-04-09", "close": 1.65942105, "volume": 77944.0}, {"date": "2015-04-10", "close": 1.70683308, "volume": 15256.0}, {"date": "2015-04-13", "close": 1.84906917, "volume": 66847.0}, {"date": "2015-04-14", "close": 1.94389323, "volume": 83734.0}, {"date": "2015-04-15", "close": 2.03871729, "volume": 45826.0}, {"date": "2015-04-16", "close": 1.94389323, "volume": 21830.0}, {"date": "2015-04-17", "close": 2.13354135, "volume": 105965.0}, {"date": "2015-04-20", "close": 2.41801353, "volume": 137417.0}, {"date": "2015-04-21", "close": 2.3706015, "volume": 151408.0}, {"date": "2015-04-22", "close": 2.32318947, "volume": 76577.0}, {"date": "2015-04-23", "close": 2.22836541, "volume": 73339.0}, {"date": "2015-04-24", "close": 2.27577744, "volume": 45852.0}, {"date": "2015-04-27", "close": 2.46542556, "volume": 42995.0}, {"date": "2015-04-28", "close": 2.3706015, "volume": 69851.0}, {"date": "2015-04-29", "close": 2.32318947, "volume": 11574.0}, {"date": "2015-04-30", "close": 2.27577744, "volume": 35510.0}, {"date": "2015-05-01", "close": 2.32318947, "volume": 3688.0}, {"date": "2015-05-04", "close": 1.99130526, "volume": 244505.0}, {"date": "2015-05-05", "close": 2.13354135, "volume": 35402.0}, {"date": "2015-05-06", "close": 2.03871729, "volume": 26695.0}, {"date": "2015-05-07", "close": 2.03871729, "volume": 7171.0}, {"date": "2015-05-08", "close": 2.22836541, "volume": 21970.0}, {"date": "2015-05-11", "close": 2.27577744, "volume": 25953.0}, {"date": "2015-05-12", "close": 2.08612932, "volume": 63290.0}, {"date": "2015-05-13", "close": 2.08612932, "volume": 22051.0}, {"date": "2015-05-14", "close": 2.03871729, "volume": 7066.0}, {"date": "2015-05-15", "close": 2.08612932, "volume": 20860.0}, {"date": "2015-05-18", "close": 2.13354135, "volume": 17837.0}, {"date": "2015-05-19", "close": 2.08612932, "volume": 27791.0}, {"date": "2015-05-20", "close": 2.13354135, "volume": 25765.0}, {"date": "2015-05-21", "close": 2.18095338, "volume": 24783.0}, {"date": "2015-05-22", "close": 2.08612932, "volume": 22520.0}, {"date": "2015-05-25", "close": 2.18095338, "volume": 38308.0}, {"date": "2015-05-26", "close": 2.18095338, "volume": 3870.0}, {"date": "2015-05-27", "close": 2.08612932, "volume": 29294.0}, {"date": "2015-05-28", "close": 2.18095338, "volume": 63287.0}, {"date": "2015-05-29", "close": 2.03871729, "volume": 64752.0}, {"date": "2015-06-01", "close": 2.03871729, "volume": 38265.0}, {"date": "2015-06-02", "close": 2.03871729, "volume": 30056.0}, {"date": "2015-06-03", "close": 2.03871729, "volume": 23901.0}, {"date": "2015-06-04", "close": 1.8964812, "volume": 52542.0}, {"date": "2015-06-05", "close": 1.8964812, "volume": 27434.0}, {"date": "2015-06-09", "close": 1.70683308, "volume": 12286.0}, {"date": "2015-06-10", "close": 1.8964812, "volume": 18403.0}, {"date": "2015-06-11", "close": 1.99130526, "volume": 8529.0}, {"date": "2015-06-12", "close": 1.94389323, "volume": 10026.0}, {"date": "2015-06-15", "close": 1.8964812, "volume": 1465.0}, {"date": "2015-06-17", "close": 1.80165714, "volume": 20529.0}, {"date": "2015-06-18", "close": 1.80165714, "volume": 7382.0}, {"date": "2015-06-19", "close": 1.80165714, "volume": 36425.0}, {"date": "2015-06-22", "close": 1.70683308, "volume": 5891.0}, {"date": "2015-06-23", "close": 1.75424511, "volume": 6152.0}, {"date": "2015-06-24", "close": 1.75424511, "volume": 3617.0}, {"date": "2015-06-25", "close": 1.75424511, "volume": 5505.0}, {"date": "2015-06-26", "close": 1.71111096, "volume": 4018.0}, {"date": "2015-06-29", "close": 1.61604924, "volume": 37975.0}, {"date": "2015-06-30", "close": 1.71111096, "volume": 12460.0}, {"date": "2015-07-01", "close": 1.80617268, "volume": 4734.0}, {"date": "2015-07-03", "close": 1.75864182, "volume": 9573.0}, {"date": "2015-07-06", "close": 1.71111096, "volume": 12076.0}, {"date": "2015-07-07", "close": 1.71111096, "volume": 16200.0}, {"date": "2015-07-08", "close": 1.6635801, "volume": 47323.0}, {"date": "2015-07-09", "close": 1.6635801, "volume": 40208.0}, {"date": "2015-07-10", "close": 1.71111096, "volume": 15639.0}, {"date": "2015-07-13", "close": 1.75864182, "volume": 36951.0}, {"date": "2015-07-14", "close": 1.75864182, "volume": 27351.0}, {"date": "2015-07-15", "close": 1.71111096, "volume": 17278.0}, {"date": "2015-07-16", "close": 1.71111096, "volume": 26079.0}, {"date": "2015-07-17", "close": 1.75864182, "volume": 9362.0}, {"date": "2015-07-20", "close": 1.71111096, "volume": 27437.0}, {"date": "2015-07-21", "close": 1.71111096, "volume": 87122.0}, {"date": "2015-07-22", "close": 1.71111096, "volume": 29109.0}, {"date": "2015-07-23", "close": 1.6635801, "volume": 9942.0}, {"date": "2015-07-24", "close": 1.71111096, "volume": 35465.0}, {"date": "2015-07-27", "close": 1.71111096, "volume": 9140.0}, {"date": "2015-07-28", "close": 1.80617268, "volume": 56837.0}, {"date": "2015-07-29", "close": 1.80617268, "volume": 9541.0}, {"date": "2015-07-30", "close": 1.9012344, "volume": 47522.0}, {"date": "2015-07-31", "close": 1.9012344, "volume": 44139.0}, {"date": "2015-08-03", "close": 2.28148128, "volume": 92524.0}, {"date": "2015-08-04", "close": 2.18641956, "volume": 51326.0}, {"date": "2015-08-05", "close": 2.1388887, "volume": 37673.0}, {"date": "2015-08-06", "close": 2.23395042, "volume": 36134.0}, {"date": "2015-08-07", "close": 2.23395042, "volume": 10964.0}, {"date": "2015-08-10", "close": 2.18641956, "volume": 10807.0}, {"date": "2015-08-11", "close": 2.1388887, "volume": 24138.0}, {"date": "2015-08-12", "close": 2.04382698, "volume": 71625.0}, {"date": "2015-08-13", "close": 2.04382698, "volume": 28015.0}, {"date": "2015-08-14", "close": 2.09135784, "volume": 20065.0}, {"date": "2015-08-17", "close": 2.23395042, "volume": 16816.0}, {"date": "2015-08-18", "close": 2.18641956, "volume": 14116.0}, {"date": "2015-08-19", "close": 2.28148128, "volume": 67804.0}, {"date": "2015-08-20", "close": 2.18641956, "volume": 21467.0}, {"date": "2015-08-21", "close": 2.18641956, "volume": 23988.0}, {"date": "2015-08-24", "close": 2.18641956, "volume": 67430.0}, {"date": "2015-08-25", "close": 2.1388887, "volume": 38081.0}, {"date": "2015-08-26", "close": 2.1388887, "volume": 13675.0}, {"date": "2015-08-27", "close": 2.04382698, "volume": 13770.0}, {"date": "2015-08-28", "close": 1.99629612, "volume": 7311.0}, {"date": "2015-08-31", "close": 1.80617268, "volume": 46700.0}, {"date": "2015-09-01", "close": 1.75864182, "volume": 9714.0}, {"date": "2015-09-02", "close": 1.75864182, "volume": 16938.0}, {"date": "2015-09-03", "close": 1.80617268, "volume": 18448.0}, {"date": "2015-09-04", "close": 1.80617268, "volume": 12893.0}, {"date": "2015-09-07", "close": 1.80617268, "volume": 1894.0}, {"date": "2015-09-08", "close": 2.1388887, "volume": 43161.0}, {"date": "2015-09-09", "close": 2.23395042, "volume": 24956.0}, {"date": "2015-09-10", "close": 2.1388887, "volume": 12412.0}, {"date": "2015-09-11", "close": 2.32901214, "volume": 43944.0}, {"date": "2015-09-14", "close": 2.51913558, "volume": 59497.0}, {"date": "2015-09-15", "close": 2.51913558, "volume": 32299.0}, {"date": "2015-09-16", "close": 2.47160472, "volume": 35119.0}, {"date": "2015-09-17", "close": 2.42407386, "volume": 18305.0}, {"date": "2015-09-18", "close": 2.42407386, "volume": 7390.0}, {"date": "2015-09-21", "close": 2.23395042, "volume": 5713.0}, {"date": "2015-09-22", "close": 2.1388887, "volume": 31795.0}, {"date": "2015-09-23", "close": 2.1388887, "volume": 20061.0}, {"date": "2015-09-24", "close": 2.1388887, "volume": 5311.0}, {"date": "2015-09-25", "close": 2.32901214, "volume": 5864.0}, {"date": "2015-09-28", "close": 2.32901214, "volume": 216.0}, {"date": "2015-09-29", "close": 2.1388887, "volume": 6075.0}, {"date": "2015-09-30", "close": 2.23395042, "volume": 3682.0}, {"date": "2015-10-01", "close": 2.28148128, "volume": 500.0}, {"date": "2015-10-02", "close": 2.28148128, "volume": 6068.0}, {"date": "2015-10-05", "close": 2.376543, "volume": 6838.0}, {"date": "2015-10-06", "close": 2.28148128, "volume": 1136.0}, {"date": "2015-10-07", "close": 2.1388887, "volume": 1507.0}, {"date": "2015-10-08", "close": 2.23395042, "volume": 4923.0}, {"date": "2015-10-09", "close": 2.28148128, "volume": 5786.0}, {"date": "2015-10-12", "close": 2.376543, "volume": 53981.0}, {"date": "2015-10-13", "close": 2.376543, "volume": 15306.0}, {"date": "2015-10-14", "close": 2.51913558, "volume": 77365.0}, {"date": "2015-10-15", "close": 2.75678988, "volume": 22967.0}, {"date": "2015-10-16", "close": 3.13703676, "volume": 72823.0}, {"date": "2015-10-19", "close": 2.8518516, "volume": 34323.0}, {"date": "2015-10-20", "close": 2.99444418, "volume": 14430.0}, {"date": "2015-10-21", "close": 2.94691332, "volume": 21156.0}, {"date": "2015-10-22", "close": 2.99444418, "volume": 20127.0}, {"date": "2015-10-23", "close": 2.89938246, "volume": 7627.0}, {"date": "2015-10-26", "close": 2.89938246, "volume": 23014.0}, {"date": "2015-10-27", "close": 2.75678988, "volume": 62853.0}, {"date": "2015-10-28", "close": 2.80432074, "volume": 20626.0}, {"date": "2015-10-29", "close": 2.80432074, "volume": 32548.0}, {"date": "2015-10-30", "close": 2.8518516, "volume": 79099.0}, {"date": "2015-11-02", "close": 2.09135784, "volume": 306554.0}, {"date": "2015-11-03", "close": 1.99629612, "volume": 83143.0}, {"date": "2015-11-04", "close": 2.04382698, "volume": 59418.0}, {"date": "2015-11-05", "close": 2.04382698, "volume": 76800.0}, {"date": "2015-11-06", "close": 2.04382698, "volume": 35122.0}, {"date": "2015-11-09", "close": 2.28148128, "volume": 40827.0}, {"date": "2015-11-10", "close": 2.23395042, "volume": 26465.0}, {"date": "2015-11-11", "close": 2.28148128, "volume": 7301.0}, {"date": "2015-11-12", "close": 2.09135784, "volume": 26796.0}, {"date": "2015-11-13", "close": 2.04382698, "volume": 2881.0}, {"date": "2015-11-16", "close": 2.04382698, "volume": 14161.0}, {"date": "2015-11-17", "close": 2.04382698, "volume": 13077.0}, {"date": "2015-11-18", "close": 2.04382698, "volume": 13275.0}, {"date": "2015-11-19", "close": 1.99629612, "volume": 76316.0}, {"date": "2015-11-20", "close": 1.94876526, "volume": 3211.0}, {"date": "2015-11-23", "close": 1.85370354, "volume": 10141.0}, {"date": "2015-11-24", "close": 1.9012344, "volume": 18409.0}, {"date": "2015-11-25", "close": 1.80617268, "volume": 25160.0}, {"date": "2015-11-26", "close": 1.80617268, "volume": 38034.0}, {"date": "2015-11-27", "close": 1.6635801, "volume": 44737.0}, {"date": "2015-11-30", "close": 1.56851838, "volume": 39771.0}, {"date": "2015-12-01", "close": 1.61604924, "volume": 18635.0}, {"date": "2015-12-02", "close": 1.6635801, "volume": 15353.0}, {"date": "2015-12-03", "close": 1.80617268, "volume": 18409.0}, {"date": "2015-12-04", "close": 1.75864182, "volume": 17778.0}, {"date": "2015-12-07", "close": 1.6635801, "volume": 5936.0}, {"date": "2015-12-08", "close": 1.6635801, "volume": 17704.0}, {"date": "2015-12-09", "close": 1.6635801, "volume": 7517.0}, {"date": "2015-12-10", "close": 1.94876526, "volume": 68978.0}, {"date": "2015-12-11", "close": 1.9012344, "volume": 26964.0}, {"date": "2015-12-14", "close": 2.04382698, "volume": 41423.0}, {"date": "2015-12-15", "close": 1.9012344, "volume": 18238.0}, {"date": "2015-12-16", "close": 2.09135784, "volume": 61676.0}, {"date": "2015-12-17", "close": 2.09135784, "volume": 4944.0}, {"date": "2015-12-18", "close": 2.04382698, "volume": 16424.0}, {"date": "2015-12-21", "close": 1.99629612, "volume": 30612.0}, {"date": "2015-12-22", "close": 1.94876526, "volume": 9956.0}, {"date": "2015-12-23", "close": 1.9012344, "volume": 16829.0}, {"date": "2015-12-24", "close": 2.04382698, "volume": 10920.0}, {"date": "2015-12-29", "close": 2.09135784, "volume": 10406.0}, {"date": "2015-12-30", "close": 2.09135784, "volume": 547.0}, {"date": "2015-12-31", "close": 2.09135784, "volume": 7195.0}, {"date": "2016-01-04", "close": 2.04382698, "volume": 1683.0}, {"date": "2016-01-05", "close": 2.04382698, "volume": 480.0}, {"date": "2016-01-07", "close": 2.04382698, "volume": 2630.0}, {"date": "2016-01-08", "close": 1.75864182, "volume": 94080.0}, {"date": "2016-01-11", "close": 1.80617268, "volume": 58884.0}, {"date": "2016-01-12", "close": 1.85370354, "volume": 32013.0}, {"date": "2016-01-13", "close": 1.85370354, "volume": 26229.0}, {"date": "2016-01-14", "close": 1.9012344, "volume": 20513.0}, {"date": "2016-01-15", "close": 1.9012344, "volume": 18968.0}, {"date": "2016-01-18", "close": 1.9012344, "volume": 7051.0}, {"date": "2016-01-19", "close": 1.85370354, "volume": 16156.0}, {"date": "2016-01-20", "close": 1.9012344, "volume": 2735.0}, {"date": "2016-01-21", "close": 1.85370354, "volume": 1052.0}, {"date": "2016-01-22", "close": 1.9012344, "volume": 4146.0}, {"date": "2016-01-25", "close": 1.85370354, "volume": 2115.0}, {"date": "2016-01-27", "close": 1.85370354, "volume": 316.0}, {"date": "2016-01-28", "close": 1.80617268, "volume": 18735.0}, {"date": "2016-01-29", "close": 1.85370354, "volume": 2225.0}, {"date": "2016-02-01", "close": 1.85370354, "volume": 1862.0}, {"date": "2016-02-02", "close": 1.80617268, "volume": 17104.0}, {"date": "2016-02-03", "close": 1.6635801, "volume": 36204.0}, {"date": "2016-02-04", "close": 1.71111096, "volume": 231.0}, {"date": "2016-02-05", "close": 1.71111096, "volume": 21251.0}, {"date": "2016-02-08", "close": 1.6635801, "volume": 35766.0}, {"date": "2016-02-09", "close": 1.80617268, "volume": 11571.0}, {"date": "2016-02-10", "close": 1.80617268, "volume": 2104.0}, {"date": "2016-02-11", "close": 1.80617268, "volume": 1999.0}, {"date": "2016-02-12", "close": 1.61604924, "volume": 50001.0}, {"date": "2016-02-15", "close": 1.56851838, "volume": 13875.0}, {"date": "2016-02-16", "close": 1.56851838, "volume": 4208.0}, {"date": "2016-02-17", "close": 1.61604924, "volume": 4435.0}, {"date": "2016-02-18", "close": 1.61604924, "volume": 3225.0}, {"date": "2016-02-19", "close": 1.56851838, "volume": 14295.0}, {"date": "2016-02-22", "close": 1.52098752, "volume": 13149.0}, {"date": "2016-02-23", "close": 1.61604924, "volume": 2601.0}, {"date": "2016-02-24", "close": 1.52098752, "volume": 7200.0}, {"date": "2016-02-25", "close": 1.33086408, "volume": 32338.0}, {"date": "2016-02-26", "close": 1.4259258, "volume": 6394.0}, {"date": "2016-02-29", "close": 1.52098752, "volume": 35267.0}, {"date": "2016-03-01", "close": 1.33086408, "volume": 42798.0}, {"date": "2016-03-02", "close": 1.47345666, "volume": 19065.0}, {"date": "2016-03-03", "close": 1.52098752, "volume": 75082.0}, {"date": "2016-03-04", "close": 1.56851838, "volume": 16500.0}, {"date": "2016-03-07", "close": 1.6635801, "volume": 35552.0}, {"date": "2016-03-08", "close": 1.6635801, "volume": 15915.0}, {"date": "2016-03-09", "close": 1.6635801, "volume": 36874.0}, {"date": "2016-03-10", "close": 1.6635801, "volume": 5736.0}, {"date": "2016-03-11", "close": 1.71111096, "volume": 1052.0}, {"date": "2016-03-14", "close": 1.71111096, "volume": 32900.0}, {"date": "2016-03-15", "close": 1.71111096, "volume": 14645.0}, {"date": "2016-03-16", "close": 1.71111096, "volume": 8687.0}, {"date": "2016-03-17", "close": 1.71111096, "volume": 13437.0}, {"date": "2016-03-21", "close": 1.6635801, "volume": 25430.0}, {"date": "2016-03-22", "close": 1.6635801, "volume": 3853.0}, {"date": "2016-03-23", "close": 1.71111096, "volume": 14778.0}, {"date": "2016-03-24", "close": 1.52098752, "volume": 22932.0}, {"date": "2016-03-29", "close": 1.52098752, "volume": 4208.0}, {"date": "2016-03-30", "close": 1.56851838, "volume": 5677.0}, {"date": "2016-03-31", "close": 1.6635801, "volume": 3807.0}, {"date": "2016-04-01", "close": 1.71111096, "volume": 15946.0}, {"date": "2016-04-05", "close": 1.71111096, "volume": 7907.0}, {"date": "2016-04-06", "close": 1.71111096, "volume": 316.0}, {"date": "2016-04-07", "close": 1.71111096, "volume": 4191.0}, {"date": "2016-04-08", "close": 1.6635801, "volume": 8324.0}, {"date": "2016-04-11", "close": 1.71111096, "volume": 542.0}, {"date": "2016-04-12", "close": 1.56851838, "volume": 12228.0}, {"date": "2016-04-13", "close": 1.56851838, "volume": 4530.0}, {"date": "2016-04-14", "close": 1.61604924, "volume": 4522.0}, {"date": "2016-04-15", "close": 1.52098752, "volume": 1744.0}, {"date": "2016-04-18", "close": 1.61604924, "volume": 29818.0}, {"date": "2016-04-19", "close": 1.61604924, "volume": 1262.0}, {"date": "2016-04-20", "close": 1.61604924, "volume": 4629.0}, {"date": "2016-04-22", "close": 1.61604924, "volume": 1034.0}, {"date": "2016-04-26", "close": 1.52098752, "volume": 3000.0}, {"date": "2016-04-27", "close": 1.52098752, "volume": 4973.0}, {"date": "2016-04-29", "close": 1.56851838, "volume": 3248.0}, {"date": "2016-05-02", "close": 1.56851838, "volume": 9227.0}, {"date": "2016-05-03", "close": 1.6635801, "volume": 7364.0}, {"date": "2016-05-05", "close": 1.56851838, "volume": 2505.0}, {"date": "2016-05-06", "close": 1.56851838, "volume": 2525.0}, {"date": "2016-05-09", "close": 1.52098752, "volume": 5705.0}, {"date": "2016-05-10", "close": 1.47345666, "volume": 17889.0}, {"date": "2016-05-11", "close": 1.52098752, "volume": 10358.0}, {"date": "2016-05-13", "close": 1.47345666, "volume": 5760.0}, {"date": "2016-05-16", "close": 1.4259258, "volume": 24999.0}, {"date": "2016-05-17", "close": 1.4259258, "volume": 13187.0}, {"date": "2016-05-18", "close": 1.52098752, "volume": 3184.0}, {"date": "2016-05-20", "close": 1.4259258, "volume": 32095.0}, {"date": "2016-05-23", "close": 1.33086408, "volume": 24019.0}, {"date": "2016-05-24", "close": 1.33086408, "volume": 1495.0}, {"date": "2016-05-25", "close": 1.33086408, "volume": 22848.0}, {"date": "2016-05-26", "close": 1.33086408, "volume": 10519.0}, {"date": "2016-05-27", "close": 1.33086408, "volume": 10863.0}, {"date": "2016-05-30", "close": 1.33086408, "volume": 2824.0}, {"date": "2016-05-31", "close": 1.23580236, "volume": 44304.0}, {"date": "2016-06-01", "close": 1.28333322, "volume": 10388.0}, {"date": "2016-06-02", "close": 1.33086408, "volume": 4313.0}, {"date": "2016-06-03", "close": 1.33086408, "volume": 9655.0}, {"date": "2016-06-06", "close": 1.33086408, "volume": 30462.0}, {"date": "2016-06-07", "close": 1.33086408, "volume": 11442.0}, {"date": "2016-06-08", "close": 1.33086408, "volume": 207.0}, {"date": "2016-06-09", "close": 1.33086408, "volume": 6068.0}, {"date": "2016-06-10", "close": 1.33086408, "volume": 18846.0}, {"date": "2016-06-14", "close": 1.33086408, "volume": 66153.0}, {"date": "2016-06-15", "close": 1.28333322, "volume": 7813.0}, {"date": "2016-06-16", "close": 1.23580236, "volume": 53841.0}, {"date": "2016-06-17", "close": 1.09320978, "volume": 74068.0}, {"date": "2016-06-20", "close": 1.14074064, "volume": 26439.0}, {"date": "2016-06-21", "close": 1.28333322, "volume": 13995.0}, {"date": "2016-06-22", "close": 1.33086408, "volume": 8100.0}, {"date": "2016-06-23", "close": 1.28333322, "volume": 2561.0}, {"date": "2016-06-24", "close": 1.23580236, "volume": 19268.0}, {"date": "2016-06-27", "close": 1.14074064, "volume": 30554.0}, {"date": "2016-06-28", "close": 1.09320978, "volume": 9028.0}, {"date": "2016-06-29", "close": 1.14074064, "volume": 1834.0}, {"date": "2016-06-30", "close": 1.1882715, "volume": 1897.0}, {"date": "2016-07-01", "close": 1.1882715, "volume": 8416.0}, {"date": "2016-07-04", "close": 1.23580236, "volume": 6312.0}, {"date": "2016-07-05", "close": 1.28333322, "volume": 12211.0}, {"date": "2016-07-07", "close": 1.28333322, "volume": 14201.0}, {"date": "2016-07-08", "close": 1.23580236, "volume": 13149.0}, {"date": "2016-07-11", "close": 1.1882715, "volume": 9425.0}, {"date": "2016-07-12", "close": 1.28333322, "volume": 11916.0}, {"date": "2016-07-13", "close": 1.33086408, "volume": 18679.0}, {"date": "2016-07-14", "close": 1.28333322, "volume": 20408.0}, {"date": "2016-07-15", "close": 1.33086408, "volume": 9596.0}, {"date": "2016-07-18", "close": 1.28333322, "volume": 14599.0}, {"date": "2016-07-19", "close": 1.33086408, "volume": 4208.0}, {"date": "2016-07-20", "close": 1.33086408, "volume": 27128.0}, {"date": "2016-07-21", "close": 1.33086408, "volume": 8289.0}, {"date": "2016-07-22", "close": 1.28333322, "volume": 