{"ticker": "DUB", "overview": {"name": "Dubber Corporation Limited", "country": "Australia", "industry": "Software & 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": "DUB", "has_prices": true, "as_of": "2026-09-18", "last": 0.008, "prev_close": 0.008, "change": 0.0, "change_pct": 0.0, "session_volume": 366997.0, "vwap_5": 0.008, "vwap_20": 0.008200717001348038, "vwap_60": 0.008749709178726639, "vwap_250": 0.013252109668858652, "high_52w": 0.019, "low_52w": 0.008, "avg_volume_20": 1686412.45, "sessions": 400, "market_cap": {"value": 21694220.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150235", "src": "ASX", "ticker": "DUB", "cik": "", "company": "Dubber Corporation Limited", "company_raw": "Dubber Corporation Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their DUB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150235", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36941}, {"id": "ASXSH-03146176", "src": "ASX", "ticker": "DUB", "cik": "", "company": "Dubber Corporation Limited", "company_raw": "Dubber Corporation Limited", "who": "Regal Partners Funds Management Pty Ltd and its", "who_key": "Regal Partners Funds Management Pty Ltd and its", "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": "Exit: Regal Partners Funds Management Pty Ltd and its drops below 5% of DUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146176", "trade_date": "", "timestamp": "2026-10-08", "mins": 36941}, {"id": "ASX-03146251", "src": "ASX", "ticker": "DUB", "cik": "", "company": "Dubber Corporation Limited", "company_raw": "Dubber Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in DUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03146251", "trade_date": "2026-09-30", "timestamp": "2026-09-30", "mins": 48461}, {"id": "ASX-03144928", "src": "ASX", "ticker": "DUB", "cik": "", "company": "Dubber Corporation Limited", "company_raw": "Dubber Corporation Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in DUB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144928", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51341}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "REGAL PARTNERS HOLDINGS PTY LIMITED", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146176-3A703675", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "John Selak", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "Officeholder of Trustee and Beneficiary of Superannuation", "pct": null, "notice_date": "2026-07-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108760-3A696793", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "corrected", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-11-13", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-07", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-30", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-12", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-13", "source_url": "https://www.marketindex.com.au/asx/dub", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/dub", "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": "2026-03-24", "source_url": "https://www.marketindex.com.au/asx/dub", "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": "2026-03-17", "source_url": "https://www.marketindex.com.au/asx/dub", "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": "2026-01-05", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-19", "source_url": "https://www.marketindex.com.au/asx/dub", "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": "2025-12-17", "source_url": "https://www.marketindex.com.au/asx/dub", "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": "2025-12-10", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-08", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-10", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-06", "source_url": "https://www.marketindex.com.au/asx/dub", "needs_ocr": 0}], "directors": [{"name": "John Selak", "first_seen": "2026-07-07", "last_seen": "2026-07-07", "status": "current", "notices": 1}, {"name": "corrected", "first_seen": "2016-11-13", "last_seen": "2016-11-13", "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": "2026-10-25", "form": "Commitments Test Entity Quarterly Reports", "title": "Q1 FY27 Quarterly Activities Report and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152744-3A704886"}, {"date": "2026-10-13", "form": "Other", "title": "Dubber Investor Webinar", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147729-3A703981"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "Consolidation/Split - DUB", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146231-3A703687"}, {"date": "2026-10-08", "form": "Issued Capital", "title": "FY2026 AGM Access Letter, Notice of Meeting and Proxy", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146229-3A703686"}, {"date": "2026-10-08", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146176-3A703675"}], "performance": {"ticker": "DUB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2000-06-30", "close": 34.2919023, "volume": 1706.0}, {"date": "2000-07-03", "close": 32.00577548, "volume": 831.0}, {"date": "2000-07-04", "close": 32.577307185, "volume": 203.0}, {"date": "2000-07-05", "close": 34.2919023, "volume": 131.0}, {"date": "2000-07-06", "close": 35.43496571, "volume": 114.0}, {"date": "2000-07-10", "close": 34.2919023, "volume": 262.0}, {"date": "2000-07-11", "close": 34.2919023, "volume": 175.0}, {"date": "2000-07-19", "close": 38.86415594, "volume": 13254.0}, {"date": "2000-07-21", "close": 42.29334617, "volume": 87.0}, {"date": "2000-07-24", "close": 43.43640958, "volume": 87.0}, {"date": "2000-07-25", "close": 41.15028276, "volume": 72.0}, {"date": "2000-07-27", "close": 43.43640958, "volume": 234.0}, {"date": "2000-08-02", "close": 36.57802912, "volume": 26.0}, {"date": "2000-08-08", "close": 34.2919023, "volume": 1750.0}, {"date": "2000-08-10", "close": 36.57802912, "volume": 87.0}, {"date": "2000-08-17", "close": 36.57802912, "volume": 157.0}, {"date": "2000-08-21", "close": 34.2919023, "volume": 175.0}, {"date": "2000-08-24", "close": 34.2919023, "volume": 35.0}, {"date": "2000-09-05", "close": 34.2919023, "volume": null}, {"date": "2000-09-06", "close": 32.00577548, "volume": 31.0}, {"date": "2000-09-21", "close": 32.00577548, "volume": 262.0}, {"date": "2000-10-16", "close": 18.28901456, "volume": 717.0}, {"date": "2000-10-17", "close": 22.8612682, "volume": 175.0}, {"date": "2000-10-20", "close": 34.2919023, "volume": 658.0}, {"date": "2000-10-27", "close": 32.00577548, "volume": 217.0}, {"date": "2000-11-01", "close": 32.00577548, "volume": 175.0}, {"date": "2000-11-15", "close": 32.00577548, "volume": 35.0}, {"date": "2000-11-20", "close": 32.00577548, "volume": null}, {"date": "2000-11-21", "close": 32.00577548, "volume": null}, {"date": "2000-11-22", "close": 32.00577548, "volume": null}, {"date": "2000-11-23", "close": 32.00577548, "volume": null}, {"date": "2000-11-24", "close": 25.14739502, "volume": 44.0}, {"date": "2000-11-27", "close": 25.14739502, "volume": 83.0}, {"date": "2000-11-28", "close": 25.14739502, "volume": null}, {"date": "2000-11-29", "close": 25.14739502, "volume": 4.0}, {"date": "2000-11-30", "close": 25.14739502, "volume": null}, {"date": "2000-12-01", "close": 25.14739502, "volume": null}, {"date": "2000-12-04", "close": 25.14739502, "volume": null}, {"date": "2000-12-05", "close": 25.14739502, "volume": null}, {"date": "2000-12-06", "close": 25.14739502, "volume": null}, {"date": "2000-12-07", "close": 25.14739502, "volume": null}, {"date": "2000-12-11", "close": 25.14739502, "volume": 457.0}, {"date": "2000-12-12", "close": 25.14739502, "volume": null}, {"date": "2000-12-13", "close": 25.14739502, "volume": null}, {"date": "2000-12-14", "close": 25.14739502, "volume": 155.0}, {"date": "2000-12-15", "close": 25.14739502, "volume": null}, {"date": "2000-12-18", "close": 28.57658525, "volume": 44.0}, {"date": "2000-12-19", "close": 32.348694503, "volume": 36.0}, {"date": "2000-12-20", "close": 32.348694503, "volume": null}, {"date": "2000-12-21", "close": 32.348694503, "volume": null}, {"date": "2000-12-22", "close": 26.29045843, "volume": 61.0}, {"date": "2000-12-27", "close": 26.29045843, "volume": null}, {"date": "2000-12-28", "close": 26.29045843, "volume": null}, {"date": "2000-12-29", "close": 26.29045843, "volume": null}, {"date": "2001-01-02", "close": 25.14739502, "volume": 46.0}, {"date": "2001-01-03", "close": 25.14739502, "volume": null}, {"date": "2001-01-04", "close": 25.14739502, "volume": null}, {"date": "2001-01-05", "close": 25.14739502, "volume": null}, {"date": "2001-01-08", "close": 25.14739502, "volume": 16.0}, {"date": "2001-01-09", "close": 25.14739502, "volume": null}, {"date": "2001-01-10", "close": 25.14739502, "volume": null}, {"date": "2001-01-11", "close": 26.29045843, "volume": 44.0}, {"date": "2001-01-12", "close": 26.29045843, "volume": null}, {"date": "2001-01-15", "close": 26.29045843, "volume": null}, {"date": "2001-01-16", "close": 28.57658525, "volume": 28.0}, {"date": "2001-01-17", "close": 28.57658525, "volume": null}, {"date": "2001-01-18", "close": 28.57658525, "volume": null}, {"date": "2001-01-19", "close": 28.57658525, "volume": 60.0}, {"date": "2001-01-22", "close": 28.57658525, "volume": null}, {"date": "2001-01-23", "close": 28.57658525, "volume": null}, {"date": "2001-01-24", "close": 28.57658525, "volume": null}, {"date": "2001-01-25", "close": 28.57658525, "volume": null}, {"date": "2001-01-29", "close": 28.57658525, "volume": null}, {"date": "2001-01-30", "close": 28.57658525, "volume": null}, {"date": "2001-01-31", "close": 28.57658525, "volume": null}, {"date": "2001-02-01", "close": 28.57658525, "volume": null}, {"date": "2001-02-02", "close": 34.2919023, "volume": 52.0}, {"date": "2001-02-05", "close": 27.43352184, "volume": 159.0}, {"date": "2001-02-06", "close": 27.43352184, "volume": null}, {"date": "2001-02-07", "close": 27.43352184, "volume": null}, {"date": "2001-02-08", "close": 27.43352184, "volume": null}, {"date": "2001-02-09", "close": 24.00433161, "volume": 70.0}, {"date": "2001-02-12", "close": 24.00433161, "volume": null}, {"date": "2001-02-13", "close": 24.00433161, "volume": null}, {"date": "2001-02-14", "close": 24.00433161, "volume": null}, {"date": "2001-02-15", "close": 24.00433161, "volume": null}, {"date": "2001-02-16", "close": 24.00433161, "volume": null}, {"date": "2001-02-19", "close": 24.00433161, "volume": null}, {"date": "2001-02-20", "close": 24.00433161, "volume": null}, {"date": "2001-02-21", "close": 22.8612682, "volume": 219.0}, {"date": "2001-02-22", "close": 22.8612682, "volume": null}, {"date": "2001-02-23", "close": 22.8612682, "volume": null}, {"date": "2001-02-26", "close": 28.57658525, "volume": 166.0}, {"date": "2001-02-27", "close": 28.57658525, "volume": null}, {"date": "2001-02-28", "close": 28.57658525, "volume": null}, {"date": "2001-03-01", "close": 28.57658525, "volume": null}, {"date": "2001-03-02", "close": 28.57658525, "volume": null}, {"date": "2001-03-05", "close": 28.57658525, "volume": null}, {"date": "2001-03-06", "close": 28.57658525, "volume": null}, {"date": "2001-03-07", "close": 28.57658525, "volume": null}, {"date": "2001-03-08", "close": 28.57658525, "volume": null}, {"date": "2001-03-09", "close": 27.319215499, "volume": 87.0}, {"date": "2001-03-12", "close": 27.319215499, "volume": null}, {"date": "2001-03-13", "close": 27.319215499, "volume": null}, {"date": "2001-03-14", "close": 27.319215499, "volume": null}, {"date": "2001-03-15", "close": 27.319215499, "volume": null}, {"date": "2001-03-16", "close": 27.319215499, "volume": null}, {"date": "2001-03-19", "close": 27.319215499, "volume": null}, {"date": "2001-03-20", "close": 27.319215499, "volume": null}, {"date": "2001-03-21", "close": 27.319215499, "volume": null}, {"date": "2001-03-22", "close": 27.319215499, "volume": null}, {"date": "2001-03-23", "close": 27.319215499, "volume": null}, {"date": "2001-03-26", "close": 27.319215499, "volume": null}, {"date": "2001-03-27", "close": 27.319215499, "volume": null}, {"date": "2001-03-28", "close": 27.319215499, "volume": null}, {"date": "2001-03-29", "close": 27.319215499, "volume": null}, {"date": "2001-03-30", "close": 22.8612682, "volume": 26.0}, {"date": "2001-04-02", "close": 22.8612682, "volume": null}, {"date": "2001-04-03", "close": 22.8612682, "volume": 87.0}, {"date": "2001-04-04", "close": 20.57514138, "volume": 175.0}, {"date": "2001-04-05", "close": 20.57514138, "volume": null}, {"date": "2001-04-06", "close": 20.57514138, "volume": null}, {"date": "2001-04-09", "close": 20.57514138, "volume": null}, {"date": "2001-04-10", "close": 20.57514138, "volume": null}, {"date": "2001-04-11", "close": 20.57514138, "volume": null}, {"date": "2001-04-12", "close": 20.57514138, "volume": null}, {"date": "2001-04-17", "close": 20.57514138, "volume": null}, {"date": "2001-04-18", "close": 20.57514138, "volume": null}, {"date": "2001-04-19", "close": 20.57514138, "volume": null}, {"date": "2001-04-20", "close": 28.57658525, "volume": 464.0}, {"date": "2001-04-23", "close": 34.2919023, "volume": 1764.0}, {"date": "2001-04-24", "close": 34.2919023, "volume": null}, {"date": "2001-04-26", "close": 28.57658525, "volume": 351.0}, {"date": "2001-04-27", "close": 28.57658525, "volume": null}, {"date": "2001-04-30", "close": 29.71964866, "volume": 538.0}, {"date": "2001-05-01", "close": 30.86271207, "volume": 87.0}, {"date": "2001-05-02", "close": 29.71964866, "volume": 208.0}, {"date": "2001-05-03", "close": 30.86271207, "volume": 254.0}, {"date": "2001-05-04", "close": 30.86271207, "volume": 184.0}, {"date": "2001-05-07", "close": 29.71964866, "volume": 149.0}, {"date": "2001-05-08", "close": 30.86271207, "volume": 525.0}, {"date": "2001-05-09", "close": 34.2919023, "volume": 481.0}, {"date": "2001-05-10", "close": 34.2919023, "volume": 44.0}, {"date": "2001-05-11", "close": 34.2919023, "volume": null}, {"date": "2001-05-14", "close": 36.57802912, "volume": 525.0}, {"date": "2001-05-15", "close": 34.2919023, "volume": 284.0}, {"date": "2001-05-16", "close": 36.57802912, "volume": 44.0}, {"date": "2001-05-17", "close": 34.2919023, "volume": 315.0}, {"date": "2001-05-18", "close": 38.86415594, "volume": 761.0}, {"date": "2001-05-21", "close": 40.00721935, "volume": 87.0}, {"date": "2001-05-22", "close": 39.435687645, "volume": 394.0}, {"date": "2001-05-23", "close": 34.863434005, "volume": 621.0}, {"date": "2001-05-24", "close": 40.00721935, "volume": 429.0}, {"date": "2001-05-25", "close": 36.57802912, "volume": 350.0}, {"date": "2001-05-28", "close": 36.57802912, "volume": 437.0}, {"date": "2001-05-29", "close": 36.57802912, "volume": null}, {"date": "2001-05-30", "close": 36.57802912, "volume": 262.0}, {"date": "2001-05-31", "close": 36.57802912, "volume": 36.0}, {"date": "2001-06-01", "close": 36.57802912, "volume": 227.0}, {"date": "2001-06-04", "close": 36.57802912, "volume": null}, {"date": "2001-06-05", "close": 35.43496571, "volume": 17.0}, {"date": "2001-06-06", "close": 35.43496571, "volume": null}, {"date": "2001-06-07", "close": 33.720370595, "volume": 140.0}, {"date": "2001-06-08", "close": 33.720370595, "volume": null}, {"date": "2001-06-12", "close": 28.57658525, "volume": 105.0}, {"date": "2001-06-13", "close": 33.720370595, "volume": 9.0}, {"date": "2001-06-14", "close": 32.00577548, "volume": 350.0}, {"date": "2001-06-15", "close": 32.00577548, "volume": null}, {"date": "2001-06-18", "close": 32.00577548, "volume": null}, {"date": "2001-06-19", "close": 32.00577548, "volume": null}, {"date": "2001-06-20", "close": 32.00577548, "volume": 44.0}, {"date": "2001-06-21", "close": 32.00577548, "volume": 131.0}, {"date": "2001-06-22", "close": 28.005053545, "volume": 44.0}, {"date": "2001-06-25", "close": 28.005053545, "volume": null}, {"date": "2001-06-26", "close": 28.005053545, "volume": null}, {"date": "2001-06-27", "close": 28.005053545, "volume": null}, {"date": "2001-06-28", "close": 28.005053545, "volume": null}, {"date": "2001-06-29", "close": 28.005053545, "volume": null}, {"date": "2001-07-02", "close": 28.005053545, "volume": null}, {"date": "2001-07-03", "close": 28.005053545, "volume": null}, {"date": "2001-07-04", "close": 28.005053545, "volume": null}, {"date": "2001-07-05", "close": 28.005053545, "volume": null}, {"date": "2001-07-06", "close": 28.005053545, "volume": null}, {"date": "2001-07-09", "close": 22.8612682, "volume": 87.0}, {"date": "2001-07-10", "close": 22.8612682, "volume": null}, {"date": "2001-07-11", "close": 22.8612682, "volume": 87.0}, {"date": "2001-07-12", "close": 22.8612682, "volume": null}, {"date": "2001-07-13", "close": 22.8612682, "volume": 87.0}, {"date": "2001-07-16", "close": 22.8612682, "volume": null}, {"date": "2001-07-17", "close": 22.8612682, "volume": null}, {"date": "2001-07-18", "close": 22.8612682, "volume": null}, {"date": "2001-07-19", "close": 22.8612682, "volume": null}, {"date": "2001-07-20", "close": 22.8612682, "volume": null}, {"date": "2001-07-23", "close": 22.8612682, "volume": 61.0}, {"date": "2001-07-24", "close": 22.8612682, "volume": null}, {"date": "2001-07-25", "close": 22.8612682, "volume": null}, {"date": "2001-07-26", "close": 22.8612682, "volume": null}, {"date": "2001-07-27", "close": 22.8612682, "volume": null}, {"date": "2001-07-30", "close": 22.8612682, "volume": null}, {"date": "2001-07-31", "close": 18.28901456, "volume": 87.0}, {"date": "2001-08-01", "close": 18.28901456, "volume": null}, {"date": "2001-08-02", "close": 18.28901456, "volume": null}, {"date": "2001-08-03", "close": 21.71820479, "volume": 17.0}, {"date": "2001-08-06", "close": 21.71820479, "volume": null}, {"date": "2001-08-07", "close": 21.71820479, "volume": 31.0}, {"date": "2001-08-08", "close": 21.71820479, "volume": null}, {"date": "2001-08-09", "close": 21.71820479, "volume": null}, {"date": "2001-08-10", "close": 21.71820479, "volume": null}, {"date": "2001-08-13", "close": 21.71820479, "volume": null}, {"date": "2001-08-14", "close": 21.71820479, "volume": null}, {"date": "2001-08-15", "close": 21.71820479, "volume": null}, {"date": "2001-08-16", "close": 21.71820479, "volume": 17.0}, {"date": "2001-08-17", "close": 21.71820479, "volume": null}, {"date": "2001-08-20", "close": 21.71820479, "volume": null}, {"date": "2001-08-21", "close": 21.71820479, "volume": null}, {"date": "2001-08-22", "close": 21.71820479, "volume": 22.0}, {"date": "2001-08-23", "close": 21.71820479, "volume": null}, {"date": "2001-08-24", "close": 22.289736495, "volume": 87.0}, {"date": "2001-08-27", "close": 22.289736495, "volume": null}, {"date": "2001-08-28", "close": 22.289736495, "volume": 38.0}, {"date": "2001-08-29", "close": 22.289736495, "volume": null}, {"date": "2001-08-30", "close": 18.28901456, "volume": 612.0}, {"date": "2001-08-31", "close": 18.28901456, "volume": 219.0}, {"date": "2001-09-03", "close": 18.28901456, "volume": null}, {"date": "2001-09-04", "close": 18.28901456, "volume": null}, {"date": "2001-09-05", "close": 18.28901456, "volume": 131.0}, {"date": "2001-09-06", "close": 17.14595115, "volume": 119.0}, {"date": "2001-09-10", "close": 17.14595115, "volume": null}, {"date": "2001-09-11", "close": 17.14595115, "volume": null}, {"date": "2001-09-12", "close": 17.14595115, "volume": null}, {"date": "2001-09-13", "close": 17.14595115, "volume": null}, {"date": "2001-09-14", "close": 17.14595115, "volume": null}, {"date": "2001-09-17", "close": 17.14595115, "volume": null}, {"date": "2001-09-18", "close": 13.71676092, "volume": 87.0}, {"date": "2001-09-19", "close": 13.71676092, "volume": null}, {"date": "2001-09-20", "close": 12.002165805, "volume": 175.0}, {"date": "2001-09-21", "close": 12.002165805, "volume": null}, {"date": "2001-09-24", "close": 12.002165805, "volume": null}, {"date": "2001-09-25", "close": 11.4306341, "volume": 87.0}, {"date": "2001-09-26", "close": 11.4306341, "volume": null}, {"date": "2001-09-27", "close": 11.4306341, "volume": null}, {"date": "2001-09-28", "close": 11.4306341, "volume": null}, {"date": "2001-10-01", "close": 11.4306341, "volume": null}, {"date": "2001-10-02", "close": 11.4306341, "volume": null}, {"date": "2001-10-03", "close": 11.4306341, "volume": null}, {"date": "2001-10-04", "close": 11.4306341, "volume": null}, {"date": "2001-10-05", "close": 11.4306341, "volume": null}, {"date": "2001-10-08", "close": 11.4306341, "volume": null}, {"date": "2001-11-16", "close": 14.85982433, "volume": 175.0}, {"date": "2001-11-19", "close": 14.85982433, "volume": 87.0}, {"date": "2001-11-20", "close": 17.14595115, "volume": 5205.0}, {"date": "2001-11-22", "close": 18.28901456, "volume": 87.0}, {"date": "2002-01-03", "close": 16.22412583, "volume": 68.0}, {"date": "2002-01-10", "close": 14.7492053, "volume": 780.0}, {"date": "2002-01-11", "close": 17.69904636, "volume": 68.0}, {"date": "2002-01-18", "close": 19.17396689, "volume": 68.0}, {"date": "2002-01-24", "close": 22.861268215, "volume": 68.0}, {"date": "2002-01-25", "close": 22.861268215, "volume": 117.0}, {"date": "2002-01-29", "close": 22.861268215, "volume": 188.0}, {"date": "2002-01-30", "close": 22.12380795, "volume": 68.0}, {"date": "2002-01-31", "close": 21.386347685, "volume": 527.0}, {"date": "2002-02-01", "close": 22.12380795, "volume": 1420.0}, {"date": "2002-02-04", "close": 22.12380795, "volume": 662.0}, {"date": "2002-02-06", "close": 26.54856954, "volume": 424.0}, {"date": "2002-02-07", "close": 29.4984106, "volume": 1344.0}, {"date": "2002-02-08", "close": 29.4984106, "volume": 578.0}, {"date": "2002-02-11", "close": 30.97333113, "volume": 176.0}, {"date": "2002-02-13", "close": 32.44825166, "volume": 1370.0}, {"date": "2002-02-14", "close": 30.97333113, "volume": 576.0}, {"date": "2002-02-15", "close": 36.87301325, "volume": 2251.0}, {"date": "2002-02-19", "close": 36.87301325, "volume": 75.0}, {"date": "2002-02-20", "close": 39.82285431, "volume": 2772.0}, {"date": "2002-02-21", "close": 44.2476159, "volume": 4191.0}, {"date": "2002-02-22", "close": 42.77269537, "volume": 2663.0}, {"date": "2002-02-25", "close": 40.560314575, "volume": 6975.0}, {"date": "2002-02-26", "close": 38.34793378, "volume": 104.0}, {"date": "2002-02-27", "close": 38.34793378, "volume": 471.0}, {"date": "2002-03-01", "close": 36.87301325, "volume": 100.0}, {"date": "2002-03-05", "close": 29.4984106, "volume": 62.0}, {"date": "2002-03-07", "close": 36.87301325, "volume": 342.0}, {"date": "2002-03-08", "close": 36.87301325, "volume": 203.0}, {"date": "2002-03-13", "close": 36.87301325, "volume": 102.0}, {"date": "2002-03-14", "close": 36.87301325, "volume": 339.0}, {"date": "2002-03-19", "close": 30.97333113, "volume": 347.0}, {"date": "2002-03-20", "close": 36.87301325, "volume": 575.0}, {"date": "2002-03-22", "close": 41.29777484, "volume": 95.0}, {"date": "2002-03-25", "close": 35.39809272, "volume": 21.0}, {"date": "2002-03-26", "close": 36.87301325, "volume": 149.0}, {"date": "2002-03-27", "close": 35.39809272, "volume": 34.0}, {"date": "2002-03-28", "close": 36.87301325, "volume": 407.0}, {"date": "2002-04-02", "close": 34.660632455, "volume": 68.0}, {"date": "2002-04-03", "close": 36.87301325, "volume": 359.0}, {"date": "2002-04-05", "close": 36.87301325, "volume": 5.0}, {"date": "2002-04-11", "close": 34.660632455, "volume": 102.0}, {"date": "2002-04-12", "close": 36.87301325, "volume": 199.0}, {"date": "2002-04-16", "close": 36.87301325, "volume": 434.0}, {"date": "2002-04-17", "close": 36.87301325, "volume": 509.0}, {"date": "2002-04-19", "close": 38.34793378, "volume": 61.0}, {"date": "2002-04-22", "close": 38.34793378, "volume": 68.0}, {"date": "2002-04-24", "close": 36.87301325, "volume": 400.0}, {"date": "2002-04-29", "close": 36.87301325, "volume": 14.0}, {"date": "2002-04-30", "close": 36.87301325, "volume": 373.0}, {"date": "2002-05-01", "close": 35.39809272, "volume": 237.0}, {"date": "2002-05-02", "close": 32.44825166, "volume": 384.0}, {"date": "2002-05-03", "close": 34.660632455, "volume": 1885.0}, {"date": "2002-05-06", "close": 36.87301325, "volume": 102.0}, {"date": "2002-05-16", "close": 31.710791395, "volume": 68.0}, {"date": "2002-05-17", "close": 31.710791395, "volume": 37.0}, {"date": "2002-05-20", "close": 32.44825166, "volume": 87.0}, {"date": "2002-05-21", "close": 32.44825166, "volume": 62.0}, {"date": "2002-05-22", "close": 31.710791395, "volume": 68.0}, {"date": "2002-05-24", "close": 33.92317219, "volume": 7.0}, {"date": "2002-05-28", "close": 30.97333113, "volume": 53.0}, {"date": "2002-05-29", "close": 30.97333113, "volume": 20.0}, {"date": "2002-05-30", "close": 26.54856954, "volume": 20.0}, {"date": "2002-05-31", "close": 29.4984106, "volume": 58.0}, {"date": "2002-06-06", "close": 29.4984106, "volume": 346.0}, {"date": "2002-06-14", "close": 29.4984106, "volume": 135.0}, {"date": "2002-06-19", "close": 29.4984106, "volume": 0.0}, {"date": "2002-06-28", "close": 25.07364901, "volume": 41.0}, {"date": "2002-07-01", "close": 27.286029805, "volume": 153.0}, {"date": "2002-07-11", "close": 29.4984106, "volume": 34.0}, {"date": "2002-07-12", "close": 29.4984106, "volume": 6272.0}, {"date": "2002-07-16", "close": 27.286029805, "volume": 373.0}, {"date": "2002-07-19", "close": 25.811109275, "volume": 136.0}, {"date": "2002-07-23", "close": 22.12380795, "volume": 316.0}, {"date": "2002-07-25", "close": 22.12380795, "volume": 73.0}, {"date": "2002-07-31", "close": 22.12380795, "volume": 5.0}, {"date": "2002-08-01", "close": 21.386347685, "volume": 406.0}, {"date": "2002-08-08", "close": 25.07364901, "volume": 305.0}, {"date": "2002-08-12", "close": 20.64888742, "volume": 68.0}, {"date": "2002-08-16", "close": 22.12380795, "volume": 170.0}, {"date": "2002-08-19", "close": 23.59872848, "volume": 68.0}, {"date": "2002-08-20", "close": 22.861268215, "volume": 339.0}, {"date": "2002-08-21", "close": 22.12380795, "volume": 678.0}, {"date": "2002-08-22", "close": 22.12380795, "volume": 170.0}, {"date": "2002-08-23", "close": 21.386347685, "volume": 3932.0}, {"date": "2002-08-28", "close": 23.59872848, "volume": 170.0}, {"date": "2002-08-29", "close": 23.59872848, "volume": 522.0}, {"date": "2002-08-30", "close": 23.59872848, "volume": 203.0}, {"date": "2002-09-02", "close": 23.59872848, "volume": 68.0}, {"date": "2002-09-05", "close": 22.12380795, "volume": 102.0}, {"date": "2002-09-11", "close": 22.12380795, "volume": 45.0}, {"date": "2002-09-13", "close": 22.12380795, "volume": 386.0}, {"date": "2002-09-16", "close": 20.64888742, "volume": 407.0}, {"date": "2002-09-17", "close": 22.12380795, "volume": 197.0}, {"date": "2002-09-18", "close": 22.861268215, "volume": 484.0}, {"date": "2002-09-19", "close": 22.12380795, "volume": 34.0}, {"date": "2002-09-20", "close": 22.12380795, "volume": 45.0}, {"date": "2002-09-24", "close": 20.64888742, "volume": 300.0}, {"date": "2002-09-25", "close": 19.17396689, "volume": 174.0}, {"date": "2002-09-27", "close": 19.17396689, "volume": 1356.0}, {"date": "2002-10-02", "close": 22.12380795, "volume": 3390.0}, {"date": "2002-10-03", "close": 23.59872848, "volume": 170.0}, {"date": "2002-10-07", "close": 22.12380795, "volume": 136.0}, {"date": "2002-10-08", "close": 22.861268215, "volume": 576.0}, {"date": "2002-10-09", "close": 23.59872848, "volume": 170.0}, {"date": "2002-10-10", "close": 23.59872848, "volume": 136.0}, {"date": "2002-10-11", "close": 23.59872848, "volume": 20.0}, {"date": "2002-10-15", "close": 23.59872848, "volume": 237.0}, {"date": "2002-10-17", "close": 24.336188745, "volume": 312.0}, {"date": "2002-10-18", "close": 24.336188745, "volume": 339.0}, {"date": "2002-10-21", "close": 24.336188745, "volume": 68.0}, {"date": "2002-10-24", "close": 24.336188745, "volume": 34.0}, {"date": "2002-10-29", "close": 22.12380795, "volume": 136.0}, {"date": "2002-11-01", "close": 23.59872848, "volume": 575.0}, {"date": "2002-11-04", "close": 23.59872848, "volume": 814.0}, {"date": "2002-11-15", "close": 19.911427155, "volume": 339.0}, {"date": "2002-11-20", "close": 18.436506625, "volume": 103.0}, {"date": "2002-11-26", "close": 18.436506625, "volume": 