9358.0}, {"date": "2016-07-25", "close": 1.33086408, "volume": 1776.0}, {"date": "2016-07-26", "close": 1.33086408, "volume": 30089.0}, {"date": "2016-07-27", "close": 1.1882715, "volume": 21110.0}, {"date": "2016-07-28", "close": 1.23580236, "volume": 24821.0}, {"date": "2016-08-01", "close": 1.23580236, "volume": 19882.0}, {"date": "2016-08-03", "close": 1.1882715, "volume": 26299.0}, {"date": "2016-08-04", "close": 1.28333322, "volume": 28666.0}, {"date": "2016-08-05", "close": 1.23580236, "volume": 6522.0}, {"date": "2016-08-08", "close": 1.28333322, "volume": 1894.0}, {"date": "2016-08-09", "close": 1.23580236, "volume": 1578.0}, {"date": "2016-08-10", "close": 1.28333322, "volume": 713.0}, {"date": "2016-08-11", "close": 1.1882715, "volume": 12097.0}, {"date": "2016-08-12", "close": 1.23580236, "volume": 2525.0}, {"date": "2016-08-15", "close": 1.28333322, "volume": 14359.0}, {"date": "2016-08-18", "close": 1.23580236, "volume": 2123.0}, {"date": "2016-08-19", "close": 1.23580236, "volume": 14805.0}, {"date": "2016-08-22", "close": 1.28333322, "volume": 1683.0}, {"date": "2016-08-23", "close": 1.28333322, "volume": 28203.0}, {"date": "2016-08-24", "close": 1.28333322, "volume": 4641.0}, {"date": "2016-08-25", "close": 1.28333322, "volume": 14096.0}, {"date": "2016-08-26", "close": 1.23580236, "volume": 4429.0}, {"date": "2016-08-29", "close": 1.1882715, "volume": 24795.0}, {"date": "2016-08-30", "close": 1.1882715, "volume": 88446.0}, {"date": "2016-08-31", "close": 1.04567892, "volume": 12601.0}, {"date": "2016-09-01", "close": 0.99814806, "volume": 36595.0}, {"date": "2016-09-02", "close": 0.9506172, "volume": 42004.0}, {"date": "2016-09-05", "close": 1.14074064, "volume": 14496.0}, {"date": "2016-09-06", "close": 0.99814806, "volume": 137394.0}, {"date": "2016-09-07", "close": 1.04567892, "volume": 104810.0}, {"date": "2016-09-08", "close": 1.04567892, "volume": 17726.0}, {"date": "2016-09-09", "close": 0.99814806, "volume": 22214.0}, {"date": "2016-09-12", "close": 0.99814806, "volume": 24410.0}, {"date": "2016-09-13", "close": 0.99814806, "volume": 15464.0}, {"date": "2016-09-14", "close": 1.04567892, "volume": 22126.0}, {"date": "2016-09-15", "close": 0.9506172, "volume": 44575.0}, {"date": "2016-09-16", "close": 0.99814806, "volume": 25773.0}, {"date": "2016-09-19", "close": 0.9506172, "volume": 28414.0}, {"date": "2016-09-20", "close": 0.9506172, "volume": 47443.0}, {"date": "2016-09-21", "close": 0.9506172, "volume": 44434.0}, {"date": "2016-09-22", "close": 0.941111028, "volume": 32143.0}, {"date": "2016-09-23", "close": 0.874567824, "volume": 166387.0}, {"date": "2016-09-26", "close": 0.884073996, "volume": 66010.0}, {"date": "2016-09-27", "close": 0.893580168, "volume": 38533.0}, {"date": "2016-09-28", "close": 0.893580168, "volume": 37140.0}, {"date": "2016-09-29", "close": 0.912592512, "volume": 15375.0}, {"date": "2016-09-30", "close": 0.931604856, "volume": 6722.0}, {"date": "2016-10-03", "close": 0.90308634, "volume": 26434.0}, {"date": "2016-10-04", "close": 0.893580168, "volume": 9541.0}, {"date": "2016-10-05", "close": 0.90308634, "volume": 10519.0}, {"date": "2016-10-06", "close": 0.90308634, "volume": 17568.0}, {"date": "2016-10-07", "close": 0.912592512, "volume": 3284.0}, {"date": "2016-10-10", "close": 0.90308634, "volume": 11194.0}, {"date": "2016-10-11", "close": 0.90308634, "volume": 52597.0}, {"date": "2016-10-12", "close": 0.893580168, "volume": 30337.0}, {"date": "2016-10-13", "close": 0.874567824, "volume": 32039.0}, {"date": "2016-10-14", "close": 0.884073996, "volume": 20999.0}, {"date": "2016-10-17", "close": 0.874567824, "volume": 7890.0}, {"date": "2016-10-18", "close": 0.874567824, "volume": 49181.0}, {"date": "2016-10-19", "close": 0.865061652, "volume": 54551.0}, {"date": "2016-10-20", "close": 0.865061652, "volume": 10519.0}, {"date": "2016-10-21", "close": 0.865061652, "volume": 22994.0}, {"date": "2016-10-24", "close": 0.85555548, "volume": 24643.0}, {"date": "2016-10-25", "close": 0.884073996, "volume": 17711.0}, {"date": "2016-10-26", "close": 0.912592512, "volume": 3366.0}, {"date": "2016-10-27", "close": 0.884073996, "volume": 7890.0}, {"date": "2016-10-28", "close": 0.884073996, "volume": 251.0}, {"date": "2016-10-31", "close": 0.865061652, "volume": 54890.0}, {"date": "2016-11-04", "close": 0.874567824, "volume": 26299.0}, {"date": "2016-11-07", "close": 0.90308634, "volume": 44755.0}, {"date": "2016-11-08", "close": 0.9506172, "volume": 4601.0}, {"date": "2016-11-09", "close": 0.99814806, "volume": 1238.0}, {"date": "2016-11-10", "close": 0.90308634, "volume": 1580.0}, {"date": "2016-11-11", "close": 0.9506172, "volume": 1606.0}, {"date": "2016-11-16", "close": 0.684444384, "volume": 1081996.0}, {"date": "2016-11-17", "close": 0.7129629, "volume": 53073.0}, {"date": "2016-11-18", "close": 0.7129629, "volume": 38943.0}, {"date": "2016-11-21", "close": 0.703456728, "volume": 52703.0}, {"date": "2016-11-22", "close": 0.66543204, "volume": 52482.0}, {"date": "2016-11-23", "close": 0.66543204, "volume": 48529.0}, {"date": "2016-11-24", "close": 0.674938212, "volume": 11717.0}, {"date": "2016-11-25", "close": 0.646419696, "volume": 61676.0}, {"date": "2016-11-28", "close": 0.627407352, "volume": 239004.0}, {"date": "2016-11-29", "close": 0.627407352, "volume": 25725.0}, {"date": "2016-11-30", "close": 0.608395008, "volume": 109915.0}, {"date": "2016-12-01", "close": 0.589382664, "volume": 25197.0}, {"date": "2016-12-02", "close": 0.589382664, "volume": 21899.0}, {"date": "2016-12-05", "close": 0.589382664, "volume": 72304.0}, {"date": "2016-12-06", "close": 0.61790118, "volume": 28823.0}, {"date": "2016-12-07", "close": 0.608395008, "volume": 40882.0}, {"date": "2016-12-08", "close": 0.608395008, "volume": 26806.0}, {"date": "2016-12-09", "close": 0.608395008, "volume": 3160.0}, {"date": "2016-12-12", "close": 0.66543204, "volume": 184701.0}, {"date": "2016-12-13", "close": 0.66543204, "volume": 131160.0}, {"date": "2016-12-14", "close": 0.646419696, "volume": 91905.0}, {"date": "2016-12-15", "close": 0.636913524, "volume": 112454.0}, {"date": "2016-12-16", "close": 0.636913524, "volume": 58204.0}, {"date": "2016-12-19", "close": 0.636913524, "volume": 29202.0}, {"date": "2016-12-20", "close": 0.646419696, "volume": 64554.0}, {"date": "2016-12-21", "close": 0.646419696, "volume": 4208.0}, {"date": "2016-12-22", "close": 0.646419696, "volume": 85208.0}, {"date": "2016-12-23", "close": 0.655925868, "volume": 61013.0}, {"date": "2016-12-28", "close": 0.66543204, "volume": 34322.0}, {"date": "2016-12-29", "close": 0.66543204, "volume": 10519.0}, {"date": "2016-12-30", "close": 0.66543204, "volume": 1052.0}, {"date": "2017-01-03", "close": 0.66543204, "volume": 33932.0}, {"date": "2017-01-04", "close": 0.655925868, "volume": 7890.0}, {"date": "2017-01-05", "close": 0.636913524, "volume": 25247.0}, {"date": "2017-01-06", "close": 0.655925868, "volume": 12348.0}, {"date": "2017-01-09", "close": 0.646419696, "volume": 18409.0}, {"date": "2017-01-10", "close": 0.646419696, "volume": 2630.0}, {"date": "2017-01-11", "close": 0.636913524, "volume": 18935.0}, {"date": "2017-01-12", "close": 0.636913524, "volume": 10414.0}, {"date": "2017-01-13", "close": 0.636913524, "volume": 12560.0}, {"date": "2017-01-16", "close": 0.627407352, "volume": 24509.0}, {"date": "2017-01-17", "close": 0.627407352, "volume": 7364.0}, {"date": "2017-01-18", "close": 0.636913524, "volume": 29253.0}, {"date": "2017-01-19", "close": 0.61790118, "volume": 51318.0}, {"date": "2017-01-20", "close": 0.61790118, "volume": 29072.0}, {"date": "2017-01-23", "close": 0.646419696, "volume": 27965.0}, {"date": "2017-01-24", "close": 0.655925868, "volume": 3682.0}, {"date": "2017-01-25", "close": 0.646419696, "volume": 80894.0}, {"date": "2017-01-27", "close": 0.655925868, "volume": 51035.0}, {"date": "2017-01-30", "close": 0.66543204, "volume": 3682.0}, {"date": "2017-01-31", "close": 0.646419696, "volume": 17350.0}, {"date": "2017-02-01", "close": 0.66543204, "volume": 52597.0}, {"date": "2017-02-02", "close": 0.646419696, "volume": 114709.0}, {"date": "2017-02-03", "close": 0.66543204, "volume": 12623.0}, {"date": "2017-02-06", "close": 0.636913524, "volume": 1473.0}, {"date": "2017-02-07", "close": 0.636913524, "volume": 46671.0}, {"date": "2017-02-08", "close": 0.627407352, "volume": 17299.0}, {"date": "2017-02-09", "close": 0.636913524, "volume": 32016.0}, {"date": "2017-02-13", "close": 0.636913524, "volume": 47732.0}, {"date": "2017-02-14", "close": 0.636913524, "volume": 29598.0}, {"date": "2017-02-15", "close": 0.646419696, "volume": 5260.0}, {"date": "2017-02-16", "close": 0.66543204, "volume": 63247.0}, {"date": "2017-02-17", "close": 0.646419696, "volume": 9152.0}, {"date": "2017-02-20", "close": 0.646419696, "volume": 33285.0}, {"date": "2017-02-21", "close": 0.66543204, "volume": 6312.0}, {"date": "2017-02-22", "close": 0.66543204, "volume": 61413.0}, {"date": "2017-02-23", "close": 0.66543204, "volume": 54894.0}, {"date": "2017-02-24", "close": 0.646419696, "volume": 23693.0}, {"date": "2017-02-27", "close": 0.627407352, "volume": 172191.0}, {"date": "2017-02-28", "close": 0.598888836, "volume": 51705.0}, {"date": "2017-03-01", "close": 0.589382664, "volume": 44662.0}, {"date": "2017-03-02", "close": 0.61790118, "volume": 2104.0}, {"date": "2017-03-03", "close": 0.57037032, "volume": 74353.0}, {"date": "2017-03-06", "close": 0.589382664, "volume": 8521.0}, {"date": "2017-03-07", "close": 0.579876492, "volume": 15779.0}, {"date": "2017-03-08", "close": 0.579876492, "volume": 8237.0}, {"date": "2017-03-10", "close": 0.579876492, "volume": 9381.0}, {"date": "2017-03-13", "close": 0.57037032, "volume": 46209.0}, {"date": "2017-03-14", "close": 0.57037032, "volume": 43248.0}, {"date": "2017-03-15", "close": 0.608395008, "volume": 7890.0}, {"date": "2017-03-17", "close": 0.57037032, "volume": 22792.0}, {"date": "2017-03-20", "close": 0.560864148, "volume": 1810.0}, {"date": "2017-03-22", "close": 0.551357976, "volume": 71375.0}, {"date": "2017-03-23", "close": 0.57037032, "volume": 26214.0}, {"date": "2017-03-24", "close": 0.57037032, "volume": 9468.0}, {"date": "2017-03-27", "close": 0.560864148, "volume": 9294.0}, {"date": "2017-03-28", "close": 0.541851804, "volume": 2024.0}, {"date": "2017-03-29", "close": 0.541851804, "volume": 2840.0}, {"date": "2017-03-30", "close": 0.551357976, "volume": 711.0}, {"date": "2017-03-31", "close": 0.541851804, "volume": 8985.0}, {"date": "2017-04-03", "close": 0.551357976, "volume": 34714.0}, {"date": "2017-04-04", "close": 0.551357976, "volume": 12482.0}, {"date": "2017-04-05", "close": 0.541851804, "volume": 8573.0}, {"date": "2017-04-07", "close": 0.551357976, "volume": 8598.0}, {"date": "2017-04-10", "close": 0.551357976, "volume": 11571.0}, {"date": "2017-04-11", "close": 0.541851804, "volume": 15358.0}, {"date": "2017-04-12", "close": 0.541851804, "volume": 17767.0}, {"date": "2017-04-13", "close": 0.551357976, "volume": 7364.0}, {"date": "2017-04-18", "close": 0.541851804, "volume": 25986.0}, {"date": "2017-04-19", "close": 0.541851804, "volume": 3994.0}, {"date": "2017-04-20", "close": 0.52283946, "volume": 7890.0}, {"date": "2017-04-21", "close": 0.532345632, "volume": 526.0}, {"date": "2017-04-26", "close": 0.52283946, "volume": 19888.0}, {"date": "2017-05-01", "close": 0.551357976, "volume": 16452.0}, {"date": "2017-05-02", "close": 0.560864148, "volume": 11256.0}, {"date": "2017-05-03", "close": 0.52283946, "volume": 1394.0}, {"date": "2017-05-04", "close": 0.52283946, "volume": 40519.0}, {"date": "2017-05-05", "close": 0.52283946, "volume": 1052.0}, {"date": "2017-05-08", "close": 0.513333288, "volume": 5996.0}, {"date": "2017-05-09", "close": 0.513333288, "volume": 28617.0}, {"date": "2017-05-10", "close": 0.52283946, "volume": 41331.0}, {"date": "2017-05-11", "close": 0.52283946, "volume": 1262.0}, {"date": "2017-05-15", "close": 0.513333288, "volume": 9573.0}, {"date": "2017-05-16", "close": 0.513333288, "volume": 10809.0}, {"date": "2017-05-17", "close": 0.503827116, "volume": 19934.0}, {"date": "2017-05-18", "close": 0.418271568, "volume": 72400.0}, {"date": "2017-05-19", "close": 0.389753052, "volume": 101481.0}, {"date": "2017-05-22", "close": 0.38024688, "volume": 42782.0}, {"date": "2017-05-24", "close": 0.399259224, "volume": 2923.0}, {"date": "2017-05-25", "close": 0.389753052, "volume": 13074.0}, {"date": "2017-05-26", "close": 0.38024688, "volume": 51965.0}, {"date": "2017-05-31", "close": 0.38024688, "volume": 1664.0}, {"date": "2017-06-01", "close": 0.38024688, "volume": 16747.0}, {"date": "2017-06-02", "close": 0.38024688, "volume": 2630.0}, {"date": "2017-06-06", "close": 0.361234536, "volume": 19356.0}, {"date": "2017-06-07", "close": 0.351728364, "volume": 59435.0}, {"date": "2017-06-08", "close": 0.351728364, "volume": 48862.0}, {"date": "2017-06-09", "close": 0.33271602, "volume": 47589.0}, {"date": "2017-06-13", "close": 0.361234536, "volume": 20396.0}, {"date": "2017-06-14", "close": 0.33271602, "volume": 70113.0}, {"date": "2017-06-15", "close": 0.361234536, "volume": 43656.0}, {"date": "2017-06-16", "close": 0.370740708, "volume": 53768.0}, {"date": "2017-06-20", "close": 0.399259224, "volume": 47488.0}, {"date": "2017-06-22", "close": 0.399259224, "volume": 4085.0}, {"date": "2017-06-23", "close": 0.418271568, "volume": 6786.0}, {"date": "2017-06-26", "close": 0.399259224, "volume": 11022.0}, {"date": "2017-06-27", "close": 0.370740708, "volume": 13740.0}, {"date": "2017-06-28", "close": 0.361234536, "volume": 13044.0}, {"date": "2017-06-29", "close": 0.351728364, "volume": 10573.0}, {"date": "2017-06-30", "close": 0.33271602, "volume": 32422.0}, {"date": "2017-07-07", "close": 0.370740708, "volume": 17661.0}, {"date": "2017-07-10", "close": 0.456296256, "volume": 29444.0}, {"date": "2017-07-11", "close": 0.4753086, "volume": 19762.0}, {"date": "2017-07-12", "close": 0.4753086, "volume": 27511.0}, {"date": "2017-07-13", "close": 0.4753086, "volume": 9857.0}, {"date": "2017-07-14", "close": 0.4753086, "volume": 8100.0}, {"date": "2017-07-17", "close": 0.456296256, "volume": 25341.0}, {"date": "2017-07-18", "close": 0.42777774, "volume": 30864.0}, {"date": "2017-07-19", "close": 0.456296256, "volume": 1052.0}, {"date": "2017-07-24", "close": 0.446790084, "volume": 23787.0}, {"date": "2017-07-25", "close": 0.4753086, "volume": 38383.0}, {"date": "2017-07-26", "close": 0.465802428, "volume": 11256.0}, {"date": "2017-07-27", "close": 0.399259224, "volume": 13398.0}, {"date": "2017-07-28", "close": 0.399259224, "volume": 32240.0}, {"date": "2017-07-31", "close": 0.408765396, "volume": 12325.0}, {"date": "2017-08-01", "close": 0.456296256, "volume": 55806.0}, {"date": "2017-08-02", "close": 0.456296256, "volume": 7118.0}, {"date": "2017-08-03", "close": 0.465802428, "volume": 8606.0}, {"date": "2017-08-08", "close": 0.351728364, "volume": 136280.0}, {"date": "2017-08-09", "close": 0.342222192, "volume": 34012.0}, {"date": "2017-08-11", "close": 0.38024688, "volume": 21026.0}, {"date": "2017-08-14", "close": 0.33271602, "volume": 65061.0}, {"date": "2017-08-15", "close": 0.313703676, "volume": 52425.0}, {"date": "2017-08-16", "close": 0.313703676, "volume": 45825.0}, {"date": "2017-08-18", "close": 0.33271602, "volume": 18404.0}, {"date": "2017-08-21", "close": 0.313703676, "volume": 4422.0}, {"date": "2017-08-22", "close": 0.313703676, "volume": 14353.0}, {"date": "2017-08-23", "close": 0.313703676, "volume": 1578.0}, {"date": "2017-08-25", "close": 0.304197504, "volume": 18423.0}, {"date": "2017-08-28", "close": 0.304197504, "volume": 25047.0}, {"date": "2017-08-29", "close": 0.275678988, "volume": 136807.0}, {"date": "2017-08-30", "close": 0.275678988, "volume": 1841.0}, {"date": "2017-08-31", "close": 0.275678988, "volume": 17500.0}, {"date": "2017-09-01", "close": 0.28518516, "volume": 8344.0}, {"date": "2017-09-04", "close": 0.266172816, "volume": 52597.0}, {"date": "2017-09-06", "close": 0.266172816, "volume": 584.0}, {"date": "2017-09-07", "close": 0.275678988, "volume": 11186.0}, {"date": "2017-09-08", "close": 0.28518516, "volume": 3333.0}, {"date": "2017-09-12", "close": 0.275678988, "volume": 88.0}, {"date": "2017-09-13", "close": 0.256666644, "volume": 35679.0}, {"date": "2017-09-14", "close": 0.266172816, "volume": 24744.0}, {"date": "2017-09-15", "close": 0.247160472, "volume": 26299.0}, {"date": "2017-09-18", "close": 0.247160472, "volume": 6831.0}, {"date": "2017-09-19", "close": 0.256666644, "volume": 9673.0}, {"date": "2017-09-25", "close": 0.256666644, "volume": 1729.0}, {"date": "2017-09-27", "close": 0.256666644, "volume": 44948.0}, {"date": "2017-09-28", "close": 0.275678988, "volume": 52254.0}, {"date": "2017-09-29", "close": 0.275678988, "volume": 1732.0}, {"date": "2017-10-02", "close": 0.275678988, "volume": 615.0}, {"date": "2017-10-03", "close": 0.266172816, "volume": 2717.0}, {"date": "2017-10-04", "close": 0.266172816, "volume": 3790.0}, {"date": "2017-10-09", "close": 0.256666644, "volume": 7300.0}, {"date": "2017-10-11", "close": 0.256666644, "volume": 44491.0}, {"date": "2017-10-12", "close": 0.266172816, "volume": 31957.0}, {"date": "2017-10-13", "close": 0.256666644, "volume": 7841.0}, {"date": "2017-10-16", "close": 0.256666644, "volume": 11449.0}, {"date": "2017-10-17", "close": 0.256666644, "volume": 1760.0}, {"date": "2017-10-20", "close": 0.247160472, "volume": 2380.0}, {"date": "2017-10-23", "close": 0.247160472, "volume": 13235.0}, {"date": "2017-10-24", "close": 0.247160472, "volume": 38312.0}, {"date": "2017-10-25", "close": 0.247160472, "volume": 5897.0}, {"date": "2017-10-26", "close": 0.247160472, "volume": 3693.0}, {"date": "2017-10-27", "close": 0.228148128, "volume": 1315.0}, {"date": "2017-10-30", "close": 0.228148128, "volume": 13270.0}, {"date": "2017-11-01", "close": 0.228148128, "volume": 1052.0}, {"date": "2017-11-02", "close": 0.218641956, "volume": 22444.0}, {"date": "2017-11-03", "close": 0.228148128, "volume": 15899.0}, {"date": "2017-11-06", "close": 0.228148128, "volume": 2630.0}, {"date": "2017-11-07", "close": 0.228148128, "volume": 4859.0}, {"date": "2017-11-08", "close": 0.218641956, "volume": 10235.0}, {"date": "2017-11-09", "close": 0.218641956, "volume": 1917.0}, {"date": "2017-11-13", "close": 0.218641956, "volume": 23983.0}, {"date": "2017-11-14", "close": 0.218641956, "volume": 10272.0}, {"date": "2017-11-15", "close": 0.218641956, "volume": 10821.0}, {"date": "2017-11-16", "close": 0.247160472, "volume": 10957.0}, {"date": "2017-11-17", "close": 0.2376543, "volume": 4208.0}, {"date": "2017-11-20", "close": 0.228148128, "volume": 7651.0}, {"date": "2017-11-21", "close": 0.218641956, "volume": 36722.0}, {"date": "2017-11-23", "close": 0.228148128, "volume": 10272.0}, {"date": "2017-11-24", "close": 0.228148128, "volume": 47961.0}, {"date": "2017-11-27", "close": 0.218641956, "volume": 27396.0}, {"date": "2017-11-28", "close": 0.228148128, "volume": 9468.0}, {"date": "2017-11-29", "close": 0.218641956, "volume": 2419.0}, {"date": "2017-11-30", "close": 0.247160472, "volume": 154714.0}, {"date": "2017-12-01", "close": 0.275678988, "volume": 284716.0}, {"date": "2017-12-04", "close": 0.275678988, "volume": 157543.0}, {"date": "2017-12-06", "close": 0.266172816, "volume": 11914.0}, {"date": "2017-12-07", "close": 0.28518516, "volume": 29572.0}, {"date": "2017-12-11", "close": 0.256666644, "volume": 35803.0}, {"date": "2017-12-12", "close": 0.275678988, "volume": 14755.0}, {"date": "2017-12-13", "close": 0.275678988, "volume": 58881.0}, {"date": "2017-12-15", "close": 0.275678988, "volume": 28166.0}, {"date": "2017-12-18", "close": 0.313703676, "volume": 81242.0}, {"date": "2017-12-19", "close": 0.304197504, "volume": 236009.0}, {"date": "2017-12-21", "close": 0.313703676, "volume": 453.0}, {"date": "2017-12-22", "close": 0.323209848, "volume": 29706.0}, {"date": "2017-12-27", "close": 0.351728364, "volume": 76227.0}, {"date": "2017-12-28", "close": 0.351728364, "volume": 19646.0}, {"date": "2017-12-29", "close": 0.351728364, "volume": 44160.0}, {"date": "2018-01-02", "close": 