814.0}, {"date": "2002-11-29", "close": 18.436506625, "volume": 203.0}, {"date": "2002-12-05", "close": 18.436506625, "volume": 68.0}, {"date": "2002-12-27", "close": 13.27428477, "volume": 68.0}, {"date": "2002-12-30", "close": 13.27428477, "volume": 678.0}, {"date": "2002-12-31", "close": 13.27428477, "volume": 407.0}, {"date": "2003-01-07", "close": 18.436506625, "volume": 85.0}, {"date": "2003-01-08", "close": 16.22412583, "volume": 271.0}, {"date": "2003-01-15", "close": 16.79690012, "volume": 210.0}, {"date": "2003-01-23", "close": 13.74291828, "volume": 838.0}, {"date": "2003-02-05", "close": 15.2699092, "volume": 65.0}, {"date": "2003-02-06", "close": 16.03340466, "volume": 65.0}, {"date": "2003-02-07", "close": 15.2699092, "volume": 131.0}, {"date": "2003-02-10", "close": 15.2699092, "volume": 65.0}, {"date": "2003-02-18", "close": 15.2699092, "volume": 262.0}, {"date": "2003-02-20", "close": 13.74291828, "volume": 1349.0}, {"date": "2003-02-24", "close": 13.74291828, "volume": 73.0}, {"date": "2003-03-12", "close": 13.74291828, "volume": 1965.0}, {"date": "2003-03-14", "close": 13.74291828, "volume": 39.0}, {"date": "2003-04-07", "close": 12.21592736, "volume": 262.0}, {"date": "2003-04-08", "close": 12.21592736, "volume": 393.0}, {"date": "2003-04-11", "close": 9.16194552, "volume": 26.0}, {"date": "2003-04-23", "close": 13.74291828, "volume": 491.0}, {"date": "2003-04-28", "close": 12.97942282, "volume": 648.0}, {"date": "2003-04-29", "close": 12.97942282, "volume": 138.0}, {"date": "2003-05-01", "close": 14.50641374, "volume": 105.0}, {"date": "2003-05-05", "close": 15.2699092, "volume": 13.0}, {"date": "2003-05-08", "close": 13.74291828, "volume": 917.0}, {"date": "2003-05-14", "close": 12.21592736, "volume": 196.0}, {"date": "2003-05-15", "close": 12.21592736, "volume": 106.0}, {"date": "2003-05-16", "close": 12.21592736, "volume": 2.0}, {"date": "2003-05-21", "close": 12.21592736, "volume": 164.0}, {"date": "2003-06-13", "close": 12.21592736, "volume": 100.0}, {"date": "2003-06-17", "close": 13.74291828, "volume": 1604.0}, {"date": "2003-06-18", "close": 12.97942282, "volume": 3602.0}, {"date": "2003-06-19", "close": 15.2699092, "volume": 1002.0}, {"date": "2003-06-20", "close": 13.74291828, "volume": 1265.0}, {"date": "2003-06-23", "close": 12.21592736, "volume": 1100.0}, {"date": "2003-06-24", "close": 12.21592736, "volume": 111.0}, {"date": "2003-06-30", "close": 9.92544098, "volume": 1690.0}, {"date": "2003-07-02", "close": 9.92544098, "volume": 589.0}, {"date": "2003-07-04", "close": 10.078140072, "volume": 33.0}, {"date": "2003-07-10", "close": 10.68893644, "volume": 131.0}, {"date": "2003-07-15", "close": 11.4524319, "volume": 327.0}, {"date": "2003-07-16", "close": 12.21592736, "volume": 707.0}, {"date": "2003-07-17", "close": 13.437520096, "volume": 655.0}, {"date": "2003-07-21", "close": 12.21592736, "volume": 655.0}, {"date": "2003-07-23", "close": 12.21592736, "volume": 347.0}, {"date": "2003-07-28", "close": 12.21592736, "volume": 262.0}, {"date": "2003-07-29", "close": 10.68893644, "volume": 1375.0}, {"date": "2003-07-30", "close": 10.68893644, "volume": 655.0}, {"date": "2003-07-31", "close": 10.68893644, "volume": 1965.0}, {"date": "2003-08-01", "close": 11.147033716, "volume": 799.0}, {"date": "2003-08-04", "close": 12.21592736, "volume": 1940.0}, {"date": "2003-08-05", "close": 13.74291828, "volume": 769.0}, {"date": "2003-08-06", "close": 15.2699092, "volume": 1195.0}, {"date": "2003-08-07", "close": 12.97942282, "volume": 5238.0}, {"date": "2003-08-08", "close": 12.368626452, "volume": 1762.0}, {"date": "2003-08-11", "close": 12.21592736, "volume": 2783.0}, {"date": "2003-08-12", "close": 13.590219188, "volume": 1403.0}, {"date": "2003-08-13", "close": 11.910529176, "volume": 1113.0}, {"date": "2003-08-14", "close": 12.368626452, "volume": 2547.0}, {"date": "2003-08-15", "close": 12.521325544, "volume": 1395.0}, {"date": "2003-08-18", "close": 13.74291828, "volume": 8032.0}, {"date": "2003-08-19", "close": 13.74291828, "volume": 2156.0}, {"date": "2003-08-20", "close": 12.97942282, "volume": 2152.0}, {"date": "2003-08-21", "close": 12.674024636, "volume": 4545.0}, {"date": "2003-08-22", "close": 12.97942282, "volume": 1179.0}, {"date": "2003-08-25", "close": 13.284821004, "volume": 1873.0}, {"date": "2003-08-26", "close": 12.826723728, "volume": 4300.0}, {"date": "2003-08-27", "close": 12.97942282, "volume": 4715.0}, {"date": "2003-08-28", "close": 12.826723728, "volume": 982.0}, {"date": "2003-09-02", "close": 12.21592736, "volume": 1609.0}, {"date": "2003-09-03", "close": 13.74291828, "volume": 9809.0}, {"date": "2003-09-04", "close": 14.50641374, "volume": 16275.0}, {"date": "2003-09-05", "close": 19.0873865, "volume": 27968.0}, {"date": "2003-09-08", "close": 18.32389104, "volume": 9087.0}, {"date": "2003-09-09", "close": 16.79690012, "volume": 11052.0}, {"date": "2003-09-10", "close": 16.79690012, "volume": 3002.0}, {"date": "2003-09-11", "close": 16.03340466, "volume": 3668.0}, {"date": "2003-09-12", "close": 16.03340466, "volume": 655.0}, {"date": "2003-09-15", "close": 16.79690012, "volume": 1277.0}, {"date": "2003-09-16", "close": 19.85088196, "volume": 23893.0}, {"date": "2003-09-17", "close": 19.0873865, "volume": 4762.0}, {"date": "2003-09-18", "close": 17.56039558, "volume": 2420.0}, {"date": "2003-09-19", "close": 18.32389104, "volume": 2993.0}, {"date": "2003-09-22", "close": 18.32389104, "volume": 2835.0}, {"date": "2003-09-23", "close": 17.56039558, "volume": 2947.0}, {"date": "2003-09-24", "close": 18.32389104, "volume": 3340.0}, {"date": "2003-09-25", "close": 17.56039558, "volume": 3248.0}, {"date": "2003-09-26", "close": 17.56039558, "volume": 1821.0}, {"date": "2003-09-29", "close": 17.56039558, "volume": 720.0}, {"date": "2003-09-30", "close": 18.32389104, "volume": 1930.0}, {"date": "2003-10-01", "close": 17.56039558, "volume": 1375.0}, {"date": "2003-10-02", "close": 16.03340466, "volume": 4733.0}, {"date": "2003-10-03", "close": 16.03340466, "volume": 2877.0}, {"date": "2003-10-06", "close": 15.2699092, "volume": 65.0}, {"date": "2003-10-07", "close": 16.79690012, "volume": 549.0}, {"date": "2003-10-08", "close": 16.79690012, "volume": 1581.0}, {"date": "2003-10-09", "close": 16.03340466, "volume": 655.0}, {"date": "2003-10-13", "close": 14.659112832, "volume": 1343.0}, {"date": "2003-10-14", "close": 14.659112832, "volume": 2973.0}, {"date": "2003-10-15", "close": 16.03340466, "volume": 2017.0}, {"date": "2003-10-16", "close": 16.03340466, "volume": 360.0}, {"date": "2003-10-17", "close": 15.2699092, "volume": 2060.0}, {"date": "2003-10-20", "close": 16.03340466, "volume": 2420.0}, {"date": "2003-10-21", "close": 16.79690012, "volume": 2747.0}, {"date": "2003-10-22", "close": 16.79690012, "volume": 2705.0}, {"date": "2003-10-23", "close": 16.79690012, "volume": 1130.0}, {"date": "2003-10-24", "close": 17.56039558, "volume": 409.0}, {"date": "2003-10-27", "close": 17.56039558, "volume": 3323.0}, {"date": "2003-10-28", "close": 17.56039558, "volume": 1790.0}, {"date": "2003-10-29", "close": 16.03340466, "volume": 327.0}, {"date": "2003-10-30", "close": 17.56039558, "volume": 317.0}, {"date": "2003-10-31", "close": 15.2699092, "volume": 3274.0}, {"date": "2003-11-03", "close": 15.2699092, "volume": 1965.0}, {"date": "2003-11-04", "close": 15.2699092, "volume": 655.0}, {"date": "2003-11-05", "close": 16.03340466, "volume": 327.0}, {"date": "2003-11-06", "close": 16.03340466, "volume": 655.0}, {"date": "2003-11-10", "close": 15.2699092, "volume": 2030.0}, {"date": "2003-11-11", "close": 15.2699092, "volume": 1374.0}, {"date": "2003-11-12", "close": 15.2699092, "volume": 917.0}, {"date": "2003-11-13", "close": 14.964511016, "volume": 327.0}, {"date": "2003-11-17", "close": 15.2699092, "volume": 1054.0}, {"date": "2003-11-18", "close": 14.964511016, "volume": 131.0}, {"date": "2003-11-19", "close": 15.2699092, "volume": 1801.0}, {"date": "2003-11-20", "close": 14.964511016, "volume": 480.0}, {"date": "2003-11-21", "close": 14.964511016, "volume": 720.0}, {"date": "2003-11-24", "close": 14.50641374, "volume": 525.0}, {"date": "2003-11-25", "close": 14.50641374, "volume": 713.0}, {"date": "2003-11-26", "close": 14.201015556, "volume": 393.0}, {"date": "2003-12-01", "close": 13.74291828, "volume": 65.0}, {"date": "2003-12-02", "close": 12.826723728, "volume": 2227.0}, {"date": "2003-12-03", "close": 14.201015556, "volume": 1859.0}, {"date": "2003-12-04", "close": 16.03340466, "volume": 2388.0}, {"date": "2003-12-05", "close": 16.03340466, "volume": 1041.0}, {"date": "2003-12-08", "close": 16.03340466, "volume": 131.0}, {"date": "2003-12-09", "close": 15.2699092, "volume": 655.0}, {"date": "2003-12-10", "close": 15.2699092, "volume": 872.0}, {"date": "2003-12-11", "close": 14.811811924, "volume": 327.0}, {"date": "2003-12-12", "close": 15.117210108, "volume": 327.0}, {"date": "2003-12-15", "close": 17.56039558, "volume": 2631.0}, {"date": "2003-12-16", "close": 18.32389104, "volume": 6493.0}, {"date": "2003-12-17", "close": 18.32389104, "volume": 1217.0}, {"date": "2003-12-18", "close": 18.32389104, "volume": 2695.0}, {"date": "2003-12-19", "close": 20.61437742, "volume": 8745.0}, {"date": "2003-12-22", "close": 21.37787288, "volume": 3070.0}, {"date": "2003-12-23", "close": 19.0873865, "volume": 288.0}, {"date": "2003-12-29", "close": 20.61437742, "volume": 229.0}, {"date": "2003-12-30", "close": 19.85088196, "volume": 399.0}, {"date": "2004-01-02", "close": 20.61437742, "volume": 105.0}, {"date": "2004-01-05", "close": 20.61437742, "volume": 2036.0}, {"date": "2004-01-06", "close": 19.85088196, "volume": 1169.0}, {"date": "2004-01-07", "close": 20.61437742, "volume": 131.0}, {"date": "2004-01-08", "close": 19.85088196, "volume": 2662.0}, {"date": "2004-01-09", "close": 19.85088196, "volume": 1293.0}, {"date": "2004-01-13", "close": 16.03340466, "volume": 753.0}, {"date": "2004-01-14", "close": 18.32389104, "volume": 458.0}, {"date": "2004-01-15", "close": 17.56039558, "volume": 851.0}, {"date": "2004-01-19", "close": 17.56039558, "volume": 982.0}, {"date": "2004-01-23", "close": 19.0873865, "volume": 458.0}, {"date": "2004-01-27", "close": 19.85088196, "volume": 274.0}, {"date": "2004-01-28", "close": 18.32389104, "volume": 761.0}, {"date": "2004-01-29", "close": 17.56039558, "volume": 816.0}, {"date": "2004-01-30", "close": 16.79690012, "volume": 1094.0}, {"date": "2004-02-03", "close": 16.79690012, "volume": 786.0}, {"date": "2004-02-04", "close": 17.56039558, "volume": 174.0}, {"date": "2004-02-05", "close": 17.56039558, "volume": 151.0}, {"date": "2004-02-06", "close": 16.79690012, "volume": 20.0}, {"date": "2004-02-09", "close": 17.56039558, "volume": 720.0}, {"date": "2004-02-11", "close": 17.56039558, "volume": 1699.0}, {"date": "2004-02-12", "close": 16.79690012, "volume": 786.0}, {"date": "2004-02-13", "close": 17.56039558, "volume": 1686.0}, {"date": "2004-02-16", "close": 17.56039558, "volume": 295.0}, {"date": "2004-02-17", "close": 17.56039558, "volume": 285.0}, {"date": "2004-02-19", "close": 16.79690012, "volume": 1310.0}, {"date": "2004-02-20", "close": 16.79690012, "volume": 41.0}, {"date": "2004-02-24", "close": 16.79690012, "volume": 1989.0}, {"date": "2004-02-25", "close": 16.79690012, "volume": 917.0}, {"date": "2004-02-26", "close": 16.79690012, "volume": 1277.0}, {"date": "2004-02-27", "close": 17.56039558, "volume": 311.0}, {"date": "2004-03-01", "close": 16.79690012, "volume": 607.0}, {"date": "2004-03-02", "close": 17.56039558, "volume": 813.0}, {"date": "2004-03-03", "close": 16.79690012, "volume": 33.0}, {"date": "2004-03-04", "close": 16.79690012, "volume": 192.0}, {"date": "2004-03-09", "close": 16.79690012, "volume": 131.0}, {"date": "2004-03-11", "close": 16.03340466, "volume": 327.0}, {"date": "2004-03-12", "close": 15.2699092, "volume": 242.0}, {"date": "2004-03-15", "close": 15.2699092, "volume": 242.0}, {"date": "2004-03-16", "close": 16.79690012, "volume": 904.0}, {"date": "2004-03-17", "close": 16.79690012, "volume": 174.0}, {"date": "2004-03-18", "close": 17.56039558, "volume": 393.0}, {"date": "2004-03-22", "close": 17.56039558, "volume": 65.0}, {"date": "2004-03-29", "close": 16.79690012, "volume": 802.0}, {"date": "2004-03-31", "close": 15.2699092, "volume": 1113.0}, {"date": "2004-04-01", "close": 15.2699092, "volume": 458.0}, {"date": "2004-04-07", "close": 16.03340466, "volume": 1999.0}, {"date": "2004-04-13", "close": 16.79690012, "volume": 115.0}, {"date": "2004-04-14", "close": 16.03340466, "volume": 1700.0}, {"date": "2004-04-15", "close": 16.79690012, "volume": 1244.0}, {"date": "2004-04-16", "close": 18.32389104, "volume": 1925.0}, {"date": "2004-04-19", "close": 17.56039558, "volume": 1506.0}, {"date": "2004-04-20", "close": 17.56039558, "volume": 472.0}, {"date": "2004-04-21", "close": 16.79690012, "volume": 985.0}, {"date": "2004-04-22", "close": 17.56039558, "volume": 1290.0}, {"date": "2004-04-26", "close": 17.56039558, "volume": 655.0}, {"date": "2004-04-27", "close": 16.79690012, "volume": 1310.0}, {"date": "2004-04-28", "close": 16.79690012, "volume": 1277.0}, {"date": "2004-04-29", "close": 17.56039558, "volume": 562.0}, {"date": "2004-04-30", "close": 16.03340466, "volume": 1212.0}, {"date": "2004-05-03", "close": 17.56039558, "volume": 972.0}, {"date": "2004-05-05", "close": 16.79690012, "volume": 1113.0}, {"date": "2004-05-07", "close": 16.79690012, "volume": 446.0}, {"date": "2004-05-11", "close": 16.79690012, "volume": 864.0}, {"date": "2004-05-12", "close": 16.79690012, "volume": 446.0}, {"date": "2004-05-14", "close": 16.03340466, "volume": 1168.0}, {"date": "2004-05-18", "close": 15.2699092, "volume": 33.0}, {"date": "2004-05-19", "close": 15.2699092, "volume": 393.0}, {"date": "2004-05-20", "close": 14.659112832, "volume": 1244.0}, {"date": "2004-05-21", "close": 16.79690012, "volume": 18697.0}, {"date": "2004-05-24", "close": 16.79690012, "volume": 327.0}, {"date": "2004-05-31", "close": 15.2699092, "volume": 393.0}, {"date": "2004-06-01", "close": 14.201015556, "volume": 295.0}, {"date": "2004-06-02", "close": 14.50641374, "volume": 33.0}, {"date": "2004-06-03", "close": 13.74291828, "volume": 2065.0}, {"date": "2004-06-04", "close": 13.74291828, "volume": 700.0}, {"date": "2004-06-07", "close": 12.674024636, "volume": 864.0}, {"date": "2004-06-09", "close": 12.21592736, "volume": 773.0}, {"date": "2004-06-10", "close": 12.21592736, "volume": 1212.0}, {"date": "2004-06-11", "close": 12.674024636, "volume": 302.0}, {"date": "2004-06-15", "close": 12.521325544, "volume": 531.0}, {"date": "2004-06-16", "close": 12.521325544, "volume": 524.0}, {"date": "2004-06-17", "close": 11.605130992, "volume": 2064.0}, {"date": "2004-06-18", "close": 11.4524319, "volume": 1131.0}, {"date": "2004-06-21", "close": 12.674024636, "volume": 1264.0}, {"date": "2004-06-22", "close": 11.757830084, "volume": 1834.0}, {"date": "2004-06-23", "close": 13.132121912, "volume": 1742.0}, {"date": "2004-06-24", "close": 12.826723728, "volume": 1227.0}, {"date": "2004-06-25", "close": 12.826723728, "volume": 46.0}, {"date": "2004-06-28", "close": 12.826723728, "volume": 639.0}, {"date": "2004-06-29", "close": 12.063228268, "volume": 917.0}, {"date": "2004-06-30", "close": 12.063228268, "volume": 138.0}, {"date": "2004-07-01", "close": 12.97942282, "volume": 1202.0}, {"date": "2004-07-02", "close": 14.811811924, "volume": 1051.0}, {"date": "2004-07-05", "close": 14.811811924, "volume": 131.0}, {"date": "2004-07-06", "close": 12.97942282, "volume": 1091.0}, {"date": "2004-07-07", "close": 12.97942282, "volume": 3667.0}, {"date": "2004-07-08", "close": 12.97942282, "volume": 3274.0}, {"date": "2004-07-09", "close": 12.97942282, "volume": 720.0}, {"date": "2004-07-13", "close": 13.74291828, "volume": 851.0}, {"date": "2004-07-14", "close": 12.97942282, "volume": 963.0}, {"date": "2004-07-15", "close": 14.50641374, "volume": 4630.0}, {"date": "2004-07-16", "close": 13.74291828, "volume": 1087.0}, {"date": "2004-07-19", "close": 12.97942282, "volume": 65.0}, {"date": "2004-07-20", "close": 12.21592736, "volume": 458.0}, {"date": "2004-07-21", "close": 12.063228268, "volume": 308.0}, {"date": "2004-07-22", "close": 12.063228268, "volume": 391.0}, {"date": "2004-07-26", "close": 12.21592736, "volume": 262.0}, {"date": "2004-07-28", "close": 12.21592736, "volume": 262.0}, {"date": "2004-07-29", "close": 12.21592736, "volume": 775.0}, {"date": "2004-07-30", "close": 12.21592736, "volume": 134.0}, {"date": "2004-08-02", "close": 12.21592736, "volume": 200.0}, {"date": "2004-08-03", "close": 12.063228268, "volume": 884.0}, {"date": "2004-08-04", "close": 12.063228268, "volume": 2803.0}, {"date": "2004-08-05", "close": 11.757830084, "volume": 2413.0}, {"date": "2004-08-06", "close": 12.063228268, "volume": 164.0}, {"date": "2004-08-09", "close": 11.757830084, "volume": 124.0}, {"date": "2004-08-10", "close": 11.4524319, "volume": 2021.0}, {"date": "2004-08-11", "close": 10.68893644, "volume": 1122.0}, {"date": "2004-08-12", "close": 9.92544098, "volume": 3449.0}, {"date": "2004-08-13", "close": 8.39845006, "volume": 2010.0}, {"date": "2004-08-16", "close": 7.940352784, "volume": 3054.0}, {"date": "2004-08-17", "close": 7.787653692, "volume": 2331.0}, {"date": "2004-08-18", "close": 7.787653692, "volume": 836.0}, {"date": "2004-08-19", "close": 7.940352784, "volume": 267.0}, {"date": "2004-08-20", "close": 8.39845006, "volume": 655.0}, {"date": "2004-08-25", "close": 7.940352784, "volume": 65.0}, {"date": "2004-08-26", "close": 7.940352784, "volume": 1827.0}, {"date": "2004-08-27", "close": 8.39845006, "volume": 822.0}, {"date": "2004-08-31", "close": 7.940352784, "volume": 616.0}, {"date": "2004-09-02", "close": 7.940352784, "volume": 393.0}, {"date": "2004-09-06", "close": 7.940352784, "volume": 655.0}, {"date": "2004-09-14", "close": 4.58097276, "volume": 907.0}, {"date": "2004-09-15", "close": 5.34446822, "volume": 2187.0}, {"date": "2004-09-16", "close": 5.955264588, "volume": 6516.0}, {"date": "2004-09-17", "close": 6.718760048, "volume": 884.0}, {"date": "2004-09-20", "close": 6.87145914, "volume": 946.0}, {"date": "2004-09-21", "close": 7.176857324, "volume": 917.0}, {"date": "2004-09-22", "close": 7.6349546, "volume": 2685.0}, {"date": "2004-09-23", "close": 7.176857324, "volume": 9978.0}, {"date": "2004-09-24", "close": 6.413361864, "volume": 2390.0}, {"date": "2004-09-28", "close": 6.413361864, "volume": 177.0}, {"date": "2004-09-29", "close": 6.566060956, "volume": 2053.0}, {"date": "2004-10-04", "close": 7.531635969, "volume": 777.0}, {"date": "2004-10-05", "close": 6.759160485, "volume": 865.0}, {"date": "2004-10-06", "close": 5.986685001, "volume": 521.0}, {"date": "2004-10-07", "close": 5.79356613, "volume": 104.0}, {"date": "2004-10-08", "close": 6.179803872, "volume": 114.0}, {"date": "2004-10-12", "close": 5.600447259, "volume": 607.0}, {"date": "2004-10-13", "close": 5.600447259, "volume": 66.0}, {"date": "2004-10-15", "close": 5.214209517, "volume": 518.0}, {"date": "2004-10-18", "close": 5.214209517, "volume": 1476.0}, {"date": "2004-10-19", "close": 5.600447259, "volume": 584.0}, {"date": "2004-10-20", "close": 5.600447259, "volume": 282.0}, {"date": "2004-10-21", "close": 5.600447259, "volume": 518.0}, {"date": "2004-10-22", "close": 5.79356613, "volume": 3043.0}, {"date": "2004-10-25", "close": 5.986685001, "volume": 927.0}, {"date": "2004-10-26", "close": 5.986685001, "volume": 1243.0}, {"date": "2004-10-27", "close": 5.600447259, "volume": 4431.0}, {"date": "2004-10-28", "close": 5.79356613, "volume": 4657.0}, {"date": "2004-10-29", "close": 6.372922743, "volume": 7660.0}, {"date": "2004-11-01", "close": 7.531635969, "volume": 388.0}, {"date": "2004-11-02", "close": 7.531635969, "volume": 932.0}, {"date": "2004-11-03", "close": 7.145398227, "volume": 1812.0}, {"date": "2004-11-05", "close": 6.952279356, "volume": 886.0}, {"date": "2004-11-08", "close": 6.566041614, "volume": 673.0}, {"date": "2004-11-09", "close": 5.986685001, "volume": 316.0}, {"date": "2004-11-10", "close": 6.179803872, "volume": 2330.0}, {"date": "2004-11-11", "close": 6.566041614, "volume": 259.0}, {"date": "2004-11-12", "close": 6.566041614, "volume": 259.0}, {"date": "2004-11-15", "close": 6.566041614, "volume": 539.0}, {"date": "2004-11-16", "close": 5.986685001, "volume": 864.0}, {"date": "2004-11-17", "close": 5.986685001, "volume": 2388.0}, {"date": "2004-11-19", "close": 6.179803872, "volume": 777.0}, {"date": "2004-11-22", "close": 6.759160485, "volume": 4381.0}, {"date": "2004-11-23", "close": 6.759160485, "volume": 352.0}, {"date": "2004-11-24", "close": 6.952279356, "volume": 521.0}, {"date": "2004-11-25", "close": 7.145398227, "volume": 875.0}, {"date": "2004-11-26", "close": 6.952279356, "volume": 3723.0}, {"date": "2004-11-30", "close": 7.145398227, "volume": 414.0}, {"date": "2004-12-01", "close": 7.145398227, "volume": 230.0}, {"date": "2004-12-02", "close": 6.566041614, "volume": 10264.0}, {"date": "2004-12-07", "close": 6.566041614, "volume": 1553.0}, {"date": "2004-12-08", "close": 6.566041614, "volume": 1502.0}, {"date": "2004-12-09", "close": 6.759160485, "volume": 2480.0}, {"date": "2004-12-10", "close": 6.566041614, "volume": 5336.0}, {"date": "2004-12-15", "close": 6.179803872, "volume": 1144.0}, {"date": "2004-12-16", "close": 5.79356613, "volume": 3625.0}, {"date": "2004-12-20", "close": 5.79356613, "volume": 104.0}, {"date": "2004-12-23", "close": 5.986685001, "volume": 311.0}, {"date": "2004-12-29", "close": 5.79356613, "volume": 1793.0}, {"date": "2004-12-30", "close": 5.79356613, "volume": 155.0}, {"date": "2005-01-04", "close": 5.79356613, "volume": 259.0}, {"date": "2005-01-05", "close": 5.79356613, "volume": 68.0}, {"date": "2005-01-06", "close": 6.372922743, "volume": 1172.0}, {"date": "2005-01-07", "close": 6.566041614, "volume": 518.0}, {"date": "2005-01-11", "close": 6.566041614, "volume": 311.0}, {"date": "2005-01-13", "close": 7.145398227, "volume": 388.0}, {"date": "2005-01-19", "close": 6.566041614, "volume": 207.0}, {"date": "2005-01-21", "close": 6.179803872, "volume": 104.0}, {"date": "2005-01-24", "close": 6.759160485, "volume": 145.0}, {"date": "2005-01-25", "close": 6.179803872, "volume": 414.0}, {"date": "2005-01-28", "close": 5.79356613, "volume": 2337.0}, {"date": "2005-01-31", "close": 5.214209517, "volume": 1575.0}, {"date": "2005-02-01", "close": 5.021090646, "volume": 518.0}, {"date": "2005-02-03", "close": 5.021090646, "volume": 518.0}, {"date": "2005-02-04", "close": 5.021090646, "volume": 21.0}, {"date": "2005-02-07", "close": 4.827971775, "volume": 2589.0}, {"date": "2005-02-08", "close": 4.634852904, "volume": 155.0}, {"date": "2005-02-10", "close": 4.827971775, "volume": 1553.0}, {"date": "2005-02-11", "close": 4.827971775, "volume": 663.0}, {"date": "2005-02-14", "close": 5.214209517, "volume": 1036.0}, {"date": "2005-02-17", "close": 5.214209517, "volume": 3676.0}, {"date": "2005-02-18", "close": 5.214209517, "volume": 104.0}, {"date": "2005-02-23", "close": 5.021090646, "volume": 2429.0}, {"date": "2005-02-24", "close": 4.827971775, "volume": 5006.0}, {"date": "2005-02-25", "close": 4.827971775, "volume": 4819.0}, {"date": "2005-02-28", "close": 5.214209517, "volume": 1714.0}, {"date": "2005-03-01", "close": 5.407328388, "volume": 1856.0}, {"date": "2005-03-02", "close": 4.827971775, "volume": 2996.0}, {"date": "2005-03-03", "close": 5.021090646, "volume": 1553.0}, {"date": "2005-03-04", "close": 4.441734033, "volume": 3638.0}, {"date": "2005-03-07", "close": 4.827971775, "volume": 772.0}, {"date": "2005-03-08", "close": 5.214209517, "volume": 3133.0}, {"date": "2005-03-09", "close": 5.214209517, "volume": 466.0}, {"date": "2005-03-10", "close": 6.179803872, "volume": 12525.0}, {"date": "2005-03-11", "close": 5.79356613, "volume": 6442.0}, {"date": "2005-03-14", "close": 5.79356613, "volume": 2682.0}, {"date": "2005-03-15", "close": 5.79356613, "volume": 12081.0}, {"date": "2005-03-16", "close": 5.79356613, "volume": 7450.0}, {"date": "2005-03-17", "close": 5.600447259, "volume": 1786.0}, {"date": "2005-03-18", "close": 5.600447259, "volume": 467.0}, {"date": "2005-03-21", "close": 5.407328388, "volume": 454.0}, {"date": "2005-03-22", "close": 5.79356613, "volume": 601.0}, {"date": "2005-03-29", "close": 5.79356613, "volume": 155.0}, {"date": "2005-03-30", "close": 5.021090646, "volume": 190.0}, {"date": "2005-04-04", "close": 5.021090646, "volume": 709.0}, {"date": "2005-04-05", "close": 5.407328388, "volume": 134.0}, {"date": "2005-04-07", "close": 5.407328388, "volume": 230.0}, {"date": "2005-04-11", "close": 5.407328388, "volume": 1293.0}, {"date": "2005-04-12", "close": 5.407328388, "volume": 436.0}, {"date": "2005-04-13", "close": 5.021090646, "volume": 369.0}, {"date": "2005-04-14", "close": 4.827971775, "volume": 430.0}, {"date": "2005-04-15", "close": 4.827971775, "volume": 104.0}, {"date": "2005-04-26", "close": 4.827971775, "volume": 2574.0}, {"date": "2005-05-02", "close": 4.634852904, "volume": 2993.0}, {"date": "2005-05-04", "close": 4.634852904, "volume": 52.0}, {"date": "2005-05-06", "close": 4.634852904, "volume": 2071.0}, {"date": "2005-05-09", "close": 4.634852904, "volume": 1020.0}, {"date": "2005-05-10", "close": 4.634852904, "volume": 104.0}, {"date": "2005-05-11", "close": 4.248615162, "volume": 1735.0}, {"date": "2005-05-12", "close": 4.248615162, "volume": 52.0}, {"date": "2005-05-13", "close": 5.214209517, "volume": 130.0}, {"date": "2005-05-18", "close": 5.214209517, "volume": 1295.0}, {"date": "2005-05-20", "close": 5.214209517, "volume": 368.0}, {"date": "2005-05-23", "close": 5.214209517, "volume": 926.0}, {"date": "2005-05-24", "close": 5.214209517, "volume": 1295.0}, {"date": "2005-05-25", "close": 5.214209517, "volume": 368.0}, {"date": "2005-05-27", "close": 4.634852904, "volume": 518.0}, {"date": "2005-05-30", "close": 5.214209517, "volume": 4971.0}, {"date": "2005-05-31", "close": 4.827971775, "volume": 1553.0}, {"date": "2005-06-01", "close": 4.441734033, "volume": 7122.0}, {"date": "2005-06-02", "close": 4.441734033, "volume": 1398.0}, {"date": "2005-06-03", "close": 4.827971775, "volume": 6775.0}, {"date": "2005-06-06", "close": 4.634852904, "volume": 1087.0}, {"date": "2005-06-07", "close": 4.634852904, "volume": 259.0}, {"date": "2005-06-08", "close": 4.827971775, "volume": 12792.0}, {"date": "2005-06-10", "close": 4.827971775, "volume": 2553.0}, {"date": "2005-06-14", "close": 4.827971775, "volume": 1761.0}, {"date": "2005-06-15", "close": 4.827971775, "volume": 1553.0}, {"date": "2005-06-16", "close": 4.634852904, "volume": 979.0}, {"date": "2005-06-17", "close": 4.827971775, "volume": 1155.0}, {"date": "2005-06-20", "close": 4.634852904, "volume": 984.0}, {"date": "2005-06-21", "close": 4.634852904, "volume": 860.0}, {"date": "2005-06-22", "close": 4.634852904, "volume": 497.0}, {"date": "2005-06-23", "close": 4.827971775, "volume": 1631.0}, {"date": "2005-06-24", "close": 4.827971775, "volume": 1398.0}, {"date": "2005-06-27", "close": 4.634852904, "volume": 1579.0}, {"date": "2005-06-28", "close": 4.634852904, "volume": 168.0}, {"date": "2005-06-29", "close": 4.634852904, "volume": 280.0}, {"date": "2005-06-30", "close": 4.634852904, "volume": 4596.0}, {"date": "2005-07-01", "close": 4.248615162, "volume": 2589.0}, {"date": "2005-07-11", "close": 5.79356613, "volume": 4290.0}, {"date": "2005-07-12", "close": 5.79356613, "volume": 9305.0}, {"date": "2005-07-13", "close": 5.407328388, "volume": 7778.0}, {"date": "2005-07-14", "close": 5.407328388, "volume": 1051.0}, {"date": "2005-07-15", "close": 5.214209517, "volume": 6007.0}, {"date": "2005-07-18", "close": 5.214209517, "volume": 362.0}, {"date": "2005-07-19", "close": 5.79356613, "volume": 5877.0}, {"date": "2005-07-20", "close": 5.407328388, "volume": 362.0}, {"date": "2005-07-21", "close": 5.214209517, "volume": 2486.0}, {"date": "2005-07-22", "close": 5.600447259, "volume": 1139.0}, {"date": "2005-07-25", "close": 5.79356613, "volume": 2486.0}, {"date": "2005-07-26", "close": 5.79356613, "volume": 1295.0}, {"date": "2005-07-28", "close": 5.79356613, "volume": 1450.0}, {"date": "2005-07-29", "close": 5.79356613, "volume": 932.0}, {"date": "2005-08-01", "close": 5.600447259, "volume": 570.0}, {"date": "2005-08-02", "close": 5.600447259, "volume": 176.0}, {"date": "2005-08-03", "close": 5.407328388, "volume": 777.0}, {"date": "2005-08-05", "close": 5.407328388, "volume": 181.0}, {"date": "2005-08-08", "close": 5.407328388, "volume": 948.0}, {"date": "2005-08-09", "close": 5.407328388, "volume": 207.0}, {"date": "2005-08-11", "close": 5.407328388, "volume": 518.0}, {"date": "2005-08-12", "close": 5.600447259, "volume": 3521.0}, {"date": "2005-08-15", "close": 5.600447259, "volume": 14105.0}, {"date": "2005-08-16", "close": 5.600447259, "volume": 6452.0}, {"date": "2005-08-17", "close": 5.407328388, "volume": 1749.0}, {"date": "2005-08-18", "close": 5.407328388, "volume": 92.0}, {"date": "2005-08-19", "close": 5.021090646, "volume": 518.0}, {"date": "2005-08-23", "close": 5.021090646, "volume": 778.0}, {"date": "2005-08-24", "close": 5.600447259, "volume": 1553.0}, {"date": "2005-08-25", "close": 5.021090646, "volume": 223.0}, {"date": "2005-08-29", "close": 5.600447259, "volume": 2656.0}, {"date": "2005-08-30", "close": 5.600447259, "volume": 91.0}, {"date": "2005-09-01", "close": 5.214209517, "volume": 2330.0}, {"date": "2005-09-02", "close": 5.214209517, "volume": 2071.0}, {"date": "2005-09-06", "close": 5.214209517, "volume": 518.0}, {"date": "2005-09-07", "close": 5.407328388, "volume": 2035.0}, {"date": "2005-09-08", "close": 5.600447259, "volume": 2576.0}, {"date": "2005-09-09", "close": 5.600447259, "volume": 1295.0}, {"date": "2005-09-12", "close": 5.600447259, "volume": 777.0}, {"date": "2005-09-14", "close": 5.600447259, "volume": 52.0}, {"date": "2005-09-15", "close": 5.407328388, "volume": 6229.0}, {"date": "2005-09-16", "close": 5.407328388, "volume": 1553.0}, {"date": "2005-09-19", "close": 5.79356613, "volume": 1616.0}, {"date": "2005-09-20", "close": 5.021090646, "volume": 2900.0}, {"date": "2005-09-22", "close": 5.407328388, "volume": 197.0}, {"date": "2005-09-26", "close": 5.214209517, "volume": 1295.0}, {"date": "2005-09-27", "close": 5.214209517, "volume": 2330.0}, {"date": "2005-10-03", "close": 5.214209517, "volume": 259.0}, {"date": "2005-10-06", "close": 5.021090646, "volume": 1553.0}, {"date": "2005-10-07", "close": 5.214209517, "volume": 3832.0}, {"date": "2005-10-14", "close": 5.214209517, "volume": 580.0}, {"date": "2005-10-17", "close": 5.214209517, "volume": 1036.0}, {"date": "2005-10-18", "close": 5.407328388, "volume": 973.0}, {"date": "2005-10-20", "close": 5.407328388, "volume": 259.0}, {"date": "2005-10-26", "close": 5.407328388, "volume": 518.0}, {"date": "2005-10-27", "close": 5.214209517, "volume": 1087.0}, {"date": "2005-11-03", "close": 5.214209517, "volume": 2019.0}, {"date": "2005-11-07", "close": 5.407328388, "volume": 1227.0}, {"date": "2005-11-08", "close": 5.79356613, "volume": 2838.0}, {"date": "2005-11-09", "close": 6.372922743, "volume": 34426.0}, {"date": "2005-11-21", "close": 6.179803872, "volume": 104.0}, {"date": "2005-11-22", "close": 5.600447259, "volume": 1468.0}, {"date": "2005-11-23", "close": 5.600447259, "volume": 241.0}, {"date": "2005-11-24", "close": 5.600447259, "volume": 352.0}, {"date": "2005-11-25", "close": 5.600447259, "volume": 1221.0}, {"date": "2005-11-29", "close": 5.407328388, "volume": 255.0}, {"date": "2005-12-01", "close": 4.827971775, "volume": 1247.0}, {"date": "2005-12-07", "close": 4.634852904, "volume": 4760.0}, {"date": "2005-12-08", "close": 4.827971775, "volume": 107.0}, {"date": "2005-12-12", "close": 5.021090646, "volume": 518.0}, {"date": "2005-12-13", "close": 4.827971775, "volume": 82.0}, {"date": "2005-12-15", "close": 5.214209517, "volume": 1346.0}, {"date": "2005-12-16", "close": 5.021090646, "volume": 1036.0}, {"date": "2005-12-19", "close": 5.021090646, "volume": 210.0}, {"date": "2005-12-29", "close": 5.021090646, "volume": 140.0}, {"date": "2006-01-06", "close": 4.634852904, "volume": 4919.0}, {"date": "2006-01-09", "close": 5.407328388, "volume": 87.0}, {"date": "2006-01-13", "close": 5.021090646, "volume": 1682.0}, {"date": "2006-01-16", "close": 4.441734033, "volume": 1465.0}, {"date": "2006-01-24", "close": 4.634852904, "volume": 3159.0}, {"date": "2006-01-25", "close": 4.827971775, "volume": 207.0}, {"date": "2006-01-27", "close": 5.214209517, "volume": 3273.0}, {"date": "2006-01-31", "close": 5.407328388, "volume": 2071.0}, {"date": "2006-02-06", "close": 4.827971775, "volume": 197.0}, {"date": "2006-02-07", "close": 5.021090646, "volume": 2755.0}, {"date": "2006-02-09", "close": 4.827971775, "volume": 777.0}, {"date": "2006-02-15", "close": 3.86237742, "volume": 1139.0}, {"date": "2006-02-17", "close": 5.021090646, "volume": 2654.0}, {"date": "2006-02-20", "close": 5.021090646, "volume": 450.0}, {"date": "2006-02-21", "close": 5.021090646, "volume": 932.0}, {"date": "2006-02-22", "close": 5.407328388, "volume": 699.0}, {"date": "2006-02-23", "close": 5.021090646, "volume": 880.0}, {"date": "2006-03-01", "close": 5.021090646, "volume": 311.0}, {"date": "2006-03-02", "close": 5.021090646, "volume": 832.0}, {"date": "2006-03-17", "close": 4.441734033, "volume": 1939.0}, {"date": "2006-03-23", "close": 5.021090646, "volume": 1942.0}, {"date": "2006-03-24", "close": 4.827971775, "volume": 1295.0}, {"date": "2006-03-28", "close": 5.407328388, "volume": 414.0}, {"date": "2006-03-29", "close": 4.827971775, "volume": 40.0}, {"date": "2006-03-31", "close": 5.79356613, "volume": 777.0}, {"date": "2006-04-03", "close": 5.79356613, "volume": 1138.0}, {"date": "2006-04-04", "close": 6.179803872, "volume": 466.0}, {"date": "2006-04-05", "close": 6.372922743, "volume": 104.0}, {"date": "2006-04-06", "close": 6.372922743, "volume": 414.0}, {"date": "2006-04-07", "close": 6.952279356, "volume": 78.0}, {"date": "2006-04-10", "close": 7.145398227, "volume": 1838.0}, {"date": "2006-04-11", "close": 8.304111453, "volume": 2296.0}, {"date": "2006-04-12", "close": 9.65594355, "volume": 1657.0}, {"date": "2006-04-13", "close": 7.72475484, "volume": 1295.0}, {"date": "2006-04-18", "close": 8.110992582, "volume": 518.0}, {"date": "2006-04-20", "close": 7.531635969, "volume": 709.0}, {"date": "2006-04-26", "close": 7.338517098, "volume": 249.0}, {"date": "2006-04-27", "close": 7.145398227, "volume": 1295.0}, {"date": "2006-05-01", "close": 7.145398227, "volume": 129.0}, {"date": "2006-05-02", "close": 7.531635969, "volume": 414.0}, {"date": "2006-05-03", "close": 7.72475484, "volume": 1709.0}, {"date": "2006-05-04", "close": 7.531635969, "volume": 518.0}, {"date": "2006-05-05", "close": 6.952279356, "volume": 2589.0}, {"date": "2006-05-08", "close": 6.372922743, "volume": 363.0}, {"date": "2006-05-12", "close": 5.79356613, "volume": 2206.0}, {"date": "2006-05-16", "close": 5.79356613, "volume": 104.0}, {"date": "2006-05-17", "close": 6.952279356, "volume": 259.0}, {"date": "2006-05-23", "close": 5.79356613, "volume": 52.0}, {"date": "2006-05-24", "close": 6.179803872, "volume": 2216.0}, {"date": "2006-05-25", "close": 6.179803872, "volume": 69.0}, {"date": "2006-05-26", "close": 6.952279356, "volume": 932.0}, {"date": "2006-05-29", "close": 5.986685001, "volume": 10504.0}, {"date": "2006-06-01", "close": 5.600447259, "volume": 1113.0}, {"date": "2006-06-02", "close": 5.214209517, "volume": 285.0}, {"date": "2006-06-07", "close": 5.407328388, "volume": 3666.0}, {"date": "2006-06-13", "close": 5.214209517, "volume": 1269.0}, {"date": "2006-06-15", "close": 4.827971775, "volume": 2460.0}, {"date": "2006-06-16", "close": 5.407328388, "volume": 647.0}, {"date": "2006-06-19", "close": 5.021090646, "volume": 1424.0}, {"date": "2006-06-20", "close": 4.634852904, "volume": 1124.0}, {"date": "2006-06-21", "close": 4.634852904, "volume": 1036.0}, {"date": "2006-06-22", "close": 4.634852904, "volume": 326.0}, {"date": "2006-06-26", "close": 4.827971775, "volume": 544.0}, {"date": "2006-06-28", "close": 4.634852904, "volume": 1191.0}, {"date": "2006-06-29", "close": 4.248615162, "volume": 1553.0}, {"date": "2006-06-30", "close": 4.634852904, "volume": 9838.0}, {"date": "2006-07-05", "close": 4.634852904, "volume": 4055.0}, {"date": "2006-07-06", "close": 4.634852904, "volume": 1641.0}, {"date": "2006-07-07", "close": 4.634852904, "volume": 948.0}, {"date": "2006-07-11", "close": 4.248615162, "volume": 13981.0}, {"date": "2006-07-14", "close": 4.055496291, "volume": 1036.0}, {"date": "2006-07-18", "close": 4.634852904, "volume": 1036.0}, {"date": "2006-07-19", "close": 4.634852904, "volume": 259.0}, {"date": "2006-07-20", "close": 4.634852904, "volume": 5178.0}, {"date": "2006-07-21", "close": 5.021090646, "volume": 6214.0}, {"date": "2006-07-25", "close": 4.634852904, "volume": 777.0}, {"date": "2006-07-27", "close": 4.441734033, "volume": 285.0}, {"date": "2006-08-01", "close": 4.441734033, "volume": 440.0}, {"date": "2006-08-07", "close": 4.441734033, "volume": 233.0}, {"date": "2006-08-08", "close": 4.827971775, "volume": 1201.0}, {"date": "2006-08-10", "close": 4.634852904, "volume": 658.0}, {"date": "2006-08-11", "close": 4.634852904, "volume": 197.0}, {"date": "2006-08-16", "close": 4.827971775, "volume": 45.0}, {"date": "2006-08-22", "close": 4.827971775, "volume": 766.0}, {"date": "2006-08-23", "close": 4.441734033, "volume": 2071.0}, {"date": "2006-09-08", "close": 4.634852904, "volume": 285.0}, {"date": "2006-09-12", "close": 4.441734033, "volume": 518.0}, {"date": "2006-09-18", "close": 4.441734033, "volume": 518.0}, {"date": "2006-09-22", "close": 4.441734033, "volume": 1036.0}, {"date": "2006-09-27", "close": 4.441734033, "volume": 642.0}, {"date": "2006-10-03", "close": 4.827971775, "volume": 207.0}, {"date": "2006-10-04", "close": 4.634852904, "volume": 1243.0}, {"date": "2006-10-05", "close": 4.634852904, "volume": 233.0}, {"date": "2006-10-09", "close": 4.634852904, "volume": 647.0}, {"date": "2006-10-10", "close": 4.634852904, "volume": 880.0}, {"date": "2006-10-12", "close": 4.827971775, "volume": 233.0}, {"date": "2006-10-13", "close": 4.827971775, "volume": 414.0}, {"date": "2006-10-16", "close": 5.021090646, "volume": 891.0}, {"date": "2006-10-17", "close": 5.021090646, "volume": 23.0}, {"date": "2006-10-18", "close": 5.021090646, "volume": 676.0}, {"date": "2006-10-20", "close": 4.634852904, "volume": 419.0}, {"date": "2006-10-25", "close": 4.827971775, "volume": 414.0}, {"date": "2006-10-27", "close": 4.827971775, "volume": 621.0}, {"date": "2006-10-31", "close": 4.827971775, "volume": 1403.0}, {"date": "2006-11-01", "close": 5.79356613, "volume": 1295.0}, {"date": "2006-11-06", "close": 5.600447259, "volume": 1036.0}, {"date": "2006-11-08", "close": 5.021090646, "volume": 259.0}, {"date": "2006-11-14", "close": 4.634852904, "volume": 4942.0}, {"date": "2006-11-15", "close": 3.86237742, "volume": 4446.0}, {"date": "2006-11-16", "close": 3.669258549, "volume": 13144.0}, {"date": "2006-11-17", "close": 3.86237742, "volume": 18402.0}, {"date": "2006-11-20", "close": 4.827971775, "volume": 1553.0}, {"date": "2006-11-21", "close": 4.248615162, "volume": 5095.0}, {"date": "2006-11-22", "close": 4.055496291, "volume": 975.0}, {"date": "2006-11-23", "close": 4.055496291, "volume": 2202.0}, {"date": "2006-11-24", "close": 3.86237742, "volume": 13774.0}, {"date": "2006-11-27", "close": 4.055496291, "volume": 1271.0}, {"date": "2006-11-28", "close": 3.86237742, "volume": 19637.0}, {"date": "2006-11-29", "close": 3.669258549, "volume": 5385.0}, {"date": "2006-11-30", "close": 3.669258549, "volume": 6959.0}, {"date": "2006-12-01", "close": 3.86237742, "volume": 6682.0}, {"date": "2006-12-04", "close": 3.86237742, "volume": 4520.0}, {"date": "2006-12-05", "close": 3.669258549, "volume": 4025.0}, {"date": "2006-12-06", "close": 3.669258549, "volume": 6859.0}, {"date": "2006-12-07", "close": 3.86237742, "volume": 13027.0}, {"date": "2006-12-08", "close": 3.86237742, "volume": 147.0}, {"date": "2006-12-11", "close": 4.055496291, "volume": 2772.0}, {"date": "2006-12-12", "close": 4.055496291, "volume": 880.0}, {"date": "2006-12-13", "close": 3.86237742, "volume": 1307.0}, {"date": "2006-12-14", "close": 3.86237742, "volume": 3653.0}, {"date": "2006-12-15", "close": 4.055496291, "volume": 4257.0}, {"date": "2006-12-19", "close": 4.248615162, "volume": 662.0}, {"date": "2006-12-20", "close": 4.634852904, "volume": 518.0}, {"date": "2006-12-21", "close": 4.055496291, "volume": 1078.0}, {"date": "2006-12-27", "close": 4.634852904, "volume": 1295.0}, {"date": "2006-12-28", "close": 4.634852904, "volume": 429.0}, {"date": "2007-01-02", "close": 4.441734033, "volume": 338.0}, {"date": "2007-01-03", "close": 4.441734033, "volume": 2175.0}, {"date": "2007-01-12", "close": 4.441734033, "volume": 3657.0}, {"date": "2007-01-15", "close": 4.634852904, "volume": 2211.0}, {"date": "2007-01-16", "close": 4.248615162, "volume": 104.0}, {"date": "2007-01-18", "close": 4.248615162, "volume": 910.0}, {"date": "2007-01-19", "close": 4.055496291, "volume": 5859.0}, {"date": "2007-01-22", "close": 4.248615162, "volume": 424.0}, {"date": "2007-01-23", "close": 4.827971775, "volume": 4816.0}, {"date": "2007-01-24", "close": 4.634852904, "volume": 2330.0}, {"date": "2007-01-25", "close": 4.634852904, "volume": 355.0}, {"date": "2007-01-29", "close": 4.248615162, "volume": 524.0}, {"date": "2007-01-30", "close": 4.441734033, "volume": 3205.0}, {"date": "2007-02-01", "close": 4.248615162, "volume": 5178.0}, {"date": "2007-02-02", "close": 4.634852904, "volume": 1877.0}, {"date": "2007-02-05", "close": 4.441734033, "volume": 3547.0}, {"date": "2007-02-06", "close": 4.055496291, "volume": 4780.0}, {"date": "2007-02-08", "close": 4.055496291, "volume": 150.0}, {"date": "2007-02-09", "close": 4.055496291, "volume": 4413.0}, {"date": "2007-02-12", "close": 3.86237742, "volume": 322.0}, {"date": "2007-02-13", "close": 3.86237742, "volume": 912.0}, {"date": "2007-02-15", "close": 4.055496291, "volume": 777.0}, {"date": "2007-02-16", "close": 4.055496291, "volume": 777.0}, {"date": "2007-02-19", "close": 4.441734033, "volume": 699.0}, {"date": "2007-02-20", "close": 4.634852904, "volume": 1553.0}, {"date": "2007-02-21", "close": 4.248615162, "volume": 1553.0}, {"date": "2007-02-22", "close": 3.641462064, "volume": 10071.0}, {"date": "2007-02-23", "close": 4.04606896, "volume": 1741.0}, {"date": "2007-02-26", "close": 3.843765512, "volume": 1741.0}, {"date": "2007-03-07", "close": 4.04606896, "volume": 198.0}, {"date": "2007-03-08", "close": 4.04606896, "volume": 198.0}, {"date": "2007-03-09", "close": 3.843765512, "volume": 6297.0}, {"date": "2007-03-14", "close": 4.248372408, "volume": 235.0}, {"date": "2007-03-15", "close": 3.843765512, "volume": 1798.0}, {"date": "2007-03-16", "close": 4.450675856, "volume": 49.0}, {"date": "2007-03-22", "close": 4.04606896, "volume": 1483.0}, {"date": "2007-03-23", "close": 3.843765512, "volume": 2669.0}, {"date": "2007-03-26", "close": 3.843765512, "volume": 1894.0}, {"date": "2007-03-30", "close": 3.843765512, "volume": 1741.0}, {"date": "2007-04-03", "close": 3.843765512, "volume": 2195.0}, {"date": "2007-04-04", "close": 4.04606896, "volume": 1097.0}, {"date": "2007-04-10", "close": 4.04606896, "volume": 1749.0}, {"date": "2007-04-11", "close": 4.04606896, "volume": 533.0}, {"date": "2007-04-12", "close": 3.843765512, "volume": 3372.0}, {"date": "2007-04-13", "close": 3.843765512, "volume": 2649.0}, {"date": "2007-04-16", "close": 3.641462064, "volume": 313.0}, {"date": "2007-04-19", "close": 3.641462064, "volume": 2771.0}, {"date": "2007-04-23", "close": 3.641462064, "volume": 840.0}, {"date": "2007-04-24", "close": 3.843765512, "volume": 494.0}, {"date": "2007-04-26", "close": 3.843765512, "volume": 989.0}, {"date": "2007-04-27", "close": 3.641462064, "volume": 2101.0}, {"date": "2007-04-30", "close": 3.641462064, "volume": 2167.0}, {"date": "2007-05-01", "close": 3.641462064, "volume": 1207.0}, {"date": "2007-05-02", "close": 3.843765512, "volume": 494.0}, {"date": "2007-05-03", "close": 3.843765512, "volume": 1893.0}, {"date": "2007-05-04", "close": 3.641462064, "volume": 192.0}, {"date": "2007-05-07", "close": 3.843765512, "volume": 2472.0}, {"date": "2007-05-09", "close": 3.843765512, "volume": 2472.0}, {"date": "2007-05-10", "close": 3.641462064, "volume": 99.0}, {"date": "2007-05-11", "close": 3.641462064, "volume": 1730.0}, {"date": "2007-05-14", "close": 3.641462064, "volume": 456.0}, {"date": "2007-05-17", "close": 4.04606896, "volume": 494.0}, {"date": "2007-05-18", "close": 3.843765512, "volume": 2519.0}, {"date": "2007-05-21", "close": 3.641462064, "volume": 494.0}, {"date": "2007-05-22", "close": 3.843765512, "volume": 638.0}, {"date": "2007-05-24", "close": 3.843765512, "volume": 99.0}, {"date": "2007-05-25", "close": 4.04606896, "volume": 1401.0}, {"date": "2007-05-28", "close": 3.843765512, "volume": 178.0}, {"date": "2007-05-29", "close": 3.843765512, "volume": 1854.0}, {"date": "2007-05-30", "close": 3.843765512, "volume": 1071.0}, {"date": "2007-05-31", "close": 3.641462064, "volume": 99.0}, {"date": "2007-06-01", "close": 3.641462064, "volume": 3744.0}, {"date": "2007-06-04", "close": 3.641462064, "volume": 49.0}, {"date": "2007-06-05", "close": 3.641462064, "volume": 1730.0}, {"date": "2007-06-06", "close": 3.641462064, "volume": 1775.0}, {"date": "2007-06-07", "close": 3.641462064, "volume": 871.0}, {"date": "2007-06-08", "close": 3.439158616, "volume": 3048.0}, {"date": "2007-06-12", "close": 3.641462064, "volume": 560.0}, {"date": "2007-06-14", "close": 3.641462064, "volume": 247.0}, {"date": "2007-06-18", "close": 3.439158616, "volume": 1302.0}, {"date": "2007-06-19", "close": 4.450675856, "volume": 8230.0}, {"date": "2007-06-20", "close": 4.855282752, "volume": 7721.0}, {"date": "2007-06-21", "close": 4.450675856, "volume": 494.0}, {"date": "2007-06-22", "close": 4.248372408, "volume": 16955.0}, {"date": "2007-06-25", "close": 4.248372408, "volume": 1186.0}, {"date": "2007-06-26", "close": 3.641462064, "volume": 1183.0}, {"date": "2007-06-27", "close": 4.04606896, "volume": 4882.0}, {"date": "2007-06-28", "close": 4.04606896, "volume": 1236.0}, {"date": "2007-06-29", "close": 4.04606896, "volume": 2966.0}, {"date": "2007-07-03", "close": 3.641462064, "volume": 9859.0}, {"date": "2007-07-04", "close": 3.641462064, "volume": 4943.0}, {"date": "2007-07-05", "close": 3.439158616, "volume": 494.0}, {"date": "2007-07-10", "close": 3.641462064, "volume": 445.0}, {"date": "2007-07-11", "close": 3.439158616, "volume": 3015.0}, {"date": "2007-07-13", "close": 3.439158616, "volume": 126.0}, {"date": "2007-07-16", "close": 3.439158616, "volume": 3213.0}, {"date": "2007-07-18", "close": 3.843765512, "volume": 1236.0}, {"date": "2007-07-19", "close": 4.04606896, "volume": 346.0}, {"date": "2007-07-20", "close": 4.248372408, "volume": 741.0}, {"date": "2007-07-24", "close": 3.236855168, "volume": 3295.0}, {"date": "2007-07-25", "close": 3.641462064, "volume": 7230.0}, {"date": "2007-07-26", "close": 3.641462064, "volume": 2472.0}, {"date": "2007-07-27", "close": 3.843765512, "volume": 2167.0}, {"date": "2007-07-30", "close": 3.843765512, "volume": 1236.0}, {"date": "2007-07-31", "close": 3.843765512, "volume": 272.0}, {"date": "2007-08-01", "close": 4.04606896, "volume": 2447.0}, {"date": "2007-08-02", "close": 3.641462064, "volume": 1312.0}, {"date": "2007-08-07", "close": 3.843765512, "volume": 2455.0}, {"date": "2007-08-08", "close": 3.641462064, "volume": 3122.0}, {"date": "2007-08-13", "close": 3.641462064, "volume": 670.0}, {"date": "2007-08-15", "close": 3.641462064, "volume": 1318.0}, {"date": "2007-08-21", "close": 3.843765512, "volume": 1384.0}, {"date": "2007-08-22", "close": 3.843765512, "volume": 643.0}, {"date": "2007-08-23", "close": 4.04606896, "volume": 124.0}, {"date": "2007-08-28", "close": 3.843765512, "volume": 3295.0}, {"date": "2007-08-29", "close": 3.641462064, "volume": 2356.0}, {"date": "2007-08-30", "close": 3.641462064, "volume": 2093.0}, {"date": "2007-08-31", "close": 3.641462064, "volume": 5158.0}, {"date": "2007-09-04", "close": 4.04606896, "volume": 124.0}, {"date": "2007-09-06", "close": 3.843765512, "volume": 2472.0}, {"date": "2007-09-07", "close": 4.04606896, "volume": 2719.0}, {"date": "2007-09-11", "close": 4.04606896, "volume": 297.0}, {"date": "2007-09-12", "close": 3.641462064, "volume": 1686.0}, {"date": "2007-09-14", "close": 3.641462064, "volume": 311.0}, {"date": "2007-09-18", "close": 3.641462064, "volume": 297.0}, {"date": "2007-09-21", "close": 3.439158616, "volume": 395.0}, {"date": "2007-09-24", "close": 3.843765512, "volume": 247.0}, {"date": "2007-09-26", "close": 3.641462064, "volume": 10084.0}, {"date": "2007-09-27", "close": 3.641462064, "volume": 643.0}, {"date": "2007-10-02", "close": 3.641462064, "volume": 198.0}, {"date": "2007-10-04", "close": 3.843765512, "volume": 206.0}, {"date": "2007-10-09", "close": 3.641462064, "volume": 5289.0}, {"date": "2007-10-10", "close": 3.641462064, "volume": 11567.0}, {"date": "2007-10-11", "close": 3.843765512, "volume": 4538.0}, {"date": "2007-10-15", "close": 3.641462064, "volume": 7352.0}, {"date": "2007-10-16", "close": 3.843765512, "volume": 2467.0}, {"date": "2007-10-17", "close": 3.843765512, "volume": 2724.0}, {"date": "2007-10-19", "close": 4.04606896, "volume": 4674.0}, {"date": "2007-10-22", "close": 4.04606896, "volume": 14829.0}, {"date": "2007-10-24", "close": 3.843765512, "volume": 198.0}, {"date": "2007-10-25", "close": 3.843765512, "volume": 1318.0}, {"date": "2007-10-29", "close": 3.843765512, "volume": 1351.0}, {"date": "2007-10-31", "close": 3.641462064, "volume": 494.0}, {"date": "2007-11-01", "close": 3.843765512, "volume": 3213.0}, {"date": "2007-11-07", "close": 3.843765512, "volume": 2447.0}, {"date": "2007-11-09", "close": 3.843765512, "volume": 25.0}, {"date": "2007-11-16", "close": 3.843765512, "volume": 2825.0}, {"date": "2007-11-20", "close": 4.04606896, "volume": 25174.0}, {"date": "2007-11-21", "close": 4.450675856, "volume": 1272.0}, {"date": "2007-11-22", "close": 5.259889648, "volume": 29808.0}, {"date": "2007-11-23", "close": 5.259889648, "volume": 11765.0}, {"date": "2007-11-26", "close": 5.462193096, "volume": 14738.0}, {"date": "2007-11-27", "close": 5.259889648, "volume": 1918.0}, {"date": "2007-11-28", "close": 5.259889648, "volume": 3954.0}, {"date": "2007-11-29", "close": 4.855282752, "volume": 871.0}, {"date": "2007-12-03", "close": 5.0575862, "volume": 2472.0}, {"date": "2007-12-04", "close": 5.259889648, "volume": 1186.0}, {"date": "2007-12-05", "close": 5.259889648, "volume": 2867.0}, {"date": "2007-12-06", "close": 5.259889648, "volume": 755.0}, {"date": "2007-12-07", "close": 5.0575862, "volume": 1203.0}, {"date": "2007-12-10", "close": 5.462193096, "volume": 6757.0}, {"date": "2007-12-11", "close": 5.462193096, "volume": 25.0}, {"date": "2007-12-12", "close": 5.259889648, "volume": 1038.0}, {"date": "2007-12-13", "close": 5.259889648, "volume": 1129.0}, {"date": "2007-12-14", "close": 5.259889648, "volume": 356.0}, {"date": "2007-12-17", "close": 5.0575862, "volume": 1483.0}, {"date": "2007-12-18", "close": 5.259889648, "volume": 1923.0}, {"date": "2007-12-19", "close": 5.259889648, "volume": 1081.0}, {"date": "2007-12-20", "close": 5.259889648, "volume": 1939.0}, {"date": "2007-12-31", "close": 5.0575862, "volume": 2515.0}, {"date": "2008-01-07", "close": 5.0575862, "volume": 3625.0}, {"date": "2008-01-10", "close": 5.0575862, "volume": 989.0}, {"date": "2008-01-11", "close": 5.0575862, "volume": 989.0}, {"date": "2008-01-14", "close": 5.0575862, "volume": 1483.0}, {"date": "2008-01-15", "close": 5.259889648, "volume": 989.0}, {"date": "2008-01-16", "close": 5.0575862, "volume": 4943.0}, {"date": "2008-01-17", "close": 4.855282752, "volume": 1972.0}, {"date": "2008-01-18", "close": 5.0575862, "volume": 2251.0}, {"date": "2008-01-21", "close": 4.855282752, "volume": 5926.0}, {"date": "2008-01-22", "close": 4.855282752, "volume": 1166.0}, {"date": "2008-01-23", "close": 4.855282752, "volume": 1702.0}, {"date": "2008-01-29", "close": 4.855282752, "volume": 777.0}, {"date": "2008-01-30", "close": 4.855282752, "volume": 1873.0}, {"date": "2008-02-04", "close": 5.0575862, "volume": 4112.0}, {"date": "2008-02-12", "close": 5.0575862, "volume": 2343.0}, {"date": "2008-02-14", "close": 5.0575862, "volume": 129.0}, {"date": "2008-02-15", "close": 5.0575862, "volume": 366.0}, {"date": "2008-02-25", "close": 5.0575862, "volume": 395.0}, {"date": "2008-02-26", "close": 4.855282752, "volume": 3387.0}, {"date": "2008-02-27", "close": 4.855282752, "volume": 494.0}, {"date": "2008-02-28", "close": 4.855282752, "volume": 544.0}, {"date": "2008-03-04", "close": 4.450675856, "volume": 2916.0}, {"date": "2008-03-07", "close": 4.248372408, "volume": 16442.0}, {"date": "2008-03-10", "close": 4.248372408, "volume": 4449.0}, {"date": "2008-03-11", "close": 4.450675856, "volume": 14330.0}, {"date": "2008-03-17", "close": 4.652979304, "volume": 3164.0}, {"date": "2008-03-19", "close": 4.450675856, "volume": 2472.0}, {"date": "2008-03-20", "close": 4.248372408, "volume": 371.0}, {"date": "2008-03-25", "close": 4.248372408, "volume": 8891.0}, {"date": "2008-03-26", "close": 4.248372408, "volume": 346.0}, {"date": "2008-03-28", "close": 4.248372408, "volume": 4646.0}, {"date": "2008-04-04", "close": 4.248372408, "volume": 2472.0}, {"date": "2008-04-07", "close": 4.04606896, "volume": 5515.0}, {"date": "2008-04-08", "close": 4.652979304, "volume": 5685.0}, {"date": "2008-04-09", "close": 4.450675856, "volume": 99.0}, {"date": "2008-04-10", "close": 4.248372408, "volume": 105.0}, {"date": "2008-04-16", "close": 4.248372408, "volume": 2366.0}, {"date": "2008-04-17", "close": 4.248372408, "volume": 2472.0}, {"date": "2008-04-22", "close": 4.248372408, "volume": 494.0}, {"date": "2008-04-23", "close": 4.04606896, "volume": 495.0}, {"date": "2008-04-24", "close": 4.450675856, "volume": 1730.0}, {"date": "2008-04-28", "close": 4.450675856, "volume": 741.0}, {"date": "2008-04-29", "close": 4.04606896, "volume": 146.0}, {"date": "2008-05-08", "close": 4.652979304, "volume": 474.0}, {"date": "2008-05-09", "close": 4.450675856, "volume": 13663.0}, {"date": "2008-05-12", "close": 4.450675856, "volume": 522.0}, {"date": "2008-05-19", "close": 4.248372408, "volume": 330.0}, {"date": "2008-05-21", "close": 4.450675856, "volume": 99.0}, {"date": "2008-05-22", "close": 4.652979304, "volume": 330.0}, {"date": "2008-05-28", "close": 4.652979304, "volume": 2142.0}, {"date": "2008-06-05", "close": 4.450675856, "volume": 1384.0}, {"date": "2008-06-10", "close": 4.450675856, "volume": 173.0}, {"date": "2008-06-11", "close": 4.652979304, "volume": 1236.0}, {"date": "2008-06-12", "close": 4.652979304, "volume": 2842.0}, {"date": "2008-06-16", "close": 4.652979304, "volume": 1606.0}, {"date": "2008-06-18", "close": 4.652979304, "volume": 544.0}, {"date": "2008-06-24", "close": 4.450675856, "volume": 2249.0}, {"date": "2008-06-25", "close": 4.450675856, "volume": 3705.0}, {"date": "2008-06-26", "close": 4.855282752, "volume": 1977.0}, {"date": "2008-06-27", "close": 5.259889648, "volume": 2372.0}, {"date": "2008-06-30", "close": 5.259889648, "volume": 7700.0}, {"date": "2008-07-01", "close": 5.259889648, "volume": 410.0}, {"date": "2008-07-10", "close": 4.855282752, "volume": 2274.0}, {"date": "2008-07-11", "close": 5.0575862, "volume": 247.0}, {"date": "2008-07-15", "close": 4.855282752, "volume": 4943.0}, {"date": "2008-07-16", "close": 4.248372408, "volume": 7415.0}, {"date": "2008-07-23", "close": 4.450675856, "volume": 494.0}, {"date": "2008-07-24", "close": 4.450675856, "volume": 2387.0}, {"date": "2008-07-30", "close": 4.248372408, "volume": 371.0}, {"date": "2008-07-31", "close": 4.652979304, "volume": 2612.0}, {"date": "2008-08-06", "close": 4.855282752, "volume": 2793.0}, {"date": "2008-08-07", "close": 4.652979304, "volume": 915.0}, {"date": "2008-08-08", "close": 4.652979304, "volume": 52.0}, {"date": "2008-08-13", "close": 4.652979304, "volume": 