0.342222192, "volume": 3946.0}, {"date": "2018-01-03", "close": 0.351728364, "volume": 5939.0}, {"date": "2018-01-05", "close": 0.351728364, "volume": 26772.0}, {"date": "2018-01-08", "close": 0.33271602, "volume": 15233.0}, {"date": "2018-01-09", "close": 0.33271602, "volume": 3834.0}, {"date": "2018-01-10", "close": 0.342222192, "volume": 51544.0}, {"date": "2018-01-11", "close": 0.351728364, "volume": 42608.0}, {"date": "2018-01-12", "close": 0.351728364, "volume": 57226.0}, {"date": "2018-01-15", "close": 0.351728364, "volume": 29340.0}, {"date": "2018-01-16", "close": 0.351728364, "volume": 2104.0}, {"date": "2018-01-18", "close": 0.351728364, "volume": 21039.0}, {"date": "2018-01-19", "close": 0.370740708, "volume": 10519.0}, {"date": "2018-01-23", "close": 0.361234536, "volume": 12625.0}, {"date": "2018-01-29", "close": 0.342222192, "volume": 33908.0}, {"date": "2018-01-30", "close": 0.33271602, "volume": 48786.0}, {"date": "2018-01-31", "close": 0.294691332, "volume": 80798.0}, {"date": "2018-02-02", "close": 0.323209848, "volume": 8355.0}, {"date": "2018-02-05", "close": 0.304197504, "volume": 6575.0}, {"date": "2018-02-06", "close": 0.304197504, "volume": 3812.0}, {"date": "2018-02-09", "close": 0.266172816, "volume": 2643.0}, {"date": "2018-02-12", "close": 0.275678988, "volume": 7323.0}, {"date": "2018-02-15", "close": 0.304197504, "volume": 687.0}, {"date": "2018-02-16", "close": 0.304197504, "volume": 7890.0}, {"date": "2018-02-19", "close": 0.304197504, "volume": 1578.0}, {"date": "2018-02-28", "close": 0.28518516, "volume": 6469.0}, {"date": "2018-03-01", "close": 0.275678988, "volume": 21358.0}, {"date": "2018-03-05", "close": 0.275678988, "volume": 10519.0}, {"date": "2018-03-06", "close": 0.266172816, "volume": 159.0}, {"date": "2018-03-07", "close": 0.266172816, "volume": 14150.0}, {"date": "2018-03-08", "close": 0.247160472, "volume": 55786.0}, {"date": "2018-03-09", "close": 0.266172816, "volume": 18514.0}, {"date": "2018-03-12", "close": 0.256666644, "volume": 50664.0}, {"date": "2018-03-13", "close": 0.247160472, "volume": 75990.0}, {"date": "2018-03-14", "close": 0.275678988, "volume": 120360.0}, {"date": "2018-03-15", "close": 0.228148128, "volume": 116866.0}, {"date": "2018-03-16", "close": 0.2376543, "volume": 129786.0}, {"date": "2018-03-19", "close": 0.294691332, "volume": 280495.0}, {"date": "2018-03-20", "close": 0.304197504, "volume": 44392.0}, {"date": "2018-03-21", "close": 0.294691332, "volume": 105947.0}, {"date": "2018-03-22", "close": 0.247160472, "volume": 35077.0}, {"date": "2018-03-26", "close": 0.247160472, "volume": 46150.0}, {"date": "2018-03-27", "close": 0.247160472, "volume": 62065.0}, {"date": "2018-03-28", "close": 0.228148128, "volume": 225986.0}, {"date": "2018-03-29", "close": 0.218641956, "volume": 122677.0}, {"date": "2018-04-03", "close": 0.209135784, "volume": 85344.0}, {"date": "2018-04-04", "close": 0.199629612, "volume": 20008.0}, {"date": "2018-04-05", "close": 0.218641956, "volume": 35174.0}, {"date": "2018-04-06", "close": 0.218641956, "volume": 488.0}, {"date": "2018-04-09", "close": 0.218641956, "volume": 26772.0}, {"date": "2018-04-10", "close": 0.228148128, "volume": 27053.0}, {"date": "2018-04-11", "close": 0.209135784, "volume": 25753.0}, {"date": "2018-04-13", "close": 0.209135784, "volume": 21295.0}, {"date": "2018-04-16", "close": 0.209135784, "volume": 42503.0}, {"date": "2018-04-17", "close": 0.209135784, "volume": 11555.0}, {"date": "2018-04-18", "close": 0.209135784, "volume": 1746.0}, {"date": "2018-04-23", "close": 0.228148128, "volume": 23660.0}, {"date": "2018-04-24", "close": 0.218641956, "volume": 13171.0}, {"date": "2018-04-26", "close": 0.228148128, "volume": 12054.0}, {"date": "2018-04-27", "close": 0.215116, "volume": 14318.0}, {"date": "2018-04-30", "close": 0.19556, "volume": 70891.0}, {"date": "2018-05-01", "close": 0.205338, "volume": 16177.0}, {"date": "2018-05-02", "close": 0.215116, "volume": 204426.0}, {"date": "2018-05-03", "close": 0.224894, "volume": 17163.0}, {"date": "2018-05-04", "close": 0.224894, "volume": 19332.0}, {"date": "2018-05-07", "close": 0.215116, "volume": 84777.0}, {"date": "2018-05-09", "close": 0.205338, "volume": 49579.0}, {"date": "2018-05-10", "close": 0.215116, "volume": 5408.0}, {"date": "2018-05-11", "close": 0.215116, "volume": 13145.0}, {"date": "2018-05-14", "close": 0.215116, "volume": 31253.0}, {"date": "2018-05-15", "close": 0.205338, "volume": 44987.0}, {"date": "2018-05-16", "close": 0.215116, "volume": 292636.0}, {"date": "2018-05-18", "close": 0.322674, "volume": 62802.0}, {"date": "2018-05-21", "close": 0.224894, "volume": 68201.0}, {"date": "2018-05-22", "close": 0.215116, "volume": 10456.0}, {"date": "2018-05-23", "close": 0.215116, "volume": 22877.0}, {"date": "2018-05-24", "close": 0.224894, "volume": 48050.0}, {"date": "2018-05-25", "close": 0.264006, "volume": 345131.0}, {"date": "2018-05-28", "close": 0.264006, "volume": 143056.0}, {"date": "2018-05-29", "close": 0.24445, "volume": 67474.0}, {"date": "2018-05-30", "close": 0.254228, "volume": 23851.0}, {"date": "2018-05-31", "close": 0.273784, "volume": 243912.0}, {"date": "2018-06-01", "close": 0.283562, "volume": 56624.0}, {"date": "2018-06-04", "close": 0.273784, "volume": 412385.0}, {"date": "2018-06-05", "close": 0.264006, "volume": 155842.0}, {"date": "2018-06-06", "close": 0.273784, "volume": 135381.0}, {"date": "2018-06-07", "close": 0.264006, "volume": 104026.0}, {"date": "2018-06-08", "close": 0.254228, "volume": 101524.0}, {"date": "2018-06-12", "close": 0.264006, "volume": 93826.0}, {"date": "2018-06-13", "close": 0.264006, "volume": 38903.0}, {"date": "2018-06-14", "close": 0.273784, "volume": 4091.0}, {"date": "2018-06-15", "close": 0.264006, "volume": 10389.0}, {"date": "2018-06-18", "close": 0.24445, "volume": 111449.0}, {"date": "2018-06-19", "close": 0.29334, "volume": 134096.0}, {"date": "2018-06-20", "close": 0.264006, "volume": 161180.0}, {"date": "2018-06-21", "close": 0.264006, "volume": 30849.0}, {"date": "2018-06-22", "close": 0.264006, "volume": 130150.0}, {"date": "2018-06-25", "close": 0.264006, "volume": 25010.0}, {"date": "2018-06-26", "close": 0.264006, "volume": 73296.0}, {"date": "2018-06-27", "close": 0.254228, "volume": 37027.0}, {"date": "2018-06-28", "close": 0.254228, "volume": 33090.0}, {"date": "2018-06-29", "close": 0.254228, "volume": 10227.0}, {"date": "2018-07-02", "close": 0.24445, "volume": 111144.0}, {"date": "2018-07-03", "close": 0.29334, "volume": 1241187.0}, {"date": "2018-07-04", "close": 0.264006, "volume": 31418.0}, {"date": "2018-07-05", "close": 0.283562, "volume": 210500.0}, {"date": "2018-07-06", "close": 0.283562, "volume": 69033.0}, {"date": "2018-07-09", "close": 0.273784, "volume": 77726.0}, {"date": "2018-07-10", "close": 0.283562, "volume": 99067.0}, {"date": "2018-07-11", "close": 0.273784, "volume": 20454.0}, {"date": "2018-07-12", "close": 0.283562, "volume": 53732.0}, {"date": "2018-07-13", "close": 0.273784, "volume": 10227.0}, {"date": "2018-07-16", "close": 0.273784, "volume": 51935.0}, {"date": "2018-07-17", "close": 0.273784, "volume": 67816.0}, {"date": "2018-07-18", "close": 0.29334, "volume": 183031.0}, {"date": "2018-07-19", "close": 0.322674, "volume": 542841.0}, {"date": "2018-07-20", "close": 0.312896, "volume": 64759.0}, {"date": "2018-07-23", "close": 0.34223, "volume": 176258.0}, {"date": "2018-07-24", "close": 0.361786, "volume": 677585.0}, {"date": "2018-07-25", "close": 0.34223, "volume": 228240.0}, {"date": "2018-07-26", "close": 0.371564, "volume": 32535.0}, {"date": "2018-07-27", "close": 0.352008, "volume": 4150.0}, {"date": "2018-07-30", "close": 0.381342, "volume": 59838.0}, {"date": "2018-07-31", "close": 0.381342, "volume": 53775.0}, {"date": "2018-08-01", "close": 0.352008, "volume": 49681.0}, {"date": "2018-08-02", "close": 0.34223, "volume": 100775.0}, {"date": "2018-08-03", "close": 0.34223, "volume": 98068.0}, {"date": "2018-08-06", "close": 0.322674, "volume": 228124.0}, {"date": "2018-08-07", "close": 0.332452, "volume": 49530.0}, {"date": "2018-08-08", "close": 0.332452, "volume": 35283.0}, {"date": "2018-08-09", "close": 0.332452, "volume": 30833.0}, {"date": "2018-08-10", "close": 0.352008, "volume": 48350.0}, {"date": "2018-08-13", "close": 0.34223, "volume": 90047.0}, {"date": "2018-08-14", "close": 0.332452, "volume": 15341.0}, {"date": "2018-08-15", "close": 0.332452, "volume": 14610.0}, {"date": "2018-08-16", "close": 0.322674, "volume": 123686.0}, {"date": "2018-08-17", "close": 0.371564, "volume": 218116.0}, {"date": "2018-08-20", "close": 0.352008, "volume": 37572.0}, {"date": "2018-08-21", "close": 0.352008, "volume": 8943.0}, {"date": "2018-08-22", "close": 0.34223, "volume": 16771.0}, {"date": "2018-08-23", "close": 0.352008, "volume": 8591.0}, {"date": "2018-08-24", "close": 0.34223, "volume": 84936.0}, {"date": "2018-08-28", "close": 0.34223, "volume": 2816.0}, {"date": "2018-08-29", "close": 0.34223, "volume": 20454.0}, {"date": "2018-08-30", "close": 0.361786, "volume": 54208.0}, {"date": "2018-08-31", "close": 0.410676, "volume": 638335.0}, {"date": "2018-09-03", "close": 0.420454, "volume": 261255.0}, {"date": "2018-09-04", "close": 0.400898, "volume": 60988.0}, {"date": "2018-09-05", "close": 0.39112, "volume": 40801.0}, {"date": "2018-09-06", "close": 0.381342, "volume": 54980.0}, {"date": "2018-09-07", "close": 0.381342, "volume": 124508.0}, {"date": "2018-09-10", "close": 0.371564, "volume": 287504.0}, {"date": "2018-09-11", "close": 0.371564, "volume": 54758.0}, {"date": "2018-09-12", "close": 0.381342, "volume": 236833.0}, {"date": "2018-09-13", "close": 0.39112, "volume": 73667.0}, {"date": "2018-09-14", "close": 0.39112, "volume": 55523.0}, {"date": "2018-09-17", "close": 0.381342, "volume": 54579.0}, {"date": "2018-09-18", "close": 0.400898, "volume": 223485.0}, {"date": "2018-09-19", "close": 0.449788, "volume": 858484.0}, {"date": "2018-09-20", "close": 0.449788, "volume": 133145.0}, {"date": "2018-09-21", "close": 0.430232, "volume": 76346.0}, {"date": "2018-09-24", "close": 0.39112, "volume": 225463.0}, {"date": "2018-09-25", "close": 0.400898, "volume": 56874.0}, {"date": "2018-09-26", "close": 0.39112, "volume": 246002.0}, {"date": "2018-09-27", "close": 0.381342, "volume": 33209.0}, {"date": "2018-09-28", "close": 0.381342, "volume": 2966.0}, {"date": "2018-10-02", "close": 0.371564, "volume": 72319.0}, {"date": "2018-10-03", "close": 0.371564, "volume": 24472.0}, {"date": "2018-10-04", "close": 0.400898, "volume": 230947.0}, {"date": "2018-10-05", "close": 0.400898, "volume": 94822.0}, {"date": "2018-10-08", "close": 0.381342, "volume": 123307.0}, {"date": "2018-10-09", "close": 0.34223, "volume": 260083.0}, {"date": "2018-10-10", "close": 0.34223, "volume": 1330.0}, {"date": "2018-10-11", "close": 0.303118, "volume": 221170.0}, {"date": "2018-10-16", "close": 0.322674, "volume": 129632.0}, {"date": "2018-10-17", "close": 0.352008, "volume": 94903.0}, {"date": "2018-10-18", "close": 0.381342, "volume": 259487.0}, {"date": "2018-10-19", "close": 0.420454, "volume": 313041.0}, {"date": "2018-10-22", "close": 0.400898, "volume": 115590.0}, {"date": "2018-10-23", "close": 0.39112, "volume": 244033.0}, {"date": "2018-10-24", "close": 0.39112, "volume": 110169.0}, {"date": "2018-10-25", "close": 0.361786, "volume": 288536.0}, {"date": "2018-10-26", "close": 0.352008, "volume": 232364.0}, {"date": "2018-10-29", "close": 0.352008, "volume": 87568.0}, {"date": "2018-10-30", "close": 0.361786, "volume": 68521.0}, {"date": "2018-11-01", "close": 0.352008, "volume": 87355.0}, {"date": "2018-11-02", "close": 0.34223, "volume": 8402.0}, {"date": "2018-11-06", "close": 0.34223, "volume": 3068.0}, {"date": "2018-11-08", "close": 0.34223, "volume": 10227.0}, {"date": "2018-11-09", "close": 0.322674, "volume": 54960.0}, {"date": "2018-11-13", "close": 0.332452, "volume": 15341.0}, {"date": "2018-11-16", "close": 0.34223, "volume": 66476.0}, {"date": "2018-11-20", "close": 0.34223, "volume": 71419.0}, {"date": "2018-11-21", "close": 0.34223, "volume": 1023.0}, {"date": "2018-11-22", "close": 0.332452, "volume": 18951.0}, {"date": "2018-11-23", "close": 0.332452, "volume": 9173.0}, {"date": "2018-11-26", "close": 0.322674, "volume": 1006.0}, {"date": "2018-11-27", "close": 0.303118, "volume": 83862.0}, {"date": "2018-11-28", "close": 0.322674, "volume": 61379.0}, {"date": "2018-11-29", "close": 0.29334, "volume": 53424.0}, {"date": "2018-11-30", "close": 0.29334, "volume": 46064.0}, {"date": "2018-12-03", "close": 0.322674, "volume": 40093.0}, {"date": "2018-12-06", "close": 0.303118, "volume": 89162.0}, {"date": "2018-12-07", "close": 0.322674, "volume": 54208.0}, {"date": "2018-12-10", "close": 0.29334, "volume": 73142.0}, {"date": "2018-12-11", "close": 0.29334, "volume": 46003.0}, {"date": "2018-12-12", "close": 0.322674, "volume": 88342.0}, {"date": "2018-12-13", "close": 0.312896, "volume": 26271.0}, {"date": "2018-12-14", "close": 0.322674, "volume": 71683.0}, {"date": "2018-12-17", "close": 0.303118, "volume": 237460.0}, {"date": "2018-12-18", "close": 0.303118, "volume": 21426.0}, {"date": "2018-12-19", "close": 0.332452, "volume": 184918.0}, {"date": "2018-12-20", "close": 0.29334, "volume": 231664.0}, {"date": "2018-12-21", "close": 0.303118, "volume": 42766.0}, {"date": "2018-12-24", "close": 0.29334, "volume": 34602.0}, {"date": "2018-12-27", "close": 0.29334, "volume": 11867.0}, {"date": "2018-12-28", "close": 0.29334, "volume": 18120.0}, {"date": "2018-12-31", "close": 0.283562, "volume": 31351.0}, {"date": "2019-01-02", "close": 0.29334, "volume": 9793.0}, {"date": "2019-01-03", "close": 0.29334, "volume": 6851.0}, {"date": "2019-01-04", "close": 0.29334, "volume": 5026.0}, {"date": "2019-01-08", "close": 0.29334, "volume": 54814.0}, {"date": "2019-01-09", "close": 0.29334, "volume": 53308.0}, {"date": "2019-01-10", "close": 0.34223, "volume": 321271.0}, {"date": "2019-01-11", "close": 0.361786, "volume": 603961.0}, {"date": "2019-01-14", "close": 0.34223, "volume": 71896.0}, {"date": "2019-01-15", "close": 0.39112, "volume": 4143973.0}, {"date": "2019-01-16", "close": 0.400898, "volume": 1263116.0}, {"date": "2019-01-17", "close": 0.469344, "volume": 1941965.0}, {"date": "2019-01-18", "close": 0.459566, "volume": 1829444.0}, {"date": "2019-01-21", "close": 0.4889, "volume": 1745652.0}, {"date": "2019-01-22", "close": 0.430232, "volume": 931770.0}, {"date": "2019-01-23", "close": 0.44001, "volume": 719546.0}, {"date": "2019-01-24", "close": 0.498678, "volume": 1435575.0}, {"date": "2019-01-25", "close": 0.528012, "volume": 1567050.0}, {"date": "2019-01-29", "close": 0.547568, "volume": 770987.0}, {"date": "2019-01-30", "close": 0.528012, "volume": 694791.0}, {"date": "2019-01-31", "close": 0.4889, "volume": 1303927.0}, {"date": "2019-02-01", "close": 0.528012, "volume": 914397.0}, {"date": "2019-02-04", "close": 0.518234, "volume": 343123.0}, {"date": "2019-02-05", "close": 0.518234, "volume": 579031.0}, {"date": "2019-02-06", "close": 0.528012, "volume": 93406.0}, {"date": "2019-02-07", "close": 0.576902, "volume": 1846944.0}, {"date": "2019-02-08", "close": 0.576902, "volume": 874317.0}, {"date": "2019-02-11", "close": 0.616014, "volume": 767532.0}, {"date": "2019-02-12", "close": 0.58668, "volume": 749163.0}, {"date": "2019-02-13", "close": 0.557346, "volume": 488900.0}, {"date": "2019-02-14", "close": 0.576902, "volume": 472844.0}, {"date": "2019-02-15", "close": 0.547568, "volume": 733814.0}, {"date": "2019-02-18", "close": 0.576902, "volume": 589218.0}, {"date": "2019-02-19", "close": 0.63557, "volume": 1539500.0}, {"date": "2019-02-20", "close": 0.596458, "volume": 2074785.0}, {"date": "2019-02-21", "close": 0.576902, "volume": 430650.0}, {"date": "2019-02-22", "close": 0.557346, "volume": 467653.0}, {"date": "2019-02-25", "close": 0.596458, "volume": 628227.0}, {"date": "2019-02-26", "close": 0.596458, "volume": 321513.0}, {"date": "2019-02-27", "close": 0.58668, "volume": 292006.0}, {"date": "2019-02-28", "close": 0.58668, "volume": 291034.0}, {"date": "2019-03-01", "close": 0.567124, "volume": 123434.0}, {"date": "2019-03-04", "close": 0.58668, "volume": 450519.0}, {"date": "2019-03-05", "close": 0.53779, "volume": 963574.0}, {"date": "2019-03-06", "close": 0.508456, "volume": 1101703.0}, {"date": "2019-03-07", "close": 0.479122, "volume": 677826.0}, {"date": "2019-03-08", "close": 0.498678, "volume": 611199.0}, {"date": "2019-03-11", "close": 0.449788, "volume": 867158.0}, {"date": "2019-03-12", "close": 0.449788, "volume": 586320.0}, {"date": "2019-03-13", "close": 0.430232, "volume": 210329.0}, {"date": "2019-03-14", "close": 0.44001, "volume": 574044.0}, {"date": "2019-03-15", "close": 0.400898, "volume": 1347249.0}, {"date": "2019-03-18", "close": 0.410676, "volume": 843061.0}, {"date": "2019-03-19", "close": 0.400898, "volume": 213625.0}, {"date": "2019-03-20", "close": 0.381342, "volume": 568467.0}, {"date": "2019-03-21", "close": 0.381342, "volume": 159976.0}, {"date": "2019-03-22", "close": 0.400898, "volume": 631195.0}, {"date": "2019-03-25", "close": 0.381342, "volume": 277317.0}, {"date": "2019-03-26", "close": 0.381342, "volume": 77701.0}, {"date": "2019-03-27", "close": 0.381342, "volume": 167253.0}, {"date": "2019-03-28", "close": 0.371564, "volume": 119093.0}, {"date": "2019-03-29", "close": 0.371564, "volume": 228601.0}, {"date": "2019-04-01", "close": 0.39112, "volume": 597769.0}, {"date": "2019-04-02", "close": 0.381342, "volume": 240792.0}, {"date": "2019-04-03", "close": 0.361786, "volume": 150192.0}, {"date": "2019-04-04", "close": 0.34223, "volume": 741722.0}, {"date": "2019-04-05", "close": 0.352008, "volume": 304605.0}, {"date": "2019-04-08", "close": 0.371564, "volume": 718136.0}, {"date": "2019-04-09", "close": 0.410676, "volume": 1364193.0}, {"date": "2019-04-10", "close": 0.39112, "volume": 408177.0}, {"date": "2019-04-11", "close": 0.39112, "volume": 329201.0}, {"date": "2019-04-12", "close": 0.39112, "volume": 191778.0}, {"date": "2019-04-15", "close": 0.400898, "volume": 164877.0}, {"date": "2019-04-16", "close": 0.39112, "volume": 175713.0}, {"date": "2019-04-17", "close": 0.371564, "volume": 309439.0}, {"date": "2019-04-18", "close": 0.381342, "volume": 28294.0}, {"date": "2019-04-23", "close": 0.39112, "volume": 913789.0}, {"date": "2019-04-24", "close": 0.381342, "volume": 209808.0}, {"date": "2019-04-26", "close": 0.371564, "volume": 55592.0}, {"date": "2019-04-29", "close": 0.371564, "volume": 82186.0}, {"date": "2019-04-30", "close": 0.371564, "volume": 103421.0}, {"date": "2019-05-01", "close": 0.361786, "volume": 36384.0}, {"date": "2019-05-02", "close": 0.371564, "volume": 50187.0}, {"date": "2019-05-03", "close": 0.381342, "volume": 36726.0}, {"date": "2019-05-06", "close": 0.352008, "volume": 44953.0}, {"date": "2019-05-07", "close": 0.352008, "volume": 125978.0}, {"date": "2019-05-08", "close": 0.371564, "volume": 172812.0}, {"date": "2019-05-09", "close": 0.361786, "volume": 24443.0}, {"date": "2019-05-10", "close": 0.381342, "volume": 481783.0}, {"date": "2019-05-13", "close": 0.371564, "volume": 9716.0}, {"date": "2019-05-14", "close": 0.371564, "volume": 4828.0}, {"date": "2019-05-15", "close": 0.371564, "volume": 30681.0}, {"date": "2019-05-16", "close": 0.381342, "volume": 205946.0}, {"date": "2019-05-17", "close": 0.39112, "volume": 142186.0}, {"date": "2019-05-20", "close": 0.371564, "volume": 873615.0}, {"date": "2019-05-21", "close": 0.361786, "volume": 381243.0}, {"date": "2019-05-22", "close": 0.371564, "volume": 77909.0}, {"date": "2019-05-23", "close": 0.361786, "volume": 74839.0}, {"date": "2019-05-24", "close": 0.352008, "volume": 1198054.0}, {"date": "2019-05-27", "close": 0.312896, "volume": 512408.0}, {"date": "2019-05-28", "close": 0.34223, "volume": 1050244.0}, {"date": "2019-05-29", "close": 0.34223, "volume": 113662.0}, {"date": "2019-05-30", "close": 0.332452, "volume": 63254.0}, {"date": "2019-05-31", "close": 0.322674, "volume": 134417.0}, {"date": "2019-06-03", "close": 0.332452, "volume": 