2904.0}, {"date": "2008-08-19", "close": 4.450675856, "volume": 2472.0}, {"date": "2008-08-21", "close": 4.450675856, "volume": 2472.0}, {"date": "2008-08-29", "close": 4.652979304, "volume": 4264.0}, {"date": "2008-09-03", "close": 4.652979304, "volume": 49.0}, {"date": "2008-09-09", "close": 5.0575862, "volume": 494.0}, {"date": "2008-09-11", "close": 4.855282752, "volume": 1730.0}, {"date": "2008-09-12", "close": 4.652979304, "volume": 134.0}, {"date": "2008-09-17", "close": 4.652979304, "volume": 124.0}, {"date": "2008-09-18", "close": 4.450675856, "volume": 494.0}, {"date": "2008-09-23", "close": 4.652979304, "volume": 989.0}, {"date": "2008-09-24", "close": 4.652979304, "volume": 321.0}, {"date": "2008-09-26", "close": 5.0575862, "volume": 173.0}, {"date": "2008-09-29", "close": 5.0575862, "volume": 395.0}, {"date": "2008-10-09", "close": 4.855282752, "volume": 659.0}, {"date": "2008-10-13", "close": 4.450675856, "volume": 989.0}, {"date": "2008-10-20", "close": 4.450675856, "volume": 494.0}, {"date": "2008-10-22", "close": 4.450675856, "volume": 247.0}, {"date": "2008-10-28", "close": 4.248372408, "volume": 1791.0}, {"date": "2008-10-31", "close": 4.652979304, "volume": 3188.0}, {"date": "2008-11-03", "close": 4.652979304, "volume": 3361.0}, {"date": "2008-11-13", "close": 4.652979304, "volume": 797.0}, {"date": "2008-11-14", "close": 5.0575862, "volume": 1196.0}, {"date": "2008-11-19", "close": 4.855282752, "volume": 851.0}, {"date": "2008-11-20", "close": 5.0575862, "volume": 29672.0}, {"date": "2008-11-26", "close": 5.462193096, "volume": 1628.0}, {"date": "2008-11-27", "close": 0.606910344, "volume": 34932.0}, {"date": "2008-11-28", "close": 0.606910344, "volume": 1499.0}, {"date": "2008-12-01", "close": 0.606910344, "volume": 14829.0}, {"date": "2008-12-02", "close": 0.606910344, "volume": 1483.0}, {"date": "2008-12-03", "close": 0.404606896, "volume": 23867.0}, {"date": "2008-12-04", "close": 0.404606896, "volume": 5535.0}, {"date": "2008-12-09", "close": 0.404606896, "volume": 2290.0}, {"date": "2008-12-15", "close": 0.404606896, "volume": 652.0}, {"date": "2008-12-16", "close": 0.404606896, "volume": 6927.0}, {"date": "2008-12-18", "close": 0.404606896, "volume": 8238.0}, {"date": "2008-12-19", "close": 0.404606896, "volume": 2472.0}, {"date": "2008-12-22", "close": 0.404606896, "volume": 2472.0}, {"date": "2008-12-24", "close": 0.404606896, "volume": 2472.0}, {"date": "2008-12-31", "close": 0.606910344, "volume": 4943.0}, {"date": "2009-01-07", "close": 0.606910344, "volume": 1646.0}, {"date": "2009-01-15", "close": 0.606910344, "volume": 21255.0}, {"date": "2009-01-16", "close": 0.606910344, "volume": 9886.0}, {"date": "2009-01-27", "close": 0.606910344, "volume": 4943.0}, {"date": "2009-01-29", "close": 0.404606896, "volume": 741.0}, {"date": "2009-01-30", "close": 0.404606896, "volume": 10315.0}, {"date": "2009-02-11", "close": 0.404606896, "volume": 3361.0}, {"date": "2009-02-19", "close": 0.404606896, "volume": 6426.0}, {"date": "2009-03-02", "close": 0.404606896, "volume": 1236.0}, {"date": "2009-03-05", "close": 0.606910344, "volume": 3460.0}, {"date": "2009-03-20", "close": 0.606910344, "volume": 4943.0}, {"date": "2009-04-02", "close": 0.606910344, "volume": 4943.0}, {"date": "2009-04-03", "close": 0.606910344, "volume": 5932.0}, {"date": "2009-04-06", "close": 0.809213792, "volume": 247.0}, {"date": "2009-04-08", "close": 0.606910344, "volume": 2472.0}, {"date": "2009-04-09", "close": 0.606910344, "volume": 989.0}, {"date": "2009-04-15", "close": 0.606910344, "volume": 3213.0}, {"date": "2009-04-16", "close": 0.606910344, "volume": 2318.0}, {"date": "2009-04-17", "close": 0.606910344, "volume": 2625.0}, {"date": "2009-04-20", "close": 0.606910344, "volume": 736.0}, {"date": "2009-04-22", "close": 0.606910344, "volume": 7074.0}, {"date": "2009-04-24", "close": 0.606910344, "volume": 989.0}, {"date": "2009-04-27", "close": 0.606910344, "volume": 3170.0}, {"date": "2009-04-29", "close": 0.606910344, "volume": 2224.0}, {"date": "2009-04-30", "close": 0.606910344, "volume": 1646.0}, {"date": "2009-05-04", "close": 0.606910344, "volume": 6031.0}, {"date": "2009-05-05", "close": 0.606910344, "volume": 23547.0}, {"date": "2009-05-06", "close": 0.606910344, "volume": 4957.0}, {"date": "2009-05-07", "close": 0.809213792, "volume": 1483.0}, {"date": "2009-05-12", "close": 0.606910344, "volume": 643.0}, {"date": "2009-05-14", "close": 0.606910344, "volume": 2941.0}, {"date": "2009-05-15", "close": 0.606910344, "volume": 2826.0}, {"date": "2009-05-18", "close": 0.606910344, "volume": 2093.0}, {"date": "2009-06-01", "close": 0.606910344, "volume": 4202.0}, {"date": "2009-06-02", "close": 0.404606896, "volume": 494.0}, {"date": "2009-06-03", "close": 0.606910344, "volume": 750.0}, {"date": "2009-06-04", "close": 0.606910344, "volume": 4193.0}, {"date": "2009-06-05", "close": 0.606910344, "volume": 2224.0}, {"date": "2009-06-10", "close": 0.606910344, "volume": 79.0}, {"date": "2009-06-11", "close": 0.606910344, "volume": 2392.0}, {"date": "2009-06-15", "close": 0.606910344, "volume": 11683.0}, {"date": "2009-06-16", "close": 0.606910344, "volume": 8720.0}, {"date": "2009-06-17", "close": 0.606910344, "volume": 3994.0}, {"date": "2009-06-18", "close": 0.606910344, "volume": 10257.0}, {"date": "2009-06-22", "close": 0.606910344, "volume": 4943.0}, {"date": "2009-06-23", "close": 0.606910344, "volume": 1690.0}, {"date": "2009-06-25", "close": 0.606910344, "volume": 803.0}, {"date": "2009-06-26", "close": 0.606910344, "volume": 5028.0}, {"date": "2009-06-29", "close": 0.606910344, "volume": 3754.0}, {"date": "2009-06-30", "close": 0.606910344, "volume": 3309.0}, {"date": "2009-07-01", "close": 0.606910344, "volume": 1318.0}, {"date": "2009-07-07", "close": 0.606910344, "volume": 1634.0}, {"date": "2009-07-09", "close": 0.404606896, "volume": 1681.0}, {"date": "2009-07-10", "close": 0.809213792, "volume": 10430.0}, {"date": "2009-07-13", "close": 0.809213792, "volume": 890.0}, {"date": "2009-07-14", "close": 0.606910344, "volume": 1681.0}, {"date": "2009-07-21", "close": 0.809213792, "volume": 9886.0}, {"date": "2009-07-22", "close": 1.01151724, "volume": 9886.0}, {"date": "2009-07-23", "close": 0.809213792, "volume": 1516.0}, {"date": "2009-07-24", "close": 1.01151724, "volume": 9441.0}, {"date": "2009-08-03", "close": 0.809213792, "volume": 2056.0}, {"date": "2009-08-20", "close": 0.809213792, "volume": 1730.0}, {"date": "2009-08-27", "close": 1.01151724, "volume": 3460.0}, {"date": "2009-09-01", "close": 0.809213792, "volume": 1483.0}, {"date": "2009-09-02", "close": 0.809213792, "volume": 2472.0}, {"date": "2009-09-04", "close": 0.809213792, "volume": 989.0}, {"date": "2009-09-09", "close": 1.01151724, "volume": 741.0}, {"date": "2009-09-11", "close": 1.01151724, "volume": 494.0}, {"date": "2009-09-17", "close": 0.809213792, "volume": 14875.0}, {"date": "2009-09-18", "close": 1.01151724, "volume": 2472.0}, {"date": "2009-09-22", "close": 1.01151724, "volume": 989.0}, {"date": "2009-09-30", "close": 1.01151724, "volume": 9886.0}, {"date": "2009-10-01", "close": 0.809213792, "volume": 330.0}, {"date": "2009-10-13", "close": 0.809213792, "volume": 5339.0}, {"date": "2009-10-14", "close": 0.809213792, "volume": 2472.0}, {"date": "2009-10-15", "close": 0.809213792, "volume": 12358.0}, {"date": "2009-10-16", "close": 1.01151724, "volume": 906.0}, {"date": "2009-10-19", "close": 0.809213792, "volume": 811.0}, {"date": "2009-10-21", "close": 0.809213792, "volume": 2472.0}, {"date": "2009-10-23", "close": 0.809213792, "volume": 74.0}, {"date": "2009-10-27", "close": 0.809213792, "volume": 371.0}, {"date": "2009-11-04", "close": 1.01151724, "volume": 618.0}, {"date": "2009-11-06", "close": 1.01151724, "volume": 4020.0}, {"date": "2009-11-09", "close": 0.809213792, "volume": 213.0}, {"date": "2009-11-10", "close": 0.809213792, "volume": 4943.0}, {"date": "2009-11-12", "close": 1.01151724, "volume": 791.0}, {"date": "2009-11-18", "close": 0.809213792, "volume": 765.0}, {"date": "2009-11-25", "close": 0.809213792, "volume": 13923.0}, {"date": "2009-11-26", "close": 0.809213792, "volume": 659.0}, {"date": "2009-11-30", "close": 0.606910344, "volume": 5598.0}, {"date": "2009-12-01", "close": 0.809213792, "volume": 618.0}, {"date": "2009-12-10", "close": 0.809213792, "volume": 4449.0}, {"date": "2009-12-29", "close": 1.01151724, "volume": 2966.0}, {"date": "2009-12-30", "close": 0.809213792, "volume": 618.0}, {"date": "2009-12-31", "close": 0.809213792, "volume": 371.0}, {"date": "2010-01-06", "close": 0.809213792, "volume": 1142.0}, {"date": "2010-01-11", "close": 0.606910344, "volume": 330.0}, {"date": "2010-01-12", "close": 0.809213792, "volume": 93.0}, {"date": "2010-01-13", "close": 0.809213792, "volume": 1043.0}, {"date": "2010-01-15", "close": 0.606910344, "volume": 26981.0}, {"date": "2010-01-29", "close": 0.809213792, "volume": 7053.0}, {"date": "2010-02-01", "close": 0.809213792, "volume": 4202.0}, {"date": "2010-02-02", "close": 0.606910344, "volume": 4202.0}, {"date": "2010-02-05", "close": 0.606910344, "volume": 3964.0}, {"date": "2010-02-17", "close": 0.809213792, "volume": 989.0}, {"date": "2010-02-22", "close": 0.606910344, "volume": 3460.0}, {"date": "2010-02-26", "close": 0.606910344, "volume": 10599.0}, {"date": "2010-03-01", "close": 0.606910344, "volume": 45.0}, {"date": "2010-03-09", "close": 0.809213792, "volume": 4943.0}, {"date": "2010-03-10", "close": 0.606910344, "volume": 49345.0}, {"date": "2010-03-19", "close": 0.809213792, "volume": 247.0}, {"date": "2010-03-24", "close": 0.809213792, "volume": 890.0}, {"date": "2010-04-08", "close": 0.809213792, "volume": 1977.0}, {"date": "2010-04-27", "close": 0.809213792, "volume": 618.0}, {"date": "2010-04-28", "close": 0.606910344, "volume": 461.0}, {"date": "2010-05-04", "close": 0.606910344, "volume": 11895.0}, {"date": "2010-05-05", "close": 0.404606896, "volume": 2992.0}, {"date": "2010-05-13", "close": 0.404606896, "volume": 741.0}, {"date": "2010-05-19", "close": 0.404606896, "volume": 19278.0}, {"date": "2010-05-21", "close": 0.404606896, "volume": 297.0}, {"date": "2010-06-04", "close": 1.01151724, "volume": 44201.0}, {"date": "2010-06-07", "close": 1.01151724, "volume": 25971.0}, {"date": "2010-06-08", "close": 1.01151724, "volume": 15571.0}, {"date": "2010-06-09", "close": 0.809213792, "volume": 3954.0}, {"date": "2010-06-10", "close": 0.809213792, "volume": 840.0}, {"date": "2010-06-15", "close": 0.809213792, "volume": 1211.0}, {"date": "2010-06-22", "close": 0.606910344, "volume": 4108.0}, {"date": "2010-06-24", "close": 0.606910344, "volume": 1211.0}, {"date": "2010-06-25", "close": 0.606910344, "volume": 2.0}, {"date": "2010-06-30", "close": 0.606910344, "volume": 11888.0}, {"date": "2010-07-01", "close": 0.606910344, "volume": 99.0}, {"date": "2010-07-08", "close": 0.809213792, "volume": 2027.0}, {"date": "2010-07-12", "close": 0.606910344, "volume": 840.0}, {"date": "2010-07-14", "close": 0.606910344, "volume": 741.0}, {"date": "2010-07-19", "close": 0.606910344, "volume": 5932.0}, {"date": "2010-07-20", "close": 0.606910344, "volume": 618.0}, {"date": "2010-07-26", "close": 0.606910344, "volume": 7975.0}, {"date": "2010-07-28", "close": 0.606910344, "volume": 4943.0}, {"date": "2010-08-03", "close": 0.404606896, "volume": 1681.0}, {"date": "2010-08-04", "close": 0.606910344, "volume": 2472.0}, {"date": "2010-08-18", "close": 0.606910344, "volume": 12358.0}, {"date": "2010-08-27", "close": 0.606910344, "volume": 1219.0}, {"date": "2010-09-01", "close": 0.809213792, "volume": 3213.0}, {"date": "2010-09-03", "close": 0.606910344, "volume": 3561.0}, {"date": "2010-09-06", "close": 0.606910344, "volume": 30542.0}, {"date": "2010-09-08", "close": 0.606910344, "volume": 22244.0}, {"date": "2010-09-13", "close": 0.606910344, "volume": 217.0}, {"date": "2010-09-15", "close": 0.809213792, "volume": 1236.0}, {"date": "2010-09-16", "close": 0.809213792, "volume": 741.0}, {"date": "2010-09-23", "close": 0.606910344, "volume": 1161.0}, {"date": "2010-09-24", "close": 0.809213792, "volume": 21105.0}, {"date": "2010-09-27", "close": 0.809213792, "volume": 2968.0}, {"date": "2010-09-28", "close": 0.809213792, "volume": 2966.0}, {"date": "2010-09-29", "close": 0.809213792, "volume": 989.0}, {"date": "2010-10-04", "close": 0.809213792, "volume": 4943.0}, {"date": "2010-10-06", "close": 0.809213792, "volume": 29658.0}, {"date": "2010-10-07", "close": 1.01151724, "volume": 13182.0}, {"date": "2010-10-08", "close": 1.01151724, "volume": 494.0}, {"date": "2010-10-11", "close": 1.213820688, "volume": 38293.0}, {"date": "2010-10-12", "close": 1.213820688, "volume": 15670.0}, {"date": "2010-10-13", "close": 1.01151724, "volume": 1384.0}, {"date": "2010-10-14", "close": 1.213820688, "volume": 494.0}, {"date": "2010-10-15", "close": 1.213820688, "volume": 494.0}, {"date": "2010-10-18", "close": 1.01151724, "volume": 7415.0}, {"date": "2010-10-19", "close": 1.01151724, "volume": 370.0}, {"date": "2010-10-21", "close": 0.809213792, "volume": 1113.0}, {"date": "2010-10-22", "close": 1.01151724, "volume": 494.0}, {"date": "2010-10-25", "close": 1.01151724, "volume": 3460.0}, {"date": "2010-10-26", "close": 0.809213792, "volume": 20563.0}, {"date": "2010-10-27", "close": 0.809213792, "volume": 791.0}, {"date": "2010-10-28", "close": 1.01151724, "volume": 494.0}, {"date": "2010-11-01", "close": 0.809213792, "volume": 453.0}, {"date": "2010-11-11", "close": 1.01151724, "volume": 4943.0}, {"date": "2010-11-12", "close": 0.809213792, "volume": 5833.0}, {"date": "2010-11-16", "close": 0.809213792, "volume": 825.0}, {"date": "2010-11-17", "close": 0.809213792, "volume": 2775.0}, {"date": "2010-11-23", "close": 0.606910344, "volume": 87626.0}, {"date": "2010-11-24", "close": 0.606910344, "volume": 141372.0}, {"date": "2010-11-25", "close": 0.606910344, "volume": 94279.0}, {"date": "2010-11-26", "close": 0.606910344, "volume": 9886.0}, {"date": "2010-11-29", "close": 0.606910344, "volume": 292265.0}, {"date": "2010-11-30", "close": 0.809213792, "volume": 1854.0}, {"date": "2010-12-03", "close": 0.809213792, "volume": 3707.0}, {"date": "2010-12-06", "close": 0.606910344, "volume": 14335.0}, {"date": "2010-12-07", "close": 0.809213792, "volume": 5190.0}, {"date": "2010-12-09", "close": 0.606910344, "volume": 2613.0}, {"date": "2010-12-10", "close": 0.809213792, "volume": 3584.0}, {"date": "2010-12-13", "close": 0.606910344, "volume": 420.0}, {"date": "2010-12-14", "close": 0.606910344, "volume": 989.0}, {"date": "2010-12-17", "close": 0.606910344, "volume": 14829.0}, {"date": "2010-12-22", "close": 0.606910344, "volume": 895.0}, {"date": "2010-12-23", "close": 0.606910344, "volume": 618.0}, {"date": "2011-01-05", "close": 0.606910344, "volume": 494.0}, {"date": "2011-01-10", "close": 0.606910344, "volume": 4943.0}, {"date": "2011-01-19", "close": 0.606910344, "volume": 2966.0}, {"date": "2011-01-20", "close": 0.606910344, "volume": 45031.0}, {"date": "2011-01-21", "close": 0.606910344, "volume": 1928.0}, {"date": "2011-01-24", "close": 0.606910344, "volume": 8844.0}, {"date": "2011-01-25", "close": 0.606910344, "volume": 617.0}, {"date": "2011-01-31", "close": 0.606910344, "volume": 1854.0}, {"date": "2011-02-11", "close": 0.606910344, "volume": 4943.0}, {"date": "2011-02-15", "close": 0.606910344, "volume": 21131.0}, {"date": "2011-02-16", "close": 0.606910344, "volume": 26080.0}, {"date": "2011-02-18", "close": 0.809213792, "volume": 284.0}, {"date": "2011-02-21", "close": 0.809213792, "volume": 2472.0}, {"date": "2011-02-28", "close": 0.606910344, "volume": 4836.0}, {"date": "2011-03-01", "close": 0.606910344, "volume": 33492.0}, {"date": "2011-03-02", "close": 0.606910344, "volume": 1110.0}, {"date": "2011-03-04", "close": 0.606910344, "volume": 4943.0}, {"date": "2011-03-11", "close": 0.606910344, "volume": 30295.0}, {"date": "2011-03-14", "close": 0.404606896, "volume": 395.0}, {"date": "2011-03-16", "close": 0.606910344, "volume": 8403.0}, {"date": "2011-03-17", "close": 0.404606896, "volume": 989.0}, {"date": "2011-03-24", "close": 0.606910344, "volume": 20767.0}, {"date": "2011-03-25", "close": 0.809213792, "volume": 50922.0}, {"date": "2011-03-28", "close": 1.01151724, "volume": 10952.0}, {"date": "2011-03-29", "close": 0.809213792, "volume": 45476.0}, {"date": "2011-03-30", "close": 0.809213792, "volume": 1236.0}, {"date": "2011-04-01", "close": 0.606910344, "volume": 494.0}, {"date": "2011-04-05", "close": 0.606910344, "volume": 247.0}, {"date": "2011-04-07", "close": 0.606910344, "volume": 17914.0}, {"date": "2011-04-08", "close": 0.809213792, "volume": 6426.0}, {"date": "2011-04-13", "close": 0.809213792, "volume": 2224.0}, {"date": "2011-04-15", "close": 0.606910344, "volume": 85986.0}, {"date": "2011-04-18", "close": 0.606910344, "volume": 19880.0}, {"date": "2011-04-19", "close": 0.606910344, "volume": 40897.0}, {"date": "2011-04-20", "close": 0.606910344, "volume": 11032.0}, {"date": "2011-04-21", "close": 0.606910344, "volume": 16876.0}, {"date": "2011-04-27", "close": 0.606910344, "volume": 55115.0}, {"date": "2011-04-28", "close": 0.606910344, "volume": 12793.0}, {"date": "2011-04-29", "close": 0.606910344, "volume": 4202.0}, {"date": "2011-05-02", "close": 0.606910344, "volume": 2472.0}, {"date": "2011-05-03", "close": 0.809213792, "volume": 51408.0}, {"date": "2011-05-04", "close": 0.809213792, "volume": 30004.0}, {"date": "2011-05-05", "close": 0.606910344, "volume": 9886.0}, {"date": "2011-05-09", "close": 0.404606896, "volume": 2472.0}, {"date": "2011-05-10", "close": 0.809213792, "volume": 53632.0}, {"date": "2011-05-11", "close": 0.809213792, "volume": 27483.0}, {"date": "2011-05-12", "close": 0.809213792, "volume": 70809.0}, {"date": "2011-05-13", "close": 0.809213792, "volume": 43373.0}, {"date": "2011-05-16", "close": 0.809213792, "volume": 61294.0}, {"date": "2011-05-17", "close": 0.809213792, "volume": 81561.0}, {"date": "2011-05-18", "close": 0.809213792, "volume": 54225.0}, {"date": "2011-05-19", "close": 0.809213792, "volume": 34947.0}, {"date": "2011-05-20", "close": 0.809213792, "volume": 2472.0}, {"date": "2011-05-23", "close": 0.809213792, "volume": 12812.0}, {"date": "2011-05-24", "close": 0.809213792, "volume": 1483.0}, {"date": "2011-05-25", "close": 0.809213792, "volume": 61916.0}, {"date": "2011-05-26", "close": 0.809213792, "volume": 47173.0}, {"date": "2011-05-30", "close": 0.809213792, "volume": 24232.0}, {"date": "2011-05-31", "close": 0.809213792, "volume": 7415.0}, {"date": "2011-06-01", "close": 0.809213792, "volume": 1516.0}, {"date": "2011-06-02", "close": 0.809213792, "volume": 36358.0}, {"date": "2011-06-03", "close": 0.809213792, "volume": 28447.0}, {"date": "2011-06-06", "close": 0.809213792, "volume": 74146.0}, {"date": "2011-06-08", "close": 0.606910344, "volume": 180400.0}, {"date": "2011-06-10", "close": 0.809213792, "volume": 1745.0}, {"date": "2011-06-15", "close": 0.809213792, "volume": 618.0}, {"date": "2011-06-16", "close": 0.809213792, "volume": 6179.0}, {"date": "2011-06-17", "close": 0.606910344, "volume": 99.0}, {"date": "2011-06-29", "close": 0.809213792, "volume": 1730.0}, {"date": "2011-07-01", "close": 0.606910344, "volume": 2447.0}, {"date": "2011-07-05", "close": 0.809213792, "volume": 103804.0}, {"date": "2011-07-06", "close": 0.606910344, "volume": 15324.0}, {"date": "2011-07-08", "close": 0.809213792, "volume": 58831.0}, {"date": "2011-07-11", "close": 0.809213792, "volume": 6574.0}, {"date": "2011-07-12", "close": 1.01151724, "volume": 29581.0}, {"date": "2011-07-13", "close": 1.01151724, "volume": 10504.0}, {"date": "2011-07-20", "close": 1.01151724, "volume": 499.0}, {"date": "2011-07-21", "close": 0.809213792, "volume": 5442.0}, {"date": "2011-07-22", "close": 0.809213792, "volume": 247.0}, {"date": "2011-07-25", "close": 0.809213792, "volume": 20175.0}, {"date": "2011-07-27", "close": 0.606910344, "volume": 52644.0}, {"date": "2011-07-28", "close": 0.809213792, "volume": 13502.0}, {"date": "2011-07-29", "close": 0.606910344, "volume": 80097.0}, {"date": "2011-08-01", "close": 0.809213792, "volume": 63089.0}, {"date": "2011-08-02", "close": 0.606910344, "volume": 3717.0}, {"date": "2011-08-03", "close": 0.606910344, "volume": 494.0}, {"date": "2011-08-05", "close": 0.606910344, "volume": 3707.0}, {"date": "2011-08-08", "close": 0.606910344, "volume": 4943.0}, {"date": "2011-08-10", "close": 0.606910344, "volume": 3460.0}, {"date": "2011-08-11", "close": 0.606910344, "volume": 2472.0}, {"date": "2011-08-12", "close": 0.606910344, "volume": 4943.0}, {"date": "2011-08-15", "close": 0.809213792, "volume": 618.0}, {"date": "2011-08-16", "close": 0.809213792, "volume": 618.0}, {"date": "2011-08-17", "close": 0.809213792, "volume": 99.0}, {"date": "2011-08-19", "close": 0.809213792, "volume": 4325.0}, {"date": "2011-08-22", "close": 0.809213792, "volume": 6179.0}, {"date": "2011-08-23", "close": 0.606910344, "volume": 5190.0}, {"date": "2011-08-24", "close": 0.809213792, "volume": 24715.0}, {"date": "2011-08-25", "close": 0.809213792, "volume": 2076.0}, {"date": "2011-10-24", "close": 0.55633446, "volume": 167945.0}, {"date": "2011-10-25", "close": 0.5057586, "volume": 91941.0}, {"date": "2011-10-26", "close": 0.45518274, "volume": 37370.0}, {"date": "2011-10-27", "close": 0.45518274, "volume": 2595.0}, {"date": "2011-10-28", "close": 0.5057586, "volume": 27879.0}, {"date": "2011-10-31", "close": 0.48047067, "volume": 9268.0}, {"date": "2011-11-01", "close": 0.5057586, "volume": 9886.0}, {"date": "2011-11-02", "close": 0.48047067, "volume": 208.0}, {"date": "2011-11-03", "close": 0.40460688, "volume": 11942.0}, {"date": "2011-11-08", "close": 0.40460688, "volume": 61057.0}, {"date": "2011-11-10", "close": 0.40460688, "volume": 12481.0}, {"date": "2011-11-11", "close": 0.48047067, "volume": 43499.0}, {"date": "2011-11-15", "close": 0.493114635, "volume": 108748.0}, {"date": "2011-11-17", "close": 0.442538775, "volume": 4040.0}, {"date": "2011-11-18", "close": 0.442538775, "volume": 824.0}, {"date": "2011-11-21", "close": 0.5057586, "volume": 57340.0}, {"date": "2011-11-23", "close": 0.543690495, "volume": 206669.0}, {"date": "2011-11-24", "close": 0.53104653, "volume": 33284.0}, {"date": "2011-11-25", "close": 0.5057586, "volume": 73157.0}, {"date": "2011-11-28", "close": 0.5057586, "volume": 27681.0}, {"date": "2011-11-29", "close": 0.5057586, "volume": 386.0}, {"date": "2011-11-30", "close": 0.53104653, "volume": 170381.0}, {"date": "2011-12-01", "close": 0.55633446, "volume": 65156.0}, {"date": "2011-12-02", "close": 0.568978425, "volume": 17475.0}, {"date": "2011-12-05", "close": 0.58162239, "volume": 75455.0}, {"date": "2011-12-06", "close": 0.55633446, "volume": 63212.0}, {"date": "2011-12-07", "close": 0.55633446, "volume": 3559.0}, {"date": "2011-12-08", "close": 0.53104653, "volume": 24268.0}, {"date": "2011-12-09", "close": 0.5057586, "volume": 43301.0}, {"date": "2011-12-12", "close": 0.5057586, "volume": 45180.0}, {"date": "2011-12-13", "close": 0.5057586, "volume": 3954.0}, {"date": "2011-12-14", "close": 0.5057586, "volume": 2768.0}, {"date": "2011-12-15", "close": 0.5057586, "volume": 37043.0}, {"date": "2011-12-19", "close": 0.5057586, "volume": 20642.0}, {"date": "2011-12-21", "close": 0.5057586, "volume": 3954.0}, {"date": "2011-12-28", "close": 0.5057586, "volume": 3954.0}, {"date": "2011-12-29", "close": 0.5057586, "volume": 395.0}, {"date": "2012-01-09", "close": 0.5057586, "volume": 39545.0}, {"date": "2012-01-13", "close": 0.45518274, "volume": 18289.0}, {"date": "2012-01-16", "close": 0.55633446, "volume": 125709.0}, {"date": "2012-01-19", "close": 0.5057586, "volume": 11214.0}, {"date": "2012-01-20", "close": 0.5057586, "volume": 1672.0}, {"date": "2012-01-23", "close": 0.55633446, "volume": 29658.0}, {"date": "2012-01-25", "close": 0.45518274, "volume": 16515.0}, {"date": "2012-01-27", "close": 0.53104653, "volume": 28388.0}, {"date": "2012-01-30", "close": 0.5057586, "volume": 59728.0}, {"date": "2012-01-31", "close": 0.5057586, "volume": 36133.0}, {"date": "2012-02-01", "close": 0.53104653, "volume": 3954.0}, {"date": "2012-02-06", "close": 0.45518274, "volume": 10380.0}, {"date": "2012-02-07", "close": 0.442538775, "volume": 5437.0}, {"date": "2012-02-09", "close": 0.42989481, "volume": 5151.0}, {"date": "2012-02-10", "close": 0.5057586, "volume": 6723.0}, {"date": "2012-02-13", "close": 0.467826705, "volume": 47493.0}, {"date": "2012-02-15", "close": 0.5057586, "volume": 4898.0}, {"date": "2012-02-17", "close": 0.53104653, "volume": 13841.0}, {"date": "2012-02-23", "close": 0.53104653, "volume": 9095.0}, {"date": "2012-02-24", "close": 0.53104653, "volume": 16806.0}, {"date": "2012-02-27", "close": 0.48047067, "volume": 4070.0}, {"date": "2012-02-28", "close": 0.53104653, "volume": 7909.0}, {"date": "2012-02-29", "close": 0.5057586, "volume": 1186.0}, {"date": "2012-03-01", "close": 0.5057586, "volume": 2729.0}, {"date": "2012-03-02", "close": 0.518402565, "volume": 3953.0}, {"date": "2012-03-05", "close": 0.5057586, "volume": 3954.0}, {"date": "2012-03-07", "close": 0.53104653, "volume": 12358.0}, {"date": "2012-03-09", "close": 0.518402565, "volume": 11863.0}, {"date": "2012-03-12", "close": 0.5057586, "volume": 8156.0}, {"date": "2012-03-14", "close": 0.518402565, "volume": 11863.0}, {"date": "2012-03-15", "close": 0.48047067, "volume": 35217.0}, {"date": "2012-03-16", "close": 0.417250845, "volume": 618.0}, {"date": "2012-03-19", "close": 0.42989481, "volume": 3717.0}, {"date": "2012-03-20", "close": 0.42989481, "volume": 123.0}, {"date": "2012-03-23", "close": 0.42989481, "volume": 1730.0}, {"date": "2012-04-03", "close": 0.42989481, "volume": 8403.0}, {"date": "2012-04-04", "close": 0.42989481, "volume": 29658.0}, {"date": "2012-04-05", "close": 0.42989481, "volume": 3954.0}, {"date": "2012-04-12", "close": 0.417250845, "volume": 989.0}, {"date": "2012-04-16", "close": 0.40460688, "volume": 1195.0}, {"date": "2012-04-17", "close": 0.37931895, "volume": 40533.0}, {"date": "2012-04-18", "close": 0.42989481, "volume": 39545.0}, {"date": "2012-04-20", "close": 0.5057586, "volume": 92618.0}, {"date": "2012-04-23", "close": 0.53104653, "volume": 13841.0}, {"date": "2012-04-24", "close": 0.45518274, "volume": 12259.0}, {"date": "2012-04-26", "close": 0.5057586, "volume": 5932.0}, {"date": "2012-05-01", "close": 0.53104653, "volume": 61237.0}, {"date": "2012-05-03", "close": 0.48047067, "volume": 19377.0}, {"date": "2012-05-08", "close": 0.493114635, "volume": 3954.0}, {"date": "2012-05-10", "close": 0.42989481, "volume": 14829.0}, {"date": "2012-05-11", "close": 0.42989481, "volume": 69203.0}, {"date": "2012-05-15", "close": 0.45518274, "volume": 15066.0}, {"date": "2012-05-16", "close": 0.442538775, "volume": 4706.0}, {"date": "2012-05-21", "close": 0.45518274, "volume": 19179.0}, {"date": "2012-05-22", "close": 0.40460688, "volume": 7214.0}, {"date": "2012-05-31", "close": 0.37931895, "volume": 20467.0}, {"date": "2012-06-01", "close": 0.37931895, "volume": 4176.0}, {"date": "2012-06-12", "close": 0.40460688, "volume": 989.0}, {"date": "2012-06-14", "close": 0.40460688, "volume": 22738.0}, {"date": "2012-06-19", "close": 0.40460688, "volume": 14690.0}, {"date": "2012-06-20", "close": 0.40460688, "volume": 8561.0}, {"date": "2012-06-26", "close": 0.35403102, "volume": 19119.0}, {"date": "2012-06-27", "close": 0.316099125, "volume": 653.0}, {"date": "2012-06-28", "close": 0.290811195, "volume": 11863.0}, {"date": "2012-06-29", "close": 0.40460688, "volume": 39031.0}, {"date": "2012-07-02", "close": 0.40460688, "volume": 2491.0}, {"date": "2012-07-05", "close": 0.40460688, "volume": 11863.0}, {"date": "2012-07-24", "close": 0.37931895, "volume": 7316.0}, {"date": "2012-07-25", "close": 0.37931895, "volume": 19772.0}, {"date": "2012-07-26", "close": 0.37931895, "volume": 19772.0}, {"date": "2012-07-27", "close": 0.37931895, "volume": 3954.0}, {"date": "2012-07-31", "close": 0.37931895, "volume": 9155.0}, {"date": "2012-08-02", "close": 0.37931895, "volume": 494.0}, {"date": "2012-08-08", "close": 0.42989481, "volume": 19871.0}, {"date": "2012-08-13", "close": 0.42989481, "volume": 19772.0}, {"date": "2012-08-15", "close": 0.40460688, "volume": 3954.0}, {"date": "2012-08-22", "close": 0.30345516, "volume": 50666.0}, {"date": "2012-08-23", "close": 0.37931895, "volume": 1977.0}, {"date": "2012-08-24", "close": 0.42989481, "volume": 3954.0}, {"date": "2012-08-29", "close": 0.37931895, "volume": 75.0}, {"date": "2012-09-03", "close": 0.45518274, "volume": 12506.0}, {"date": "2012-09-05", "close": 0.48047067, "volume": 59317.0}, {"date": "2012-09-14", "close": 0.48047067, "volume": 1977.0}, {"date": "2012-09-18", "close": 0.45518274, "volume": 13841.0}, {"date": "2012-09-24", "close": 0.40460688, "volume": 29658.0}, {"date": "2012-09-25", "close": 0.37931895, "volume": 23727.0}, {"date": "2012-09-28", "close": 0.40460688, "volume": 77112.0}, {"date": "2012-10-04", "close": 0.40460688, "volume": 13900.0}, {"date": "2012-10-10", "close": 0.40460688, "volume": 19772.0}, {"date": "2012-10-12", "close": 0.37931895, "volume": 2850.0}, {"date": "2012-10-18", "close": 0.37931895, "volume": 3954.0}, {"date": "2012-10-22", "close": 0.42989481, "volume": 32031.0}, {"date": "2012-10-23", "close": 0.42989481, "volume": 11072.0}, {"date": "2012-10-25", "close": 0.40460688, "volume": 1186.0}, {"date": "2012-10-26", "close": 0.40460688, "volume": 246.0}, {"date": "2012-10-29", "close": 0.40460688, "volume": 14829.0}, {"date": "2012-11-06", "close": 0.40460688, "volume": 1582.0}, {"date": "2012-11-07", "close": 0.37931895, "volume": 19329.0}, {"date": "2012-11-16", "close": 0.40460688, "volume": 24487.0}, {"date": "2012-11-22", "close": 0.40460688, "volume": 4722.0}, {"date": "2012-11-27", "close": 0.37931895, "volume": 2373.0}, {"date": "2012-11-28", "close": 0.40460688, "volume": 9886.0}, {"date": "2012-11-29", "close": 0.42989481, "volume": 4254.0}, {"date": "2012-11-30", "close": 0.45518274, "volume": 9587.0}, {"date": "2012-12-05", "close": 0.417250845, "volume": 7909.0}, {"date": "2012-12-07", "close": 0.37931895, "volume": 2768.0}, {"date": "2012-12-10", "close": 0.366674985, "volume": 13050.0}, {"date": "2012-12-11", "close": 0.35403102, "volume": 1038.0}, {"date": "2012-12-12", "close": 0.30345516, "volume": 39545.0}, {"date": "2012-12-19", "close": 0.35403102, "volume": 25704.0}, {"date": "2012-12-20", "close": 0.35403102, "volume": 15818.0}, {"date": "2012-12-27", "close": 0.37931895, "volume": 7114.0}, {"date": "2013-01-11", "close": 0.35403102, "volume": 34404.0}, {"date": "2013-01-14", "close": 0.35403102, "volume": 39545.0}, {"date": "2013-01-15", "close": 0.37931895, "volume": 31636.0}, {"date": "2013-01-17", "close": 0.37931895, "volume": 3954.0}, {"date": "2013-01-24", "close": 0.37931895, "volume": 1072.0}, {"date": "2013-01-29", "close": 0.35403102, "volume": 14410.0}, {"date": "2013-01-31", "close": 0.37931895, "volume": 15818.0}, {"date": "2013-02-01", "close": 0.35403102, "volume": 49.0}, {"date": "2013-02-04", "close": 0.40460688, "volume": 64062.0}, {"date": "2013-02-05", "close": 0.30345516, "volume": 1939.0}, {"date": "2013-02-25", "close": 0.32874309, "volume": 2669.0}, {"date": "2013-02-27", "close": 0.35403102, "volume": 27262.0}, {"date": "2013-03-04", "close": 0.35403102, "volume": 12941.0}, {"date": "2013-03-05", "close": 0.366674985, "volume": 19772.0}, {"date": "2013-03-13", "close": 0.2528793, "volume": 263.0}, {"date": "2013-03-15", "close": 0.265523265, "volume": 890.0}, {"date": "2013-03-18", "close": 0.2528793, "volume": 59053.0}, {"date": "2013-03-20", "close": 0.27816723, "volume": 1252.0}, {"date": "2013-03-22", "close": 0.2528793, "volume": 3954.0}, {"date": "2013-04-02", "close": 0.2528793, "volume": 3954.0}, {"date": "2013-04-03", "close": 0.265523265, "volume": 113691.0}, {"date": "2013-04-04", "close": 0.265523265, "volume": 494.0}, {"date": "2013-04-08", "close": 0.2528793, "volume": 7909.0}, {"date": "2013-04-09", "close": 0.22759137, "volume": 5536.0}, {"date": "2013-04-10", "close": 0.2528793, "volume": 34382.0}, {"date": "2013-04-19", "close": 0.20230344, "volume": 3954.0}, {"date": "2013-04-29", "close": 0.20230344, "volume": 12587.0}, {"date": "2013-04-30", "close": 0.15172758, "volume": 229368.0}, {"date": "2013-05-03", "close": 0.12643965, "volume": 180.0}, {"date": "2013-05-10", "close": 0.2528793, "volume": 25704.0}, {"date": "2013-05-15", "close": 0.12643965, "volume": 847.0}, {"date": "2013-05-30", "close": 0.139083615, "volume": 2651.0}, {"date": "2013-05-31", "close": 0.15172758, "volume": 989.0}, {"date": "2013-06-20", "close": 0.17701551, "volume": 13841.0}, {"date": "2013-07-24", "close": 0.12643965, "volume": 20.0}, {"date": "2013-08-19", "close": 0.10115172, "volume": 3905.0}, {"date": "2013-08-23", "close": 0.088507755, "volume": 1647.0}, {"date": "2013-08-28", "close": 0.088507755, "volume": 4629.0}, {"date": "2013-08-29", "close": 0.088507755, "volume": 34916.0}, {"date": "2013-08-30", "close": 0.088507755, "volume": 24678.0}, {"date": "2013-09-06", "close": 0.088507755, "volume": 30147.0}, {"date": "2013-09-10", "close": 0.07586379, "volume": 10677.0}, {"date": "2013-09-11", "close": 0.07586379, "volume": 14829.0}, {"date": "2013-09-13", "close": 0.07586379, "volume": 6553.0}, {"date": "2013-09-16", "close": 0.063219825, "volume": 202225.0}, {"date": "2013-09-20", "close": 0.070806204, "volume": 10084.0}, {"date": "2013-10-21", "close": 0.053104653, "volume": 741.0}, {"date": "2013-10-22", "close": 0.05057586, "volume": 59317.0}, {"date": "2013-11-05", "close": 0.055633446, "volume": 30263.0}, {"date": "2013-11-12", "close": 0.055633446, "volume": 1791.0}, {"date": "2013-11-19", "close": 0.073334997, "volume": 14058.0}, {"date": "2013-11-21", "close": 0.073334997, "volume": 116439.0}, {"date": "2013-11-26", "close": 0.093565341, "volume": 12779.0}, {"date": "2013-11-29", "close": 0.093565341, "volume": 66310.0}, {"date": "2013-12-02", "close": 0.093565341, "volume": 125.0}, {"date": "2013-12-03", "close": 0.093565341, "volume": 7909.0}, {"date": "2013-12-04", "close": 0.093565341, "volume": 28472.0}, {"date": "2013-12-13", "close": 0.10115172, "volume": 39545.0}, {"date": "2014-02-11", "close": 0.10115172, "volume": null}, {"date": "2014-02-20", "close": 0.088507755, "volume": 58949.0}, {"date": "2014-02-28", "close": 0.12643965, "volume": 741.0}, {"date": "2014-03-03", "close": 0.12643965, "volume": 3460.0}, {"date": "2014-03-04", "close": 0.15172758, "volume": 3557.0}, {"date": "2014-03-05", "close": 0.15172758, "volume": 20168.0}, {"date": "2014-03-13", "close": 0.12643965, "volume": 11567.0}, {"date": "2014-03-18", "close": 0.088507755, "volume": 39841.0}, {"date": "2014-04-07", "close": 0.088507755, "volume": 11863.0}, {"date": "2014-04-08", "close": 0.088507755, "volume": 19772.0}, {"date": "2014-04-11", "close": 0.07586379, "volume": 8566.0}, {"date": "2014-04-30", "close": 0.113795685, "volume": 177764.0}, {"date": "2014-05-01", "close": 0.106209306, "volume": 241611.0}, {"date": "2014-05-02", "close": 0.103680513, "volume": 79089.0}, {"date": "2014-05-06", "close": 0.10115172, "volume": 21354.0}, {"date": "2014-05-09", "close": 0.12643965, "volume": 3954.0}, {"date": "2014-05-12", "close": 0.12643965, "volume": 5932.0}, {"date": "2014-05-13", "close": 0.12643965, "volume": 75.0}, {"date": "2014-05-20", "close": 0.128962, "volume": 87661.0}, {"date": "2014-05-21", "close": 0.128962, "volume": 1071.0}, {"date": "2014-05-23", "close": 0.128962, "volume": 3543.0}, {"date": "2014-05-26", "close": 0.128962, "volume": 34274.0}, {"date": "2014-05-27", "close": 0.121376, "volume": 28938.0}, {"date": "2014-05-28", "close": 0.121376, "volume": 725.0}, {"date": "2014-05-30", "close": 0.121376, "volume": 65911.0}, {"date": "2014-06-06", "close": 0.121376, "volume": 52729.0}, {"date": "2014-06-10", "close": 0.121376, "volume": 105457.0}, {"date": "2014-06-11", "close": 0.11379, "volume": 1695.0}, {"date": "2014-06-12", "close": 0.11379, "volume": 11863.0}, {"date": "2014-06-13", "close": 0.117583, "volume": 1175.0}, {"date": "2014-06-17", "close": 0.117583, "volume": 26.0}, {"date": "2014-06-18", "close": 0.11379, "volume": 7445.0}, {"date": "2014-06-27", "close": 0.128962, "volume": 30900.0}, {"date": "2014-06-30", "close": 0.128962, "volume": 23728.0}, {"date": "2014-07-01", "close": 0.144134, "volume": 14581.0}, {"date": "2014-07-03", "close": 0.147927, "volume": 26364.0}, {"date": "2014-07-04", "close": 0.170685, "volume": 13182.0}, {"date": "2014-07-08", "close": 0.170685, "volume": 39547.0}, {"date": "2014-07-09", "close": 0.15172, "volume": 52729.0}, {"date": "2014-07-10", "close": 0.163099, "volume": 9963.0}, {"date": "2014-07-15", "close": 0.15172, "volume": 13182.0}, {"date": "2014-07-24", "close": 0.132755, "volume": 6591.0}, {"date": "2014-07-25", "close": 0.121376, "volume": 52729.0}, {"date": "2014-07-28", "close": 0.121376, "volume": 1900.0}, {"date": "2014-07-30", "close": 0.11379, "volume": 13182.0}, {"date": "2014-07-31", "close": 0.128962, "volume": 36910.0}, {"date": "2014-08-04", "close": 0.11379, "volume": 16819.0}, {"date": "2014-08-05", "close": 0.098618, "volume": 140049.0}, {"date": "2014-08-12", "close": 0.087239, "volume": 9228.0}, {"date": "2014-08-14", "close": 0.094825, "volume": 1318.0}, {"date": "2014-08-22", "close": 0.094825, "volume": 659.0}, {"date": "2014-09-02", "close": 0.109997, "volume": 82422.0}, {"date": "2014-09-03", "close": 0.117583, "volume": 2636.0}, {"date": "2014-09-04", "close": 0.132755, "volume": 142368.0}, {"date": "2014-09-05", "close": 0.132755, "volume": 26364.0}, {"date": "2014-09-16", "close": 0.117583, "volume": 92275.0}, {"date": "2014-09-17", "close": 0.11379, "volume": 16192.0}, {"date": "2014-09-23", "close": 0.106204, "volume": 122484.0}, {"date": "2014-10-01", "close": 0.11379, "volume": 85684.0}, {"date": "2014-10-03", "close": 0.117583, "volume": 43940.0}, {"date": "2014-10-10", "close": 0.106204, "volume": 235181.0}, {"date": "2014-10-13", "close": 0.106204, "volume": 10732.0}, {"date": "2014-10-14", "close": 0.106204, "volume": 23399.0}, {"date": "2014-10-16", "close": 0.106204, "volume": 25189.0}, {"date": "2014-10-17", "close": 0.106204, "volume": 7767.0}, {"date": "2014-10-21", "close": 0.102411, "volume": 8791.0}, {"date": "2014-10-23", "close": 0.102411, "volume": 252139.0}, {"date": "2014-10-24", "close": 0.11379, "volume": 4210.0}, {"date": "2014-10-28", "close": 0.11379, "volume": 113367.0}, {"date": "2014-10-30", "close": 0.132755, "volume": 13806.0}, {"date": "2014-10-31", "close": 0.132755, "volume": 55344.0}, {"date": "2014-11-05", "close": 0.121376, "volume": 61165.0}, {"date": "2014-11-06", "close": 0.11379, "volume": 933.0}, {"date": "2014-11-07", "close": 0.117583, "volume": 59320.0}, {"date": "2014-11-18", "close": 0.121376, "volume": 141861.0}, {"date": "2014-11-24", "close": 0.121376, "volume": 59320.0}, {"date": "2014-11-28", "close": 0.117583, "volume": 158466.0}, {"date": "2014-12-02", "close": 0.117583, "volume": 494.0}, {"date": "2014-12-03", "close": 0.11379, "volume": 131822.0}, {"date": "2014-12-04", "close": 0.11379, "volume": 968.0}, {"date": "2014-12-05", "close": 0.132755, "volume": 55924.0}, {"date": "2014-12-08", "close": 0.132755, "volume": 127388.0}, {"date": "2014-12-09", "close": 0.15172, "volume": 213551.0}, {"date": "2014-12-10", "close": 0.15172, "volume": 10546.0}, {"date": "2014-12-11", "close": 0.15172, "volume": 76882.0}, {"date": "2014-12-12", "close": 0.15172, "volume": 23302.0}, {"date": "2015-03-11", "close": 0.197236, "volume": 2850315.0}, {"date": "2015-03-12", "close": 0.197236, "volume": 724548.0}, {"date": "2015-03-13", "close": 0.219994, "volume": 1524466.0}, {"date": "2015-03-16", "close": 0.238959, "volume": 2695954.0}, {"date": "2015-03-17", "close": 0.246545, "volume": 1546592.0}, {"date": "2015-03-18", "close": 0.216201, "volume": 1500406.0}, {"date": "2015-03-19", "close": 0.212408, "volume": 700638.0}, {"date": "2015-03-20", "close": 0.216201, "volume": 1414354.0}, {"date": "2015-03-23", "close": 0.223787, "volume": 1516675.0}, {"date": "2015-03-24", "close": 0.254131, "volume": 2234983.0}, {"date": "2015-03-25", "close": 0.273096, "volume": 1963009.0}, {"date": "2015-03-26", "close": 0.26551, "volume": 3329867.0}, {"date": "2015-03-27", "close": 0.261717, "volume": 905854.0}, {"date": "2015-03-30", "close": 0.231373, "volume": 1056385.0}, {"date": "2015-03-31", "close": 0.257924, "volume": 326069.0}, {"date": "2015-04-01", "close": 0.235166, "volume": 695208.0}, {"date": "2015-04-02", "close": 0.299647, "volume": 2913769.0}, {"date": "2015-04-07", "close": 0.292061, "volume": 588019.0}, {"date": "2015-04-08", "close": 0.311026, "volume": 1416132.0}, {"date": "2015-04-09", "close": 0.30344, "volume": 1751793.0}, {"date": "2015-04-10", "close": 0.322405, "volume": 2035094.0}, {"date": "2015-04-13", "close": 0.295854, "volume": 712089.0}, {"date": "2015-04-14", "close": 0.284475, "volume": 503210.0}, {"date": "2015-04-15", "close": 0.284475, "volume": 656302.0}, {"date": "2015-04-16", "close": 0.307233, "volume": 592539.0}, {"date": "2015-04-17", "close": 0.30344, "volume": 331416.0}, {"date": "2015-04-20", "close": 0.30344, "volume": 502004.0}, {"date": "2015-04-21", "close": 0.299647, "volume": 1022795.0}, {"date": "2015-04-22", "close": 0.307233, "volume": 447901.0}, {"date": "2015-04-23", "close": 0.314819, "volume": 495254.0}, {"date": "2015-04-24", "close": 0.326198, "volume": 883774.0}, {"date": "2015-04-27", "close": 0.322405, "volume": 1588557.0}, {"date": "2015-04-28", "close": 0.333784, "volume": 352857.0}, {"date": "2015-04-29", "close": 0.314819, "volume": 318151.0}, {"date": "2015-04-30", "close": 0.30344, "volume": 1371197.0}, {"date": "2015-05-04", "close": 0.288268, "volume": 1192455.0}, {"date": "2015-05-05", "close": 0.288268, "volume": 531414.0}, {"date": "2015-05-06", "close": 0.280682, "volume": 912109.0}, {"date": "2015-05-07", "close": 0.299647, "volume": 531425.0}, {"date": "2015-05-08", "close": 0.288268, "volume": 391664.0}, {"date": "2015-05-11", "close": 0.288268, "volume": 150009.0}, {"date": "2015-05-12", "close": 0.288268, "volume": 295544.0}, {"date": "2015-05-13", "close": 0.288268, "volume": 390928.0}, {"date": "2015-05-14", "close": 0.288268, "volume": 421830.0}, {"date": "2015-05-15", "close": 0.295854, "volume": 363828.0}, {"date": "2015-05-18", "close": 0.288268, "volume": 220090.0}, {"date": "2015-05-19", "close": 0.280682, "volume": 243301.0}, {"date": "2015-05-20", "close": 0.273096, "volume": 192460.0}, {"date": "2015-05-21", "close": 0.276889, "volume": 562298.0}, {"date": "2015-05-22", "close": 0.295854, "volume": 514487.0}, {"date": "2015-05-25", "close": 0.280682, "volume": 383909.0}, {"date": "2015-05-26", "close": 0.280682, "volume": 69866.0}, {"date": "2015-05-27", "close": 0.284475, "volume": 39547.0}, {"date": "2015-05-28", "close": 0.284475, "volume": 53712.0}, {"date": "2015-05-29", "close": 0.280682, "volume": 60638.0}, {"date": "2015-06-01", "close": 0.26551, "volume": 213959.0}, {"date": "2015-06-02", "close": 0.273096, "volume": 770144.0}, {"date": "2015-06-03", "close": 0.295854, "volume": 348189.0}, {"date": "2015-06-04", "close": 0.295854, "volume": 218508.0}, {"date": "2015-06-05", "close": 0.26551, "volume": 375033.0}, {"date": "2015-06-09", "close": 0.284475, "volume": 8621.0}, {"date": "2015-06-10", "close": 0.254131, "volume": 295718.0}, {"date": "2015-06-11", "close": 0.254131, "volume": 384380.0}, {"date": "2015-06-12", "close": 0.269303, "volume": 257253.0}, {"date": "2015-06-15", "close": 0.261717, "volume": 25262.0}, {"date": "2015-06-16", "close": 0.257924, "volume": 108877.0}, {"date": "2015-06-17", "close": 0.257924, "volume": 266321.0}, {"date": "2015-06-19", "close": 0.257924, "volume": 68940.0}, {"date": "2015-06-22", "close": 0.242752, "volume": 130853.0}, {"date": "2015-06-23", "close": 0.242752, "volume": 467378.0}, {"date": "2015-06-24", "close": 0.246545, "volume": 149288.0}, {"date": "2015-06-25", "close": 0.242752, "volume": 79208.0}, {"date": "2015-06-26", "close": 0.250338, "volume": 36749.0}, {"date": "2015-06-29", "close": 0.242752, "volume": 181590.0}, {"date": "2015-06-30", "close": 0.246545, "volume": 56192.0}, {"date": "2015-07-01", "close": 0.250338, "volume": 7859.0}, {"date": "2015-07-02", "close": 0.250338, "volume": 65892.0}, {"date": "2015-07-03", "close": 0.250338, "volume": 37938.0}, {"date": "2015-07-06", "close": 0.238959, "volume": 68613.0}, {"date": "2015-07-07", "close": 0.231373, "volume": 173471.0}, {"date": "2015-07-08", "close": 0.223787, "volume": 258596.0}, {"date": "2015-07-09", "close": 0.22758, "volume": 298139.0}, {"date": "2015-07-10", "close": 0.22758, "volume": 291712.0}, {"date": "2015-07-13", "close": 0.235166, "volume": 176702.0}, {"date": "2015-07-14", "close": 0.242752, "volume": 158186.0}, {"date": "2015-07-15", "close": 0.242752, "volume": 399987.0}, {"date": "2015-07-16", "close": 0.219994, "volume": 316066.0}, {"date": "2015-07-17", "close": 0.216201, "volume": 302232.0}, {"date": "2015-07-20", "close": 0.223787, "volume": 122552.0}, {"date": "2015-07-22", "close": 0.216201, "volume": 158186.0}, {"date": "2015-07-23", "close": 0.219994, "volume": 33405.0}, {"date": "2015-07-24", "close": 0.223787, "volume": 125231.0}, {"date": "2015-07-27", "close": 0.219994, "volume": 48458.0}, {"date": "2015-07-28", "close": 0.216201, "volume": 43438.0}, {"date": "2015-07-29", "close": 0.212408, "volume": 383586.0}, {"date": "2015-07-30", "close": 0.208615, "volume": 155245.0}, {"date": "2015-07-31", "close": 0.250338, "volume": 926711.0}, {"date": "2015-08-03", "close": 0.254131, "volume": 2074338.0}, {"date": "2015-08-04", "close": 0.254131, "volume": 1012067.0}, {"date": "2015-08-05", "close": 0.26551, "volume": 376144.0}, {"date": "2015-08-06", "close": 0.273096, "volume": 897776.0}, {"date": "2015-08-07", "close": 0.269303, "volume": 609363.0}, {"date": "2015-08-10", "close": 0.261717, "volume": 480190.0}, {"date": "2015-08-11", "close": 0.261717, "volume": 620747.0}, {"date": "2015-08-12", "close": 0.269303, "volume": 447669.0}, {"date": "2015-08-13", "close": 0.280682, "volume": 434437.0}, {"date": "2015-08-14", "close": 0.30344, "volume": 1444549.0}, {"date": "2015-08-17", "close": 0.295854, "volume": 619042.0}, {"date": "2015-08-18", "close": 0.284475, "volume": 818373.0}, {"date": "2015-08-19", "close": 0.288268, "volume": 549056.0}, {"date": "2015-08-20", "close": 0.284475, "volume": 241007.0}, {"date": "2015-08-21", "close": 0.257924, "volume": 412687.0}, {"date": "2015-08-24", "close": 0.223787, "volume": 386294.0}, {"date": "2015-08-25", "close": 0.280682, "volume": 461867.0}, {"date": "2015-08-26", "close": 0.250338, "volume": 294929.0}, {"date": "2015-08-27", "close": 0.257924, "volume": 231449.0}, {"date": "2015-08-28", "close": 0.250338, "volume": 100208.0}, {"date": "2015-08-31", "close": 0.242752, "volume": 17095.0}, {"date": "2015-09-01", "close": 0.231373, "volume": 91553.0}, {"date": "2015-09-02", "close": 0.257924, "volume": 319605.0}, {"date": "2015-09-03", "close": 0.254131, "volume": 190646.0}, {"date": "2015-09-04", "close": 0.26551, "volume": 532192.0}, {"date": "2015-09-07", "close": 0.26551, "volume": 132259.0}, {"date": "2015-09-08", "close": 0.26551, "volume": 192759.0}, {"date": "2015-09-09", "close": 0.261717, "volume": 171326.0}, {"date": "2015-09-10", "close": 0.246545, "volume": 120767.0}, {"date": "2015-09-11", "close": 0.250338, "volume": 307585.0}, {"date": "2015-09-14", "close": 0.250338, "volume": 21091.0}, {"date": "2015-09-15", "close": 0.250338, "volume": 28328.0}, {"date": "2015-09-16", "close": 0.257924, "volume": 12565.0}, {"date": "2015-09-17", "close": 0.276889, "volume": 129172.0}, {"date": "2015-09-18", "close": 0.284475, "volume": 281828.0}, {"date": "2015-09-21", "close": 0.284475, "volume": 209653.0}, {"date": "2015-09-22", "close": 0.280682, "volume": 304905.0}, {"date": "2015-09-23", "close": 0.273096, "volume": 235537.0}, {"date": "2015-09-24", "close": 0.276889, "volume": 390030.0}, {"date": "2015-09-25", "close": 0.26551, "volume": 347660.0}, {"date": "2015-09-28", "close": 0.257924, "volume": 159901.0}, {"date": "2015-09-29", "close": 0.242752, "volume": 622708.0}, {"date": "2015-09-30", "close": 0.250338, "volume": 80196.0}, {"date": "2015-10-01", "close": 0.246545, "volume": 105409.0}, {"date": "2015-10-05", "close": 0.250338, "volume": 64830.0}, {"date": "2015-10-06", "close": 0.238959, "volume": 53919.0}, {"date": "2015-10-07", "close": 0.242752, "volume": 746115.0}, {"date": "2015-10-08", "close": 0.246545, "volume": 40703.0}, {"date": "2015-10-09", "close": 0.254131, "volume": 39514.0}, {"date": "2015-10-12", "close": 0.242752, "volume": 316081.0}, {"date": "2015-10-13", "close": 0.235166, "volume": 120326.0}, {"date": "2015-10-14", "close": 0.238959, "volume": 715815.0}, {"date": "2015-10-15", "close": 0.254131, "volume": 374581.0}, {"date": "2015-10-16", "close": 0.250338, "volume": 191681.0}, {"date": "2015-10-19", "close": 0.238959, "volume": 117385.0}, {"date": "2015-10-20", "close": 0.235166, "volume": 348787.0}, {"date": "2015-10-21", "close": 0.22758, "volume": 227915.0}, {"date": "2015-10-22", "close": 0.22758, "volume": 172920.0}, {"date": "2015-10-23", "close": 0.242752, "volume": 162771.0}, {"date": "2015-10-26", "close": 0.261717, "volume": 296015.0}, {"date": "2015-10-27", "close": 0.257924, "volume": 432805.0}, {"date": "2015-10-28", "close": 0.254131, "volume": 571666.0}, {"date": "2015-10-29", "close": 0.250338, "volume": 248516.0}, {"date": "2015-10-30", "close": 0.242752, "volume": 263041.0}, {"date": "2015-11-02", "close": 0.223787, "volume": 513596.0}, {"date": "2015-11-03", "close": 0.288268, "volume": 10255410.0}, {"date": "2015-11-04", "close": 0.299647, "volume": 4082366.0}, {"date": "2015-11-05", "close": 0.318612, "volume": 3915865.0}, {"date": "2015-11-06", "close": 0.364128, "volume": 6105148.0}, {"date": "2015-11-09", "close": 0.3793, "volume": 3007398.0}, {"date": "2015-11-10", "close": 0.462746, "volume": 3877909.0}, {"date": "2015-11-11", "close": 0.436195, "volume": 1689541.0}, {"date": "2015-11-12", "close": 0.394472, "volume": 1827174.0}, {"date": "2015-11-17", "close": 0.432402, "volume": 3531027.0}, {"date": "2015-11-18", "close": 0.421023, "volume": 616512.0}, {"date": "2015-11-19", "close": 0.481711, "volume": 1290604.0}, {"date": "2015-11-20", "close": 0.56895, "volume": 3005062.0}, {"date": "2015-11-23", "close": 0.508262, "volume": 1907627.0}, {"date": "2015-11-24", "close": 0.557571, "volume": 1135339.0}, {"date": "2015-11-25", "close": 0.561364, "volume": 1108069.0}, {"date": "2015-11-26", "close": 0.542399, "volume": 1340714.0}, {"date": "2015-11-27", "close": 0.557571, "volume": 896053.0}, {"date": "2015-11-30", "close": 0.603087, "volume": 1175494.0}, {"date": "2015-12-01", "close": 0.68274, "volume": 2267524.0}, {"date": "2015-12-02", "close": 0.663775, "volume": 2477690.0}, {"date": "2015-12-03", "close": 0.599294, "volume": 1676553.0}, {"date": "2015-12-04", "close": 0.622052, "volume": 669985.0}, {"date": "2015-12-07", "close": 0.599294, "volume": 487756.0}, {"date": "2015-12-08", "close": 0.542399, "volume": 1971639.0}, {"date": "2015-12-09", "close": 0.584122, "volume": 841277.0}, {"date": "2015-12-10", "close": 0.565157, "volume": 797009.0}, {"date": "2015-12-11", "close": 0.553778, "volume": 355613.0}, {"date": "2015-12-14", "close": 0.515848, "volume": 821309.0}, {"date": "2015-12-15", "close": 0.523434, "volume": 544756.0}, {"date": "2015-12-16", "close": 0.519641, "volume": 795044.0}, {"date": "2015-12-17", "close": 0.561364, "volume": 528584.0}, {"date": "2015-12-18", "close": 0.565157, "volume": 230150.0}, {"date": "2015-12-21", "close": 0.546192, "volume": 279308.0}, {"date": "2015-12-22", "close": 0.53102, "volume": 518083.0}, {"date": "2015-12-23", "close": 0.542399, "volume": 187303.0}, {"date": "2015-12-24", "close": 0.542399, "volume": 162652.0}, {"date": "2015-12-29", "close": 0.542399, "volume": 179565.0}, {"date": "2015-12-30", "close": 0.538606, "volume": 331956.0}, {"date": "2015-12-31", "close": 0.538606, "volume": 75572.0}, {"date": "2016-01-04", "close": 0.561364, "volume": 122528.0}, {"date": "2016-01-05", "close": 0.538606, "volume": 62872.0}, {"date": "2016-01-06", "close": 0.53102, "volume": 427680.0}, {"date": "2016-01-07", "close": 0.523434, "volume": 158270.0}, {"date": "2016-01-08", "close": 0.542399, "volume": 257484.0}, {"date": "2016-01-11", "close": 0.523434, "volume": 164293.0}, {"date": "2016-01-12", "close": 0.515848, "volume": 117688.0}, {"date": "2016-01-13", "close": 0.584122, "volume": 577432.0}, {"date": "2016-01-14", "close": 0.56895, "volume": 215583.0}, {"date": "2016-01-15", "close": 0.584122, "volume": 667578.0}, {"date": "2016-01-18", "close": 0.549985, "volume": 339363.0}, {"date": "2016-01-19", "close": 0.553778, "volume": 94284.0}, {"date": "2016-01-20", "close": 0.538606, "volume": 372884.0}, {"date": "2016-01-21", "close": 0.53102, "volume": 299246.0}, {"date": "2016-01-22", "close": 0.546192, "volume": 88048.0}, {"date": "2016-01-25", "close": 0.565157, "volume": 133090.0}, {"date": "2016-01-27", "close": 0.614466, "volume": 361052.0}, {"date": "2016-01-28", "close": 0.648603, "volume": 617547.0}, {"date": "2016-01-29", "close": 0.625845, "volume": 428352.0}, {"date": "2016-02-01", "close": 0.599294, "volume": 327013.0}, {"date": "2016-02-02", "close": 0.599294, "volume": 169508.0}, {"date": "2016-02-03", "close": 0.580329, "volume": 575457.0}, {"date": "2016-02-04", "close": 0.572743, "volume": 220873.0}, {"date": "2016-02-05", "close": 0.519641, "volume": 225761.0}, {"date": "2016-02-08", "close": 0.534813, "volume": 410954.0}, {"date": "2016-02-09", "close": 0.523434, "volume": 876814.0}, {"date": "2016-02-10", "close": 0.428609, "volume": 1386007.0}, {"date": "2016-02-11", "close": 0.462746, "volume": 585691.0}, {"date": "2016-02-12", "close": 0.451367, "volume": 845852.0}, {"date": "2016-02-15", "close": 0.41723, "volume": 448083.0}, {"date": "2016-02-16", "close": 0.439988, "volume": 157299.0}, {"date": "2016-02-17", "close": 0.489297, "volume": 563330.0}, {"date": "2016-02-18", "close": 0.515848, "volume": 642213.0}, {"date": "2016-02-19", "close": 0.496883, "volume": 110084.0}, {"date": "2016-02-22", "close": 0.447574, "volume": 895456.0}, {"date": "2016-02-23", "close": 0.500676, "volume": 498949.0}, {"date": "2016-02-24", "close": 0.451367, "volume": 299358.0}, {"date": "2016-02-25", "close": 0.462746, "volume": 543516.0}, {"date": "2016-02-26", "close": 0.477918, "volume": 474068.0}, {"date": "2016-02-29", "close": 0.500676, "volume": 662861.0}, {"date": "2016-03-01", "close": 0.523434, "volume": 438593.0}, {"date": "2016-03-02", "close": 0.508262, "volume": 441051.0}, {"date": "2016-03-03", "close": 0.508262, "volume": 620647.0}, {"date": "2016-03-04", "close": 0.512055, "volume": 272371.0}, {"date": "2016-03-07", "close": 0.470332, "volume": 418775.0}, {"date": "2016-03-08", "close": 0.49309, "volume": 784442.0}, {"date": "2016-03-09", "close": 0.508262, "volume": 874032.0}, {"date": "2016-03-10", "close": 0.49309, "volume": 206780.0}, {"date": "2016-03-11", "close": 0.508262, "volume": 321665.0}, {"date": "2016-03-14", "close": 0.489297, "volume": 49084.0}, {"date": "2016-03-15", "close": 0.477918, "volume": 166846.0}, {"date": "2016-03-16", "close": 0.477918, "volume": 254959.0}, {"date": "2016-03-17", "close": 0.508262, "volume": 123277.0}, {"date": "2016-03-18", "close": 0.49309, "volume": 469809.0}, {"date": "2016-03-21", "close": 0.470332, "volume": 294589.0}, {"date": "2016-03-22", "close": 0.462746, "volume": 265243.0}, {"date": "2016-03-23", "close": 0.45516, "volume": 192323.0}, {"date": "2016-03-24", "close": 0.458953, "volume": 79318.0}, {"date": "2016-03-29", "close": 0.451367, "volume": 129260.0}, {"date": "2016-03-30", "close": 0.466539, "volume": 437664.0}, {"date": "2016-03-31", "close": 0.451367, "volume": 229792.0}, {"date": "2016-04-01", "close": 0.439988, "volume": 70518.0}, {"date": "2016-04-04", "close": 0.424816, "volume": 