47870.0}, {"date": "2019-06-04", "close": 0.332452, "volume": 124980.0}, {"date": "2019-06-05", "close": 0.352008, "volume": 71845.0}, {"date": "2019-06-06", "close": 0.322674, "volume": 242048.0}, {"date": "2019-06-07", "close": 0.312896, "volume": 34472.0}, {"date": "2019-06-11", "close": 0.322674, "volume": 83048.0}, {"date": "2019-06-12", "close": 0.34223, "volume": 74990.0}, {"date": "2019-06-13", "close": 0.34223, "volume": 3068.0}, {"date": "2019-06-18", "close": 0.303118, "volume": 995480.0}, {"date": "2019-06-19", "close": 0.283562, "volume": 536205.0}, {"date": "2019-06-20", "close": 0.283562, "volume": 147375.0}, {"date": "2019-06-21", "close": 0.283562, "volume": 13551.0}, {"date": "2019-06-24", "close": 0.283562, "volume": 129080.0}, {"date": "2019-06-25", "close": 0.254228, "volume": 1025757.0}, {"date": "2019-06-26", "close": 0.254228, "volume": 115646.0}, {"date": "2019-06-27", "close": 0.254228, "volume": 139974.0}, {"date": "2019-06-28", "close": 0.254228, "volume": 94217.0}, {"date": "2019-07-01", "close": 0.273784, "volume": 41649.0}, {"date": "2019-07-02", "close": 0.273784, "volume": 16217.0}, {"date": "2019-07-03", "close": 0.264006, "volume": 60481.0}, {"date": "2019-07-04", "close": 0.24445, "volume": 136124.0}, {"date": "2019-07-05", "close": 0.234672, "volume": 185148.0}, {"date": "2019-07-08", "close": 0.24445, "volume": 21477.0}, {"date": "2019-07-09", "close": 0.254228, "volume": 62879.0}, {"date": "2019-07-10", "close": 0.283562, "volume": 357238.0}, {"date": "2019-07-11", "close": 0.283562, "volume": 209452.0}, {"date": "2019-07-12", "close": 0.29334, "volume": 199269.0}, {"date": "2019-07-15", "close": 0.283562, "volume": 122724.0}, {"date": "2019-07-16", "close": 0.283562, "volume": 242213.0}, {"date": "2019-07-17", "close": 0.283562, "volume": 97668.0}, {"date": "2019-07-18", "close": 0.283562, "volume": 77682.0}, {"date": "2019-07-19", "close": 0.273784, "volume": 69222.0}, {"date": "2019-07-22", "close": 0.273784, "volume": 98886.0}, {"date": "2019-07-23", "close": 0.264006, "volume": 156218.0}, {"date": "2019-07-24", "close": 0.264006, "volume": 109736.0}, {"date": "2019-07-25", "close": 0.264006, "volume": 133683.0}, {"date": "2019-07-26", "close": 0.264006, "volume": 211519.0}, {"date": "2019-07-29", "close": 0.24445, "volume": 38087.0}, {"date": "2019-07-30", "close": 0.254228, "volume": 68635.0}, {"date": "2019-07-31", "close": 0.254228, "volume": 47844.0}, {"date": "2019-08-01", "close": 0.254228, "volume": 62389.0}, {"date": "2019-08-02", "close": 0.254228, "volume": 29249.0}, {"date": "2019-08-05", "close": 0.254228, "volume": 15341.0}, {"date": "2019-08-06", "close": 0.234672, "volume": 328031.0}, {"date": "2019-08-07", "close": 0.264006, "volume": 99145.0}, {"date": "2019-08-08", "close": 0.254228, "volume": 48141.0}, {"date": "2019-08-09", "close": 0.264006, "volume": 20159.0}, {"date": "2019-08-12", "close": 0.254228, "volume": 86362.0}, {"date": "2019-08-13", "close": 0.254228, "volume": 2557.0}, {"date": "2019-08-14", "close": 0.24445, "volume": 40908.0}, {"date": "2019-08-15", "close": 0.264006, "volume": 52311.0}, {"date": "2019-08-16", "close": 0.224894, "volume": 313465.0}, {"date": "2019-08-19", "close": 0.224894, "volume": 66162.0}, {"date": "2019-08-20", "close": 0.234672, "volume": 57271.0}, {"date": "2019-08-21", "close": 0.234672, "volume": 103431.0}, {"date": "2019-08-22", "close": 0.224894, "volume": 184669.0}, {"date": "2019-08-23", "close": 0.254228, "volume": 158801.0}, {"date": "2019-08-26", "close": 0.24445, "volume": 80214.0}, {"date": "2019-08-27", "close": 0.264006, "volume": 30665.0}, {"date": "2019-08-28", "close": 0.283562, "volume": 236857.0}, {"date": "2019-08-29", "close": 0.29334, "volume": 62992.0}, {"date": "2019-08-30", "close": 0.264006, "volume": 18409.0}, {"date": "2019-09-02", "close": 0.24445, "volume": 98760.0}, {"date": "2019-09-03", "close": 0.254228, "volume": 40908.0}, {"date": "2019-09-06", "close": 0.234672, "volume": 86735.0}, {"date": "2019-09-11", "close": 0.322674, "volume": 1803973.0}, {"date": "2019-09-12", "close": 0.283562, "volume": 499805.0}, {"date": "2019-09-13", "close": 0.264006, "volume": 142180.0}, {"date": "2019-09-16", "close": 0.283562, "volume": 16687.0}, {"date": "2019-09-17", "close": 0.283562, "volume": 175117.0}, {"date": "2019-09-18", "close": 0.29334, "volume": 277838.0}, {"date": "2019-09-19", "close": 0.264006, "volume": 159999.0}, {"date": "2019-09-20", "close": 0.273784, "volume": 44539.0}, {"date": "2019-09-23", "close": 0.264006, "volume": 80759.0}, {"date": "2019-09-24", "close": 0.264006, "volume": 15341.0}, {"date": "2019-09-25", "close": 0.273784, "volume": 5683.0}, {"date": "2019-09-26", "close": 0.303118, "volume": 68978.0}, {"date": "2019-09-27", "close": 0.283562, "volume": 17594.0}, {"date": "2019-09-30", "close": 0.283562, "volume": 1739.0}, {"date": "2019-10-01", "close": 0.273784, "volume": 36551.0}, {"date": "2019-10-02", "close": 0.234672, "volume": 684427.0}, {"date": "2019-10-03", "close": 0.273784, "volume": 471977.0}, {"date": "2019-10-04", "close": 0.264006, "volume": 149215.0}, {"date": "2019-10-07", "close": 0.264006, "volume": 21006.0}, {"date": "2019-10-08", "close": 0.254228, "volume": 58714.0}, {"date": "2019-10-09", "close": 0.254228, "volume": 57841.0}, {"date": "2019-10-10", "close": 0.254228, "volume": 9284.0}, {"date": "2019-10-11", "close": 0.254228, "volume": 6815.0}, {"date": "2019-10-14", "close": 0.264006, "volume": 215482.0}, {"date": "2019-10-15", "close": 0.283562, "volume": 68988.0}, {"date": "2019-10-16", "close": 0.283562, "volume": 90342.0}, {"date": "2019-10-17", "close": 0.273784, "volume": 88832.0}, {"date": "2019-10-18", "close": 0.264006, "volume": 48906.0}, {"date": "2019-10-21", "close": 0.29334, "volume": 139381.0}, {"date": "2019-10-22", "close": 0.273784, "volume": 45173.0}, {"date": "2019-10-23", "close": 0.273784, "volume": 92246.0}, {"date": "2019-10-24", "close": 0.283562, "volume": 30067.0}, {"date": "2019-10-25", "close": 0.303118, "volume": 134266.0}, {"date": "2019-10-28", "close": 0.303118, "volume": 90348.0}, {"date": "2019-10-29", "close": 0.303118, "volume": 211581.0}, {"date": "2019-10-30", "close": 0.303118, "volume": 121206.0}, {"date": "2019-10-31", "close": 0.264006, "volume": 261399.0}, {"date": "2019-11-01", "close": 0.273784, "volume": 32721.0}, {"date": "2019-11-04", "close": 0.283562, "volume": 89947.0}, {"date": "2019-11-05", "close": 0.303118, "volume": 68777.0}, {"date": "2019-11-06", "close": 0.283562, "volume": 63143.0}, {"date": "2019-11-07", "close": 0.283562, "volume": 10146.0}, {"date": "2019-11-08", "close": 0.283562, "volume": 23522.0}, {"date": "2019-11-11", "close": 0.283562, "volume": 179800.0}, {"date": "2019-11-12", "close": 0.273784, "volume": 34849.0}, {"date": "2019-11-13", "close": 0.29334, "volume": 188177.0}, {"date": "2019-11-14", "close": 0.283562, "volume": 171694.0}, {"date": "2019-11-15", "close": 0.283562, "volume": 159536.0}, {"date": "2019-11-19", "close": 0.273784, "volume": 375810.0}, {"date": "2019-11-20", "close": 0.264006, "volume": 210207.0}, {"date": "2019-11-21", "close": 0.283562, "volume": 58286.0}, {"date": "2019-11-22", "close": 0.264006, "volume": 175897.0}, {"date": "2019-11-25", "close": 0.264006, "volume": 85060.0}, {"date": "2019-11-26", "close": 0.283562, "volume": 82028.0}, {"date": "2019-11-27", "close": 0.273784, "volume": 46942.0}, {"date": "2019-11-28", "close": 0.273784, "volume": 30369.0}, {"date": "2019-11-29", "close": 0.264006, "volume": 41980.0}, {"date": "2019-12-02", "close": 0.283562, "volume": 8870.0}, {"date": "2019-12-03", "close": 0.273784, "volume": 48681.0}, {"date": "2019-12-04", "close": 0.264006, "volume": 147.0}, {"date": "2019-12-05", "close": 0.264006, "volume": 1227.0}, {"date": "2019-12-06", "close": 0.273784, "volume": 13895.0}, {"date": "2019-12-09", "close": 0.273784, "volume": 127363.0}, {"date": "2019-12-10", "close": 0.283562, "volume": 78012.0}, {"date": "2019-12-12", "close": 0.273784, "volume": 57816.0}, {"date": "2019-12-13", "close": 0.273784, "volume": 46524.0}, {"date": "2019-12-16", "close": 0.264006, "volume": 57131.0}, {"date": "2019-12-17", "close": 0.273784, "volume": 28766.0}, {"date": "2019-12-18", "close": 0.273784, "volume": 2004.0}, {"date": "2019-12-19", "close": 0.29334, "volume": 533925.0}, {"date": "2019-12-20", "close": 0.283562, "volume": 8639.0}, {"date": "2019-12-23", "close": 0.273784, "volume": 373710.0}, {"date": "2019-12-24", "close": 0.273784, "volume": 120887.0}, {"date": "2019-12-27", "close": 0.273784, "volume": 71246.0}, {"date": "2019-12-30", "close": 0.273784, "volume": 21238.0}, {"date": "2019-12-31", "close": 0.273784, "volume": 36817.0}, {"date": "2020-01-02", "close": 0.273784, "volume": 192464.0}, {"date": "2020-01-06", "close": 0.273784, "volume": 79029.0}, {"date": "2020-01-08", "close": 0.283562, "volume": 235743.0}, {"date": "2020-01-09", "close": 0.283562, "volume": 74831.0}, {"date": "2020-01-10", "close": 0.283562, "volume": 48169.0}, {"date": "2020-01-13", "close": 0.29334, "volume": 104094.0}, {"date": "2020-01-14", "close": 0.283562, "volume": 124837.0}, {"date": "2020-01-15", "close": 0.273784, "volume": 185467.0}, {"date": "2020-01-16", "close": 0.283562, "volume": 164425.0}, {"date": "2020-01-17", "close": 0.303118, "volume": 215103.0}, {"date": "2020-01-20", "close": 0.29334, "volume": 97206.0}, {"date": "2020-01-21", "close": 0.283562, "volume": 121869.0}, {"date": "2020-01-22", "close": 0.273784, "volume": 85362.0}, {"date": "2020-01-23", "close": 0.273784, "volume": 532301.0}, {"date": "2020-01-24", "close": 0.264006, "volume": 234031.0}, {"date": "2020-01-28", "close": 0.264006, "volume": 189993.0}, {"date": "2020-01-29", "close": 0.264006, "volume": 84785.0}, {"date": "2020-01-30", "close": 0.264006, "volume": 21546.0}, {"date": "2020-01-31", "close": 0.264006, "volume": 7159.0}, {"date": "2020-02-03", "close": 0.264006, "volume": 25568.0}, {"date": "2020-02-04", "close": 0.264006, "volume": 24416.0}, {"date": "2020-02-05", "close": 0.254228, "volume": 213730.0}, {"date": "2020-02-06", "close": 0.254228, "volume": 106524.0}, {"date": "2020-02-07", "close": 0.264006, "volume": 97659.0}, {"date": "2020-02-10", "close": 0.264006, "volume": 70917.0}, {"date": "2020-02-11", "close": 0.264006, "volume": 34312.0}, {"date": "2020-02-12", "close": 0.264006, "volume": 101967.0}, {"date": "2020-02-13", "close": 0.264006, "volume": 91469.0}, {"date": "2020-02-14", "close": 0.234672, "volume": 397479.0}, {"date": "2020-02-17", "close": 0.224894, "volume": 279650.0}, {"date": "2020-02-18", "close": 0.24445, "volume": 93830.0}, {"date": "2020-02-19", "close": 0.254228, "volume": 10229.0}, {"date": "2020-02-20", "close": 0.264006, "volume": 28636.0}, {"date": "2020-02-21", "close": 0.254228, "volume": 1636.0}, {"date": "2020-02-24", "close": 0.24445, "volume": 268994.0}, {"date": "2020-02-25", "close": 0.234672, "volume": 264177.0}, {"date": "2020-02-26", "close": 0.234672, "volume": 8540.0}, {"date": "2020-02-27", "close": 0.234672, "volume": 101607.0}, {"date": "2020-02-28", "close": 0.224894, "volume": 136804.0}, {"date": "2020-03-02", "close": 0.224894, "volume": 243047.0}, {"date": "2020-03-03", "close": 0.224894, "volume": 35972.0}, {"date": "2020-03-04", "close": 0.224894, "volume": 41817.0}, {"date": "2020-03-05", "close": 0.224894, "volume": 83551.0}, {"date": "2020-03-09", "close": 0.205338, "volume": 195525.0}, {"date": "2020-03-10", "close": 0.19556, "volume": 126304.0}, {"date": "2020-03-11", "close": 0.176004, "volume": 67145.0}, {"date": "2020-03-12", "close": 0.156448, "volume": 276314.0}, {"date": "2020-03-13", "close": 0.185782, "volume": 242038.0}, {"date": "2020-03-16", "close": 0.19556, "volume": 101272.0}, {"date": "2020-03-17", "close": 0.176004, "volume": 67650.0}, {"date": "2020-03-18", "close": 0.176004, "volume": 15496.0}, {"date": "2020-03-19", "close": 0.166226, "volume": 63127.0}, {"date": "2020-03-20", "close": 0.19556, "volume": 16875.0}, {"date": "2020-03-23", "close": 0.166226, "volume": 77322.0}, {"date": "2020-03-24", "close": 0.156448, "volume": 82080.0}, {"date": "2020-03-25", "close": 0.136892, "volume": 550999.0}, {"date": "2020-03-26", "close": 0.166226, "volume": 100755.0}, {"date": "2020-03-27", "close": 0.14667, "volume": 57435.0}, {"date": "2020-03-30", "close": 0.156448, "volume": 40525.0}, {"date": "2020-03-31", "close": 0.156448, "volume": 31048.0}, {"date": "2020-04-01", "close": 0.14667, "volume": 43359.0}, {"date": "2020-04-03", "close": 0.156448, "volume": 101660.0}, {"date": "2020-04-06", "close": 0.156448, "volume": 48310.0}, {"date": "2020-04-07", "close": 0.156448, "volume": 14825.0}, {"date": "2020-04-09", "close": 0.205338, "volume": 131629.0}, {"date": "2020-04-14", "close": 0.185782, "volume": 47889.0}, {"date": "2020-04-15", "close": 0.166226, "volume": 24545.0}, {"date": "2020-04-16", "close": 0.166226, "volume": 149649.0}, {"date": "2020-04-17", "close": 0.166226, "volume": 75680.0}, {"date": "2020-04-20", "close": 0.176004, "volume": 10227.0}, {"date": "2020-04-24", "close": 0.205338, "volume": 670612.0}, {"date": "2020-04-27", "close": 0.215116, "volume": 70882.0}, {"date": "2020-04-28", "close": 0.224894, "volume": 120126.0}, {"date": "2020-04-29", "close": 0.224894, "volume": 84516.0}, {"date": "2020-04-30", "close": 0.224894, "volume": 5114.0}, {"date": "2020-05-01", "close": 0.19556, "volume": 202407.0}, {"date": "2020-05-04", "close": 0.19556, "volume": 56888.0}, {"date": "2020-05-05", "close": 0.19556, "volume": 164410.0}, {"date": "2020-05-06", "close": 0.205338, "volume": 23595.0}, {"date": "2020-05-07", "close": 0.215116, "volume": 29824.0}, {"date": "2020-05-08", "close": 0.215116, "volume": 199648.0}, {"date": "2020-05-11", "close": 0.224894, "volume": 348841.0}, {"date": "2020-05-12", "close": 0.224894, "volume": 143350.0}, {"date": "2020-05-13", "close": 0.234672, "volume": 21988.0}, {"date": "2020-05-14", "close": 0.24445, "volume": 80372.0}, {"date": "2020-05-15", "close": 0.224894, "volume": 104026.0}, {"date": "2020-05-18", "close": 0.215116, "volume": 39999.0}, {"date": "2020-05-19", "close": 0.215116, "volume": 77278.0}, {"date": "2020-05-20", "close": 0.215116, "volume": 126431.0}, {"date": "2020-05-21", "close": 0.215116, "volume": 43420.0}, {"date": "2020-05-22", "close": 0.234672, "volume": 149292.0}, {"date": "2020-05-25", "close": 0.224894, "volume": 349628.0}, {"date": "2020-05-26", "close": 0.224894, "volume": 99966.0}, {"date": "2020-05-27", "close": 0.215116, "volume": 70899.0}, {"date": "2020-05-28", "close": 0.234672, "volume": 23712.0}, {"date": "2020-05-29", "close": 0.264006, "volume": 469415.0}, {"date": "2020-06-01", "close": 0.273784, "volume": 108253.0}, {"date": "2020-06-02", "close": 0.264006, "volume": 90965.0}, {"date": "2020-06-03", "close": 0.24445, "volume": 162972.0}, {"date": "2020-06-04", "close": 0.24445, "volume": 14141.0}, {"date": "2020-06-05", "close": 0.264006, "volume": 39951.0}, {"date": "2020-06-09", "close": 0.254228, "volume": 44022.0}, {"date": "2020-06-10", "close": 0.24445, "volume": 175471.0}, {"date": "2020-06-11", "close": 0.24445, "volume": 136244.0}, {"date": "2020-06-12", "close": 0.234672, "volume": 140678.0}, {"date": "2020-06-15", "close": 0.234672, "volume": 20454.0}, {"date": "2020-06-16", "close": 0.234672, "volume": 129755.0}, {"date": "2020-06-18", "close": 0.224894, "volume": 74748.0}, {"date": "2020-06-19", "close": 0.224894, "volume": 42194.0}, {"date": "2020-06-22", "close": 0.224894, "volume": 81507.0}, {"date": "2020-06-23", "close": 0.215116, "volume": 23355.0}, {"date": "2020-06-24", "close": 0.215116, "volume": 183436.0}, {"date": "2020-06-25", "close": 0.19556, "volume": 131398.0}, {"date": "2020-06-26", "close": 0.215116, "volume": 1534.0}, {"date": "2020-06-29", "close": 0.19556, "volume": 131973.0}, {"date": "2020-06-30", "close": 0.205338, "volume": 35029.0}, {"date": "2020-07-01", "close": 0.224894, "volume": 12324.0}, {"date": "2020-07-02", "close": 0.234672, "volume": 69707.0}, {"date": "2020-07-03", "close": 0.234672, "volume": 96404.0}, {"date": "2020-07-06", "close": 0.264006, "volume": 1443840.0}, {"date": "2020-07-07", "close": 0.254228, "volume": 418347.0}, {"date": "2020-07-08", "close": 0.264006, "volume": 116188.0}, {"date": "2020-07-09", "close": 0.29334, "volume": 485752.0}, {"date": "2020-07-10", "close": 0.312896, "volume": 765577.0}, {"date": "2020-07-13", "close": 0.312896, "volume": 360486.0}, {"date": "2020-07-14", "close": 0.283562, "volume": 262751.0}, {"date": "2020-07-15", "close": 0.29334, "volume": 156919.0}, {"date": "2020-07-16", "close": 0.312896, "volume": 89722.0}, {"date": "2020-07-17", "close": 0.312896, "volume": 430149.0}, {"date": "2020-07-20", "close": 0.322674, "volume": 66051.0}, {"date": "2020-07-21", "close": 0.322674, "volume": 58307.0}, {"date": "2020-07-22", "close": 0.303118, "volume": 201408.0}, {"date": "2020-07-27", "close": 0.312896, "volume": 121722.0}, {"date": "2020-07-28", "close": 0.312896, "volume": 257382.0}, {"date": "2020-07-29", "close": 0.322674, "volume": 43716.0}, {"date": "2020-07-30", "close": 0.332452, "volume": 436186.0}, {"date": "2020-07-31", "close": 0.361786, "volume": 191920.0}, {"date": "2020-08-03", "close": 0.34223, "volume": 202864.0}, {"date": "2020-08-04", "close": 0.34223, "volume": 388404.0}, {"date": "2020-08-05", "close": 0.420454, "volume": 782046.0}, {"date": "2020-08-06", "close": 0.44001, "volume": 497997.0}, {"date": "2020-08-07", "close": 0.430232, "volume": 281362.0}, {"date": "2020-08-10", "close": 0.410676, "volume": 138215.0}, {"date": "2020-08-11", "close": 0.430232, "volume": 130760.0}, {"date": "2020-08-12", "close": 0.430232, "volume": 60270.0}, {"date": "2020-08-13", "close": 0.4889, "volume": 625333.0}, {"date": "2020-08-14", "close": 0.518234, "volume": 472480.0}, {"date": "2020-08-17", "close": 0.518234, "volume": 615707.0}, {"date": "2020-08-18", "close": 0.53779, "volume": 412245.0}, {"date": "2020-08-19", "close": 0.58668, "volume": 619414.0}, {"date": "2020-08-20", "close": 0.528012, "volume": 2041224.0}, {"date": "2020-08-21", "close": 0.528012, "volume": 399385.0}, {"date": "2020-08-24", "close": 0.547568, "volume": 240357.0}, {"date": "2020-08-25", "close": 0.528012, "volume": 274960.0}, {"date": "2020-08-26", "close": 0.508456, "volume": 156779.0}, {"date": "2020-08-27", "close": 0.528012, "volume": 452121.0}, {"date": "2020-08-28", "close": 0.53779, "volume": 164510.0}, {"date": "2020-08-31", "close": 0.528012, "volume": 154638.0}, {"date": "2020-09-01", "close": 0.528012, "volume": 308685.0}, {"date": "2020-09-02", "close": 0.58668, "volume": 776765.0}, {"date": "2020-09-03", "close": 0.576902, "volume": 735937.0}, {"date": "2020-09-04", "close": 0.557346, "volume": 414967.0}, {"date": "2020-09-07", "close": 0.557346, "volume": 756463.0}, {"date": "2020-09-08", "close": 0.557346, "volume": 585853.0}, {"date": "2020-09-09", "close": 0.567124, "volume": 325781.0}, {"date": "2020-09-10", "close": 0.58668, "volume": 195725.0}, {"date": "2020-09-11", "close": 0.576902, "volume": 82846.0}, {"date": "2020-09-14", "close": 0.576902, "volume": 297299.0}, {"date": "2020-09-15", "close": 0.547568, "volume": 365319.0}, {"date": "2020-09-16", "close": 0.479122, "volume": 1487939.0}, {"date": "2020-09-17", "close": 0.479122, "volume": 273750.0}, {"date": "2020-09-18", "close": 0.508456, "volume": 1265160.0}, {"date": "2020-09-21", "close": 0.479122, "volume": 777901.0}, {"date": "2020-09-24", "close": 0.4889, "volume": 2522813.0}, {"date": "2020-09-25", "close": 0.4889, "volume": 804643.0}, {"date": "2020-09-28", "close": 0.4889, "volume": 251338.0}, {"date": "2020-09-29", "close": 0.498678, "volume": 313560.0}, {"date": "2020-09-30", "close": 0.479122, "volume": 170594.0}, {"date": "2020-10-01", "close": 0.479122, "volume": 260759.0}, {"date": "2020-10-02", "close": 0.459566, "volume": 363862.0}, {"date": "2020-10-05", "close": 0.479122, "volume": 81517.0}, {"date": "2020-10-06", "close": 0.4889, "volume": 301268.0}, {"date": "2020-10-07", "close": 0.508456, "volume": 