177903.0}, {"date": "2016-04-05", "close": 0.41723, "volume": 284258.0}, {"date": "2016-04-06", "close": 0.409644, "volume": 296401.0}, {"date": "2016-04-07", "close": 0.447574, "volume": 800560.0}, {"date": "2016-04-08", "close": 0.41723, "volume": 210497.0}, {"date": "2016-04-11", "close": 0.424816, "volume": 213800.0}, {"date": "2016-04-12", "close": 0.394472, "volume": 246828.0}, {"date": "2016-04-13", "close": 0.405851, "volume": 171052.0}, {"date": "2016-04-14", "close": 0.402058, "volume": 31901.0}, {"date": "2016-04-15", "close": 0.428609, "volume": 104798.0}, {"date": "2016-04-18", "close": 0.428609, "volume": 148717.0}, {"date": "2016-04-19", "close": 0.398265, "volume": 211393.0}, {"date": "2016-04-20", "close": 0.390679, "volume": 367468.0}, {"date": "2016-04-21", "close": 0.390679, "volume": 425328.0}, {"date": "2016-04-22", "close": 0.386886, "volume": 298804.0}, {"date": "2016-04-26", "close": 0.386886, "volume": 176679.0}, {"date": "2016-04-27", "close": 0.371714, "volume": 103970.0}, {"date": "2016-04-28", "close": 0.390679, "volume": 445505.0}, {"date": "2016-04-29", "close": 0.394472, "volume": 593807.0}, {"date": "2016-05-02", "close": 0.364128, "volume": 132957.0}, {"date": "2016-05-03", "close": 0.375507, "volume": 269329.0}, {"date": "2016-05-04", "close": 0.375507, "volume": 52729.0}, {"date": "2016-05-05", "close": 0.333784, "volume": 208650.0}, {"date": "2016-05-06", "close": 0.364128, "volume": 472085.0}, {"date": "2016-05-09", "close": 0.322405, "volume": 75001.0}, {"date": "2016-05-10", "close": 0.364128, "volume": 448691.0}, {"date": "2016-05-11", "close": 0.367921, "volume": 411484.0}, {"date": "2016-05-12", "close": 0.402058, "volume": 183535.0}, {"date": "2016-05-13", "close": 0.45516, "volume": 935616.0}, {"date": "2016-05-16", "close": 0.466539, "volume": 464424.0}, {"date": "2016-05-17", "close": 0.489297, "volume": 1123060.0}, {"date": "2016-05-18", "close": 0.489297, "volume": 429308.0}, {"date": "2016-05-19", "close": 0.470332, "volume": 319855.0}, {"date": "2016-05-20", "close": 0.45516, "volume": 342012.0}, {"date": "2016-05-23", "close": 0.436195, "volume": 122395.0}, {"date": "2016-05-24", "close": 0.428609, "volume": 224200.0}, {"date": "2016-05-25", "close": 0.421023, "volume": 183332.0}, {"date": "2016-05-26", "close": 0.421023, "volume": 146757.0}, {"date": "2016-05-27", "close": 0.45516, "volume": 499123.0}, {"date": "2016-05-30", "close": 0.439988, "volume": 166755.0}, {"date": "2016-05-31", "close": 0.439988, "volume": 53588.0}, {"date": "2016-06-01", "close": 0.451367, "volume": 149793.0}, {"date": "2016-06-02", "close": 0.421023, "volume": 215005.0}, {"date": "2016-06-03", "close": 0.405851, "volume": 162892.0}, {"date": "2016-06-06", "close": 0.398265, "volume": 335912.0}, {"date": "2016-06-07", "close": 0.3793, "volume": 202008.0}, {"date": "2016-06-08", "close": 0.367921, "volume": 556719.0}, {"date": "2016-06-09", "close": 0.3793, "volume": 310805.0}, {"date": "2016-06-10", "close": 0.3793, "volume": 277265.0}, {"date": "2016-06-14", "close": 0.345163, "volume": 272826.0}, {"date": "2016-06-15", "close": 0.348956, "volume": 75173.0}, {"date": "2016-06-16", "close": 0.3793, "volume": 212739.0}, {"date": "2016-06-17", "close": 0.333784, "volume": 302582.0}, {"date": "2016-06-20", "close": 0.329991, "volume": 229649.0}, {"date": "2016-06-21", "close": 0.333784, "volume": 97875.0}, {"date": "2016-06-22", "close": 0.34137, "volume": 172816.0}, {"date": "2016-06-23", "close": 0.356542, "volume": 38497.0}, {"date": "2016-06-24", "close": 0.337577, "volume": 241755.0}, {"date": "2016-06-27", "close": 0.333784, "volume": 64564.0}, {"date": "2016-06-28", "close": 0.307233, "volume": 172542.0}, {"date": "2016-06-29", "close": 0.34137, "volume": 125167.0}, {"date": "2016-06-30", "close": 0.314819, "volume": 29247.0}, {"date": "2016-07-01", "close": 0.34137, "volume": 167321.0}, {"date": "2016-07-04", "close": 0.307233, "volume": 217051.0}, {"date": "2016-07-05", "close": 0.322405, "volume": 145888.0}, {"date": "2016-07-06", "close": 0.326198, "volume": 94490.0}, {"date": "2016-07-07", "close": 0.326198, "volume": 82258.0}, {"date": "2016-07-08", "close": 0.326198, "volume": 158757.0}, {"date": "2016-07-11", "close": 0.326198, "volume": 81487.0}, {"date": "2016-07-12", "close": 0.314819, "volume": 99695.0}, {"date": "2016-07-13", "close": 0.318612, "volume": 221420.0}, {"date": "2016-07-14", "close": 0.314819, "volume": 139126.0}, {"date": "2016-07-15", "close": 0.307233, "volume": 20595.0}, {"date": "2016-07-18", "close": 0.307233, "volume": 19292.0}, {"date": "2016-07-19", "close": 0.314819, "volume": 48916.0}, {"date": "2016-07-20", "close": 0.318612, "volume": 306855.0}, {"date": "2016-07-21", "close": 0.307233, "volume": 59308.0}, {"date": "2016-07-22", "close": 0.311026, "volume": 52083.0}, {"date": "2016-07-25", "close": 0.30344, "volume": 431606.0}, {"date": "2016-07-26", "close": 0.295854, "volume": 60372.0}, {"date": "2016-07-27", "close": 0.30344, "volume": 94767.0}, {"date": "2016-07-28", "close": 0.288268, "volume": 971338.0}, {"date": "2016-07-29", "close": 0.288268, "volume": 24313.0}, {"date": "2016-08-01", "close": 0.30344, "volume": 274852.0}, {"date": "2016-08-02", "close": 0.30344, "volume": 412665.0}, {"date": "2016-08-03", "close": 0.318612, "volume": 483953.0}, {"date": "2016-08-04", "close": 0.356542, "volume": 331294.0}, {"date": "2016-08-05", "close": 0.34137, "volume": 268583.0}, {"date": "2016-08-08", "close": 0.360335, "volume": 154259.0}, {"date": "2016-08-09", "close": 0.364128, "volume": 136747.0}, {"date": "2016-08-10", "close": 0.348956, "volume": 224955.0}, {"date": "2016-08-11", "close": 0.337577, "volume": 216298.0}, {"date": "2016-08-15", "close": 0.356542, "volume": 259458.0}, {"date": "2016-08-16", "close": 0.34137, "volume": 112839.0}, {"date": "2016-08-17", "close": 0.34137, "volume": 92275.0}, {"date": "2016-08-18", "close": 0.326198, "volume": 146139.0}, {"date": "2016-08-19", "close": 0.34137, "volume": 1582.0}, {"date": "2016-08-22", "close": 0.348956, "volume": 133102.0}, {"date": "2016-08-23", "close": 0.333784, "volume": 47752.0}, {"date": "2016-08-24", "close": 0.356542, "volume": 279809.0}, {"date": "2016-08-25", "close": 0.34137, "volume": 124185.0}, {"date": "2016-08-26", "close": 0.364128, "volume": 116247.0}, {"date": "2016-08-29", "close": 0.337577, "volume": 138516.0}, {"date": "2016-08-30", "close": 0.360335, "volume": 125745.0}, {"date": "2016-08-31", "close": 0.364128, "volume": 224680.0}, {"date": "2016-09-01", "close": 0.318612, "volume": 73980.0}, {"date": "2016-09-02", "close": 0.333784, "volume": 71975.0}, {"date": "2016-09-05", "close": 0.326198, "volume": 78539.0}, {"date": "2016-09-06", "close": 0.318612, "volume": 53798.0}, {"date": "2016-09-07", "close": 0.318612, "volume": 176890.0}, {"date": "2016-09-08", "close": 0.333784, "volume": 155750.0}, {"date": "2016-09-09", "close": 0.333784, "volume": 50092.0}, {"date": "2016-09-12", "close": 0.30344, "volume": 108094.0}, {"date": "2016-09-13", "close": 0.299647, "volume": 217284.0}, {"date": "2016-09-14", "close": 0.288268, "volume": 187528.0}, {"date": "2016-09-15", "close": 0.322405, "volume": 59353.0}, {"date": "2016-09-16", "close": 0.326198, "volume": 46243.0}, {"date": "2016-09-19", "close": 0.307233, "volume": 6035.0}, {"date": "2016-09-20", "close": 0.307233, "volume": 138431.0}, {"date": "2016-09-21", "close": 0.307233, "volume": 303408.0}, {"date": "2016-09-22", "close": 0.299647, "volume": 192236.0}, {"date": "2016-09-23", "close": 0.318612, "volume": 229307.0}, {"date": "2016-09-26", "close": 0.318612, "volume": 384189.0}, {"date": "2016-09-27", "close": 0.295854, "volume": 82623.0}, {"date": "2016-09-28", "close": 0.30344, "volume": 1648.0}, {"date": "2016-09-29", "close": 0.318612, "volume": 358806.0}, {"date": "2016-09-30", "close": 0.311026, "volume": 107105.0}, {"date": "2016-10-03", "close": 0.284475, "volume": 111366.0}, {"date": "2016-10-04", "close": 0.295854, "volume": 131457.0}, {"date": "2016-10-05", "close": 0.30344, "volume": 12787.0}, {"date": "2016-10-06", "close": 0.295854, "volume": 62845.0}, {"date": "2016-10-07", "close": 0.30344, "volume": 132729.0}, {"date": "2016-10-10", "close": 0.314819, "volume": 1070621.0}, {"date": "2016-10-11", "close": 0.333784, "volume": 228186.0}, {"date": "2016-10-12", "close": 0.360335, "volume": 96114.0}, {"date": "2016-10-13", "close": 0.3793, "volume": 813024.0}, {"date": "2016-10-14", "close": 0.394472, "volume": 180016.0}, {"date": "2016-10-17", "close": 0.424816, "volume": 1828988.0}, {"date": "2016-10-18", "close": 0.41723, "volume": 309040.0}, {"date": "2016-10-19", "close": 0.41723, "volume": 13182.0}, {"date": "2016-10-20", "close": 0.451367, "volume": 500124.0}, {"date": "2016-10-21", "close": 0.409644, "volume": 181650.0}, {"date": "2016-10-24", "close": 0.402058, "volume": 13299.0}, {"date": "2016-10-25", "close": 0.371714, "volume": 243524.0}, {"date": "2016-10-26", "close": 0.348956, "volume": 249452.0}, {"date": "2016-10-27", "close": 0.326198, "volume": 63736.0}, {"date": "2016-10-28", "close": 0.348956, "volume": 32540.0}, {"date": "2016-10-31", "close": 0.345163, "volume": 659.0}, {"date": "2016-11-01", "close": 0.337577, "volume": 73976.0}, {"date": "2016-11-02", "close": 0.311026, "volume": 125022.0}, {"date": "2016-11-03", "close": 0.299647, "volume": 159614.0}, {"date": "2016-11-04", "close": 0.30344, "volume": 215045.0}, {"date": "2016-11-07", "close": 0.288268, "volume": 198194.0}, {"date": "2016-11-08", "close": 0.284475, "volume": 183405.0}, {"date": "2016-11-09", "close": 0.288268, "volume": 422630.0}, {"date": "2016-11-10", "close": 0.337577, "volume": 265424.0}, {"date": "2016-11-11", "close": 0.356542, "volume": 99572.0}, {"date": "2016-11-14", "close": 0.375507, "volume": 85948.0}, {"date": "2016-11-15", "close": 0.375507, "volume": 6591.0}, {"date": "2016-11-16", "close": 0.34137, "volume": 32955.0}, {"date": "2016-11-17", "close": 0.337577, "volume": 43530.0}, {"date": "2016-11-18", "close": 0.345163, "volume": 29063.0}, {"date": "2016-11-21", "close": 0.322405, "volume": 43340.0}, {"date": "2016-11-22", "close": 0.34137, "volume": 128361.0}, {"date": "2016-11-23", "close": 0.314819, "volume": 54706.0}, {"date": "2016-11-24", "close": 0.356542, "volume": 465290.0}, {"date": "2016-11-25", "close": 0.375507, "volume": 509437.0}, {"date": "2016-11-28", "close": 0.364128, "volume": 241791.0}, {"date": "2016-11-29", "close": 0.356542, "volume": 169869.0}, {"date": "2016-11-30", "close": 0.356542, "volume": 210500.0}, {"date": "2016-12-01", "close": 0.356542, "volume": 8372.0}, {"date": "2016-12-02", "close": 0.34137, "volume": 145004.0}, {"date": "2016-12-08", "close": 0.345163, "volume": 612174.0}, {"date": "2016-12-09", "close": 0.348956, "volume": 902196.0}, {"date": "2016-12-12", "close": 0.364128, "volume": 597621.0}, {"date": "2016-12-13", "close": 0.345163, "volume": 445113.0}, {"date": "2016-12-14", "close": 0.318612, "volume": 807839.0}, {"date": "2016-12-15", "close": 0.318612, "volume": 265439.0}, {"date": "2016-12-16", "close": 0.307233, "volume": 549574.0}, {"date": "2016-12-19", "close": 0.288268, "volume": 323122.0}, {"date": "2016-12-20", "close": 0.314819, "volume": 232126.0}, {"date": "2016-12-21", "close": 0.318612, "volume": 111272.0}, {"date": "2016-12-22", "close": 0.318612, "volume": 128181.0}, {"date": "2016-12-23", "close": 0.30344, "volume": 58596.0}, {"date": "2016-12-28", "close": 0.30344, "volume": 26364.0}, {"date": "2016-12-29", "close": 0.295854, "volume": 66635.0}, {"date": "2016-12-30", "close": 0.311026, "volume": 35262.0}, {"date": "2017-01-03", "close": 0.30344, "volume": 33512.0}, {"date": "2017-01-04", "close": 0.30344, "volume": 74479.0}, {"date": "2017-01-05", "close": 0.318612, "volume": 92056.0}, {"date": "2017-01-06", "close": 0.333784, "volume": 114158.0}, {"date": "2017-01-09", "close": 0.322405, "volume": 6591.0}, {"date": "2017-01-10", "close": 0.314819, "volume": 21487.0}, {"date": "2017-01-11", "close": 0.326198, "volume": 21223.0}, {"date": "2017-01-12", "close": 0.333784, "volume": 218985.0}, {"date": "2017-01-13", "close": 0.352749, "volume": 461037.0}, {"date": "2017-01-16", "close": 0.333784, "volume": 89945.0}, {"date": "2017-01-17", "close": 0.34137, "volume": 86724.0}, {"date": "2017-01-18", "close": 0.34137, "volume": 55365.0}, {"date": "2017-01-19", "close": 0.34137, "volume": 5531.0}, {"date": "2017-01-20", "close": 0.333784, "volume": 108460.0}, {"date": "2017-01-23", "close": 0.329991, "volume": 6196.0}, {"date": "2017-01-25", "close": 0.326198, "volume": 52397.0}, {"date": "2017-01-27", "close": 0.326198, "volume": 176389.0}, {"date": "2017-01-30", "close": 0.333784, "volume": 25206.0}, {"date": "2017-01-31", "close": 0.333784, "volume": 148220.0}, {"date": "2017-02-01", "close": 0.26551, "volume": 874204.0}, {"date": "2017-02-02", "close": 0.280682, "volume": 575289.0}, {"date": "2017-02-03", "close": 0.288268, "volume": 332091.0}, {"date": "2017-02-06", "close": 0.284475, "volume": 109946.0}, {"date": "2017-02-07", "close": 0.280682, "volume": 208369.0}, {"date": "2017-02-08", "close": 0.288268, "volume": 258642.0}, {"date": "2017-02-09", "close": 0.292061, "volume": 29193.0}, {"date": "2017-02-10", "close": 0.284475, "volume": 326293.0}, {"date": "2017-02-13", "close": 0.276889, "volume": 244927.0}, {"date": "2017-02-14", "close": 0.280682, "volume": 231331.0}, {"date": "2017-02-15", "close": 0.280682, "volume": 217750.0}, {"date": "2017-02-16", "close": 0.273096, "volume": 157721.0}, {"date": "2017-02-17", "close": 0.269303, "volume": 253098.0}, {"date": "2017-02-20", "close": 0.26551, "volume": 249351.0}, {"date": "2017-02-21", "close": 0.254131, "volume": 191599.0}, {"date": "2017-02-22", "close": 0.26551, "volume": 462107.0}, {"date": "2017-02-23", "close": 0.26551, "volume": 230999.0}, {"date": "2017-02-24", "close": 0.250338, "volume": 259431.0}, {"date": "2017-02-27", "close": 0.250338, "volume": 69866.0}, {"date": "2017-02-28", "close": 0.250338, "volume": 86417.0}, {"date": "2017-03-01", "close": 0.242752, "volume": 169527.0}, {"date": "2017-03-02", "close": 0.22758, "volume": 938452.0}, {"date": "2017-03-03", "close": 0.246545, "volume": 38496.0}, {"date": "2017-03-06", "close": 0.242752, "volume": 98481.0}, {"date": "2017-03-07", "close": 0.235166, "volume": 350598.0}, {"date": "2017-03-08", "close": 0.219994, "volume": 654519.0}, {"date": "2017-03-09", "close": 0.235166, "volume": 263075.0}, {"date": "2017-03-10", "close": 0.235166, "volume": 357632.0}, {"date": "2017-03-13", "close": 0.242752, "volume": 94912.0}, {"date": "2017-03-14", "close": 0.250338, "volume": 214869.0}, {"date": "2017-03-15", "close": 0.22758, "volume": 153361.0}, {"date": "2017-03-16", "close": 0.292061, "volume": 415834.0}, {"date": "2017-03-17", "close": 0.318612, "volume": 577855.0}, {"date": "2017-03-20", "close": 0.30344, "volume": 216443.0}, {"date": "2017-03-21", "close": 0.288268, "volume": 140940.0}, {"date": "2017-03-22", "close": 0.288268, "volume": 163546.0}, {"date": "2017-03-23", "close": 0.311026, "volume": 114295.0}, {"date": "2017-03-24", "close": 0.26551, "volume": 856967.0}, {"date": "2017-03-27", "close": 0.288268, "volume": 35712.0}, {"date": "2017-03-28", "close": 0.273096, "volume": 59862.0}, {"date": "2017-03-29", "close": 0.257924, "volume": 88405.0}, {"date": "2017-03-30", "close": 0.26551, "volume": 214577.0}, {"date": "2017-03-31", "close": 0.288268, "volume": 54126.0}, {"date": "2017-04-03", "close": 0.269303, "volume": 71052.0}, {"date": "2017-04-04", "close": 0.257924, "volume": 395494.0}, {"date": "2017-04-05", "close": 0.26551, "volume": 146801.0}, {"date": "2017-04-06", "close": 0.242752, "volume": 184959.0}, {"date": "2017-04-07", "close": 0.242752, "volume": 71184.0}, {"date": "2017-04-10", "close": 0.235166, "volume": 104139.0}, {"date": "2017-04-12", "close": 0.22758, "volume": 98471.0}, {"date": "2017-04-13", "close": 0.242752, "volume": 157897.0}, {"date": "2017-04-18", "close": 0.257924, "volume": 71900.0}, {"date": "2017-04-19", "close": 0.219994, "volume": 457694.0}, {"date": "2017-04-20", "close": 0.201029, "volume": 686416.0}, {"date": "2017-04-21", "close": 0.185857, "volume": 944444.0}, {"date": "2017-04-24", "close": 0.18965, "volume": 295094.0}, {"date": "2017-04-26", "close": 0.18965, "volume": 59320.0}, {"date": "2017-04-27", "close": 0.18965, "volume": 65911.0}, {"date": "2017-04-28", "close": 0.182064, "volume": 230743.0}, {"date": "2017-05-01", "close": 0.18965, "volume": 99119.0}, {"date": "2017-05-02", "close": 0.18965, "volume": 98460.0}, {"date": "2017-05-03", "close": 0.182064, "volume": 326412.0}, {"date": "2017-05-04", "close": 0.193443, "volume": 467476.0}, {"date": "2017-05-05", "close": 0.18965, "volume": 13182.0}, {"date": "2017-05-08", "close": 0.185857, "volume": 124728.0}, {"date": "2017-05-09", "close": 0.182064, "volume": 175323.0}, {"date": "2017-05-10", "close": 0.178271, "volume": 129291.0}, {"date": "2017-05-11", "close": 0.182064, "volume": 96124.0}, {"date": "2017-05-12", "close": 0.178271, "volume": 173343.0}, {"date": "2017-05-15", "close": 0.174478, "volume": 442658.0}, {"date": "2017-05-16", "close": 0.159306, "volume": 50471.0}, {"date": "2017-05-17", "close": 0.155513, "volume": 174065.0}, {"date": "2017-05-18", "close": 0.163099, "volume": 113367.0}, {"date": "2017-05-19", "close": 0.147927, "volume": 302240.0}, {"date": "2017-05-22", "close": 0.144134, "volume": 179545.0}, {"date": "2017-05-23", "close": 0.15172, "volume": 460993.0}, {"date": "2017-05-24", "close": 0.155513, "volume": 125270.0}, {"date": "2017-05-25", "close": 0.159306, "volume": 106934.0}, {"date": "2017-05-29", "close": 0.174478, "volume": 104822.0}, {"date": "2017-05-30", "close": 0.166892, "volume": 93796.0}, {"date": "2017-05-31", "close": 0.193443, "volume": 97789.0}, {"date": "2017-06-05", "close": 0.166892, "volume": 138413.0}, {"date": "2017-06-07", "close": 0.163099, "volume": 131940.0}, {"date": "2017-06-08", "close": 0.163099, "volume": 76545.0}, {"date": "2017-06-09", "close": 0.159306, "volume": 4835.0}, {"date": "2017-06-13", "close": 0.144134, "volume": 162646.0}, {"date": "2017-06-14", "close": 0.144134, "volume": 33274.0}, {"date": "2017-06-15", "close": 0.159306, "volume": 65911.0}, {"date": "2017-06-16", "close": 0.159306, "volume": 251062.0}, {"date": "2017-06-19", "close": 0.15172, "volume": 137352.0}, {"date": "2017-06-20", "close": 0.15172, "volume": 187862.0}, {"date": "2017-06-21", "close": 0.15172, "volume": 284316.0}, {"date": "2017-06-22", "close": 0.144134, "volume": 170925.0}, {"date": "2017-06-23", "close": 0.132755, "volume": 648764.0}, {"date": "2017-06-26", "close": 0.117583, "volume": 400117.0}, {"date": "2017-06-27", "close": 0.121376, "volume": 243123.0}, {"date": "2017-06-28", "close": 0.132755, "volume": 65534.0}, {"date": "2017-06-29", "close": 0.136548, "volume": 320687.0}, {"date": "2017-06-30", "close": 0.163099, "volume": 261867.0}, {"date": "2017-07-03", "close": 0.159306, "volume": 52756.0}, {"date": "2017-07-04", "close": 0.170685, "volume": 242553.0}, {"date": "2017-07-05", "close": 0.201029, "volume": 437225.0}, {"date": "2017-07-06", "close": 0.18965, "volume": 19693.0}, {"date": "2017-07-07", "close": 0.174478, "volume": 188876.0}, {"date": "2017-07-10", "close": 0.185857, "volume": 43351.0}, {"date": "2017-07-11", "close": 0.170685, "volume": 96059.0}, {"date": "2017-07-12", "close": 0.18965, "volume": 26285.0}, {"date": "2017-07-14", "close": 0.178271, "volume": 231378.0}, {"date": "2017-07-17", "close": 0.182064, "volume": 115028.0}, {"date": "2017-07-18", "close": 0.182064, "volume": 318655.0}, {"date": "2017-07-19", "close": 0.261717, "volume": 950113.0}, {"date": "2017-07-20", "close": 0.212408, "volume": 705148.0}, {"date": "2017-07-21", "close": 0.231373, "volume": 200435.0}, {"date": "2017-07-24", "close": 0.242752, "volume": 118317.0}, {"date": "2017-07-25", "close": 0.242752, "volume": 65960.0}, {"date": "2017-07-26", "close": 0.235166, "volume": 53365.0}, {"date": "2017-07-27", "close": 0.231373, "volume": 173915.0}, {"date": "2017-07-28", "close": 0.235166, "volume": 425272.0}, {"date": "2017-07-31", "close": 0.216201, "volume": 75745.0}, {"date": "2017-08-01", "close": 0.216201, "volume": 99403.0}, {"date": "2017-08-02", "close": 0.212408, "volume": 82428.0}, {"date": "2017-08-03", "close": 0.212408, "volume": 13132.0}, {"date": "2017-08-04", "close": 0.216201, "volume": 154072.0}, {"date": "2017-08-08", "close": 0.197236, "volume": 242671.0}, {"date": "2017-08-09", "close": 0.250338, "volume": 567070.0}, {"date": "2017-08-10", "close": 0.250338, "volume": 1592789.0}, {"date": "2017-08-11", "close": 0.257924, "volume": 4726.0}, {"date": "2017-08-14", "close": 0.235166, "volume": 435461.0}, {"date": "2017-08-15", "close": 0.235166, "volume": 79093.0}, {"date": "2017-08-16", "close": 0.246545, "volume": 220604.0}, {"date": "2017-08-17", "close": 0.257924, "volume": 535548.0}, {"date": "2017-08-18", "close": 0.257924, "volume": 355438.0}, {"date": "2017-08-21", "close": 0.257924, "volume": 231065.0}, {"date": "2017-08-22", "close": 0.257924, "volume": 340015.0}, {"date": "2017-08-23", "close": 0.257924, "volume": 144259.0}, {"date": "2017-08-24", "close": 0.254131, "volume": 320865.0}, {"date": "2017-08-25", "close": 0.273096, "volume": 293127.0}, {"date": "2017-08-28", "close": 0.273096, "volume": 64771.0}, {"date": "2017-08-29", "close": 0.276889, "volume": 509017.0}, {"date": "2017-08-30", "close": 0.284475, "volume": 715025.0}, {"date": "2017-08-31", "close": 0.292061, "volume": 393513.0}, {"date": "2017-09-01", "close": 0.30344, "volume": 492371.0}, {"date": "2017-09-04", "close": 0.30344, "volume": 593752.0}, {"date": "2017-09-05", "close": 0.288268, "volume": 282913.0}, {"date": "2017-09-06", "close": 0.288268, "volume": 326675.0}, {"date": "2017-09-07", "close": 0.288268, "volume": 216797.0}, {"date": "2017-09-08", "close": 0.295854, "volume": 131822.0}, {"date": "2017-09-11", "close": 0.299647, "volume": 178394.0}, {"date": "2017-09-12", "close": 0.299647, "volume": 104044.0}, {"date": "2017-09-13", "close": 0.311026, "volume": 486683.0}, {"date": "2017-09-18", "close": 0.273096, "volume": 349283.0}, {"date": "2017-09-19", "close": 0.284475, "volume": 299949.0}, {"date": "2017-09-20", "close": 0.280682, "volume": 119122.0}, {"date": "2017-09-21", "close": 0.280682, "volume": 75742.0}, {"date": "2017-09-22", "close": 0.26551, "volume": 345663.0}, {"date": "2017-09-25", "close": 0.257924, "volume": 282561.0}, {"date": "2017-09-26", "close": 0.250338, "volume": 402516.0}, {"date": "2017-09-27", "close": 0.250338, "volume": 198083.0}, {"date": "2017-09-28", "close": 0.261717, "volume": 378562.0}, {"date": "2017-09-29", "close": 0.250338, "volume": 291784.0}, {"date": "2017-10-02", "close": 0.261717, "volume": 338988.0}, {"date": "2017-10-03", "close": 0.261717, "volume": 250920.0}, {"date": "2017-10-04", "close": 0.26551, "volume": 727207.0}, {"date": "2017-10-05", "close": 0.26551, "volume": 9805.0}, {"date": "2017-10-06", "close": 0.254131, "volume": 256378.0}, {"date": "2017-10-09", "close": 0.250338, "volume": 183358.0}, {"date": "2017-10-10", "close": 0.261717, "volume": 596983.0}, {"date": "2017-10-11", "close": 0.26551, "volume": 358248.0}, {"date": "2017-10-12", "close": 0.273096, "volume": 545732.0}, {"date": "2017-10-13", "close": 0.292061, "volume": 1493474.0}, {"date": "2017-10-16", "close": 0.314819, "volume": 1272051.0}, {"date": "2017-10-17", "close": 0.322405, "volume": 1685537.0}, {"date": "2017-10-18", "close": 0.322405, "volume": 634634.0}, {"date": "2017-10-19", "close": 0.326198, "volume": 610336.0}, {"date": "2017-10-20", "close": 0.326198, "volume": 259320.0}, {"date": "2017-10-23", "close": 0.326198, "volume": 268829.0}, {"date": "2017-10-24", "close": 0.318612, "volume": 452402.0}, {"date": "2017-10-25", "close": 0.307233, "volume": 79417.0}, {"date": "2017-10-26", "close": 0.30344, "volume": 536051.0}, {"date": "2017-10-27", "close": 0.295854, "volume": 67229.0}, {"date": "2017-10-30", "close": 0.295854, "volume": 120221.0}, {"date": "2017-10-31", "close": 0.30344, "volume": 412180.0}, {"date": "2017-11-01", "close": 0.311026, "volume": 547084.0}, {"date": "2017-11-02", "close": 0.299647, "volume": 281803.0}, {"date": "2017-11-03", "close": 0.311026, "volume": 173880.0}, {"date": "2017-11-06", "close": 0.292061, "volume": 309017.0}, {"date": "2017-11-07", "close": 0.314819, "volume": 383172.0}, {"date": "2017-11-08", "close": 0.292061, "volume": 137536.0}, {"date": "2017-11-09", "close": 0.292061, "volume": 279927.0}, {"date": "2017-11-10", "close": 0.292061, "volume": 392941.0}, {"date": "2017-11-13", "close": 0.280682, "volume": 98648.0}, {"date": "2017-11-14", "close": 0.284475, "volume": 192092.0}, {"date": "2017-11-15", "close": 0.26551, "volume": 154722.0}, {"date": "2017-11-16", "close": 0.257924, "volume": 419989.0}, {"date": "2017-11-17", "close": 0.288268, "volume": 311960.0}, {"date": "2017-11-20", "close": 0.269303, "volume": 230604.0}, {"date": "2017-11-21", "close": 0.26551, "volume": 168973.0}, {"date": "2017-11-22", "close": 0.276889, "volume": 125465.0}, {"date": "2017-11-23", "close": 0.276889, "volume": 69694.0}, {"date": "2017-11-24", "close": 0.280682, "volume": 402524.0}, {"date": "2017-11-27", "close": 0.273096, "volume": 93342.0}, {"date": "2017-11-28", "close": 0.280682, "volume": 88032.0}, {"date": "2017-11-29", "close": 0.273096, "volume": 34338.0}, {"date": "2017-11-30", "close": 0.273096, "volume": 300879.0}, {"date": "2017-12-01", "close": 0.269303, "volume": 46393.0}, {"date": "2017-12-04", "close": 0.273096, "volume": 111534.0}, {"date": "2017-12-05", "close": 0.273096, "volume": 44133.0}, {"date": "2017-12-06", "close": 0.273096, "volume": 13361.0}, {"date": "2017-12-07", "close": 0.288268, "volume": 826681.0}, {"date": "2017-12-08", "close": 0.288268, "volume": 90914.0}, {"date": "2017-12-11", "close": 0.284475, "volume": 368317.0}, {"date": "2017-12-12", "close": 0.273096, "volume": 144721.0}, {"date": "2017-12-14", "close": 0.311026, "volume": 809715.0}, {"date": "2017-12-15", "close": 0.307233, "volume": 347477.0}, {"date": "2017-12-18", "close": 0.326198, "volume": 695330.0}, {"date": "2017-12-19", "close": 0.371714, "volume": 1618593.0}, {"date": "2017-12-20", "close": 0.348956, "volume": 492882.0}, {"date": "2017-12-21", "close": 0.360335, "volume": 443512.0}, {"date": "2017-12-22", "close": 0.345163, "volume": 82834.0}, {"date": "2017-12-27", "close": 0.3793, "volume": 597712.0}, {"date": "2017-12-28", "close": 0.386886, "volume": 208352.0}, {"date": "2017-12-29", "close": 0.3793, "volume": 98943.0}, {"date": "2018-01-02", "close": 0.371714, "volume": 85136.0}, {"date": "2018-01-03", "close": 0.394472, "volume": 149467.0}, {"date": "2018-01-04", "close": 0.386886, "volume": 200340.0}, {"date": "2018-01-05", "close": 0.424816, "volume": 442615.0}, {"date": "2018-01-08", "close": 0.424816, "volume": 215133.0}, {"date": "2018-01-09", "close": 0.394472, "volume": 202705.0}, {"date": "2018-01-10", "close": 0.386886, "volume": 14415.0}, {"date": "2018-01-11", "close": 0.390679, "volume": 1971.0}, {"date": "2018-01-12", "close": 0.386886, "volume": 278717.0}, {"date": "2018-01-15", "close": 0.360335, "volume": 262722.0}, {"date": "2018-01-16", "close": 0.348956, "volume": 172399.0}, {"date": "2018-01-17", "close": 0.348956, "volume": 632742.0}, {"date": "2018-01-18", "close": 0.371714, "volume": 169707.0}, {"date": "2018-01-19", "close": 0.3793, "volume": 162397.0}, {"date": "2018-01-22", "close": 0.356542, "volume": 102659.0}, {"date": "2018-01-23", "close": 0.375507, "volume": 85373.0}, {"date": "2018-01-24", "close": 0.402058, "volume": 574784.0}, {"date": "2018-01-25", "close": 0.41723, "volume": 777984.0}, {"date": "2018-01-29", "close": 0.436195, "volume": 654780.0}, {"date": "2018-01-30", "close": 0.421023, "volume": 523578.0}, {"date": "2018-01-31", "close": 0.447574, "volume": 787783.0}, {"date": "2018-02-01", "close": 0.424816, "volume": 144553.0}, {"date": "2018-02-02", "close": 