117755.0}, {"date": "2020-10-08", "close": 0.4889, "volume": 106708.0}, {"date": "2020-10-09", "close": 0.547568, "volume": 336143.0}, {"date": "2020-10-12", "close": 0.576902, "volume": 483494.0}, {"date": "2020-10-13", "close": 0.547568, "volume": 1010065.0}, {"date": "2020-10-14", "close": 0.53779, "volume": 445022.0}, {"date": "2020-10-15", "close": 0.528012, "volume": 138616.0}, {"date": "2020-10-16", "close": 0.518234, "volume": 212339.0}, {"date": "2020-10-19", "close": 0.508456, "volume": 220904.0}, {"date": "2020-10-20", "close": 0.53779, "volume": 165566.0}, {"date": "2020-10-21", "close": 0.528012, "volume": 264808.0}, {"date": "2020-10-22", "close": 0.4889, "volume": 707707.0}, {"date": "2020-10-23", "close": 0.469344, "volume": 529402.0}, {"date": "2020-10-26", "close": 0.459566, "volume": 211069.0}, {"date": "2020-10-27", "close": 0.44001, "volume": 299958.0}, {"date": "2020-10-28", "close": 0.44001, "volume": 157531.0}, {"date": "2020-10-29", "close": 0.400898, "volume": 459391.0}, {"date": "2020-10-30", "close": 0.44001, "volume": 207699.0}, {"date": "2020-11-02", "close": 0.44001, "volume": 146313.0}, {"date": "2020-11-03", "close": 0.420454, "volume": 135487.0}, {"date": "2020-11-04", "close": 0.44001, "volume": 63200.0}, {"date": "2020-11-05", "close": 0.459566, "volume": 32726.0}, {"date": "2020-11-06", "close": 0.449788, "volume": 124217.0}, {"date": "2020-11-09", "close": 0.449788, "volume": 15030.0}, {"date": "2020-11-10", "close": 0.430232, "volume": 156861.0}, {"date": "2020-11-11", "close": 0.449788, "volume": 218776.0}, {"date": "2020-11-12", "close": 0.449788, "volume": 95318.0}, {"date": "2020-11-13", "close": 0.479122, "volume": 354148.0}, {"date": "2020-11-16", "close": 0.508456, "volume": 51135.0}, {"date": "2020-11-17", "close": 0.4889, "volume": 104810.0}, {"date": "2020-11-18", "close": 0.508456, "volume": 83673.0}, {"date": "2020-11-19", "close": 0.4889, "volume": 107697.0}, {"date": "2020-11-20", "close": 0.4889, "volume": 68351.0}, {"date": "2020-11-23", "close": 0.528012, "volume": 346783.0}, {"date": "2020-11-24", "close": 0.528012, "volume": 277858.0}, {"date": "2020-11-25", "close": 0.508456, "volume": 106005.0}, {"date": "2020-11-26", "close": 0.4889, "volume": 73113.0}, {"date": "2020-11-27", "close": 0.508456, "volume": 82279.0}, {"date": "2020-11-30", "close": 0.508456, "volume": 147850.0}, {"date": "2020-12-01", "close": 0.547568, "volume": 645491.0}, {"date": "2020-12-02", "close": 0.528012, "volume": 223745.0}, {"date": "2020-12-03", "close": 0.518234, "volume": 89786.0}, {"date": "2020-12-04", "close": 0.508456, "volume": 225473.0}, {"date": "2020-12-07", "close": 0.4889, "volume": 273315.0}, {"date": "2020-12-08", "close": 0.479122, "volume": 106082.0}, {"date": "2020-12-09", "close": 0.4889, "volume": 80760.0}, {"date": "2020-12-10", "close": 0.498678, "volume": 95851.0}, {"date": "2020-12-11", "close": 0.498678, "volume": 98563.0}, {"date": "2020-12-14", "close": 0.498678, "volume": 109711.0}, {"date": "2020-12-15", "close": 0.508456, "volume": 255695.0}, {"date": "2020-12-16", "close": 0.508456, "volume": 104586.0}, {"date": "2020-12-17", "close": 0.528012, "volume": 164464.0}, {"date": "2020-12-18", "close": 0.518234, "volume": 84268.0}, {"date": "2020-12-21", "close": 0.508456, "volume": 138961.0}, {"date": "2020-12-22", "close": 0.508456, "volume": 19570.0}, {"date": "2020-12-24", "close": 0.498678, "volume": 27280.0}, {"date": "2020-12-29", "close": 0.498678, "volume": 126106.0}, {"date": "2020-12-30", "close": 0.528012, "volume": 516969.0}, {"date": "2020-12-31", "close": 0.547568, "volume": 86334.0}, {"date": "2021-01-04", "close": 0.616014, "volume": 836223.0}, {"date": "2021-01-05", "close": 0.694238, "volume": 626979.0}, {"date": "2021-01-06", "close": 0.792018, "volume": 572554.0}, {"date": "2021-01-07", "close": 0.655126, "volume": 639923.0}, {"date": "2021-01-08", "close": 0.704016, "volume": 144962.0}, {"date": "2021-01-11", "close": 0.78224, "volume": 492198.0}, {"date": "2021-01-12", "close": 0.762684, "volume": 454651.0}, {"date": "2021-01-13", "close": 0.713794, "volume": 238622.0}, {"date": "2021-01-14", "close": 0.713794, "volume": 285038.0}, {"date": "2021-01-15", "close": 0.88002, "volume": 1015494.0}, {"date": "2021-01-18", "close": 0.948466, "volume": 927322.0}, {"date": "2021-01-19", "close": 1.12447, "volume": 753302.0}, {"date": "2021-01-20", "close": 1.07558, "volume": 254058.0}, {"date": "2021-01-21", "close": 1.02669, "volume": 360791.0}, {"date": "2021-01-22", "close": 0.948466, "volume": 256123.0}, {"date": "2021-01-25", "close": 0.958244, "volume": 135604.0}, {"date": "2021-01-27", "close": 0.88002, "volume": 324500.0}, {"date": "2021-01-28", "close": 0.83113, "volume": 248875.0}, {"date": "2021-01-29", "close": 0.821352, "volume": 76150.0}, {"date": "2021-02-02", "close": 0.78224, "volume": 180419.0}, {"date": "2021-02-03", "close": 0.78224, "volume": 232722.0}, {"date": "2021-02-04", "close": 0.792018, "volume": 174205.0}, {"date": "2021-02-05", "close": 0.860464, "volume": 202738.0}, {"date": "2021-02-08", "close": 0.850686, "volume": 43748.0}, {"date": "2021-02-09", "close": 0.811574, "volume": 132355.0}, {"date": "2021-02-10", "close": 0.792018, "volume": 51366.0}, {"date": "2021-02-11", "close": 0.762684, "volume": 159936.0}, {"date": "2021-02-12", "close": 0.73335, "volume": 84210.0}, {"date": "2021-02-15", "close": 0.723572, "volume": 106820.0}, {"date": "2021-02-16", "close": 0.811574, "volume": 446068.0}, {"date": "2021-02-17", "close": 0.889798, "volume": 544202.0}, {"date": "2021-02-18", "close": 0.899576, "volume": 407740.0}, {"date": "2021-02-19", "close": 0.821352, "volume": 257673.0}, {"date": "2021-02-22", "close": 0.821352, "volume": 97322.0}, {"date": "2021-02-23", "close": 0.83113, "volume": 107237.0}, {"date": "2021-02-24", "close": 0.83113, "volume": 75150.0}, {"date": "2021-02-25", "close": 0.870242, "volume": 43679.0}, {"date": "2021-02-26", "close": 0.840908, "volume": 122080.0}, {"date": "2021-03-01", "close": 0.801796, "volume": 143783.0}, {"date": "2021-03-02", "close": 0.811574, "volume": 167695.0}, {"date": "2021-03-03", "close": 0.743128, "volume": 403570.0}, {"date": "2021-03-04", "close": 0.694238, "volume": 217034.0}, {"date": "2021-03-05", "close": 0.68446, "volume": 297054.0}, {"date": "2021-03-08", "close": 0.68446, "volume": 44370.0}, {"date": "2021-03-09", "close": 0.704016, "volume": 118697.0}, {"date": "2021-03-10", "close": 0.704016, "volume": 93636.0}, {"date": "2021-03-11", "close": 0.723572, "volume": 135595.0}, {"date": "2021-03-12", "close": 0.645348, "volume": 271108.0}, {"date": "2021-03-15", "close": 0.68446, "volume": 80881.0}, {"date": "2021-03-16", "close": 0.694238, "volume": 78684.0}, {"date": "2021-03-17", "close": 0.674682, "volume": 76497.0}, {"date": "2021-03-18", "close": 0.723572, "volume": 72932.0}, {"date": "2021-03-19", "close": 0.704016, "volume": 33215.0}, {"date": "2021-03-22", "close": 0.713794, "volume": 25806.0}, {"date": "2021-03-23", "close": 0.674682, "volume": 196376.0}, {"date": "2021-03-24", "close": 0.655126, "volume": 85001.0}, {"date": "2021-03-25", "close": 0.664904, "volume": 125515.0}, {"date": "2021-03-26", "close": 0.674682, "volume": 20791.0}, {"date": "2021-03-29", "close": 0.655126, "volume": 111407.0}, {"date": "2021-03-30", "close": 0.616014, "volume": 152208.0}, {"date": "2021-03-31", "close": 0.63557, "volume": 123684.0}, {"date": "2021-04-01", "close": 0.674682, "volume": 32572.0}, {"date": "2021-04-06", "close": 0.63557, "volume": 133934.0}, {"date": "2021-04-07", "close": 0.645348, "volume": 27247.0}, {"date": "2021-04-08", "close": 0.655126, "volume": 50035.0}, {"date": "2021-04-09", "close": 0.645348, "volume": 60058.0}, {"date": "2021-04-12", "close": 0.655126, "volume": 42789.0}, {"date": "2021-04-13", "close": 0.704016, "volume": 71696.0}, {"date": "2021-04-14", "close": 0.78224, "volume": 312318.0}, {"date": "2021-04-15", "close": 0.762684, "volume": 149413.0}, {"date": "2021-04-16", "close": 0.743128, "volume": 59508.0}, {"date": "2021-04-19", "close": 0.762684, "volume": 59576.0}, {"date": "2021-04-20", "close": 0.704016, "volume": 132803.0}, {"date": "2021-04-21", "close": 0.68446, "volume": 144474.0}, {"date": "2021-04-22", "close": 0.655126, "volume": 72107.0}, {"date": "2021-04-23", "close": 0.674682, "volume": 26300.0}, {"date": "2021-04-26", "close": 0.664904, "volume": 74084.0}, {"date": "2021-04-27", "close": 0.606236, "volume": 739224.0}, {"date": "2021-04-28", "close": 0.645348, "volume": 291053.0}, {"date": "2021-04-29", "close": 0.63557, "volume": 104455.0}, {"date": "2021-04-30", "close": 0.63557, "volume": 113871.0}, {"date": "2021-05-03", "close": 0.655126, "volume": 325971.0}, {"date": "2021-05-04", "close": 0.68446, "volume": 202381.0}, {"date": "2021-05-05", "close": 0.68446, "volume": 37291.0}, {"date": "2021-05-06", "close": 0.674682, "volume": 71199.0}, {"date": "2021-05-07", "close": 0.655126, "volume": 111618.0}, {"date": "2021-05-10", "close": 0.655126, "volume": 17818.0}, {"date": "2021-05-11", "close": 0.625792, "volume": 58285.0}, {"date": "2021-05-12", "close": 0.655126, "volume": 219224.0}, {"date": "2021-05-13", "close": 0.596458, "volume": 354611.0}, {"date": "2021-05-14", "close": 0.596458, "volume": 110259.0}, {"date": "2021-05-17", "close": 0.68446, "volume": 214355.0}, {"date": "2021-05-18", "close": 0.645348, "volume": 27479.0}, {"date": "2021-05-19", "close": 0.655126, "volume": 274533.0}, {"date": "2021-05-20", "close": 0.645348, "volume": 96093.0}, {"date": "2021-05-21", "close": 0.664904, "volume": 48876.0}, {"date": "2021-05-24", "close": 0.674682, "volume": 59134.0}, {"date": "2021-05-25", "close": 0.73335, "volume": 241316.0}, {"date": "2021-05-26", "close": 0.704016, "volume": 149274.0}, {"date": "2021-05-27", "close": 0.713794, "volume": 45878.0}, {"date": "2021-05-28", "close": 0.73335, "volume": 67568.0}, {"date": "2021-05-31", "close": 0.713794, "volume": 70772.0}, {"date": "2021-06-01", "close": 0.743128, "volume": 114071.0}, {"date": "2021-06-02", "close": 0.870242, "volume": 571582.0}, {"date": "2021-06-03", "close": 0.83113, "volume": 296926.0}, {"date": "2021-06-04", "close": 0.801796, "volume": 158800.0}, {"date": "2021-06-07", "close": 0.792018, "volume": 200422.0}, {"date": "2021-06-08", "close": 0.919132, "volume": 966810.0}, {"date": "2021-06-09", "close": 0.919132, "volume": 455986.0}, {"date": "2021-06-10", "close": 0.889798, "volume": 70540.0}, {"date": "2021-06-11", "close": 0.870242, "volume": 134800.0}, {"date": "2021-06-15", "close": 0.909354, "volume": 421645.0}, {"date": "2021-06-16", "close": 0.83113, "volume": 207760.0}, {"date": "2021-06-17", "close": 0.792018, "volume": 126243.0}, {"date": "2021-06-18", "close": 0.78224, "volume": 120589.0}, {"date": "2021-06-21", "close": 0.73335, "volume": 52314.0}, {"date": "2021-06-22", "close": 0.762684, "volume": 228055.0}, {"date": "2021-06-23", "close": 0.73335, "volume": 178796.0}, {"date": "2021-06-24", "close": 0.73335, "volume": 112103.0}, {"date": "2021-06-25", "close": 0.743128, "volume": 101490.0}, {"date": "2021-06-28", "close": 0.762684, "volume": 111058.0}, {"date": "2021-06-29", "close": 0.723572, "volume": 93386.0}, {"date": "2021-06-30", "close": 0.694238, "volume": 144974.0}, {"date": "2021-07-01", "close": 0.73335, "volume": 104546.0}, {"date": "2021-07-02", "close": 0.762684, "volume": 59362.0}, {"date": "2021-07-05", "close": 0.743128, "volume": 28450.0}, {"date": "2021-07-06", "close": 0.752906, "volume": 62456.0}, {"date": "2021-07-07", "close": 0.713794, "volume": 43181.0}, {"date": "2021-07-08", "close": 0.713794, "volume": 113947.0}, {"date": "2021-07-09", "close": 0.68446, "volume": 144258.0}, {"date": "2021-07-12", "close": 0.664904, "volume": 27507.0}, {"date": "2021-07-13", "close": 0.674682, "volume": 68140.0}, {"date": "2021-07-14", "close": 0.68446, "volume": 31591.0}, {"date": "2021-07-15", "close": 0.73335, "volume": 144627.0}, {"date": "2021-07-16", "close": 0.68446, "volume": 95226.0}, {"date": "2021-07-19", "close": 0.674682, "volume": 61340.0}, {"date": "2021-07-20", "close": 0.664904, "volume": 110878.0}, {"date": "2021-07-21", "close": 0.674682, "volume": 64603.0}, {"date": "2021-07-22", "close": 0.664904, "volume": 11642.0}, {"date": "2021-07-23", "close": 0.664904, "volume": 93437.0}, {"date": "2021-07-26", "close": 0.664904, "volume": 124787.0}, {"date": "2021-07-27", "close": 0.68446, "volume": 93420.0}, {"date": "2021-07-28", "close": 0.664904, "volume": 70215.0}, {"date": "2021-07-29", "close": 0.674682, "volume": 11925.0}, {"date": "2021-07-30", "close": 0.68446, "volume": 53430.0}, {"date": "2021-08-02", "close": 0.723572, "volume": 287325.0}, {"date": "2021-08-03", "close": 0.713794, "volume": 65060.0}, {"date": "2021-08-04", "close": 0.704016, "volume": 74709.0}, {"date": "2021-08-05", "close": 0.694238, "volume": 44340.0}, {"date": "2021-08-06", "close": 0.664904, "volume": 88286.0}, {"date": "2021-08-09", "close": 0.664904, "volume": 106215.0}, {"date": "2021-08-10", "close": 0.616014, "volume": 155595.0}, {"date": "2021-08-11", "close": 0.68446, "volume": 50464.0}, {"date": "2021-08-12", "close": 0.664904, "volume": 4834.0}, {"date": "2021-08-13", "close": 0.645348, "volume": 45416.0}, {"date": "2021-08-16", "close": 0.63557, "volume": 51803.0}, {"date": "2021-08-17", "close": 0.625792, "volume": 94879.0}, {"date": "2021-08-18", "close": 0.63557, "volume": 71507.0}, {"date": "2021-08-19", "close": 0.63557, "volume": 24936.0}, {"date": "2021-08-20", "close": 0.625792, "volume": 133049.0}, {"date": "2021-08-23", "close": 0.625792, "volume": 63042.0}, {"date": "2021-08-24", "close": 0.63557, "volume": 53096.0}, {"date": "2021-08-25", "close": 0.655126, "volume": 75553.0}, {"date": "2021-08-26", "close": 0.655126, "volume": 17790.0}, {"date": "2021-08-27", "close": 0.596458, "volume": 139345.0}, {"date": "2021-08-30", "close": 0.63557, "volume": 33086.0}, {"date": "2021-08-31", "close": 0.63557, "volume": 76384.0}, {"date": "2021-09-01", "close": 0.655126, "volume": 12809.0}, {"date": "2021-09-02", "close": 0.63557, "volume": 23002.0}, {"date": "2021-09-03", "close": 0.664904, "volume": 10111.0}, {"date": "2021-09-06", "close": 0.694238, "volume": 70494.0}, {"date": "2021-09-07", "close": 0.68446, "volume": 171642.0}, {"date": "2021-09-08", "close": 0.68446, "volume": 150736.0}, {"date": "2021-09-09", "close": 0.63557, "volume": 146158.0}, {"date": "2021-09-10", "close": 0.645348, "volume": 54177.0}, {"date": "2021-09-13", "close": 0.606236, "volume": 173183.0}, {"date": "2021-09-14", "close": 0.596458, "volume": 157193.0}, {"date": "2021-09-15", "close": 0.596458, "volume": 132368.0}, {"date": "2021-09-16", "close": 0.606236, "volume": 51157.0}, {"date": "2021-09-17", "close": 0.606236, "volume": 196309.0}, {"date": "2021-09-20", "close": 0.606236, "volume": 209198.0}, {"date": "2021-09-21", "close": 0.606236, "volume": 142271.0}, {"date": "2021-09-22", "close": 0.58668, "volume": 45999.0}, {"date": "2021-09-23", "close": 0.606236, "volume": 7696.0}, {"date": "2021-09-24", "close": 0.596458, "volume": 39265.0}, {"date": "2021-09-27", "close": 0.58668, "volume": 219644.0}, {"date": "2021-09-28", "close": 0.606236, "volume": 17002.0}, {"date": "2021-09-29", "close": 0.596458, "volume": 13719.0}, {"date": "2021-09-30", "close": 0.58668, "volume": 80145.0}, {"date": "2021-10-01", "close": 0.606236, "volume": 90642.0}, {"date": "2021-10-04", "close": 0.655126, "volume": 138978.0}, {"date": "2021-10-05", "close": 0.655126, "volume": 100292.0}, {"date": "2021-10-06", "close": 0.645348, "volume": 110442.0}, {"date": "2021-10-07", "close": 0.664904, "volume": 580606.0}, {"date": "2021-10-08", "close": 0.713794, "volume": 196382.0}, {"date": "2021-10-11", "close": 0.704016, "volume": 247328.0}, {"date": "2021-10-12", "close": 0.694238, "volume": 79271.0}, {"date": "2021-10-13", "close": 0.68446, "volume": 41030.0}, {"date": "2021-10-14", "close": 0.694238, "volume": 29975.0}, {"date": "2021-10-15", "close": 0.68446, "volume": 26733.0}, {"date": "2021-10-18", "close": 0.664904, "volume": 32022.0}, {"date": "2021-10-19", "close": 0.68446, "volume": 20793.0}, {"date": "2021-10-20", "close": 0.73335, "volume": 218901.0}, {"date": "2021-10-21", "close": 0.723572, "volume": 58112.0}, {"date": "2021-10-22", "close": 0.704016, "volume": 20431.0}, {"date": "2021-10-25", "close": 0.713794, "volume": 24929.0}, {"date": "2021-10-26", "close": 0.704016, "volume": 12431.0}, {"date": "2021-10-27", "close": 0.73335, "volume": 23075.0}, {"date": "2021-10-28", "close": 0.73335, "volume": 36114.0}, {"date": "2021-10-29", "close": 0.743128, "volume": 27306.0}, {"date": "2021-11-01", "close": 0.674682, "volume": 226539.0}, {"date": "2021-11-02", "close": 0.645348, "volume": 72355.0}, {"date": "2021-11-03", "close": 0.645348, "volume": 84781.0}, {"date": "2021-11-04", "close": 0.616014, "volume": 29605.0}, {"date": "2021-11-05", "close": 0.616014, "volume": 71273.0}, {"date": "2021-11-08", "close": 0.606236, "volume": 54367.0}, {"date": "2021-11-09", "close": 0.616014, "volume": 115136.0}, {"date": "2021-11-10", "close": 0.606236, "volume": 48366.0}, {"date": "2021-11-11", "close": 0.606236, "volume": 19549.0}, {"date": "2021-11-12", "close": 0.596458, "volume": 36871.0}, {"date": "2021-11-15", "close": 0.58668, "volume": 113063.0}, {"date": "2021-11-16", "close": 0.557346, "volume": 361375.0}, {"date": "2021-11-17", "close": 0.508456, "volume": 298726.0}, {"date": "2021-11-18", "close": 0.547568, "volume": 55867.0}, {"date": "2021-11-19", "close": 0.557346, "volume": 27890.0}, {"date": "2021-11-22", "close": 0.53779, "volume": 69105.0}, {"date": "2021-11-23", "close": 0.508456, "volume": 241892.0}, {"date": "2021-11-24", "close": 0.508456, "volume": 184894.0}, {"date": "2021-11-25", "close": 0.518234, "volume": 157528.0}, {"date": "2021-11-26", "close": 0.518234, "volume": 419450.0}, {"date": "2021-11-29", "close": 0.528012, "volume": 144049.0}, {"date": "2021-11-30", "close": 0.508456, "volume": 196276.0}, {"date": "2021-12-01", "close": 0.518234, "volume": 15008.0}, {"date": "2021-12-02", "close": 0.498678, "volume": 160408.0}, {"date": "2021-12-03", "close": 0.4889, "volume": 470120.0}, {"date": "2021-12-06", "close": 0.528012, "volume": 252060.0}, {"date": "2021-12-07", "close": 0.518234, "volume": 110325.0}, {"date": "2021-12-08", "close": 0.508456, "volume": 152345.0}, {"date": "2021-12-09", "close": 0.508456, "volume": 56213.0}, {"date": "2021-12-10", "close": 0.498678, "volume": 14787.0}, {"date": "2021-12-13", "close": 0.4889, "volume": 113686.0}, {"date": "2021-12-14", "close": 0.508456, "volume": 16486.0}, {"date": "2021-12-15", "close": 0.508456, "volume": 27143.0}, {"date": "2021-12-16", "close": 0.518234, "volume": 17308.0}, {"date": "2021-12-17", "close": 0.498678, "volume": 75420.0}, {"date": "2021-12-20", "close": 0.498678, "volume": 146786.0}, {"date": "2021-12-21", "close": 0.4889, "volume": 145370.0}, {"date": "2021-12-22", "close": 0.4889, "volume": 54570.0}, {"date": "2021-12-23", "close": 0.518234, "volume": 333780.0}, {"date": "2021-12-24", "close": 0.567124, "volume": 168626.0}, {"date": "2021-12-29", "close": 0.645348, "volume": 335156.0}, {"date": "2021-12-30", "close": 0.694238, "volume": 251065.0}, {"date": "2021-12-31", "close": 0.674682, "volume": 71145.0}, {"date": "2022-01-04", "close": 0.704016, "volume": 203307.0}, {"date": "2022-01-05", "close": 0.68446, "volume": 49724.0}, {"date": "2022-01-06", "close": 0.63557, "volume": 119591.0}, {"date": "2022-01-07", "close": 0.664904, "volume": 99192.0}, {"date": "2022-01-10", "close": 0.63557, "volume": 48919.0}, {"date": "2022-01-11", "close": 0.596458, "volume": 248044.0}, {"date": "2022-01-12", "close": 0.606236, "volume": 86520.0}, {"date": "2022-01-13", "close": 0.616014, "volume": 140552.0}, {"date": "2022-01-14", "close": 0.616014, "volume": 69321.0}, {"date": "2022-01-17", "close": 0.53779, "volume": 520608.0}, {"date": "2022-01-18", "close": 0.508456, "volume": 240271.0}, {"date": "2022-01-19", "close": 