0.439988, "volume": 563238.0}, {"date": "2018-02-05", "close": 0.447574, "volume": 338294.0}, {"date": "2018-02-06", "close": 0.3793, "volume": 406430.0}, {"date": "2018-02-07", "close": 0.394472, "volume": 1022315.0}, {"date": "2018-02-08", "close": 0.402058, "volume": 551567.0}, {"date": "2018-02-09", "close": 0.371714, "volume": 253235.0}, {"date": "2018-02-12", "close": 0.371714, "volume": 366072.0}, {"date": "2018-02-13", "close": 0.3793, "volume": 71950.0}, {"date": "2018-02-14", "close": 0.367921, "volume": 124647.0}, {"date": "2018-02-15", "close": 0.367921, "volume": 44684.0}, {"date": "2018-02-16", "close": 0.371714, "volume": 355250.0}, {"date": "2018-02-19", "close": 0.360335, "volume": 101799.0}, {"date": "2018-02-20", "close": 0.360335, "volume": 125076.0}, {"date": "2018-02-21", "close": 0.356542, "volume": 327519.0}, {"date": "2018-02-22", "close": 0.352749, "volume": 632408.0}, {"date": "2018-02-23", "close": 0.345163, "volume": 129628.0}, {"date": "2018-02-26", "close": 0.333784, "volume": 126426.0}, {"date": "2018-02-27", "close": 0.326198, "volume": 92572.0}, {"date": "2018-02-28", "close": 0.326198, "volume": 397561.0}, {"date": "2018-03-01", "close": 0.30344, "volume": 607010.0}, {"date": "2018-03-02", "close": 0.299647, "volume": 306884.0}, {"date": "2018-03-05", "close": 0.261717, "volume": 588628.0}, {"date": "2018-03-06", "close": 0.273096, "volume": 279320.0}, {"date": "2018-03-07", "close": 0.26551, "volume": 236403.0}, {"date": "2018-03-08", "close": 0.273096, "volume": 479286.0}, {"date": "2018-03-09", "close": 0.273096, "volume": 35820.0}, {"date": "2018-03-12", "close": 0.273096, "volume": 132821.0}, {"date": "2018-03-13", "close": 0.273096, "volume": 308224.0}, {"date": "2018-03-14", "close": 0.26551, "volume": 212215.0}, {"date": "2018-03-15", "close": 0.26551, "volume": 189155.0}, {"date": "2018-03-16", "close": 0.26551, "volume": 111389.0}, {"date": "2018-03-19", "close": 0.26551, "volume": 119968.0}, {"date": "2018-03-20", "close": 0.26551, "volume": 157481.0}, {"date": "2018-03-21", "close": 0.26551, "volume": 49578.0}, {"date": "2018-03-22", "close": 0.26551, "volume": 156598.0}, {"date": "2018-03-23", "close": 0.26551, "volume": 79113.0}, {"date": "2018-03-26", "close": 0.261717, "volume": 32201.0}, {"date": "2018-03-27", "close": 0.26551, "volume": 80794.0}, {"date": "2018-03-28", "close": 0.26551, "volume": 72759.0}, {"date": "2018-03-29", "close": 0.26551, "volume": 26893.0}, {"date": "2018-04-03", "close": 0.250338, "volume": 60566.0}, {"date": "2018-04-04", "close": 0.257924, "volume": 222489.0}, {"date": "2018-04-05", "close": 0.257924, "volume": 67457.0}, {"date": "2018-04-06", "close": 0.250338, "volume": 113633.0}, {"date": "2018-04-09", "close": 0.250338, "volume": 105457.0}, {"date": "2018-04-10", "close": 0.250338, "volume": 57812.0}, {"date": "2018-04-11", "close": 0.22758, "volume": 238474.0}, {"date": "2018-04-12", "close": 0.238959, "volume": 161401.0}, {"date": "2018-04-13", "close": 0.257924, "volume": 547458.0}, {"date": "2018-04-16", "close": 0.242752, "volume": 620858.0}, {"date": "2018-04-18", "close": 0.231373, "volume": 223716.0}, {"date": "2018-04-19", "close": 0.223787, "volume": 140337.0}, {"date": "2018-04-20", "close": 0.22758, "volume": 107478.0}, {"date": "2018-04-23", "close": 0.216201, "volume": 78413.0}, {"date": "2018-04-24", "close": 0.219994, "volume": 578514.0}, {"date": "2018-04-26", "close": 0.219994, "volume": 159968.0}, {"date": "2018-04-27", "close": 0.22758, "volume": 317642.0}, {"date": "2018-04-30", "close": 0.26551, "volume": 250485.0}, {"date": "2018-05-01", "close": 0.26551, "volume": 547236.0}, {"date": "2018-05-02", "close": 0.26551, "volume": 149909.0}, {"date": "2018-05-03", "close": 0.261717, "volume": 9491.0}, {"date": "2018-05-07", "close": 0.257924, "volume": 479628.0}, {"date": "2018-05-08", "close": 0.235166, "volume": 110239.0}, {"date": "2018-05-09", "close": 0.242752, "volume": 166300.0}, {"date": "2018-05-10", "close": 0.261717, "volume": 235672.0}, {"date": "2018-05-11", "close": 0.250338, "volume": 212168.0}, {"date": "2018-05-14", "close": 0.250338, "volume": 367456.0}, {"date": "2018-05-15", "close": 0.254131, "volume": 528642.0}, {"date": "2018-05-16", "close": 0.261717, "volume": 308463.0}, {"date": "2018-05-17", "close": 0.257924, "volume": 314566.0}, {"date": "2018-05-18", "close": 0.257924, "volume": 301835.0}, {"date": "2018-05-21", "close": 0.257924, "volume": 258372.0}, {"date": "2018-05-22", "close": 0.257924, "volume": 308914.0}, {"date": "2018-05-23", "close": 0.26551, "volume": 186173.0}, {"date": "2018-05-24", "close": 0.257924, "volume": 208099.0}, {"date": "2018-05-25", "close": 0.250338, "volume": 47668.0}, {"date": "2018-05-28", "close": 0.250338, "volume": 50950.0}, {"date": "2018-05-29", "close": 0.250338, "volume": 245716.0}, {"date": "2018-05-30", "close": 0.257924, "volume": 98078.0}, {"date": "2018-05-31", "close": 0.26551, "volume": 474202.0}, {"date": "2018-06-01", "close": 0.26551, "volume": 148765.0}, {"date": "2018-06-04", "close": 0.273096, "volume": 1458949.0}, {"date": "2018-06-05", "close": 0.329991, "volume": 1158526.0}, {"date": "2018-06-06", "close": 0.318612, "volume": 569867.0}, {"date": "2018-06-07", "close": 0.318612, "volume": 247320.0}, {"date": "2018-06-08", "close": 0.307233, "volume": 1156401.0}, {"date": "2018-06-12", "close": 0.307233, "volume": 370899.0}, {"date": "2018-06-13", "close": 0.299647, "volume": 295792.0}, {"date": "2018-06-14", "close": 0.295854, "volume": 309402.0}, {"date": "2018-06-15", "close": 0.295854, "volume": 153048.0}, {"date": "2018-06-18", "close": 0.292061, "volume": 265207.0}, {"date": "2018-06-19", "close": 0.280682, "volume": 687139.0}, {"date": "2018-06-20", "close": 0.288268, "volume": 353264.0}, {"date": "2018-06-21", "close": 0.292061, "volume": 228860.0}, {"date": "2018-06-22", "close": 0.292061, "volume": 305837.0}, {"date": "2018-06-25", "close": 0.307233, "volume": 797321.0}, {"date": "2018-06-26", "close": 0.314819, "volume": 115004.0}, {"date": "2018-06-27", "close": 0.307233, "volume": 634383.0}, {"date": "2018-06-28", "close": 0.322405, "volume": 155264.0}, {"date": "2018-06-29", "close": 0.318612, "volume": 212180.0}, {"date": "2018-07-02", "close": 0.329991, "volume": 142623.0}, {"date": "2018-07-03", "close": 0.329991, "volume": 127669.0}, {"date": "2018-07-04", "close": 0.356542, "volume": 587689.0}, {"date": "2018-07-05", "close": 0.360335, "volume": 290732.0}, {"date": "2018-07-06", "close": 0.364128, "volume": 425352.0}, {"date": "2018-07-09", "close": 0.356542, "volume": 437937.0}, {"date": "2018-07-10", "close": 0.352749, "volume": 85828.0}, {"date": "2018-07-11", "close": 0.348956, "volume": 149814.0}, {"date": "2018-07-12", "close": 0.34137, "volume": 112689.0}, {"date": "2018-07-13", "close": 0.337577, "volume": 62767.0}, {"date": "2018-07-16", "close": 0.356542, "volume": 201748.0}, {"date": "2018-07-17", "close": 0.348956, "volume": 142356.0}, {"date": "2018-07-18", "close": 0.34137, "volume": 153427.0}, {"date": "2018-07-19", "close": 0.348956, "volume": 56499.0}, {"date": "2018-07-20", "close": 0.333784, "volume": 142697.0}, {"date": "2018-07-23", "close": 0.356542, "volume": 323086.0}, {"date": "2018-07-24", "close": 0.345163, "volume": 251057.0}, {"date": "2018-07-25", "close": 0.348956, "volume": 195642.0}, {"date": "2018-07-26", "close": 0.348956, "volume": 140950.0}, {"date": "2018-07-27", "close": 0.348956, "volume": 39793.0}, {"date": "2018-07-30", "close": 0.367921, "volume": 177460.0}, {"date": "2018-07-31", "close": 0.364128, "volume": 339129.0}, {"date": "2018-08-01", "close": 0.352749, "volume": 69823.0}, {"date": "2018-08-02", "close": 0.333784, "volume": 77178.0}, {"date": "2018-08-03", "close": 0.326198, "volume": 124711.0}, {"date": "2018-08-06", "close": 0.326198, "volume": 99997.0}, {"date": "2018-08-07", "close": 0.326198, "volume": 12489.0}, {"date": "2018-08-08", "close": 0.307233, "volume": 436039.0}, {"date": "2018-08-09", "close": 0.299647, "volume": 316354.0}, {"date": "2018-08-10", "close": 0.30344, "volume": 192258.0}, {"date": "2018-08-13", "close": 0.299647, "volume": 79521.0}, {"date": "2018-08-14", "close": 0.288268, "volume": 13182.0}, {"date": "2018-08-15", "close": 0.295854, "volume": 19482.0}, {"date": "2018-08-16", "close": 0.30344, "volume": 215709.0}, {"date": "2018-08-17", "close": 0.299647, "volume": 67635.0}, {"date": "2018-08-20", "close": 0.295854, "volume": 15819.0}, {"date": "2018-08-21", "close": 0.30344, "volume": 16338.0}, {"date": "2018-08-22", "close": 0.318612, "volume": 44732.0}, {"date": "2018-08-23", "close": 0.318612, "volume": 49333.0}, {"date": "2018-08-24", "close": 0.326198, "volume": 126926.0}, {"date": "2018-08-27", "close": 0.329991, "volume": 50630.0}, {"date": "2018-08-28", "close": 0.299647, "volume": 248706.0}, {"date": "2018-08-29", "close": 0.295854, "volume": 39541.0}, {"date": "2018-08-30", "close": 0.318612, "volume": 109690.0}, {"date": "2018-08-31", "close": 0.30344, "volume": 867008.0}, {"date": "2018-09-03", "close": 0.318612, "volume": 22410.0}, {"date": "2018-09-04", "close": 0.307233, "volume": 75911.0}, {"date": "2018-09-05", "close": 0.30344, "volume": 132534.0}, {"date": "2018-09-06", "close": 0.311026, "volume": 196091.0}, {"date": "2018-09-07", "close": 0.30344, "volume": 168965.0}, {"date": "2018-09-10", "close": 0.311026, "volume": 65911.0}, {"date": "2018-09-11", "close": 0.311026, "volume": 54943.0}, {"date": "2018-09-12", "close": 0.307233, "volume": 30318.0}, {"date": "2018-09-13", "close": 0.30344, "volume": 160108.0}, {"date": "2018-09-14", "close": 0.30344, "volume": 85787.0}, {"date": "2018-09-18", "close": 0.288268, "volume": 28476.0}, {"date": "2018-09-19", "close": 0.295854, "volume": 46720.0}, {"date": "2018-09-20", "close": 0.311026, "volume": 142199.0}, {"date": "2018-09-21", "close": 0.318612, "volume": 135605.0}, {"date": "2018-09-24", "close": 0.34137, "volume": 398152.0}, {"date": "2018-09-25", "close": 0.348956, "volume": 130021.0}, {"date": "2018-09-26", "close": 0.348956, "volume": 303778.0}, {"date": "2018-09-27", "close": 0.337577, "volume": 183416.0}, {"date": "2018-10-01", "close": 0.337577, "volume": 29257.0}, {"date": "2018-10-02", "close": 0.337577, "volume": 28369.0}, {"date": "2018-10-03", "close": 0.337577, "volume": 175407.0}, {"date": "2018-10-04", "close": 0.34137, "volume": 111455.0}, {"date": "2018-10-05", "close": 0.34137, "volume": 106524.0}, {"date": "2018-10-08", "close": 0.34137, "volume": 47754.0}, {"date": "2018-10-09", "close": 0.326198, "volume": 80888.0}, {"date": "2018-10-10", "close": 0.326198, "volume": 33717.0}, {"date": "2018-10-11", "close": 0.307233, "volume": 73905.0}, {"date": "2018-10-12", "close": 0.333784, "volume": 13182.0}, {"date": "2018-10-15", "close": 0.333784, "volume": 8680.0}, {"date": "2018-10-16", "close": 0.333784, "volume": 20993.0}, {"date": "2018-10-17", "close": 0.322405, "volume": 207.0}, {"date": "2018-10-18", "close": 0.322405, "volume": 118433.0}, {"date": "2018-10-19", "close": 0.307233, "volume": 58115.0}, {"date": "2018-10-22", "close": 0.30344, "volume": 66782.0}, {"date": "2018-10-23", "close": 0.318612, "volume": 257654.0}, {"date": "2018-10-24", "close": 0.360335, "volume": 1011998.0}, {"date": "2018-10-25", "close": 0.348956, "volume": 265805.0}, {"date": "2018-10-26", "close": 0.360335, "volume": 441065.0}, {"date": "2018-10-29", "close": 0.34137, "volume": 330609.0}, {"date": "2018-10-30", "close": 0.318612, "volume": 174586.0}, {"date": "2018-10-31", "close": 0.326198, "volume": 229267.0}, {"date": "2018-11-01", "close": 0.337577, "volume": 122304.0}, {"date": "2018-11-02", "close": 0.329991, "volume": 67237.0}, {"date": "2018-11-05", "close": 0.318612, "volume": 74561.0}, {"date": "2018-11-06", "close": 0.322405, "volume": 10593.0}, {"date": "2018-11-07", "close": 0.307233, "volume": 111022.0}, {"date": "2018-11-08", "close": 0.318612, "volume": 79748.0}, {"date": "2018-11-09", "close": 0.311026, "volume": 9645.0}, {"date": "2018-11-12", "close": 0.318612, "volume": 58210.0}, {"date": "2018-11-13", "close": 0.322405, "volume": 6591.0}, {"date": "2018-11-14", "close": 0.322405, "volume": 112938.0}, {"date": "2018-11-15", "close": 0.322405, "volume": 120811.0}, {"date": "2018-11-16", "close": 0.30344, "volume": 228264.0}, {"date": "2018-11-19", "close": 0.311026, "volume": 85740.0}, {"date": "2018-11-20", "close": 0.311026, "volume": 57348.0}, {"date": "2018-11-21", "close": 0.30344, "volume": 354735.0}, {"date": "2018-11-22", "close": 0.314819, "volume": 34424.0}, {"date": "2018-11-28", "close": 0.30344, "volume": 14434.0}, {"date": "2018-11-29", "close": 0.34137, "volume": 694421.0}, {"date": "2018-11-30", "close": 0.356542, "volume": 176296.0}, {"date": "2018-12-03", "close": 0.356542, "volume": 515972.0}, {"date": "2018-12-04", "close": 0.34137, "volume": 82630.0}, {"date": "2018-12-05", "close": 0.34137, "volume": 143070.0}, {"date": "2018-12-06", "close": 0.34137, "volume": 27043.0}, {"date": "2018-12-07", "close": 0.329991, "volume": 3695.0}, {"date": "2018-12-10", "close": 0.311026, "volume": 120439.0}, {"date": "2018-12-11", "close": 0.311026, "volume": 244528.0}, {"date": "2018-12-12", "close": 0.311026, "volume": 91727.0}, {"date": "2018-12-13", "close": 0.333784, "volume": 1034879.0}, {"date": "2018-12-14", "close": 0.34137, "volume": 291271.0}, {"date": "2018-12-17", "close": 0.318612, "volume": 87764.0}, {"date": "2018-12-18", "close": 0.311026, "volume": 166269.0}, {"date": "2018-12-19", "close": 0.311026, "volume": 66960.0}, {"date": "2018-12-20", "close": 0.30344, "volume": 19581.0}, {"date": "2018-12-24", "close": 0.295854, "volume": 39380.0}, {"date": "2018-12-27", "close": 0.30344, "volume": 28957.0}, {"date": "2018-12-28", "close": 0.30344, "volume": 33922.0}, {"date": "2018-12-31", "close": 0.307233, "volume": 15555.0}, {"date": "2019-01-02", "close": 0.295854, "volume": 54415.0}, {"date": "2019-01-03", "close": 0.295854, "volume": 44614.0}, {"date": "2019-01-04", "close": 0.299647, "volume": 60637.0}, {"date": "2019-01-07", "close": 0.299647, "volume": 15819.0}, {"date": "2019-01-08", "close": 0.30344, "volume": 34129.0}, {"date": "2019-01-09", "close": 0.30344, "volume": 7861.0}, {"date": "2019-01-10", "close": 0.295854, "volume": 36364.0}, {"date": "2019-01-11", "close": 0.295854, "volume": 39547.0}, {"date": "2019-01-15", "close": 0.299647, "volume": 53501.0}, {"date": "2019-01-17", "close": 0.311026, "volume": 216451.0}, {"date": "2019-01-18", "close": 0.311026, "volume": 22828.0}, {"date": "2019-01-21", "close": 0.30344, "volume": 53629.0}, {"date": "2019-01-22", "close": 0.311026, "volume": 13248.0}, {"date": "2019-01-23", "close": 0.30344, "volume": 75602.0}, {"date": "2019-01-24", "close": 0.307233, "volume": 31379.0}, {"date": "2019-01-25", "close": 0.333784, "volume": 97458.0}, {"date": "2019-01-29", "close": 0.337577, "volume": 58661.0}, {"date": "2019-01-30", "close": 0.360335, "volume": 1598437.0}, {"date": "2019-01-31", "close": 0.356542, "volume": 168166.0}, {"date": "2019-02-01", "close": 0.345163, "volume": 32822.0}, {"date": "2019-02-04", "close": 0.356542, "volume": 36351.0}, {"date": "2019-02-05", "close": 0.34137, "volume": 197639.0}, {"date": "2019-02-06", "close": 0.348956, "volume": 138460.0}, {"date": "2019-02-07", "close": 0.360335, "volume": 250086.0}, {"date": "2019-02-08", "close": 0.348956, "volume": 312137.0}, {"date": "2019-02-11", "close": 0.375507, "volume": 257143.0}, {"date": "2019-02-12", "close": 0.398265, "volume": 1151417.0}, {"date": "2019-02-13", "close": 0.409644, "volume": 1687597.0}, {"date": "2019-02-14", "close": 0.390679, "volume": 324782.0}, {"date": "2019-02-15", "close": 0.398265, "volume": 1564760.0}, {"date": "2019-02-18", "close": 0.409644, "volume": 1358430.0}, {"date": "2019-02-19", "close": 0.41723, "volume": 702414.0}, {"date": "2019-02-20", "close": 0.432402, "volume": 542208.0}, {"date": "2019-02-21", "close": 0.462746, "volume": 1309337.0}, {"date": "2019-02-22", "close": 0.489297, "volume": 568003.0}, {"date": "2019-02-25", "close": 0.542399, "volume": 1252456.0}, {"date": "2019-02-26", "close": 0.515848, "volume": 595356.0}, {"date": "2019-02-27", "close": 0.56895, "volume": 1501752.0}, {"date": "2019-02-28", "close": 0.576536, "volume": 2024510.0}, {"date": "2019-03-01", "close": 0.591708, "volume": 1075546.0}, {"date": "2019-03-04", "close": 0.584122, "volume": 817743.0}, {"date": "2019-03-05", "close": 0.553778, "volume": 406182.0}, {"date": "2019-03-06", "close": 0.625845, "volume": 1539367.0}, {"date": "2019-03-07", "close": 0.68274, "volume": 1966740.0}, {"date": "2019-03-08", "close": 0.622052, "volume": 1088379.0}, {"date": "2019-03-11", "close": 0.659982, "volume": 1245907.0}, {"date": "2019-03-12", "close": 0.751014, "volume": 2748054.0}, {"date": "2019-03-13", "close": 0.724463, "volume": 574603.0}, {"date": "2019-03-14", "close": 0.823081, "volume": 1140800.0}, {"date": "2019-03-15", "close": 0.7586, "volume": 1088795.0}, {"date": "2019-03-18", "close": 0.694119, "volume": 884565.0}, {"date": "2019-03-19", "close": 0.637224, "volume": 888298.0}, {"date": "2019-03-20", "close": 0.648603, "volume": 527967.0}, {"date": "2019-03-21", "close": 0.697912, "volume": 669844.0}, {"date": "2019-03-22", "close": 0.652396, "volume": 480228.0}, {"date": "2019-03-25", "close": 0.648603, "volume": 216599.0}, {"date": "2019-03-26", "close": 0.56895, "volume": 1082278.0}, {"date": "2019-03-27", "close": 0.618259, "volume": 471016.0}, {"date": "2019-03-28", "close": 0.667568, "volume": 360374.0}, {"date": "2019-03-29", "close": 0.72067, "volume": 712269.0}, {"date": "2019-04-03", "close": 0.625845, "volume": 4386445.0}, {"date": "2019-04-04", "close": 0.68274, "volume": 1385924.0}, {"date": "2019-04-05", "close": 0.701705, "volume": 791878.0}, {"date": "2019-04-08", "close": 0.68274, "volume": 768427.0}, {"date": "2019-04-09", "close": 0.671361, "volume": 1529475.0}, {"date": "2019-04-10", "close": 0.652396, "volume": 1690472.0}, {"date": "2019-04-11", "close": 0.713084, "volume": 1717978.0}, {"date": "2019-04-12", "close": 0.732049, "volume": 1521040.0}, {"date": "2019-04-15", "close": 0.735842, "volume": 1908264.0}, {"date": "2019-04-16", "close": 0.72067, "volume": 568795.0}, {"date": "2019-04-17", "close": 0.732049, "volume": 430914.0}, {"date": "2019-04-18", "close": 0.68274, "volume": 1002669.0}, {"date": "2019-04-23", "close": 0.652396, "volume": 650849.0}, {"date": "2019-04-24", "close": 0.659982, "volume": 711610.0}, {"date": "2019-04-26", "close": 0.663775, "volume": 91860.0}, {"date": "2019-04-29", "close": 0.667568, "volume": 1067134.0}, {"date": "2019-04-30", "close": 0.64481, "volume": 1455910.0}, {"date": "2019-05-01", "close": 0.667568, "volume": 1188514.0}, {"date": "2019-05-02", "close": 0.671361, "volume": 551863.0}, {"date": "2019-05-03", "close": 0.656189, "volume": 491209.0}, {"date": "2019-05-06", "close": 0.659982, "volume": 329424.0}, {"date": "2019-05-07", "close": 0.686533, "volume": 371260.0}, {"date": "2019-05-08", "close": 0.667568, "volume": 196339.0}, {"date": "2019-05-09", "close": 0.68274, "volume": 297652.0}, {"date": "2019-05-10", "close": 0.641017, "volume": 842270.0}, {"date": "2019-05-13", "close": 0.64481, "volume": 226575.0}, {"date": "2019-05-14", "close": 0.629638, "volume": 440033.0}, {"date": "2019-05-15", "close": 0.641017, "volume": 452664.0}, {"date": "2019-05-16", "close": 0.64481, "volume": 857531.0}, {"date": "2019-05-17", "close": 0.675154, "volume": 500328.0}, {"date": "2019-05-20", "close": 0.72067, "volume": 891479.0}, {"date": "2019-05-21", "close": 0.72067, "volume": 320935.0}, {"date": "2019-05-22", "close": 0.79653, "volume": 1304727.0}, {"date": "2019-05-23", "close": 0.751014, "volume": 847574.0}, {"date": "2019-05-24", "close": 0.785151, "volume": 876552.0}, {"date": "2019-05-27", "close": 0.754807, "volume": 400339.0}, {"date": "2019-05-28", "close": 0.887562, "volume": 1672051.0}, {"date": "2019-05-29", "close": 0.845839, "volume": 1675252.0}, {"date": "2019-05-30", "close": 0.940664, "volume": 3267855.0}, {"date": "2019-05-31", "close": 0.940664, "volume": 2024068.0}, {"date": "2019-06-03", "close": 0.921699, "volume": 1448912.0}, {"date": "2019-06-04", "close": 0.879976, "volume": 575112.0}, {"date": "2019-06-05", "close": 0.883769, "volume": 546391.0}, {"date": "2019-06-06", "close": 0.895148, "volume": 322552.0}, {"date": "2019-06-07", "close": 0.849632, "volume": 1246193.0}, {"date": "2019-06-11", "close": 0.906527, "volume": 512867.0}, {"date": "2019-06-12", "close": 0.997559, "volume": 2153918.0}, {"date": "2019-06-13", "close": 0.974801, "volume": 1240179.0}, {"date": "2019-06-14", "close": 1.077212, "volume": 2670079.0}, {"date": "2019-06-17", "close": 1.118935, "volume": 1811119.0}, {"date": "2019-06-18", "close": 1.096177, "volume": 1290450.0}, {"date": "2019-06-19", "close": 1.172037, "volume": 1429502.0}, {"date": "2019-06-20", "close": 1.1379, "volume": 947465.0}, {"date": "2019-06-21", "close": 1.069626, "volume": 602725.0}, {"date": "2019-06-24", "close": 1.02411, "volume": 925291.0}, {"date": "2019-06-25", "close": 0.967215, "volume": 1209134.0}, {"date": "2019-06-26", "close": 1.050661, "volume": 646204.0}, {"date": "2019-06-27", "close": 0.98618, "volume": 426165.0}, {"date": "2019-06-28", "close": 1.016524, "volume": 230124.0}, {"date": "2019-07-01", "close": 1.031696, "volume": 484938.0}, {"date": "2019-07-02", "close": 1.065833, "volume": 261554.0}, {"date": "2019-07-03", "close": 1.027903, "volume": 547223.0}, {"date": "2019-07-04", "close": 0.963422, "volume": 1412407.0}, {"date": "2019-07-05", "close": 0.933078, "volume": 874933.0}, {"date": "2019-07-08", "close": 0.898941, "volume": 2430718.0}, {"date": "2019-07-09", "close": 0.959629, "volume": 804433.0}, {"date": "2019-07-10", "close": 0.925492, "volume": 1088096.0}, {"date": "2019-07-11", "close": 0.952043, "volume": 621405.0}, {"date": "2019-07-12", "close": 0.940664, "volume": 921681.0}, {"date": "2019-07-15", "close": 0.982387, "volume": 449904.0}, {"date": "2019-07-16", "close": 0.993766, "volume": 580082.0}, {"date": "2019-07-17", "close": 1.020317, "volume": 417470.0}, {"date": "2019-07-18", "close": 0.993766, "volume": 287313.0}, {"date": "2019-07-19", "close": 0.98618, "volume": 341393.0}, {"date": "2019-07-22", "close": 0.940664, "volume": 503083.0}, {"date": "2019-07-23", "close": 0.929285, "volume": 518551.0}, {"date": "2019-07-24", "close": 0.914113, "volume": 188091.0}, {"date": "2019-07-25", "close": 0.940664, "volume": 956573.0}, {"date": "2019-07-26", "close": 0.917906, "volume": 672951.0}, {"date": "2019-07-29", "close": 0.917906, "volume": 511429.0}, {"date": "2019-07-30", "close": 0.91032, "volume": 659159.0}, {"date": "2019-07-31", "close": 0.849632, "volume": 857213.0}, {"date": "2019-08-01", "close": 0.895148, "volume": 5253866.0}, {"date": "2019-08-02", "close": 0.857218, "volume": 1136181.0}, {"date": "2019-08-05", "close": 0.857218, "volume": 1033539.0}, {"date": "2019-08-06", "close": 0.819288, "volume": 2198423.0}, {"date": "2019-08-07", "close": 0.79653, "volume": 995198.0}, {"date": "2019-08-08", "close": 0.800323, "volume": 5808251.0}, {"date": "2019-08-09", "close": 0.91032, "volume": 884966.0}, {"date": "2019-08-12", "close": 0.971008, "volume": 1062147.0}, {"date": "2019-08-13", "close": 0.940664, "volume": 655890.0}, {"date": "2019-08-14", "close": 0.936871, "volume": 555456.0}, {"date": "2019-08-15", "close": 0.887562, "volume": 870883.0}, {"date": "2019-08-16", "close": 0.879976, "volume": 388100.0}, {"date": "2019-08-19", "close": 0.94825, "volume": 1083267.0}, {"date": "2019-08-20", "close": 0.971008, "volume": 1513919.0}, {"date": "2019-08-21", "close": 0.940664, "volume": 541479.0}, {"date": "2019-08-22", "close": 0.944457, "volume": 409913.0}, {"date": "2019-08-23", "close": 0.936871, "volume": 724164.0}, {"date": "2019-08-26", "close": 0.914113, "volume": 1396878.0}, {"date": "2019-08-27", "close": 0.940664, "volume": 548157.0}, {"date": "2019-08-28", "close": 0.997559, "volume": 792950.0}, {"date": "2019-08-29", "close": 0.971008, "volume": 904751.0}, {"date": "2019-08-30", "close": 0.914113, "volume": 698870.0}, {"date": "2019-09-02", "close": 0.940664, "volume": 855003.0}, {"date": "2019-09-03", "close": 0.955836, "volume": 529710.0}, {"date": "2019-09-04", "close": 1.016524, "volume": 1667543.0}, {"date": "2019-09-05", "close": 1.111349, "volume": 1891403.0}, {"date": "2019-09-06", "close": 1.103763, "volume": 1274912.0}, {"date": "2019-09-09", "close": 1.160658, "volume": 1909595.0}, {"date": "2019-09-10", "close": 1.107556, "volume": 1354528.0}, {"date": "2019-09-11", "close": 1.145486, "volume": 793219.0}, {"date": "2019-09-12", "close": 1.225139, "volume": 2713021.0}, {"date": "2019-09-13", "close": 1.168244, "volume": 851064.0}, {"date": "2019-09-16", "close": 1.118935, "volume": 1037507.0}, {"date": "2019-09-17", "close": 1.183416, "volume": 787961.0}, {"date": "2019-09-18", "close": 1.21376, "volume": 484775.0}, {"date": "2019-09-19", "close": 1.17583, "volume": 330944.0}, {"date": "2019-09-20", "close": 1.217553, "volume": 716198.0}, {"date": "2019-09-23", "close": 1.191002, "volume": 213214.0}, {"date": "2019-09-24", "close": 1.187209, "volume": 237075.0}, {"date": "2019-09-25", "close": 1.141693, "volume": 498445.0}, {"date": "2019-09-26", "close": 1.191002, "volume": 220129.0}, {"date": "2019-09-27", "close": 1.21376, "volume": 1059489.0}, {"date": "2019-09-30", "close": 1.21376, "volume": 318897.0}, {"date": "2019-10-01", "close": 1.21376, "volume": 350588.0}, {"date": "2019-10-02", "close": 1.221346, "volume": 510634.0}, {"date": "2019-10-03", "close": 1.183416, "volume": 712904.0}, {"date": "2019-10-04", "close": 1.21376, "volume": 747526.0}, {"date": "2019-10-07", "close": 1.312378, "volume": 2115469.0}, {"date": "2019-10-08", "close": 1.282034, "volume": 695140.0}, {"date": "2019-10-09", "close": 1.228932, "volume": 723418.0}, {"date": "2019-10-10", "close": 1.160658, "volume": 1348696.0}, {"date": "2019-10-11", "close": 1.232725, "volume": 509966.0}, {"date": "2019-10-14", "close": 1.194795, "volume": 685451.0}, {"date": "2019-10-15", "close": 1.17583, "volume": 291490.0}, {"date": "2019-10-16", "close": 1.183416, "volume": 363773.0}, {"date": "2019-10-17", "close": 1.228932, "volume": 567907.0}, {"date": "2019-10-18", "close": 1.202381, "volume": 562020.0}, {"date": "2019-10-21", "close": 1.168244, "volume": 508704.0}, {"date": "2019-10-22", "close": 1.081005, "volume": 1227427.0}, {"date": "2019-10-23", "close": 1.077212, "volume": 2058727.0}, {"date": "2019-10-24", "close": 1.046868, "volume": 405498.0}, {"date": "2019-10-25", "close": 1.054454, "volume": 743861.0}, {"date": "2019-10-28", "close": 1.054454, "volume": 584794.0}, {"date": "2019-10-29", "close": 1.035489, "volume": 1043008.0}, {"date": "2019-10-30", "close": 0.94825, "volume": 1791235.0}, {"date": "2019-10-31", "close": 1.031696, "volume": 3392371.0}, {"date": "2019-11-01", "close": 0.978594, "volume": 518158.0}, {"date": "2019-11-04", "close": 0.944457, "volume": 644017.0}, {"date": "2019-11-05", "close": 0.914113, "volume": 700567.0}, {"date": "2019-11-06", "close": 0.929285, "volume": 765790.0}, {"date": "2019-11-07", "close": 0.91032, "volume": 498744.0}, {"date": "2019-11-08", "close": 0.921699, "volume": 889810.0}, {"date": "2019-11-11", "close": 0.925492, "volume": 465915.0}, {"date": "2019-11-12", "close": 0.963422, "volume": 1311752.0}, {"date": "2019-11-13", "close": 1.035489, "volume": 978737.0}, {"date": "2019-11-14", "close": 1.012731, "volume": 454771.0}, {"date": "2019-11-15", "close": 1.046868, "volume": 362957.0}, {"date": "2019-11-18", "close": 1.058247, "volume": 564893.0}, {"date": "2019-11-19", "close": 1.054454, "volume": 160576.0}, {"date": "2019-11-20", "close": 1.077212, "volume": 343843.0}, {"date": "2019-11-21", "close": 1.039282, "volume": 405443.0}, {"date": "2019-11-22", "close": 1.039282, "volume": 526408.0}, {"date": "2019-11-25", "close": 1.012731, "volume": 