0.547568, "volume": 138570.0}, {"date": "2022-01-20", "close": 0.576902, "volume": 160885.0}, {"date": "2022-01-21", "close": 0.576902, "volume": 158702.0}, {"date": "2022-01-24", "close": 0.508456, "volume": 293094.0}, {"date": "2022-01-25", "close": 0.508456, "volume": 90966.0}, {"date": "2022-01-27", "close": 0.508456, "volume": 151087.0}, {"date": "2022-01-28", "close": 0.4889, "volume": 344547.0}, {"date": "2022-01-31", "close": 0.4889, "volume": 352514.0}, {"date": "2022-02-01", "close": 0.449788, "volume": 356395.0}, {"date": "2022-02-02", "close": 0.469344, "volume": 183965.0}, {"date": "2022-02-03", "close": 0.459566, "volume": 56792.0}, {"date": "2022-02-04", "close": 0.44001, "volume": 174212.0}, {"date": "2022-02-07", "close": 0.430232, "volume": 179034.0}, {"date": "2022-02-08", "close": 0.449788, "volume": 110383.0}, {"date": "2022-02-09", "close": 0.44001, "volume": 218369.0}, {"date": "2022-02-10", "close": 0.410676, "volume": 256938.0}, {"date": "2022-02-11", "close": 0.430232, "volume": 64368.0}, {"date": "2022-02-14", "close": 0.44001, "volume": 109278.0}, {"date": "2022-02-15", "close": 0.44001, "volume": 142466.0}, {"date": "2022-02-16", "close": 0.44001, "volume": 82881.0}, {"date": "2022-02-17", "close": 0.449788, "volume": 12784.0}, {"date": "2022-03-01", "close": 0.503567, "volume": 209180.0}, {"date": "2022-03-02", "close": 0.4889, "volume": 33866.0}, {"date": "2022-03-03", "close": 0.44001, "volume": 93535.0}, {"date": "2022-03-04", "close": 0.44001, "volume": 71669.0}, {"date": "2022-03-07", "close": 0.435121, "volume": 71050.0}, {"date": "2022-03-08", "close": 0.474233, "volume": 47919.0}, {"date": "2022-03-09", "close": 0.435121, "volume": 27228.0}, {"date": "2022-03-10", "close": 0.425343, "volume": 107090.0}, {"date": "2022-03-11", "close": 0.444899, "volume": 79285.0}, {"date": "2022-03-14", "close": 0.430232, "volume": 90914.0}, {"date": "2022-03-15", "close": 0.420454, "volume": 93666.0}, {"date": "2022-03-16", "close": 0.44001, "volume": 78482.0}, {"date": "2022-03-17", "close": 0.405787, "volume": 105693.0}, {"date": "2022-03-18", "close": 0.420454, "volume": 158498.0}, {"date": "2022-03-21", "close": 0.410676, "volume": 27299.0}, {"date": "2022-03-22", "close": 0.405787, "volume": 77411.0}, {"date": "2022-03-23", "close": 0.3984535, "volume": 62227.0}, {"date": "2022-03-24", "close": 0.400898, "volume": 136687.0}, {"date": "2022-03-25", "close": 0.410676, "volume": 55135.0}, {"date": "2022-03-28", "close": 0.39112, "volume": 108633.0}, {"date": "2022-03-29", "close": 0.376453, "volume": 39855.0}, {"date": "2022-03-30", "close": 0.39112, "volume": 50409.0}, {"date": "2022-03-31", "close": 0.386231, "volume": 72189.0}, {"date": "2022-04-01", "close": 0.386231, "volume": 2038.0}, {"date": "2022-04-04", "close": 0.3691195, "volume": 100491.0}, {"date": "2022-04-05", "close": 0.352008, "volume": 122013.0}, {"date": "2022-04-06", "close": 0.361786, "volume": 111847.0}, {"date": "2022-04-07", "close": 0.376453, "volume": 84828.0}, {"date": "2022-04-08", "close": 0.371564, "volume": 73739.0}, {"date": "2022-04-11", "close": 0.356897, "volume": 118604.0}, {"date": "2022-04-12", "close": 0.352008, "volume": 264677.0}, {"date": "2022-04-13", "close": 0.352008, "volume": 53022.0}, {"date": "2022-04-14", "close": 0.386231, "volume": 128116.0}, {"date": "2022-04-19", "close": 0.39112, "volume": 66108.0}, {"date": "2022-04-20", "close": 0.39112, "volume": 16409.0}, {"date": "2022-04-21", "close": 0.400898, "volume": 54909.0}, {"date": "2022-04-22", "close": 0.361786, "volume": 75115.0}, {"date": "2022-04-26", "close": 0.34223, "volume": 118765.0}, {"date": "2022-04-27", "close": 0.312896, "volume": 104327.0}, {"date": "2022-04-28", "close": 0.337341, "volume": 59772.0}, {"date": "2022-04-29", "close": 0.410676, "volume": 80413.0}, {"date": "2022-05-02", "close": 0.39112, "volume": 17411.0}, {"date": "2022-05-03", "close": 0.34223, "volume": 36790.0}, {"date": "2022-05-04", "close": 0.352008, "volume": 8285.0}, {"date": "2022-05-06", "close": 0.337341, "volume": 33723.0}, {"date": "2022-05-09", "close": 0.34223, "volume": 50530.0}, {"date": "2022-05-10", "close": 0.332452, "volume": 19216.0}, {"date": "2022-05-11", "close": 0.322674, "volume": 113077.0}, {"date": "2022-05-12", "close": 0.327563, "volume": 82689.0}, {"date": "2022-05-13", "close": 0.322674, "volume": 12853.0}, {"date": "2022-05-16", "close": 0.29334, "volume": 205051.0}, {"date": "2022-05-17", "close": 0.303118, "volume": 111507.0}, {"date": "2022-05-18", "close": 0.312896, "volume": 105342.0}, {"date": "2022-05-20", "close": 0.327563, "volume": 3009.0}, {"date": "2022-05-23", "close": 0.327563, "volume": 162713.0}, {"date": "2022-05-24", "close": 0.34223, "volume": 75271.0}, {"date": "2022-05-25", "close": 0.332452, "volume": 83.0}, {"date": "2022-05-26", "close": 0.34223, "volume": 35175.0}, {"date": "2022-05-27", "close": 0.308007, "volume": 25975.0}, {"date": "2022-05-30", "close": 0.273784, "volume": 160475.0}, {"date": "2022-05-31", "close": 0.273784, "volume": 109308.0}, {"date": "2022-06-01", "close": 0.273784, "volume": 68127.0}, {"date": "2022-06-03", "close": 0.430232, "volume": 1215243.0}, {"date": "2022-06-06", "close": 0.44001, "volume": 969547.0}, {"date": "2022-06-07", "close": 0.415565, "volume": 168938.0}, {"date": "2022-06-08", "close": 0.366675, "volume": 152399.0}, {"date": "2022-06-09", "close": 0.371564, "volume": 6863.0}, {"date": "2022-06-10", "close": 0.371564, "volume": 77707.0}, {"date": "2022-06-14", "close": 0.322674, "volume": 186201.0}, {"date": "2022-06-15", "close": 0.303118, "volume": 130662.0}, {"date": "2022-06-16", "close": 0.337341, "volume": 105120.0}, {"date": "2022-06-17", "close": 0.322674, "volume": 167441.0}, {"date": "2022-06-20", "close": 0.303118, "volume": 63357.0}, {"date": "2022-06-21", "close": 0.317785, "volume": 5309.0}, {"date": "2022-06-22", "close": 0.268895, "volume": 379099.0}, {"date": "2022-06-23", "close": 0.264006, "volume": 250867.0}, {"date": "2022-06-24", "close": 0.29334, "volume": 66491.0}, {"date": "2022-06-27", "close": 0.283562, "volume": 248302.0}, {"date": "2022-06-28", "close": 0.303118, "volume": 346091.0}, {"date": "2022-06-29", "close": 0.303118, "volume": 70622.0}, {"date": "2022-06-30", "close": 0.303118, "volume": 67755.0}, {"date": "2022-07-01", "close": 0.303118, "volume": 31537.0}, {"date": "2022-07-04", "close": 0.303118, "volume": 49716.0}, {"date": "2022-07-05", "close": 0.317785, "volume": 28254.0}, {"date": "2022-07-06", "close": 0.371564, "volume": 202658.0}, {"date": "2022-07-07", "close": 0.39112, "volume": 45658.0}, {"date": "2022-07-08", "close": 0.376453, "volume": 37926.0}, {"date": "2022-07-11", "close": 0.371564, "volume": 29542.0}, {"date": "2022-07-12", "close": 0.39112, "volume": 20655.0}, {"date": "2022-07-13", "close": 0.376453, "volume": 5318.0}, {"date": "2022-07-14", "close": 0.371564, "volume": 3725.0}, {"date": "2022-07-15", "close": 0.356897, "volume": 19153.0}, {"date": "2022-07-18", "close": 0.371564, "volume": 20329.0}, {"date": "2022-07-19", "close": 0.376453, "volume": 19245.0}, {"date": "2022-07-20", "close": 0.39112, "volume": 15341.0}, {"date": "2022-07-21", "close": 0.39112, "volume": 157065.0}, {"date": "2022-07-22", "close": 0.400898, "volume": 10227.0}, {"date": "2022-07-25", "close": 0.400898, "volume": 18920.0}, {"date": "2022-07-26", "close": 0.410676, "volume": 22643.0}, {"date": "2022-07-27", "close": 0.366675, "volume": 325784.0}, {"date": "2022-07-28", "close": 0.327563, "volume": 541761.0}, {"date": "2022-07-29", "close": 0.371564, "volume": 152779.0}, {"date": "2022-08-01", "close": 0.376453, "volume": 54493.0}, {"date": "2022-08-02", "close": 0.371564, "volume": 25586.0}, {"date": "2022-08-03", "close": 0.356897, "volume": 52623.0}, {"date": "2022-08-04", "close": 0.347119, "volume": 36534.0}, {"date": "2022-08-05", "close": 0.34223, "volume": 108152.0}, {"date": "2022-08-08", "close": 0.371564, "volume": 81568.0}, {"date": "2022-08-09", "close": 0.332452, "volume": 227311.0}, {"date": "2022-08-10", "close": 0.352008, "volume": 20241.0}, {"date": "2022-08-11", "close": 0.34223, "volume": 143882.0}, {"date": "2022-08-12", "close": 0.347119, "volume": 12626.0}, {"date": "2022-08-15", "close": 0.34223, "volume": 136201.0}, {"date": "2022-08-16", "close": 0.34223, "volume": 83368.0}, {"date": "2022-08-17", "close": 0.34223, "volume": 39337.0}, {"date": "2022-08-22", "close": 0.312896, "volume": 151545.0}, {"date": "2022-08-23", "close": 0.322674, "volume": 36795.0}, {"date": "2022-08-24", "close": 0.322674, "volume": 151251.0}, {"date": "2022-08-25", "close": 0.322674, "volume": 70395.0}, {"date": "2022-08-26", "close": 0.303118, "volume": 431701.0}, {"date": "2022-08-29", "close": 0.29334, "volume": 279426.0}, {"date": "2022-08-30", "close": 0.29334, "volume": 226360.0}, {"date": "2022-08-31", "close": 0.303118, "volume": 76703.0}, {"date": "2022-09-01", "close": 0.29334, "volume": 111606.0}, {"date": "2022-09-02", "close": 0.283562, "volume": 274222.0}, {"date": "2022-09-05", "close": 0.29334, "volume": 192874.0}, {"date": "2022-09-06", "close": 0.308007, "volume": 23843.0}, {"date": "2022-09-07", "close": 0.312896, "volume": 119119.0}, {"date": "2022-09-08", "close": 0.347119, "volume": 88519.0}, {"date": "2022-09-09", "close": 0.332452, "volume": 273852.0}, {"date": "2022-09-12", "close": 0.34223, "volume": 71603.0}, {"date": "2022-09-13", "close": 0.327563, "volume": 74847.0}, {"date": "2022-09-14", "close": 0.312896, "volume": 80321.0}, {"date": "2022-09-15", "close": 0.312896, "volume": 14030.0}, {"date": "2022-09-16", "close": 0.312896, "volume": 87284.0}, {"date": "2022-09-19", "close": 0.303118, "volume": 52964.0}, {"date": "2022-09-20", "close": 0.298229, "volume": 9477.0}, {"date": "2022-09-21", "close": 0.29334, "volume": 524307.0}, {"date": "2022-09-23", "close": 0.298229, "volume": 199046.0}, {"date": "2022-09-26", "close": 0.29334, "volume": 288914.0}, {"date": "2022-09-27", "close": 0.29334, "volume": 4083.0}, {"date": "2022-09-28", "close": 0.298229, "volume": 172787.0}, {"date": "2022-09-29", "close": 0.29334, "volume": 94104.0}, {"date": "2022-09-30", "close": 0.29334, "volume": 122996.0}, {"date": "2022-10-03", "close": 0.283562, "volume": 196819.0}, {"date": "2022-10-04", "close": 0.303118, "volume": 78114.0}, {"date": "2022-10-05", "close": 0.29334, "volume": 3530.0}, {"date": "2022-10-06", "close": 0.29334, "volume": 69715.0}, {"date": "2022-10-10", "close": 0.29334, "volume": 201393.0}, {"date": "2022-10-11", "close": 0.298229, "volume": 102271.0}, {"date": "2022-10-12", "close": 0.29334, "volume": 121025.0}, {"date": "2022-10-13", "close": 0.278673, "volume": 114047.0}, {"date": "2022-10-14", "close": 0.29334, "volume": 4431.0}, {"date": "2022-10-17", "close": 0.264006, "volume": 53897.0}, {"date": "2022-10-18", "close": 0.273784, "volume": 84737.0}, {"date": "2022-10-19", "close": 0.283562, "volume": 100516.0}, {"date": "2022-10-20", "close": 0.283562, "volume": 72345.0}, {"date": "2022-10-21", "close": 0.288451, "volume": 6417.0}, {"date": "2022-10-24", "close": 0.29334, "volume": 124779.0}, {"date": "2022-10-25", "close": 0.283562, "volume": 61907.0}, {"date": "2022-10-26", "close": 0.29334, "volume": 156648.0}, {"date": "2022-10-27", "close": 0.283562, "volume": 107512.0}, {"date": "2022-10-28", "close": 0.29334, "volume": 5965.0}, {"date": "2022-10-31", "close": 0.308007, "volume": 51853.0}, {"date": "2022-11-01", "close": 0.288451, "volume": 32566.0}, {"date": "2022-11-02", "close": 0.29334, "volume": 10227.0}, {"date": "2022-11-03", "close": 0.29334, "volume": 97489.0}, {"date": "2022-11-04", "close": 0.29334, "volume": 18144.0}, {"date": "2022-11-07", "close": 0.303118, "volume": 31961.0}, {"date": "2022-11-08", "close": 0.312896, "volume": 212446.0}, {"date": "2022-11-09", "close": 0.322674, "volume": 178820.0}, {"date": "2022-11-10", "close": 0.312896, "volume": 77981.0}, {"date": "2022-11-11", "close": 0.312896, "volume": 84884.0}, {"date": "2022-11-14", "close": 0.317785, "volume": 17419.0}, {"date": "2022-11-15", "close": 0.322674, "volume": 97383.0}, {"date": "2022-11-16", "close": 0.298229, "volume": 409413.0}, {"date": "2022-11-17", "close": 0.298229, "volume": 173976.0}, {"date": "2022-11-18", "close": 0.303118, "volume": 30897.0}, {"date": "2022-11-21", "close": 0.29334, "volume": 113891.0}, {"date": "2022-11-22", "close": 0.298229, "volume": 25042.0}, {"date": "2022-11-23", "close": 0.29334, "volume": 63493.0}, {"date": "2022-11-24", "close": 0.29334, "volume": 20595.0}, {"date": "2022-11-25", "close": 0.298229, "volume": 69155.0}, {"date": "2022-11-28", "close": 0.298229, "volume": 176527.0}, {"date": "2022-11-29", "close": 0.303118, "volume": 6681.0}, {"date": "2022-11-30", "close": 0.298229, "volume": 30139.0}, {"date": "2022-12-01", "close": 0.29334, "volume": 248858.0}, {"date": "2022-12-02", "close": 0.308007, "volume": 27927.0}, {"date": "2022-12-05", "close": 0.303118, "volume": 67498.0}, {"date": "2022-12-09", "close": 0.376453, "volume": 461675.0}, {"date": "2022-12-12", "close": 0.396009, "volume": 344430.0}, {"date": "2022-12-13", "close": 0.352008, "volume": 281471.0}, {"date": "2022-12-14", "close": 0.352008, "volume": 135642.0}, {"date": "2022-12-15", "close": 0.361786, "volume": 62369.0}, {"date": "2022-12-16", "close": 0.361786, "volume": 198891.0}, {"date": "2022-12-19", "close": 0.34223, "volume": 139985.0}, {"date": "2022-12-20", "close": 0.34223, "volume": 132522.0}, {"date": "2022-12-21", "close": 0.337341, "volume": 179056.0}, {"date": "2022-12-22", "close": 0.337341, "volume": 30419.0}, {"date": "2022-12-23", "close": 0.332452, "volume": 33251.0}, {"date": "2022-12-28", "close": 0.322674, "volume": 115696.0}, {"date": "2022-12-29", "close": 0.332452, "volume": 63043.0}, {"date": "2022-12-30", "close": 0.352008, "volume": 108511.0}, {"date": "2023-01-04", "close": 0.352008, "volume": 66823.0}, {"date": "2023-01-05", "close": 0.381342, "volume": 102570.0}, {"date": "2023-01-06", "close": 0.366675, "volume": 337653.0}, {"date": "2023-01-09", "close": 0.381342, "volume": 71784.0}, {"date": "2023-01-10", "close": 0.381342, "volume": 69351.0}, {"date": "2023-01-11", "close": 0.376453, "volume": 54568.0}, {"date": "2023-01-12", "close": 0.376453, "volume": 93333.0}, {"date": "2023-01-13", "close": 0.386231, "volume": 16883.0}, {"date": "2023-01-16", "close": 0.3788975, "volume": 52397.0}, {"date": "2023-01-17", "close": 0.376453, "volume": 27745.0}, {"date": "2023-01-18", "close": 0.371564, "volume": 22789.0}, {"date": "2023-01-19", "close": 0.361786, "volume": 158696.0}, {"date": "2023-01-20", "close": 0.376453, "volume": 42251.0}, {"date": "2023-01-23", "close": 0.356897, "volume": 93094.0}, {"date": "2023-01-24", "close": 0.347119, "volume": 68902.0}, {"date": "2023-01-25", "close": 0.352008, "volume": 19624.0}, {"date": "2023-01-27", "close": 0.376453, "volume": 49939.0}, {"date": "2023-01-30", "close": 0.361786, "volume": 1086.0}, {"date": "2023-01-31", "close": 0.34223, "volume": 202836.0}, {"date": "2023-02-01", "close": 0.352008, "volume": 41420.0}, {"date": "2023-02-02", "close": 0.327563, "volume": 18057.0}, {"date": "2023-02-03", "close": 0.332452, "volume": 62896.0}, {"date": "2023-02-06", "close": 0.337341, "volume": 36538.0}, {"date": "2023-02-09", "close": 0.322674, "volume": 81160.0}, {"date": "2023-02-10", "close": 0.303118, "volume": 165295.0}, {"date": "2023-02-13", "close": 0.29334, "volume": 91348.0}, {"date": "2023-02-14", "close": 0.283562, "volume": 71312.0}, {"date": "2023-02-15", "close": 0.288451, "volume": 107657.0}, {"date": "2023-02-16", "close": 0.29334, "volume": 84390.0}, {"date": "2023-02-17", "close": 0.288451, "volume": 56539.0}, {"date": "2023-02-20", "close": 0.278673, "volume": 133051.0}, {"date": "2023-02-21", "close": 0.278673, "volume": 8952.0}, {"date": "2023-02-22", "close": 0.273784, "volume": 511951.0}, {"date": "2023-02-23", "close": 0.24445, "volume": 732060.0}, {"date": "2023-02-24", "close": 0.254228, "volume": 41132.0}, {"date": "2023-02-27", "close": 0.249339, "volume": 40849.0}, {"date": "2023-02-28", "close": 0.254228, "volume": 16753.0}, {"date": "2023-03-01", "close": 0.24445, "volume": 43373.0}, {"date": "2023-03-02", "close": 0.24445, "volume": 41008.0}, {"date": "2023-03-03", "close": 0.249339, "volume": 7515.0}, {"date": "2023-03-06", "close": 0.249339, "volume": 409993.0}, {"date": "2023-03-07", "close": 0.249339, "volume": 53869.0}, {"date": "2023-03-08", "close": 0.249339, "volume": 83709.0}, {"date": "2023-03-09", "close": 0.24445, "volume": 130816.0}, {"date": "2023-03-10", "close": 0.239561, "volume": 27982.0}, {"date": "2023-03-13", "close": 0.239561, "volume": 48005.0}, {"date": "2023-03-14", "close": 0.234672, "volume": 34394.0}, {"date": "2023-03-15", "close": 0.24445, "volume": 17391.0}, {"date": "2023-03-16", "close": 0.24445, "volume": 112448.0}, {"date": "2023-03-17", "close": 0.24445, "volume": 91046.0}, {"date": "2023-03-20", "close": 0.24445, "volume": 92108.0}, {"date": "2023-03-21", "close": 0.254228, "volume": 132499.0}, {"date": "2023-03-22", "close": 0.239561, "volume": 191740.0}, {"date": "2023-03-23", "close": 0.24445, "volume": 151421.0}, {"date": "2023-03-24", "close": 0.254228, "volume": 1857.0}, {"date": "2023-03-27", "close": 0.24445, "volume": 93081.0}, {"date": "2023-03-28", "close": 0.234672, "volume": 59096.0}, {"date": "2023-03-29", "close": 0.234672, "volume": 37119.0}, {"date": "2023-03-30", "close": 0.239561, "volume": 84872.0}, {"date": "2023-03-31", "close": 0.239561, "volume": 7520.0}, {"date": "2023-04-03", "close": 0.239561, "volume": 11520.0}, {"date": "2023-04-04", "close": 0.249339, "volume": 2199.0}, {"date": "2023-04-05", "close": 0.239561, "volume": 13807.0}, {"date": "2023-04-06", "close": 0.249339, "volume": 13657.0}, {"date": "2023-04-11", "close": 0.249339, "volume": 89442.0}, {"date": "2023-04-12", "close": 0.249339, "volume": 31322.0}, {"date": "2023-04-13", "close": 0.24445, "volume": 2441.0}, {"date": "2023-04-14", "close": 0.264006, "volume": 58014.0}, {"date": "2023-04-17", "close": 0.273784, "volume": 116127.0}, {"date": "2023-04-18", "close": 0.29334, "volume": 208472.0}, {"date": "2023-04-19", "close": 0.29334, "volume": 382895.0}, {"date": "2023-04-20", "close": 0.303118, "volume": 29611.0}, {"date": "2023-04-21", "close": 0.327563, "volume": 45200.0}, {"date": "2023-04-26", "close": 0.361786, "volume": 1415290.0}, {"date": "2023-04-27", "close": 0.361786, "volume": 1238989.0}, {"date": "2023-04-28", "close": 0.352008, "volume": 469251.0}, {"date": "2023-05-01", "close": 0.278673, "volume": 632484.0}, {"date": "2023-05-02", "close": 0.273784, "volume": 164735.0}, {"date": "2023-05-03", "close": 0.259117, "volume": 148961.0}, {"date": "2023-05-04", "close": 0.264006, "volume": 329148.0}, {"date": "2023-05-05", "close": 0.254228, "volume": 74457.0}, {"date": "2023-05-08", "close": 0.24445, "volume": 93685.0}, {"date": "2023-05-09", "close": 0.229783, "volume": 127443.0}, {"date": "2023-05-10", "close": 0.220005, "volume": 223435.0}, {"date": "2023-05-11", "close": 0.24445, "volume": 42252.0}, {"date": "2023-05-12", "close": 0.254228, "volume": 2265.0}, {"date": "2023-05-15", "close": 0.24445, "volume": 35553.0}, {"date": "2023-05-16", "close": 0.254228, "volume": 33459.0}, {"date": "2023-05-17", "close": 0.24445, "volume": 76553.0}, {"date": "2023-05-18", "close": 0.229783, "volume": 27951.0}, {"date": "2023-05-19", "close": 0.229783, "volume": 3025.0}, {"date": "2023-05-22", "close": 0.215116, "volume": 273190.0}, {"date": "2023-05-23", "close": 0.200449, "volume": 471612.0}, {"date": "2023-05-24", "close": 0.19556, "volume": 157735.0}, {"date": "2023-05-25", "close": 0.205338, "volume": 101434.0}, {"date": "2023-05-26", "close": 0.205338, "volume": 406360.0}, {"date": "2023-05-29", "close": 0.185782, "volume": 222046.0}, {"date": "2023-05-30", "close": 0.185782, "volume": 128183.0}, {"date": "2023-05-31", "close": 0.176004, "volume": 146991.0}, {"date": "2023-06-01", "close": 0.19556, "volume": 20540.0}, {"date": "2023-06-02", "close": 0.19556, "volume": 35795.0}, {"date": "2023-06-05", "close": 0.180893, "volume": 255271.0}, {"date": "2023-06-06", "close": 0.200449, "volume": 100861.0}, {"date": "2023-06-07", "close": 0.185782, "volume": 107444.0}, {"date": "2023-06-08", "close": 0.190671, "volume": 84265.0}, {"date": "2023-06-09", "close": 0.185782, "volume": 138331.0}, {"date": "2023-06-13", "close": 0.180893, "volume": 99559.0}, {"date": "2023-06-14", "close": 0.185782, "volume": 403610.0}, {"date": "2023-06-15", "close": 0.185782, "volume": 89280.0}, {"date": "2023-06-16", "close": 0.185782, "volume": 440637.0}, {"date": "2023-06-19", "close": 0.176004, "volume": 276160.0}, {"date": "2023-06-20", "close": 0.185782, "volume": 14089.0}, {"date": "2023-06-21", "close": 0.190671, "volume": 92548.0}, {"date": "2023-06-22", "close": 0.176004, "volume": 246237.0}, {"date": "2023-06-23", "close": 0.166226, "volume": 92389.0}, {"date": "2023-06-26", "close": 0.156448, "volume": 231449.0}, {"date": "2023-06-27", "close": 0.151559, "volume": 373651.0}, {"date": "2023-06-28", "close": 0.156448, "volume": 117203.0}, {"date": "2023-06-29", "close": 0.151559, "volume": 109085.0}, {"date": "2023-06-30", "close": 0.151559, "volume": 220838.0}, {"date": "2023-07-03", "close": 0.166226, "volume": 295300.0}, {"date": "2023-07-04", "close": 0.190671, "volume": 254466.0}, {"date": "2023-07-05", "close": 0.185782, "volume": 18957.0}, {"date": "2023-07-06", "close": 0.176004, "volume": 63409.0}, {"date": "2023-07-10", "close": 0.166226, "volume": 81064.0}, {"date": "2023-07-11", "close": 0.176004, "volume": 22727.0}, {"date": "2023-07-12", "close": 0.176004, "volume": 3061.0}, {"date": "2023-07-13", "close": 0.156448, "volume": 169628.0}, {"date": "2023-07-14", "close": 0.161337, "volume": 38548.0}, {"date": "2023-07-17", "close": 0.161337, "volume": 127254.0}, {"date": "2023-07-18", "close": 0.161337, "volume": 49951.0}, {"date": "2023-07-19", "close": 0.166226, "volume": 2035.0}, {"date": "2023-07-20", "close": 0.166226, "volume": 10227.0}, {"date": "2023-07-21", "close": 0.176004, "volume": 15702.0}, {"date": "2023-07-24", "close": 0.166226, "volume": 111299.0}, {"date": "2023-07-25", "close": 0.161337, "volume": 249072.0}, {"date": "2023-07-26", "close": 0.190671, "volume": 981341.0}, {"date": "2023-07-27", "close": 0.185782, "volume": 33270.0}, {"date": "2023-07-31", "close": 0.166226, "volume": 236260.0}, {"date": "2023-08-01", "close": 0.166226, "volume": 77935.0}, {"date": "2023-08-02", "close": 0.166226, "volume": 60702.0}, {"date": "2023-08-03", "close": 0.1637815, "volume": 194674.0}, {"date": "2023-08-04", "close": 0.161337, "volume": 102270.0}, {"date": "2023-08-07", "close": 0.161337, "volume": 4900.0}, {"date": "2023-08-08", "close": 0.161337, "volume": 28567.0}, {"date": "2023-08-09", "close": 0.161337, "volume": 4202.0}, {"date": "2023-08-10", "close": 0.176004, "volume": 140178.0}, {"date": "2023-08-11", "close": 0.166226, "volume": 15414.0}, {"date": "2023-08-14", "close": 0.161337, "volume": 54787.0}, {"date": "2023-08-15", "close": 0.161337, "volume": 118828.0}, {"date": "2023-08-16", "close": 0.185782, "volume": 120033.0}, {"date": "2023-08-17", "close": 0.166226, "volume": 216416.0}, {"date": "2023-08-18", "close": 0.161337, "volume": 31363.0}, {"date": "2023-08-21", "close": 0.156448, "volume": 248037.0}, {"date": "2023-08-22", "close": 0.151559, "volume": 20454.0}, {"date": "2023-08-23", "close": 0.14667, "volume": 269679.0}, {"date": "2023-08-24", "close": 0.156448, "volume": 224409.0}, {"date": "2023-08-28", "close": 0.136892, "volume": 289802.0}, {"date": "2023-08-29", "close": 0.141781, "volume": 142234.0}, {"date": "2023-08-31", "close": 0.161337, "volume": 380603.0}, {"date": "2023-09-01", "close": 0.161337, "volume": 3170.0}, {"date": "2023-09-04", "close": 0.141781, "volume": 185832.0}, {"date": "2023-09-05", "close": 0.14667, "volume": 61488.0}, {"date": "2023-09-06", "close": 0.156448, "volume": 492929.0}, {"date": "2023-09-07", "close": 0.141781, "volume": 316016.0}, {"date": "2023-09-08", "close": 0.151559, "volume": 192337.0}, {"date": "2023-09-11", "close": 0.166226, "volume": 158518.0}, {"date": "2023-09-12", "close": 0.156448, "volume": 143402.0}, {"date": "2023-09-13", "close": 0.151559, "volume": 531324.0}, {"date": "2023-09-14", "close": 0.151559, "volume": 61765.0}, {"date": "2023-09-15", "close": 0.136892, "volume": 59132.0}, {"date": "2023-09-18", "close": 0.136892, "volume": 55175.0}, {"date": "2023-09-19", "close": 0.136892, "volume": 20891.0}, {"date": "2023-09-21", "close": 0.14667, "volume": 23522.0}, {"date": "2023-09-22", "close": 0.141781, "volume": 82838.0}, {"date": "2023-09-25", "close": 0.132003, "volume": 53574.0}, {"date": "2024-02-26", "close": 0.0792018, "volume": 2197224.0}, {"date": "2024-02-27", "close": 0.0792018, "volume": 1460278.0}, {"date": "2024-02-28", "close": 0.0792018, "volume": 1024562.0}, {"date": "2024-02-29", "close": 0.0762684, "volume": 1715851.0}, {"date": "2024-03-01", "close": 0.0801796, "volume": 367747.0}, {"date": "2024-03-04", "close": 0.0762684, "volume": 135354.0}, {"date": "2024-03-05", "close": 0.078224, "volume": 314379.0}, {"date": "2024-03-06", "close": 0.0762684, "volume": 99790.0}, {"date": "2024-03-07", "close": 0.0752906, "volume": 789501.0}, {"date": "2024-03-08", "close": 0.0752906, "volume": 17761.0}, {"date": "2024-03-11", "close": 0.078224, "volume": 308069.0}, {"date": "2024-03-12", "close": 0.0811574, "volume": 362833.0}, {"date": "2024-03-13", "close": 0.0801796, "volume": 12386.0}, {"date": "2024-03-14", "close": 0.0792018, "volume": 223294.0}, {"date": "2024-03-15", "close": 0.0792018, "volume": 607440.0}, {"date": "2024-03-18", "close": 0.0801796, "volume": 38005.0}, {"date": "2024-03-19", "close": 0.078224, "volume": 287394.0}, {"date": "2024-03-20", "close": 0.0762684, "volume": 621342.0}, {"date": "2024-03-21", "close": 0.0752906, "volume": 157982.0}, {"date": "2024-03-22", "close": 0.0752906, "volume": 104757.0}, {"date": "2024-03-25", "close": 0.0752906, "volume": 366790.0}, {"date": "2024-03-26", "close": 0.0743128, "volume": 256797.0}, {"date": "2024-03-27", "close": 0.0743128, "volume": 104555.0}, {"date": "2024-03-28", "close": 0.0743128, "volume": 356541.0}, {"date": "2024-04-02", "close": 0.0772462, "volume": 803898.0}, {"date": "2024-04-03", "close": 0.0743128, "volume": 94771.0}, {"date": "2024-04-04", "close": 0.0723572, "volume": 288106.0}, {"date": "2024-04-05", "close": 0.073335, "volume": 750423.0}, {"date": "2024-04-08", "close": 0.073335, "volume": 401293.0}, {"date": "2024-04-09", "close": 0.0743128, "volume": 292313.0}, {"date": "2024-04-10", "close": 0.0723572, "volume": 444096.0}, {"date": "2024-04-11", "close": 0.0723572, "volume": 24973.0}, {"date": "2024-04-12", "close": 0.0723572, "volume": 51135.0}, {"date": "2024-04-15", "close": 0.073335, "volume": 190852.0}, {"date": "2024-04-16", "close": 0.0713794, "volume": 321614.0}, {"date": "2024-04-17", "close": 0.0704016, "volume": 314923.0}, {"date": "2024-04-18", "close": 0.0694238, "volume": 677367.0}, {"date": "2024-04-19", "close": 0.0694238, "volume": 680785.0}, {"date": "2024-04-22", "close": 0.0713794, "volume": 409444.0}, {"date": "2024-04-23", "close": 0.0694238, "volume": 293801.0}, {"date": "2024-04-24", "close": 0.0616014, "volume": 2322669.0}, {"date": "2024-04-26", "close": 0.0576902, "volume": 1963748.0}, {"date": "2024-04-29", "close": 0.0576902, "volume": 204737.0}, {"date": "2024-04-30", "close": 0.0518234, "volume": 2390717.0}, {"date": "2024-05-01", "close": 0.0547568, "volume": 466442.0}, {"date": "2024-05-02", "close": 0.0518234, "volume": 179164.0}, {"date": "2024-05-03", "close": 0.0528012, "volume": 600104.0}, {"date": "2024-05-06", "close": 0.0508456, "volume": 143696.0}, {"date": "2024-05-07", "close": 0.053779, "volume": 287189.0}, {"date": "2024-05-08", "close": 0.0498678, "volume": 598928.0}, {"date": "2024-05-09", "close": 0.0498678, "volume": 115952.0}, {"date": "2024-05-10", "close": 0.0469344, "volume": 2566089.0}, {"date": "2024-05-13", "close": 0.0479122, "volume": 295631.0}, {"date": "2024-05-14", "close": 0.0479122, "volume": 79658.0}, {"date": "2024-05-15", "close": 0.0528012, "volume": 574330.0}, {"date": "2024-05-16", "close": 0.0528012, "volume": 15341.0}, {"date": "2024-05-17", "close": 0.053779, "volume": 50238.0}, {"date": "2024-05-20", "close": 0.058668, "volume": 51212.0}, {"date": "2024-05-21", "close": 0.0645348, "volume": 853767.0}, {"date": "2024-05-22", "close": 0.0645348, "volume": 91575.0}, {"date": "2024-05-23", "close": 0.0704016, "volume": 545989.0}, {"date": "2024-05-24", "close": 0.0713794, "volume": 186484.0}, {"date": "2024-05-27", "close": 0.068446, "volume": 520716.0}, {"date": "2024-05-28", "close": 0.063557, "volume": 209733.0}, {"date": "2024-05-29", "close": 0.058668, "volume": 451489.0}, {"date": "2024-05-30", "close": 0.0567124, "volume": 455568.0}, {"date": "2024-06-03", "close": 0.0616014, "volume": 71086.0}, {"date": "2024-06-04", "close": 0.058668, "volume": 73661.0}, {"date": "2024-06-05", "close": 0.0596458, "volume": 169083.0}, {"date": "2024-06-06", "close": 0.0606236, "volume": 486648.0}, {"date": "2024-06-07", "close": 0.0616014, "volume": 52534.0}, {"date": "2024-06-11", "close": 0.0567124, "volume": 127407.0}, {"date": "2024-06-12", "close": 0.058668, "volume": 11854.0}, {"date": "2024-06-13", "close": 0.0576902, "volume": 125829.0}, {"date": "2024-06-14", "close": 0.0557346, "volume": 116771.0}, {"date": "2024-06-17", "close": 0.0567124, "volume": 99203.0}, {"date": "2024-06-18", "close": 0.0655126, "volume": 748708.0}, {"date": "2024-06-19", "close": 0.0625792, "volume": 111026.0}, {"date": "2024-06-20", "close": 0.0645348, "volume": 104080.0}, {"date": "2024-06-21", "close": 0.0762684, "volume": 255091.0}, {"date": "2024-06-24", "close": 0.0762684, "volume": 649338.0}, {"date": "2024-06-25", "close": 0.0713794, "volume": 113901.0}, {"date": "2024-06-26", "close": 0.068446, "volume": 609128.0}, {"date": "2024-06-27", "close": 0.0713794, "volume": 362906.0}, {"date": "2024-06-28", "close": 0.068446, "volume": 185703.0}, {"date": "2024-07-01", "close": 0.063557, "volume": 737262.0}, {"date": "2024-07-02", "close": 0.0616014, "volume": 266637.0}, {"date": "2024-07-04", "close": 0.068446, "volume": 361198.0}, {"date": "2024-07-05", "close": 0.0655126, "volume": 169953.0}, {"date": "2024-07-08", "close": 0.068446, "volume": 167509.0}, {"date": "2024-07-09", "close": 0.063557, "volume": 801900.0}, {"date": "2024-07-10", "close": 0.063557, "volume": 85510.0}, {"date": "2024-07-11", "close": 0.0616014, "volume": 282233.0}, {"date": "2024-07-12", "close": 0.0664904, "volume": 516131.0}, {"date": "2024-07-15", "close": 0.0645348, "volume": 212318.0}, {"date": "2024-07-16", "close": 0.0655126, "volume": 132798.0}, {"date": "2024-07-17", "close": 0.063557, "volume": 82706.0}, {"date": "2024-07-18", "close": 0.0616014, "volume": 282611.0}, {"date": "2024-07-19", "close": 0.0606236, "volume": 135075.0}, {"date": "2024-07-22", "close": 0.0625792, "volume": 25619.0}, {"date": "2024-07-24", "close": 0.0606236, "volume": 69287.0}, {"date": "2024-07-25", "close": 0.0596458, "volume": 34599.0}, {"date": "2024-07-26", "close": 0.0576902, "volume": 351720.0}, {"date": "2024-07-29", "close": 0.0576902, "volume": 78011.0}, {"date": "2024-07-30", "close": 0.0576902, "volume": 25952.0}, {"date": "2024-07-31", "close": 0.058668, "volume": 226515.0}, {"date": "2024-08-01", "close": 0.0616014, "volume": 1050172.0}, {"date": "2024-08-02", "close": 0.0606236, "volume": 115703.0}, {"date": "2024-08-05", "close": 0.0606236, "volume": 169499.0}, {"date": "2024-08-06", "close": 0.0576902, "volume": 23154.0}, {"date": "2024-08-07", "close": 0.0576902, "volume": 87399.0}, {"date": "2024-08-08", "close": 0.058668, "volume": 4880.0}, {"date": "2024-08-09", "close": 0.058668, "volume": 481146.0}, {"date": "2024-08-12", "close": 0.058668, "volume": 174266.0}, {"date": "2024-08-13", "close": 0.0557346, "volume": 265395.0}, {"date": "2024-08-14", "close": 0.0567124, "volume": 40217.0}, {"date": "2024-08-15", "close": 0.0557346, "volume": 396848.0}, {"date": "2024-08-16", "close": 0.0596458, "volume": 272778.0}, {"date": "2024-08-19", "close": 0.0557346, "volume": 336247.0}, {"date": "2024-08-20", "close": 0.053779, "volume": 563165.0}, {"date": "2024-08-21", "close": 0.0547568, "volume": 159741.0}, {"date": "2024-08-22", "close": 0.0547568, "volume": 13449.0}, {"date": "2024-08-26", "close": 0.0547568, "volume": 220588.0}, {"date": "2024-08-27", "close": 0.0518234, "volume": 209900.0}, {"date": "2024-08-28", "close": 0.0528012, "volume": 368188.0}, {"date": "2024-08-29", "close": 0.0508456, "volume": 265016.0}, {"date": "2024-08-30", "close": 0.053779, "volume": 35156.0}, {"date": "2024-09-03", "close": 0.058668, "volume": 15394.0}, {"date": "2024-09-06", "close": 0.0557346, "volume": 134282.0}, {"date": "2024-09-09", "close": 0.0528012, "volume": 178425.0}, {"date": "2024-09-16", "close": 0.0547568, "volume": 31511.0}, {"date": "2024-09-17", "close": 0.0518234, "volume": 355838.0}, {"date": "2024-09-19", "close": 0.058668, "volume": 34772.0}, {"date": "2024-09-20", "close": 0.0547568, "volume": 156480.0}, {"date": "2024-09-23", "close": 0.058668, "volume": 201.0}, {"date": "2024-09-25", "close": 0.0528012, "volume": 3514.0}, {"date": "2024-09-26", "close": 0.0576902, "volume": 29565.0}, {"date": "2024-09-30", "close": 0.0576902, "volume": 10227.0}, {"date": "2024-10-02", "close": 0.0557346, "volume": 30681.0}, {"date": "2024-10-03", "close": 0.0567124, "volume": 1165.0}, {"date": "2024-10-04", "close": 0.053779, "volume": 750528.0}, {"date": "2024-10-07", "close": 0.053779, "volume": 50290.0}, {"date": "2024-10-08", "close": 0.053779, "volume": 215488.0}, {"date": "2024-10-09", "close": 0.0557346, "volume": 157337.0}, {"date": "2024-10-10", "close": 0.053779, "volume": 245111.0}, {"date": "2024-10-11", "close": 0.0567124, "volume": 247051.0}, {"date": "2024-10-15", "close": 0.058668, "volume": 519846.0}, {"date": "2024-10-16", "close": 0.0704016, "volume": 942744.0}, {"date": "2024-10-17", "close": 0.073335, "volume": 1882772.0}, {"date": "2024-10-18", "close": 0.0704016, "volume": 378378.0}, {"date": "2024-10-21", "close": 0.073335, "volume": 146221.0}, {"date": "2024-10-22", "close": 0.0772462, "volume": 605294.0}, {"date": "2024-10-23", "close": 0.083113, "volume": 1101360.0}, {"date": "2024-10-24", "close": 0.0860464, "volume": 525145.0}, {"date": "2024-10-25", "close": 0.0801796, "volume": 656470.0}, {"date": "2024-10-28", "close": 0.0801796, "volume": 204541.0}, {"date": "2024-10-29", "close": 0.0792018, "volume": 233030.0}, {"date": "2024-10-31", "close": 0.0772462, "volume": 191216.0}, {"date": "2024-11-01", "close": 0.0801796, "volume": 336134.0}, {"date": "2024-11-04", "close": 0.088002, "volume": 273749.0}, {"date": "2024-11-05", "close": 0.0938688, "volume": 453352.0}, {"date": "2024-11-06", "close": 0.117336, "volume": 1124003.0}, {"date": "2024-11-07", "close": 0.132003, "volume": 1215832.0}, {"date": "2024-11-08", "close": 0.122225, "volume": 210960.0}, {"date": "2024-11-11", "close": 0.107558, "volume": 728520.0}, {"date": "2024-11-12", "close": 0.136892, "volume": 632266.0}, {"date": "2024-11-13", "close": 0.117336, "volume": 260429.0}, {"date": "2024-11-14", "close": 0.14667, "volume": 786635.0}, {"date": "2024-11-15", "close": 0.132003, "volume": 1393503.0}, {"date": "2024-11-18", "close": 0.117336, "volume": 514629.0}, {"date": "2024-11-19", "close": 0.117336, "volume": 311842.0}, {"date": "2024-11-20", "close": 0.1148915, "volume": 23863.0}, {"date": "2024-11-21", "close": 0.107558, "volume": 308082.0}, {"date": "2024-11-22", "close": 0.102669, "volume": 476025.0}, {"date": "2024-11-25", "close": 0.102669, "volume": 90286.0}, {"date": "2024-11-26", "close": 0.102669, "volume": 474216.0}, {"date": "2024-11-27", "close": 0.09778, "volume": 545466.0}, {"date": "2024-11-28", "close": 0.09778, "volume": 94044.0}, {"date": "2024-11-29", "close": 0.09778, "volume": 178511.0}, {"date": "2024-12-02", "close": 0.092891, "volume": 496208.0}, {"date": "2024-12-03", "close": 0.0909354, "volume": 801019.0}, {"date": "2024-12-04", "close": 0.0909354, "volume": 102269.0}, {"date": "2024-12-05", "close": 0.0909354, "volume": 4091.0}, {"date": "2024-12-09", "close": 0.102669, "volume": 147091.0}, {"date": "2024-12-10", "close": 0.09778, "volume": 523724.0}, {"date": "2024-12-11", "close": 0.0938688, "volume": 220796.0}, {"date": "2024-12-12", "close": 0.0938688, "volume": 20489.0}, {"date": "2024-12-13", "close": 0.0968022, "volume": 46022.0}, {"date": "2024-12-18", "close": 0.107558, "volume": 163106.0}, {"date": "2024-12-19", "close": 0.0919132, "volume": 152313.0}, {"date": "2024-12-20", "close": 0.088002, "volume": 319438.0}, {"date": "2024-12-23", "close": 0.0850686, "volume": 27438.0}, {"date": "2024-12-24", "close": 0.0850686, "volume": 96891.0}, {"date": "2024-12-27", "close": 0.0909354, "volume": 17304.0}, {"date": "2024-12-30", "close": 0.0938688, "volume": 18339.0}, {"date": "2024-12-31", "close": 0.0948466, "volume": 119614.0}, {"date": "2025-01-02", "close": 0.0968022, "volume": 109561.0}, {"date": "2025-01-03", "close": 0.0919132, "volume": 441504.0}, {"date": "2025-01-06", "close": 0.102669, "volume": 263613.0}, {"date": "2025-01-07", "close": 0.09778, "volume": 373288.0}, {"date": "2025-01-08", "close": 0.09778, "volume": 104439.0}, {"date": "2025-01-09", "close": 0.102669, "volume": 99174.0}, {"date": "2025-01-10", "close": 0.102669, "volume": 134639.0}, {"date": "2025-01-13", "close": 0.102669, "volume": 28636.0}, {"date": "2025-01-14", "close": 0.102669, "volume": 52572.0}, {"date": "2025-01-15", "close": 0.09778, "volume": 173143.0}, {"date": "2025-01-16", "close": 0.102669, "volume": 124713.0}, {"date": "2025-01-17", "close": 0.102669, "volume": 35822.0}, {"date": "2025-01-20", "close": 0.102669, "volume": 15327.0}, {"date": "2025-01-21", "close": 0.102669, "volume": 127346.0}, {"date": "2025-01-22", "close": 0.0968022, "volume": 164907.0}, {"date": "2025-01-23", "close": 0.136892, "volume": 589616.0}, {"date": "2025-01-24", "close": 0.127114, "volume": 2972460.0}, {"date": "2025-01-28", "close": 0.1246695, "volume": 135183.0}, {"date": "2025-01-29", "close": 0.127114, "volume": 185938.0}, {"date": "2025-01-30", "close": 0.132003, "volume": 167220.0}, {"date": "2025-01-31", "close": 0.122225, "volume": 133850.0}, {"date": "2025-02-03", "close": 0.102669, "volume": 979149.0}, {"date": "2025-02-04", "close": 0.102669, "volume": 154336.0}, {"date": "2025-02-05", "close": 0.107558, "volume": 476619.0}, {"date": "2025-02-07", "close": 0.112447, "volume": 336.0}, {"date": "2025-02-10", "close": 0.107558, "volume": 565724.0}, {"date": "2025-02-11", "close": 0.107558, "volume": 77023.0}, {"date": "2025-02-12", "close": 0.09778, "volume": 612801.0}, {"date": "2025-02-13", "close": 0.107558, "volume": 49278.0}, {"date": "2025-02-14", "close": 0.112447, "volume": 73752.0}, {"date": "2025-02-17", "close": 0.14667, "volume": 507210.0}, {"date": "2025-02-18", "close": 0.127114, "volume": 240972.0}, {"date": "2025-02-19", "close": 0.117336, "volume": 209931.0}, {"date": "2025-02-20", "close": 0.122225, "volume": 24670.0}, {"date": "2025-02-21", "close": 0.112447, "volume": 175722.0}, {"date": "2025-02-24", "close": 0.117336, "volume": 131278.0}, {"date": "2025-02-25", "close": 0.112447, "volume": 240824.0}, {"date": "2025-02-27", "close": 0.112447, "volume": 127118.0}, {"date": "2025-03-03", "close": 0.102669, "volume": 596838.0}, {"date": "2025-03-04", "close": 0.09778, "volume": 318012.0}, {"date": "2025-03-05", "close": 0.107558, "volume": 272790.0}, {"date": "2025-03-06", "close": 0.112447, "volume": 152087.0}, {"date": "2025-03-07", "close": 0.102669, "volume": 126557.0}, {"date": "2025-03-10", "close": 0.102669, "volume": 204334.0}, {"date": "2025-03-11", "close": 0.0958244, "volume": 651125.0}, {"date": "2025-03-12", "close": 0.0958244, "volume": 11058.0}, {"date": "2025-03-13", "close": 0.0958244, "volume": 39686.0}, {"date": "2025-03-14", "close": 0.0958244, "volume": 107186.0}, {"date": "2025-03-17", "close": 0.09778, "volume": 352607.0}, {"date": "2025-03-18", "close": 0.0919132, "volume": 1042309.0}, {"date": "2025-03-19", "close": 0.0948466, "volume": 38135.0}, {"date": "2025-03-20", "close": 0.0948466, "volume": 186188.0}, {"date": "2025-03-21", "close": 0.0919132, "volume": 139613.0}, {"date": "2025-03-24", "close": 0.0840908, "volume": 633900.0}, {"date": "2025-03-25", "close": 0.088002, "volume": 170735.0}, {"date": "2025-03-26", "close": 0.0850686, "volume": 351671.0}, {"date": "2025-03-27", "close": 0.083113, "volume": 2045.0}, {"date": "2025-03-28", "close": 0.078224, "volume": 732434.0}, {"date": "2025-03-31", "close": 0.073335, "volume": 749552.0}, {"date": "2025-04-01", "close": 0.0645348, "volume": 725436.0}, {"date": "2025-04-02", "close": 0.0645348, "volume": 354876.0}, {"date": "2025-04-03", "close": 0.0645348, "volume": 14138.0}, {"date": "2025-04-04", "close": 0.0655126, "volume": 1432.0}, {"date": "2025-04-07", "close": 0.0655126, "volume": 744824.0}, {"date": "2025-04-08", "close": 0.0606236, "volume": 357946.0}, {"date": "2025-04-09", "close": 0.0606236, "volume": 51135.0}, {"date": "2025-04-10", "close": 0.0606236, "volume": 188448.0}, {"date": "2025-04-11", "close": 0.0606236, "volume": 257662.0}, {"date": "2025-04-14", "close": 0.0645348, "volume": 125985.0}, {"date": "2025-04-15", "close": 0.0645348, "volume": 31.0}, {"date": "2025-04-16", "close": 0.058668, "volume": 89809.0}, {"date": "2025-04-17", "close": 0.0567124, "volume": 2557.0}, {"date": "2025-04-23", "close": 0.0596458, "volume": 99921.0}, {"date": "2025-04-24", "close": 0.0596458, "volume": 10227.0}, {"date": "2025-04-28", "close": 0.0557346, "volume": 371151.0}, {"date": "2025-04-29", "close": 0.0567124, "volume": 43495.0}, {"date": "2025-04-30", "close": 0.0567124, "volume": 20320.0}, {"date": "2025-05-01", "close": 0.0567124, "volume": 156061.0}, {"date": "2025-05-02", "close": 0.0528012, "volume": 38838.0}, {"date": "2025-05-05", "close": 0.0508456, "volume": 222695.0}, {"date": "2025-05-06", "close": 0.0567124, "volume": 227586.0}, {"date": "2025-05-07", "close": 0.0498678, "volume": 105347.0}, {"date": "2025-05-09", "close": 0.0518234, "volume": 103486.0}, {"date": "2025-05-12", "close": 0.0508456, "volume": 75285.0}, {"date": "2025-05-13", "close": 0.0469344, "volume": 813525.0}, {"date": "2025-05-14", "close": 0.0449788, "volume": 516030.0}, {"date": "2025-05-15", "close": 0.0498678, "volume": 266356.0}, {"date": "2025-05-16", "close": 0.0518234, "volume": 101885.0}, {"date": "2025-05-19", "close": 0.0547568, "volume": 113875.0}, {"date": "2025-05-20", "close": 0.0479122, "volume": 253669.0}, {"date": "2025-05-23", "close": 0.04889, "volume": 7269.0}, {"date": "2025-05-26", "close": 0.04889, "volume": 3051.0}, {"date": "2025-05-27", "close": 0.04889, "volume": 20454.0}, {"date": "2025-05-30", "close": 0.0410676, "volume": 630983.0}, {"date": "2025-06-02", "close": 0.044001, "volume": 423256.0}, {"date": "2025-06-03", "close": 0.044, "volume": 352225.0}, {"date": "2025-06-04", "close": 0.04, "volume": 183362.0}, {"date": "2025-06-05", "close": 0.039, "volume": 295359.0}, {"date": "2025-06-06", "close": 0.039, "volume": 90161.0}, {"date": "2025-06-10", "close": 0.041, "volume": 3168171.0}, {"date": "2025-06-11", "close": 0.041, "volume": 112720.0}, {"date": "2025-06-12", "close": 0.039, "volume": 411987.0}, {"date": "2025-06-13", "close": 0.041, "volume": 224334.0}, {"date": "2025-06-16", "close": 0.039, "volume": 80481.0}, {"date": "2025-06-17", "close": 0.04, "volume": 112945.0}, {"date": "2025-06-18", "close": 0.041, "volume": 209376.0}, {"date": "2025-06-19", "close": 0.041, "volume": 575047.0}, {"date": "2025-06-20", "close": 0.04, "volume": 377622.0}, {"date": "2025-06-23", "close": 0.04, "volume": 300747.0}, {"date": "2025-06-24", "close": 0.039, "volume": 66370.0}, {"date": "2025-06-25", "close": 0.04, "volume": 259166.0}, {"date": "2025-06-27", "close": 0.039, "volume": 521681.0}, {"date": "2025-06-30", "close": 0.04, "volume": 54645.0}, {"date": "2025-07-01", "close": 0.04, "volume": 614650.0}, {"date": "2025-07-03", "close": 0.04, "volume": 203725.0}, {"date": "2025-07-04", "close": 0.039, "volume": 57176.0}, {"date": "2025-07-07", "close": 0.04, "volume": 28154.0}, {"date": "2025-07-09", "close": 0.044, "volume": 181022.0}, {"date": "2025-07-10", "close": 0.04, "volume": 44755.0}, {"date": "2025-07-14", "close": 0.04, "volume": 160179.0}, {"date": "2025-07-15", "close": 0.04, "volume": 88755.0}, {"date": "2025-07-16", "close": 0.039, "volume": 204897.0}, {"date": "2025-07-17", "close": 0.045, "volume": 1073299.0}, {"date": "2025-07-18", "close": 0.041, "volume": 466911.0}, {"date": "2025-07-22", "close": 0.044, "volume": 354696.0}, {"date": "2025-07-23", "close": 0.04, "volume": 913658.0}, {"date": "2025-07-24", "close": 0.041, "volume": 792452.0}, {"date": "2025-07-25", "close": 0.038, "volume": 903951.0}, {"date": "2025-07-28", "close": 0.038, "volume": 1541.0}, {"date": "2025-07-29", "close": 0.035, "volume": 1878776.0}, {"date": "2025-07-30", "close": 0.035, "volume": 559340.0}, {"date": "2025-07-31", "close": 0.036, "volume": 69306.0}, {"date": "2025-08-01", "close": 0.034, "volume": 1272106.0}, {"date": "2025-08-04", "close": 0.031, "volume": 2368724.0}, {"date": "2025-08-05", "close": 0.032, "volume": 55372.0}, {"date": "2025-08-06", "close": 0.032, "volume": 90021.0}, {"date": "2025-08-07", "close": 0.032, "volume": 47726.0}, {"date": "2025-08-08", "close": 0.036, "volume": 166482.0}, {"date": "2025-08-11", "close": 0.032, "volume": 206023.0}, {"date": "2025-08-12", "close": 0.03, "volume": 729837.0}, {"date": "2025-08-13", "close": 0.03, "volume": 400400.0}, {"date": "2025-08-15", "close": 0.031, "volume": 179473.0}, {"date": "2025-08-18", "close": 0.031, "volume": 270938.0}, {"date": "2025-08-19", "close": 0.03, "volume": 291674.0}, {"date": "2025-08-20", "close": 0.03, "volume": 515797.0}, {"date": "2025-08-21", "close": 0.029, "volume": 387828.0}, {"date": "2025-08-22", "close": 0.03, "volume": 261946.0}, {"date": "2025-08-25", "close": 0.03, "volume": 350883.0}, {"date": "2025-08-26", "close": 0.028, "volume": 320210.0}, {"date": "2025-08-27", "close": 0.027, "volume": 333133.0}, {"date": "2025-08-28", "close": 0.03, "volume": 675306.0}, {"date": "2025-08-29", "close": 0.031, "volume": 38709.0}, {"date": "2025-09-01", "close": 0.03, "volume": 1665709.0}, {"date": "2025-09-02", "close": 0.028, "volume": 117832.0}, {"date": "2025-09-03", "close": 0.028, "volume": 21500.0}, {"date": "2025-09-04", "close": 0.028, "volume": 82478.0}, {"date": "2025-09-08", "close": 0.03, "volume": 2200977.0}, {"date": "2025-09-09", "close": 0.029, "volume": 710457.0}, {"date": "2025-09-10", "close": 0.028, "volume": 47947.0}, {"date": "2025-09-11", "close": 0.029, "volume": 1101824.0}, {"date": "2025-09-12", "close": 0.03, "volume": 635509.0}, {"date": "2025-09-15", "close": 0.029, "volume": 582875.0}, {"date": "2025-09-16", "close": 0.03, "volume": 110917.0}, {"date": "2025-09-17", "close": 0.03, "volume": 35231.0}, {"date": "2025-09-18", "close": 0.033, "volume": 472627.0}, {"date": "2025-09-19", "close": 0.038, "volume": 905492.0}, {"date": "2025-09-22", "close": 0.036, "volume": 176535.0}, {"date": "2025-09-23", "close": 0.035, "volume": 1023162.0}, {"date": "2025-09-24", "close": 0.036, "volume": 464040.0}, {"date": "2025-09-25", "close": 0.034, "volume": 91722.0}, {"date": "2025-09-26", "close": 0.033, "volume": 1308740.0}, {"date": "2025-09-29", "close": 0.031, "volume": 468204.0}, {"date": "2025-09-30", "close": 0.032, "volume": 719234.0}, {"date": "2025-10-01", "close": 0.03, "volume": 1971026.0}, {"date": "2025-10-02", "close": 0.03, "volume": 201147.0}, {"date": "2025-10-03", "close": 0.028, "volume": 360417.0}, {"date": "2025-10-06", "close": 0.029, "volume": 49528.0}, {"date": "2025-10-07", "close": 0.032, "volume": 417619.0}, {"date": "2025-10-08", "close": 0.03, "volume": 122409.0}, {"date": "2025-10-09", "close": 0.03, "volume": 59170.0}, {"date": "2025-10-10", "close": 0.03, "volume": 345803.0}, {"date": "2025-10-13", "close": 0.03, "volume": 313127.0}, {"date": "2025-10-14", "close": 0.028, "volume": 350257.0}, {"date": "2025-10-15", "close": 0.028, "volume": 48875.0}, {"date": "2025-10-16", "close": 0.028, "volume": 100000.0}, {"date": "2025-10-17", "close": 0.027, "volume": 824630.0}, {"date": "2025-10-20", "close": 0.027, "volume": 371827.0}, {"date": "2025-10-21", "close": 0.03, "volume": 2678487.0}, {"date": "2025-10-22", "close": 0.03, "volume": 705456.0}, {"date": "2025-10-23", "close": 0.032, "volume": 450758.0}, {"date": "2025-10-24", "close": 0.034, "volume": 279875.0}, {"date": "2025-10-27", "close": 0.034, "volume": 1893602.0}, {"date": "2025-10-28", "close": 0.035, "volume": 779824.0}, {"date": "2025-10-29", "close": 0.035, "volume": 157902.0}, {"date": "2025-10-30", "close": 0.036, "volume": 891000.0}, {"date": "2025-10-31", "close": 0.034, "volume": 1809677.0}, {"date": "2025-11-03", "close": 0.035, "volume": 6208057.0}, {"date": "2025-11-04", "close": 0.034, "volume": 44151.0}, {"date": "2025-11-05", "close": 0.033, "volume": 203200.0}, {"date": "2025-11-06", "close": 0.034, "volume": 15714.0}, {"date": "2025-11-07", "close": 0.032, "volume": 258535.0}, {"date": "2025-11-10", "close": 0.033, "volume": 2289.0}, {"date": "2025-11-12", "close": 0.038, "volume": 1004860.0}, {"date": "2025-11-13", "close": 0.038, "volume": 27600.0}, {"date": "2025-11-17", "close": 0.038, "volume": 48303.0}, {"date": "2025-11-19", "close": 0.038, "volume": 350000.0}, {"date": "2025-11-20", "close": 0.04, "volume": 465789.0}, {"date": "2025-11-24", "close": 0.038, "volume": 55000.0}, {"date": "2025-11-25", "close": 0.039, "volume": 1058949.0}, {"date": "2025-11-27", "close": 0.039, "volume": 130000.0}, {"date": "2025-11-28", "close": 0.049, "volume": 5621535.0}, {"date": "2025-12-01", "close": 0.045, "volume": 284182.0}, {"date": "2025-12-02", "close": 0.049, "volume": 991585.0}, {"date": "2025-12-03", "close": 0.052, "volume": 556726.0}, {"date": "2025-12-04", "close": 0.054, "volume": 95505.0}, {"date": "2025-12-05", "close": 0.057, "volume": 900834.0}, {"date": "2025-12-08", "close": 0.058, "volume": 449293.0}, {"date": "2025-12-09", "close": 0.061, "volume": 888119.0}, {"date": "2025-12-10", "close": 0.06, "volume": 385770.0}, {"date": "2025-12-11", "close": 0.053, "volume": 663321.0}, {"date": "2025-12-12", "close": 0.055, "volume": 324127.0}, {"date": "2025-12-15", "close": 0.052, "volume": 155512.0}, {"date": "2025-12-16", "close": 0.055, "volume": 733753.0}, {"date": "2025-12-17", "close": 0.052, "volume": 501821.0}, {"date": "2025-12-18", "close": 0.053, "volume": 50000.0}, {"date": "2025-12-22", "close": 0.054, "volume": 325897.0}, {"date": "2025-12-23", "close": 0.055, "volume": 64200.0}, {"date": "2025-12-24", "close": 0.055, "volume": 550000.0}, {"date": "2025-12-30", "close": 0.05, "volume": 345403.0}, {"date": "2025-12-31", "close": 0.053, "volume": 18849.0}, {"date": "2026-01-02", "close": 0.053, "volume": 566291.0}, {"date": "2026-01-05", "close": 0.05, "volume": 185308.0}, {"date": "2026-01-07", "close": 0.05, "volume": 346825.0}, {"date": "2026-01-08", "close": 0.05, "volume": 150000.0}, {"date": "2026-01-09", "close": 0.052, "volume": 304600.0}, {"date": "2026-01-12", "close": 0.049, "volume": 87752.0}, {"date": "2026-01-13", "close": 0.048, "volume": 61040.0}, {"date": "2026-01-14", "close": 0.047, "volume": 348126.0}, {"date": "2026-01-15", "close": 0.048, "volume": 401925.0}, {"date": "2026-01-16", "close": 0.05, "volume": 47891.0}, {"date": "2026-01-19", "close": 0.048, "volume": 30000.0}, {"date": "2026-01-20", "close": 0.048, "volume": 201349.0}, {"date": "2026-01-21", "close": 0.044, "volume": 927325.0}, {"date": "2026-01-22", "close": 0.046, "volume": 88930.0}, {"date": "2026-01-23", "close": 0.045, "volume": 563202.0}, {"date": "2026-01-27", "close": 0.045, "volume": 32486.0}, {"date": "2026-01-28", "close": 0.045, "volume": 194304.0}, {"date": "2026-01-29", "close": 0.045, "volume": 114154.0}, {"date": "2026-01-30", "close": 0.045, "volume": 759977.0}, {"date": "2026-02-02", "close": 0.046, "volume": 620209.0}, {"date": "2026-02-03", "close": 0.044, "volume": 130027.0}, {"date": "2026-02-04", "close": 0.045, "volume": 48271.0}, {"date": "2026-02-05", "close": 0.045, "volume": 440679.0}, {"date": "2026-02-06", "close": 0.042, "volume": 869297.0}, {"date": "2026-02-10", "close": 0.044, "volume": 782252.0}, {"date": "2026-02-11", "close": 0.044, "volume": 11365.0}, {"date": "2026-02-16", "close": 0.039, "volume": 300287.0}, {"date": "2026-02-17", "close": 0.038, "volume": 1030000.0}, {"date": "2026-02-18", "close": 0.037, "volume": 294552.0}, {"date": "2026-02-19", "close": 0.036, "volume": 105879.0}, {"date": "2026-02-24", "close": 0.036, "volume": 324599.0}, {"date": "2026-02-25", "close": 0.036, "volume": 420800.0}, {"date": "2026-02-26", "close": 0.035, "volume": 742161.0}, {"date": "2026-02-27", "close": 0.035, "volume": 236810.0}, {"date": "2026-03-02", "close": 0.035, "volume": 3340945.0}, {"date": "2026-03-03", "close": 0.034, "volume": 194899.0}, {"date": "2026-03-04", "close": 0.032, "volume": 1529240.0}, {"date": "2026-03-05", "close": 0.033, "volume": 10900.0}, {"date": "2026-03-06", "close": 0.029, "volume": 249550.0}, {"date": "2026-03-09", "close": 0.029, "volume": 600000.0}, {"date": "2026-03-10", "close": 0.028, "volume": 18395.0}, {"date": "2026-03-11", "close": 0.03, "volume": 150450.0}, {"date": "2026-03-12", "close": 0.032, "volume": 447247.0}, {"date": "2026-03-13", "close": 0.03, "volume": 2357214.0}, {"date": "2026-03-16", "close": 0.028, "volume": 348345.0}, {"date": "2026-03-17", "close": 0.028, "volume": 1881.0}, {"date": "2026-03-19", "close": 0.036, "volume": 1999762.0}, {"date": "2026-03-20", "close": 0.034, "volume": 4004208.0}, {"date": "2026-03-23", "close": 0.032, "volume": 600630.0}, {"date": "2026-03-24", "close": 0.032, "volume": 1279110.0}, {"date": "2026-03-25", "close": 0.032, "volume": 10000.0}, {"date": "2026-03-26", "close": 0.032, "volume": 56061.0}, {"date": "2026-03-27", "close": 0.033, "volume": 20000.0}, {"date": "2026-03-31", "close": 0.033, "volume": 282477.0}, {"date": "2026-04-01", "close": 0.035, "volume": 12630.0}, {"date": "2026-04-02", "close": 0.035, "volume": 260000.0}, {"date": "2026-04-08", "close": 0.035, "volume": 740000.0}, {"date": "2026-04-09", "close": 0.039, "volume": 1064999.0}, {"date": "2026-04-10", "close": 0.037, "volume": 475564.0}, {"date": "2026-04-13", "close": 0.039, "volume": 6258.0}, {"date": "2026-04-14", "close": 0.039, "volume": 1872.0}, {"date": "2026-04-15", "close": 0.038, "volume": 579249.0}, {"date": "2026-04-16", "close": 0.037, "volume": 677765.0}, {"date": "2026-04-17", "close": 0.036, "volume": 536425.0}, {"date": "2026-04-20", "close": 0.035, "volume": 128565.0}, {"date": "2026-04-21", "close": 0.036, "volume": 76739.0}, {"date": "2026-04-22", "close": 0.036, "volume": 21985.0}, {"date": "2026-04-23", "close": 0.035, "volume": 162015.0}, {"date": "2026-04-24", "close": 0.035, "volume": 230000.0}, {"date": "2026-04-28", "close": 0.034, "volume": 348551.0}, {"date": "2026-04-29", "close": 0.033, "volume": 300000.0}, {"date": "2026-04-30", "close": 0.032, "volume": 200000.0}, {"date": "2026-05-01", "close": 0.035, "volume": 1613805.0}, {"date": "2026-05-04", "close": 0.036, "volume": 6115.0}, {"date": "2026-05-05", "close": 0.035, "volume": 3790.0}, {"date": "2026-05-06", "close": 0.036, "volume": 240307.0}, {"date": "2026-05-07", "close": 0.037, "volume": 92485.0}, {"date": "2026-05-08", "close": 0.038, "volume": 96218.0}, {"date": "2026-05-11", "close": 0.039, "volume": 736455.0}, {"date": "2026-05-12", "close": 0.039, "volume": 715286.0}, {"date": "2026-05-15", "close": 0.036, "volume": 24529.0}, {"date": "2026-05-18", "close": 0.035, "volume": 222107.0}, {"date": "2026-05-19", "close": 0.036, "volume": 100000.0}, {"date": "2026-05-20", "close": 0.038, "volume": 231379.0}, {"date": "2026-05-21", "close": 0.036, "volume": 210197.0}, {"date": "2026-05-22", "close": 0.034, "volume": 965666.0}, {"date": "2026-05-26", "close": 0.031, "volume": 3423110.0}, {"date": "2026-05-27", "close": 0.032, "volume": 122001.0}, {"date": "2026-05-28", "close": 0.029, "volume": 1693094.0}, {"date": "2026-05-29", "close": 0.027, "volume": 561072.0}, {"date": "2026-06-01", "close": 0.029, "volume": 35638.0}, {"date": "2026-06-02", "close": 0.028, "volume": 613727.0}, {"date": "2026-06-03", "close": 0.029, "volume": 132412.0}, {"date": "2026-06-04", "close": 0.028, "volume": 13913.0}, {"date": "2026-06-05", "close": 0.027, "volume": 876398.0}, {"date": "2026-06-09", "close": 0.028, "volume": 92264.0}, {"date": "2026-06-10", "close": 0.026, "volume": 531470.0}, {"date": "2026-06-11", "close": 0.023, "volume": 803377.0}, {"date": "2026-06-12", "close": 0.024, "volume": 73064.0}, {"date": "2026-06-15", "close": 0.024, "volume": 87419.0}, {"date": "2026-06-16", "close": 0.026, "volume": 413894.0}, {"date": "2026-06-19", "close": 0.023, "volume": 1254146.0}, {"date": "2026-06-22", "close": 0.0225, "volume": 1383465.0}, {"date": "2026-06-23", "close": 0.022, "volume": 1443249.0}, {"date": "2026-06-24", "close": 0.022, "volume": 1273035.0}, {"date": "2026-06-25", "close": 0.021, "volume": 2669020.0}, {"date": "2026-06-26", "close": 0.022, "volume": 2061495.0}, {"date": "2026-06-29", "close": 0.0215, "volume": 379595.0}, {"date": "2026-06-30", "close": 0.021, "volume": 1064853.0}, {"date": "2026-07-01", "close": 0.021, "volume": 331645.0}, {"date": "2026-07-02", "close": 0.022, "volume": 423100.0}, {"date": "2026-07-03", "close": 0.023, "volume": 337502.0}, {"date": "2026-07-06", "close": 0.022, "volume": 549517.0}, {"date": "2026-07-07", "close": 0.021, "volume": 586461.0}, {"date": "2026-07-08", "close": 0.021, "volume": 11373.0}, {"date": "2026-07-10", "close": 0.021, "volume": 1676490.0}, {"date": "2026-07-13", "close": 0.022, "volume": 461927.0}, {"date": "2026-07-14", "close": 0.022, "volume": 256197.0}, {"date": "2026-07-16", "close": 0.021, "volume": 340000.0}, {"date": "2026-07-17", "close": 0.021, "volume": 1504992.0}, {"date": "2026-07-21", "close": 0.02, "volume": 1174961.0}, {"date": "2026-07-22", "close": 0.021, "volume": 253431.0}, {"date": "2026-07-23", "close": 0.02, "volume": 1051501.0}, {"date": "2026-07-24", "close": 0.019, "volume": 2055933.0}, {"date": "2026-07-27", "close": 0.02, "volume": 1423135.0}, {"date": "2026-07-28", "close": 0.02, "volume": 481290.0}, {"date": "2026-07-29", "close": 0.02, "volume": 198810.0}, {"date": "2026-07-30", "close": 0.019, "volume": 505530.0}, {"date": "2026-07-31", "close": 0.019, "volume": 363385.0}, {"date": "2026-08-03", "close": 0.02, "volume": 183567.0}, {"date": "2026-08-05", "close": 0.02, "volume": 283970.0}, {"date": "2026-08-07", "close": 0.02, "volume": 113149.0}, {"date": "2026-08-10", "close": 0.02, "volume": 1363440.0}, {"date": "2026-08-11", "close": 0.02, "volume": 1289326.0}, {"date": "2026-08-12", "close": 0.019, "volume": 502638.0}, {"date": "2026-08-13", "close": 0.017, "volume": 627688.0}, {"date": "2026-08-14", "close": 0.019, "volume": 260384.0}, {"date": "2026-08-17", "close": 0.018, "volume": 572797.0}, {"date": "2026-08-18", "close": 0.017, "volume": 2280487.0}, {"date": "2026-08-19", "close": 0.0185, "volume": 7123.0}, {"date": "2026-08-20", "close": 0.016, "volume": 2342331.0}, {"date": "2026-08-21", "close": 0.016, "volume": 339299.0}, {"date": "2026-08-24", "close": 0.015, "volume": 2071839.0}, {"date": "2026-08-26", "close": 0.014, "volume": 1430800.0}, {"date": "2026-08-28", "close": 0.014, "volume": 500972.0}, {"date": "2026-08-31", "close": 0.014, "volume": 279319.0}, {"date": "2026-09-01", "close": 0.016, "volume": 2373601.0}, {"date": "2026-09-02", "close": 0.016, "volume": 174164.0}, {"date": "2026-09-04", "close": 0.017, "volume": 334402.0}, {"date": "2026-09-07", "close": 0.0205, "volume": 865109.0}], "refreshing": true}