487887.0}, {"date": "2019-11-26", "close": 1.027903, "volume": 395738.0}, {"date": "2019-11-27", "close": 1.039282, "volume": 618373.0}, {"date": "2019-11-28", "close": 1.039282, "volume": 289669.0}, {"date": "2019-11-29", "close": 1.039282, "volume": 377464.0}, {"date": "2019-12-02", "close": 1.046868, "volume": 536623.0}, {"date": "2019-12-03", "close": 1.043075, "volume": 230200.0}, {"date": "2019-12-04", "close": 1.02411, "volume": 803703.0}, {"date": "2019-12-05", "close": 1.005145, "volume": 280591.0}, {"date": "2019-12-06", "close": 1.027903, "volume": 433116.0}, {"date": "2019-12-09", "close": 0.997559, "volume": 126453.0}, {"date": "2019-12-10", "close": 0.967215, "volume": 501160.0}, {"date": "2019-12-11", "close": 0.936871, "volume": 1148757.0}, {"date": "2019-12-12", "close": 0.982387, "volume": 548870.0}, {"date": "2019-12-13", "close": 1.001352, "volume": 255334.0}, {"date": "2019-12-16", "close": 0.9952832, "volume": 649565.0}, {"date": "2019-12-17", "close": 0.974801, "volume": 280999.0}, {"date": "2019-12-18", "close": 0.963422, "volume": 320555.0}, {"date": "2019-12-19", "close": 0.933078, "volume": 464059.0}, {"date": "2019-12-20", "close": 0.917906, "volume": 1448492.0}, {"date": "2019-12-23", "close": 0.842046, "volume": 1528215.0}, {"date": "2019-12-24", "close": 0.849632, "volume": 651316.0}, {"date": "2019-12-27", "close": 0.842046, "volume": 335055.0}, {"date": "2019-12-30", "close": 0.891355, "volume": 952681.0}, {"date": "2019-12-31", "close": 0.876183, "volume": 183417.0}, {"date": "2020-01-02", "close": 0.895148, "volume": 449842.0}, {"date": "2020-01-03", "close": 0.895148, "volume": 338255.0}, {"date": "2020-01-06", "close": 0.887562, "volume": 241146.0}, {"date": "2020-01-07", "close": 0.879976, "volume": 560699.0}, {"date": "2020-01-08", "close": 0.857218, "volume": 414452.0}, {"date": "2020-01-09", "close": 0.87239, "volume": 780881.0}, {"date": "2020-01-10", "close": 0.876183, "volume": 413293.0}, {"date": "2020-01-13", "close": 0.91032, "volume": 359405.0}, {"date": "2020-01-14", "close": 0.98618, "volume": 689196.0}, {"date": "2020-01-15", "close": 0.993766, "volume": 356799.0}, {"date": "2020-01-16", "close": 0.967215, "volume": 210378.0}, {"date": "2020-01-17", "close": 0.978594, "volume": 221702.0}, {"date": "2020-01-20", "close": 0.936871, "volume": 240134.0}, {"date": "2020-01-21", "close": 0.921699, "volume": 176399.0}, {"date": "2020-01-22", "close": 0.91032, "volume": 526971.0}, {"date": "2020-01-23", "close": 0.940664, "volume": 160815.0}, {"date": "2020-01-24", "close": 0.925492, "volume": 309818.0}, {"date": "2020-01-28", "close": 0.895148, "volume": 144540.0}, {"date": "2020-01-29", "close": 0.925492, "volume": 683707.0}, {"date": "2020-02-03", "close": 0.891355, "volume": 1421152.0}, {"date": "2020-02-04", "close": 0.857218, "volume": 1202174.0}, {"date": "2020-02-05", "close": 0.864804, "volume": 402294.0}, {"date": "2020-02-06", "close": 0.895148, "volume": 538646.0}, {"date": "2020-02-07", "close": 0.902734, "volume": 485924.0}, {"date": "2020-02-10", "close": 0.83446, "volume": 594554.0}, {"date": "2020-02-11", "close": 0.857218, "volume": 434011.0}, {"date": "2020-02-12", "close": 0.819288, "volume": 839061.0}, {"date": "2020-02-13", "close": 0.857218, "volume": 745753.0}, {"date": "2020-02-14", "close": 0.887562, "volume": 644477.0}, {"date": "2020-02-17", "close": 0.868597, "volume": 444353.0}, {"date": "2020-02-18", "close": 0.857218, "volume": 144706.0}, {"date": "2020-02-19", "close": 0.849632, "volume": 592926.0}, {"date": "2020-02-20", "close": 0.826874, "volume": 525406.0}, {"date": "2020-02-21", "close": 0.785151, "volume": 679516.0}, {"date": "2020-02-24", "close": 0.751014, "volume": 1027556.0}, {"date": "2020-02-25", "close": 0.773772, "volume": 593732.0}, {"date": "2020-02-26", "close": 0.716877, "volume": 510910.0}, {"date": "2020-02-27", "close": 0.728256, "volume": 423645.0}, {"date": "2020-02-28", "close": 0.811702, "volume": 972377.0}, {"date": "2020-03-02", "close": 0.781358, "volume": 1467822.0}, {"date": "2020-03-03", "close": 0.7586, "volume": 429908.0}, {"date": "2020-03-04", "close": 0.72067, "volume": 408224.0}, {"date": "2020-03-05", "close": 0.735842, "volume": 798547.0}, {"date": "2020-03-06", "close": 0.751014, "volume": 654123.0}, {"date": "2020-03-09", "close": 0.716877, "volume": 540527.0}, {"date": "2020-03-10", "close": 0.728256, "volume": 1057124.0}, {"date": "2020-03-11", "close": 0.652396, "volume": 716885.0}, {"date": "2020-03-12", "close": 0.565157, "volume": 1895749.0}, {"date": "2020-03-13", "close": 0.557571, "volume": 2548873.0}, {"date": "2020-03-16", "close": 0.49309, "volume": 1187168.0}, {"date": "2020-03-17", "close": 0.470332, "volume": 1061018.0}, {"date": "2020-03-18", "close": 0.398265, "volume": 1849365.0}, {"date": "2020-03-19", "close": 0.360335, "volume": 2277992.0}, {"date": "2020-03-20", "close": 0.3793, "volume": 1491330.0}, {"date": "2020-03-23", "close": 0.299647, "volume": 2637581.0}, {"date": "2020-03-24", "close": 0.386886, "volume": 1994129.0}, {"date": "2020-03-25", "close": 0.504469, "volume": 2893358.0}, {"date": "2020-03-26", "close": 0.587915, "volume": 2041077.0}, {"date": "2020-03-27", "close": 0.549985, "volume": 3023663.0}, {"date": "2020-03-30", "close": 0.610673, "volume": 2005452.0}, {"date": "2020-04-01", "close": 0.633431, "volume": 934705.0}, {"date": "2020-04-02", "close": 0.595501, "volume": 1073284.0}, {"date": "2020-04-03", "close": 0.591708, "volume": 1254490.0}, {"date": "2020-04-06", "close": 0.637224, "volume": 1210956.0}, {"date": "2020-04-07", "close": 0.580329, "volume": 3130127.0}, {"date": "2020-04-08", "close": 0.553778, "volume": 1184311.0}, {"date": "2020-04-09", "close": 0.60688, "volume": 1536944.0}, {"date": "2020-04-14", "close": 0.659982, "volume": 2595704.0}, {"date": "2020-04-15", "close": 0.671361, "volume": 987037.0}, {"date": "2020-04-16", "close": 0.629638, "volume": 779115.0}, {"date": "2020-04-17", "close": 0.633431, "volume": 726646.0}, {"date": "2020-04-20", "close": 0.60688, "volume": 1049014.0}, {"date": "2020-04-21", "close": 0.580329, "volume": 1378947.0}, {"date": "2020-04-22", "close": 0.64481, "volume": 1113999.0}, {"date": "2020-04-23", "close": 0.622052, "volume": 742763.0}, {"date": "2020-04-24", "close": 0.618259, "volume": 686255.0}, {"date": "2020-04-27", "close": 0.675154, "volume": 1782364.0}, {"date": "2020-04-28", "close": 0.716877, "volume": 1495069.0}, {"date": "2020-04-29", "close": 0.754807, "volume": 2681528.0}, {"date": "2020-04-30", "close": 0.690326, "volume": 2381064.0}, {"date": "2020-05-01", "close": 0.709291, "volume": 1635463.0}, {"date": "2020-05-04", "close": 0.686533, "volume": 1492079.0}, {"date": "2020-05-05", "close": 0.709291, "volume": 394714.0}, {"date": "2020-05-06", "close": 0.819288, "volume": 3766581.0}, {"date": "2020-05-07", "close": 0.815495, "volume": 2309456.0}, {"date": "2020-05-08", "close": 0.819288, "volume": 1069499.0}, {"date": "2020-05-11", "close": 0.879976, "volume": 1955132.0}, {"date": "2020-05-12", "close": 0.857218, "volume": 1562716.0}, {"date": "2020-05-13", "close": 0.883769, "volume": 1321289.0}, {"date": "2020-05-14", "close": 0.895148, "volume": 2119790.0}, {"date": "2020-05-15", "close": 0.887562, "volume": 1900369.0}, {"date": "2020-05-18", "close": 0.906527, "volume": 1292321.0}, {"date": "2020-05-19", "close": 0.895148, "volume": 551163.0}, {"date": "2020-05-20", "close": 0.879976, "volume": 559301.0}, {"date": "2020-05-21", "close": 0.883769, "volume": 682047.0}, {"date": "2020-05-22", "close": 0.955836, "volume": 1670150.0}, {"date": "2020-05-25", "close": 0.933078, "volume": 1482675.0}, {"date": "2020-05-26", "close": 0.963422, "volume": 1095196.0}, {"date": "2020-05-27", "close": 0.952043, "volume": 731718.0}, {"date": "2020-05-28", "close": 0.940664, "volume": 1031262.0}, {"date": "2020-05-29", "close": 0.955836, "volume": 853989.0}, {"date": "2020-06-01", "close": 1.035489, "volume": 2372577.0}, {"date": "2020-06-02", "close": 0.982387, "volume": 1423394.0}, {"date": "2020-06-03", "close": 0.94825, "volume": 881106.0}, {"date": "2020-06-04", "close": 0.917906, "volume": 1262063.0}, {"date": "2020-06-05", "close": 0.921699, "volume": 307954.0}, {"date": "2020-06-09", "close": 0.91032, "volume": 739130.0}, {"date": "2020-06-10", "close": 0.902734, "volume": 2117803.0}, {"date": "2020-06-11", "close": 0.849632, "volume": 1454735.0}, {"date": "2020-06-12", "close": 0.864804, "volume": 1420584.0}, {"date": "2020-06-15", "close": 0.804116, "volume": 671476.0}, {"date": "2020-06-16", "close": 0.902734, "volume": 1133732.0}, {"date": "2020-06-17", "close": 0.8928722, "volume": 576791.0}, {"date": "2020-06-18", "close": 0.879976, "volume": 805649.0}, {"date": "2020-06-19", "close": 0.921699, "volume": 1051577.0}, {"date": "2020-06-22", "close": 0.887562, "volume": 607402.0}, {"date": "2020-06-23", "close": 0.895148, "volume": 608550.0}, {"date": "2020-06-24", "close": 0.87239, "volume": 291161.0}, {"date": "2020-06-25", "close": 0.864804, "volume": 570912.0}, {"date": "2020-06-26", "close": 0.868597, "volume": 383961.0}, {"date": "2020-06-29", "close": 0.83446, "volume": 507279.0}, {"date": "2020-06-30", "close": 0.857218, "volume": 361642.0}, {"date": "2020-07-01", "close": 0.887562, "volume": 779469.0}, {"date": "2020-07-02", "close": 0.982387, "volume": 1842797.0}, {"date": "2020-07-03", "close": 0.925492, "volume": 635195.0}, {"date": "2020-07-06", "close": 0.91032, "volume": 950497.0}, {"date": "2020-07-07", "close": 0.868597, "volume": 685571.0}, {"date": "2020-07-08", "close": 0.883769, "volume": 898773.0}, {"date": "2020-07-09", "close": 0.940664, "volume": 638108.0}, {"date": "2020-07-10", "close": 0.933078, "volume": 885850.0}, {"date": "2020-07-13", "close": 0.978594, "volume": 931109.0}, {"date": "2020-07-14", "close": 0.967215, "volume": 976279.0}, {"date": "2020-07-15", "close": 0.94825, "volume": 795423.0}, {"date": "2020-07-16", "close": 0.933078, "volume": 721799.0}, {"date": "2020-07-17", "close": 0.921699, "volume": 199208.0}, {"date": "2020-07-20", "close": 0.963422, "volume": 680618.0}, {"date": "2020-07-21", "close": 1.06204, "volume": 2263883.0}, {"date": "2020-07-22", "close": 1.050661, "volume": 1128957.0}, {"date": "2020-07-23", "close": 1.065833, "volume": 879734.0}, {"date": "2020-07-24", "close": 1.016524, "volume": 531490.0}, {"date": "2020-07-27", "close": 1.06204, "volume": 540373.0}, {"date": "2020-07-28", "close": 1.058247, "volume": 1951259.0}, {"date": "2020-07-29", "close": 1.008938, "volume": 601532.0}, {"date": "2020-07-30", "close": 1.046868, "volume": 375214.0}, {"date": "2020-07-31", "close": 0.997559, "volume": 1670312.0}, {"date": "2020-08-03", "close": 0.967215, "volume": 1082584.0}, {"date": "2020-08-04", "close": 0.971008, "volume": 1308276.0}, {"date": "2020-08-05", "close": 0.959629, "volume": 200957.0}, {"date": "2020-08-06", "close": 0.925492, "volume": 2150208.0}, {"date": "2020-08-07", "close": 0.955836, "volume": 1141574.0}, {"date": "2020-08-10", "close": 0.955836, "volume": 1005150.0}, {"date": "2020-08-11", "close": 0.933078, "volume": 548292.0}, {"date": "2020-08-12", "close": 0.917906, "volume": 520119.0}, {"date": "2020-08-13", "close": 0.940664, "volume": 642308.0}, {"date": "2020-08-14", "close": 0.963422, "volume": 926678.0}, {"date": "2020-08-17", "close": 0.921699, "volume": 436084.0}, {"date": "2020-08-18", "close": 0.902734, "volume": 1170734.0}, {"date": "2020-08-19", "close": 0.898941, "volume": 778915.0}, {"date": "2020-08-20", "close": 0.87239, "volume": 1344110.0}, {"date": "2020-08-21", "close": 0.917906, "volume": 702108.0}, {"date": "2020-08-24", "close": 0.94825, "volume": 1058844.0}, {"date": "2020-08-25", "close": 0.952043, "volume": 669384.0}, {"date": "2020-08-26", "close": 0.944457, "volume": 213999.0}, {"date": "2020-08-27", "close": 0.982387, "volume": 754259.0}, {"date": "2020-08-28", "close": 0.967215, "volume": 310732.0}, {"date": "2020-08-31", "close": 0.936871, "volume": 602540.0}, {"date": "2020-09-01", "close": 0.925492, "volume": 537750.0}, {"date": "2020-09-02", "close": 0.925492, "volume": 346258.0}, {"date": "2020-09-03", "close": 0.906527, "volume": 722673.0}, {"date": "2020-09-04", "close": 0.879976, "volume": 582592.0}, {"date": "2020-09-07", "close": 0.87239, "volume": 590931.0}, {"date": "2020-09-08", "close": 0.857218, "volume": 691753.0}, {"date": "2020-09-09", "close": 0.826874, "volume": 899496.0}, {"date": "2020-09-10", "close": 0.79653, "volume": 1884697.0}, {"date": "2020-09-11", "close": 0.747221, "volume": 2709257.0}, {"date": "2020-09-14", "close": 0.724463, "volume": 2233985.0}, {"date": "2020-09-15", "close": 0.743428, "volume": 1013943.0}, {"date": "2020-09-16", "close": 0.823081, "volume": 1553825.0}, {"date": "2020-09-17", "close": 0.79653, "volume": 946803.0}, {"date": "2020-09-18", "close": 0.804116, "volume": 392182.0}, {"date": "2020-09-21", "close": 0.777565, "volume": 482606.0}, {"date": "2020-09-22", "close": 0.747221, "volume": 1047977.0}, {"date": "2020-09-23", "close": 0.811702, "volume": 1384565.0}, {"date": "2020-09-24", "close": 0.777565, "volume": 931413.0}, {"date": "2020-09-25", "close": 0.766186, "volume": 1066827.0}, {"date": "2020-09-28", "close": 0.773772, "volume": 322909.0}, {"date": "2020-09-29", "close": 0.79653, "volume": 400973.0}, {"date": "2020-09-30", "close": 0.788944, "volume": 245467.0}, {"date": "2020-10-01", "close": 0.766186, "volume": 358930.0}, {"date": "2020-10-02", "close": 0.739635, "volume": 777789.0}, {"date": "2020-10-05", "close": 0.735842, "volume": 621020.0}, {"date": "2020-10-06", "close": 0.743428, "volume": 730842.0}, {"date": "2020-10-07", "close": 0.773772, "volume": 1603740.0}, {"date": "2020-10-08", "close": 0.743428, "volume": 1116177.0}, {"date": "2020-10-09", "close": 0.751014, "volume": 1173878.0}, {"date": "2020-10-12", "close": 0.826874, "volume": 1698011.0}, {"date": "2020-10-13", "close": 0.849632, "volume": 1744686.0}, {"date": "2020-10-14", "close": 0.94825, "volume": 4303669.0}, {"date": "2020-10-16", "close": 0.91032, "volume": 4027186.0}, {"date": "2020-10-19", "close": 0.955836, "volume": 1205762.0}, {"date": "2020-10-20", "close": 0.94825, "volume": 656704.0}, {"date": "2020-10-21", "close": 1.09997, "volume": 6511445.0}, {"date": "2020-10-22", "close": 1.020317, "volume": 2922240.0}, {"date": "2020-10-23", "close": 0.940664, "volume": 6721917.0}, {"date": "2020-10-26", "close": 0.914113, "volume": 2694710.0}, {"date": "2020-10-27", "close": 0.906527, "volume": 1300534.0}, {"date": "2020-10-28", "close": 0.967215, "volume": 1539877.0}, {"date": "2020-10-29", "close": 0.971008, "volume": 1556127.0}, {"date": "2020-10-30", "close": 0.925492, "volume": 1939653.0}, {"date": "2020-11-02", "close": 0.887562, "volume": 1062313.0}, {"date": "2020-11-03", "close": 0.921699, "volume": 1249722.0}, {"date": "2020-11-04", "close": 0.98618, "volume": 1722516.0}, {"date": "2020-11-05", "close": 0.98618, "volume": 1834127.0}, {"date": "2020-11-06", "close": 1.058247, "volume": 4530063.0}, {"date": "2020-11-09", "close": 1.183416, "volume": 4491776.0}, {"date": "2020-11-10", "close": 1.069626, "volume": 3129531.0}, {"date": "2020-11-11", "close": 1.164451, "volume": 1953273.0}, {"date": "2020-11-12", "close": 1.183416, "volume": 2594608.0}, {"date": "2020-11-13", "close": 1.168244, "volume": 1322167.0}, {"date": "2020-11-16", "close": 1.183416, "volume": 181101.0}, {"date": "2020-11-17", "close": 1.228932, "volume": 1578550.0}, {"date": "2020-11-18", "close": 1.191002, "volume": 1080772.0}, {"date": "2020-11-19", "close": 1.160658, "volume": 1604425.0}, {"date": "2020-11-20", "close": 1.145486, "volume": 738599.0}, {"date": "2020-11-23", "close": 1.115142, "volume": 685786.0}, {"date": "2020-11-24", "close": 1.09997, "volume": 1148626.0}, {"date": "2020-11-25", "close": 1.206174, "volume": 7112093.0}, {"date": "2020-11-26", "close": 1.164451, "volume": 2220577.0}, {"date": "2020-11-27", "close": 1.206174, "volume": 2436509.0}, {"date": "2020-11-30", "close": 1.259276, "volume": 4421138.0}, {"date": "2020-12-01", "close": 1.338929, "volume": 2745858.0}, {"date": "2020-12-02", "close": 1.300999, "volume": 4188658.0}, {"date": "2020-12-03", "close": 1.25169, "volume": 1733265.0}, {"date": "2020-12-04", "close": 1.308585, "volume": 786690.0}, {"date": "2020-12-07", "close": 1.244104, "volume": 1974897.0}, {"date": "2020-12-08", "close": 1.228932, "volume": 2259999.0}, {"date": "2020-12-09", "close": 1.28962, "volume": 1675137.0}, {"date": "2020-12-10", "close": 1.259276, "volume": 571834.0}, {"date": "2020-12-11", "close": 1.297206, "volume": 1048219.0}, {"date": "2020-12-14", "close": 1.297206, "volume": 774570.0}, {"date": "2020-12-15", "close": 1.266862, "volume": 909358.0}, {"date": "2020-12-16", "close": 1.312378, "volume": 606354.0}, {"date": "2020-12-17", "close": 1.312378, "volume": 868878.0}, {"date": "2020-12-18", "close": 1.312378, "volume": 1177667.0}, {"date": "2020-12-22", "close": 1.25169, "volume": 2360870.0}, {"date": "2020-12-23", "close": 1.308585, "volume": 2366557.0}, {"date": "2020-12-24", "close": 1.274448, "volume": 1003245.0}, {"date": "2020-12-29", "close": 1.308585, "volume": 1055522.0}, {"date": "2020-12-30", "close": 1.274448, "volume": 772487.0}, {"date": "2020-12-31", "close": 1.263069, "volume": 903387.0}, {"date": "2021-01-04", "close": 1.32755, "volume": 944933.0}, {"date": "2021-01-05", "close": 1.354101, "volume": 1527656.0}, {"date": "2021-01-06", "close": 1.388238, "volume": 1418218.0}, {"date": "2021-01-07", "close": 1.357894, "volume": 1332110.0}, {"date": "2021-01-08", "close": 1.319964, "volume": 1341557.0}, {"date": "2021-01-11", "close": 1.255483, "volume": 1448309.0}, {"date": "2021-01-12", "close": 1.247897, "volume": 721971.0}, {"date": "2021-01-13", "close": 1.221346, "volume": 1072221.0}, {"date": "2021-01-14", "close": 1.228932, "volume": 655029.0}, {"date": "2021-01-15", "close": 1.160658, "volume": 1889652.0}, {"date": "2021-01-18", "close": 1.153072, "volume": 1866641.0}, {"date": "2021-01-19", "close": 1.194795, "volume": 1836240.0}, {"date": "2021-01-20", "close": 1.247897, "volume": 902577.0}, {"date": "2021-01-21", "close": 1.206174, "volume": 768666.0}, {"date": "2021-01-22", "close": 1.191002, "volume": 553310.0}, {"date": "2021-01-25", "close": 1.228932, "volume": 655667.0}, {"date": "2021-01-27", "close": 1.278241, "volume": 996459.0}, {"date": "2021-01-28", "close": 1.236518, "volume": 717408.0}, {"date": "2021-01-29", "close": 1.153072, "volume": 1641115.0}, {"date": "2021-02-01", "close": 1.198588, "volume": 1612552.0}, {"date": "2021-02-02", "close": 1.25169, "volume": 2171260.0}, {"date": "2021-02-03", "close": 1.304792, "volume": 1730983.0}, {"date": "2021-02-04", "close": 1.297206, "volume": 1449268.0}, {"date": "2021-02-05", "close": 1.335136, "volume": 2496967.0}, {"date": "2021-02-08", "close": 1.335136, "volume": 1476235.0}, {"date": "2021-02-09", "close": 1.319964, "volume": 1078558.0}, {"date": "2021-02-10", "close": 1.354101, "volume": 1344615.0}, {"date": "2021-02-11", "close": 1.32755, "volume": 536289.0}, {"date": "2021-02-12", "close": 1.304792, "volume": 379764.0}, {"date": "2021-02-15", "close": 1.316171, "volume": 678431.0}, {"date": "2021-02-16", "close": 1.270655, "volume": 1034391.0}, {"date": "2021-02-17", "close": 1.25169, "volume": 1011774.0}, {"date": "2021-02-18", "close": 1.274448, "volume": 313563.0}, {"date": "2021-02-19", "close": 1.225139, "volume": 445120.0}, {"date": "2021-02-22", "close": 1.270655, "volume": 817006.0}, {"date": "2021-02-23", "close": 1.36548, "volume": 2980086.0}, {"date": "2021-02-24", "close": 1.36548, "volume": 995360.0}, {"date": "2021-02-25", "close": 1.346515, "volume": 1150537.0}, {"date": "2021-02-26", "close": 1.335136, "volume": 1113013.0}, {"date": "2021-03-01", "close": 1.335136, "volume": 447146.0}, {"date": "2021-03-02", "close": 1.28962, "volume": 532302.0}, {"date": "2021-03-03", "close": 1.278241, "volume": 684079.0}, {"date": "2021-03-04", "close": 1.278241, "volume": 803209.0}, {"date": "2021-03-05", "close": 1.236518, "volume": 618373.0}, {"date": "2021-03-08", "close": 1.198588, "volume": 607652.0}, {"date": "2021-03-09", "close": 1.236518, "volume": 586383.0}, {"date": "2021-03-10", "close": 1.198588, "volume": 477854.0}, {"date": "2021-03-11", "close": 1.21376, "volume": 384954.0}, {"date": "2021-03-12", "close": 1.206174, "volume": 497733.0}, {"date": "2021-03-15", "close": 1.183416, "volume": 328053.0}, {"date": "2021-03-16", "close": 1.194795, "volume": 616358.0}, {"date": "2021-03-17", "close": 1.179623, "volume": 316073.0}, {"date": "2021-03-18", "close": 1.259276, "volume": 476397.0}, {"date": "2021-03-19", "close": 1.25169, "volume": 474611.0}, {"date": "2021-03-22", "close": 1.25169, "volume": 437510.0}, {"date": "2021-03-23", "close": 1.244104, "volume": 195199.0}, {"date": "2021-03-24", "close": 1.285827, "volume": 4272133.0}, {"date": "2021-03-25", "close": 1.304792, "volume": 339304.0}, {"date": "2021-03-26", "close": 1.354101, "volume": 503332.0}, {"date": "2021-03-29", "close": 1.323757, "volume": 599581.0}, {"date": "2021-03-30", "close": 1.346515, "volume": 974383.0}, {"date": "2021-03-31", "close": 1.342722, "volume": 555436.0}, {"date": "2021-04-01", "close": 1.342722, "volume": 259992.0}, {"date": "2021-04-06", "close": 1.36548, "volume": 608630.0}, {"date": "2021-04-07", "close": 1.357894, "volume": 348002.0}, {"date": "2021-04-08", "close": 1.357894, "volume": 403941.0}, {"date": "2021-04-09", "close": 1.350308, "volume": 201115.0}, {"date": "2021-04-12", "close": 1.357894, "volume": 266190.0}, {"date": "2021-04-13", "close": 1.486856, "volume": 2030562.0}, {"date": "2021-04-14", "close": 1.55513, "volume": 3273335.0}, {"date": "2021-04-15", "close": 1.691678, "volume": 2987779.0}, {"date": "2021-04-16", "close": 1.70685, "volume": 2896569.0}, {"date": "2021-04-19", "close": 1.714436, "volume": 1664602.0}, {"date": "2021-04-20", "close": 1.722022, "volume": 757382.0}, {"date": "2021-04-21", "close": 1.699264, "volume": 630153.0}, {"date": "2021-04-22", "close": 1.759952, "volume": 938423.0}, {"date": "2021-04-23", "close": 1.714436, "volume": 646669.0}, {"date": "2021-04-26", "close": 1.759952, "volume": 481553.0}, {"date": "2021-04-27", "close": 1.691678, "volume": 920431.0}, {"date": "2021-04-28", "close": 1.646162, "volume": 1290012.0}, {"date": "2021-04-29", "close": 1.63099, "volume": 969177.0}, {"date": "2021-04-30", "close": 1.93443, "volume": 2991209.0}, {"date": "2021-05-03", "close": 2.101322, "volume": 2453303.0}, {"date": "2021-05-04", "close": 2.131666, "volume": 1919726.0}, {"date": "2021-05-05", "close": 2.23787, "volume": 2956624.0}, {"date": "2021-05-06", "close": 2.025462, "volume": 2218612.0}, {"date": "2021-05-07", "close": 2.146838, "volume": 839529.0}, {"date": "2021-05-10", "close": 2.063392, "volume": 922005.0}, {"date": "2021-05-11", "close": 2.01029, "volume": 895573.0}, {"date": "2021-05-12", "close": 2.08615, "volume": 785066.0}, {"date": "2021-05-13", "close": 2.002704, "volume": 562636.0}, {"date": "2021-05-14", "close": 2.040634, "volume": 443586.0}, {"date": "2021-05-17", "close": 2.16201, "volume": 825301.0}, {"date": "2021-05-18", "close": 2.139252, "volume": 623293.0}, {"date": "2021-05-19", "close": 2.063392, "volume": 809398.0}, {"date": "2021-05-20", "close": 2.177182, "volume": 721766.0}, {"date": "2021-05-21", "close": 2.192354, "volume": 639491.0}, {"date": "2021-05-24", "close": 2.146838, "volume": 278549.0}, {"date": "2021-05-25", "close": 2.12408, "volume": 287107.0}, {"date": "2021-05-26", "close": 2.154424, "volume": 1336892.0}, {"date": "2021-05-27", "close": 2.222698, "volume": 985804.0}, {"date": "2021-05-28", "close": 2.192354, "volume": 733866.0}, {"date": "2021-05-31", "close": 2.139252, "volume": 403255.0}, {"date": "2021-06-01", "close": 2.12408, "volume": 550485.0}, {"date": "2021-06-02", "close": 2.040634, "volume": 1094013.0}, {"date": "2021-06-03", "close": 2.154424, "volume": 1608140.0}, {"date": "2021-06-04", "close": 2.19994, "volume": 1907490.0}, {"date": "2021-06-07", "close": 2.19994, "volume": 816424.0}, {"date": "2021-06-08", "close": 2.215112, "volume": 584175.0}, {"date": "2021-06-09", "close": 2.207526, "volume": 2142184.0}, {"date": "2021-06-10", "close": 2.253042, "volume": 905920.0}, {"date": "2021-06-11", "close": 2.412348, "volume": 2260036.0}, {"date": "2021-06-15", "close": 2.283386, "volume": 1830203.0}, {"date": "2021-06-16", "close": 2.328902, "volume": 1358165.0}, {"date": "2021-06-17", "close": 2.290972, "volume": 755349.0}, {"date": "2021-06-18", "close": 2.298558, "volume": 908596.0}, {"date": "2021-06-21", "close": 2.222698, "volume": 755620.0}, {"date": "2021-06-22", "close": 2.2758, "volume": 887307.0}, {"date": "2021-06-23", "close": 2.321316, "volume": 415264.0}, {"date": "2021-06-24", "close": 2.366832, "volume": 1531273.0}, {"date": "2021-06-25", "close": 2.35166, "volume": 1019514.0}, {"date": "2021-06-28", "close": 2.344074, "volume": 632629.0}, {"date": "2021-06-29", "close": 2.336488, "volume": 864122.0}, {"date": "2021-06-30", "close": 2.344074, "volume": 706397.0}, {"date": "2021-07-01", "close": 2.298558, "volume": 1059670.0}, {"date": "2021-07-02", "close": 2.268214, "volume": 836074.0}, {"date": "2021-07-05", "close": 2.245456, "volume": 744808.0}, {"date": "2021-07-06", "close": 2.146838, "volume": 1529367.0}, {"date": "2021-07-07", "close": 2.260628, "volume": 1410895.0}, {"date": "2021-07-08", "close": 2.253042, "volume": 1030243.0}, {"date": "2021-07-09", "close": 2.268214, "volume": 686482.0}, {"date": "2021-07-12", "close": 2.253042, "volume": 1064822.0}, {"date": "2021-07-13", "close": 2.328902, "volume": 1300993.0}, {"date": "2021-07-14", "close": 2.215112, "volume": 749656.0}, {"date": "2021-07-15", "close": 2.192354, "volume": 983493.0}, {"date": "2021-07-16", "close": 2.245456, "volume": 1145456.0}, {"date": "2021-07-19", "close": 2.253042, "volume": 1398058.0}, {"date": "2021-07-20", "close": 2.23787, "volume": 3936355.0}, {"date": "2021-07-21", "close": 2.374418, "volume": 1743137.0}, {"date": "2021-07-22", "close": 2.435106, "volume": 1733103.0}, {"date": "2021-07-23", "close": 2.42752, "volume": 1223816.0}, {"date": "2021-07-27", "close": 2.283386, "volume": 3861863.0}, {"date": "2021-07-28", "close": 2.283386, "volume": 1442977.0}, {"date": "2021-07-29", "close": 2.404762, "volume": 2245464.0}, {"date": "2021-07-30", "close": 2.35166, "volume": 1473745.0}, {"date": "2021-08-02", "close": 2.374418, "volume": 1053785.0}, {"date": "2021-08-03", "close": 2.450278, "volume": 1582655.0}, {"date": "2021-08-04", "close": 2.601998, "volume": 3975173.0}, {"date": "2021-08-05", "close": 2.594412, "volume": 2395736.0}, {"date": "2021-08-06", "close": 2.647514, "volume": 1773268.0}, {"date": "2021-08-09", "close": 2.647514, "volume": 1128918.0}, {"date": "2021-08-10", "close": 2.624756, "volume": 1706766.0}, {"date": "2021-08-11", "close": 2.776476, "volume": 1991963.0}, {"date": "2021-08-12", "close": 2.799234, "volume": 1269398.0}, {"date": "2021-08-13", "close": 2.746132, "volume": 1977005.0}, {"date": "2021-08-16", "close": 2.76889, "volume": 1343510.0}, {"date": "2021-08-17", "close": 2.685444, "volume": 1241571.0}, {"date": "2021-08-18", "close": 2.73096, "volume": 886730.0}, {"date": "2021-08-19", "close": 2.738546, "volume": 568358.0}, {"date": "2021-08-20", "close": 2.677858, "volume": 1344746.0}, {"date": "2021-08-23", "close": 2.753718, "volume": 1691550.0}, {"date": "2021-08-24", "close": 2.76889, "volume": 2440285.0}, {"date": "2021-08-25", "close": 2.80682, "volume": 1891707.0}, {"date": "2021-08-26", "close": 2.821992, "volume": 1242010.0}, {"date": "2021-08-27", "close": 2.784062, "volume": 1066934.0}, {"date": "2021-08-30", "close": 2.76889, "volume": 1418277.0}, {"date": "2021-08-31", "close": 3.019228, "volume": 3611236.0}, {"date": "2021-09-01", "close": 2.935782, "volume": 1722373.0}, {"date": "2021-09-02", "close": 2.943368, "volume": 1234143.0}, {"date": "2021-09-03", "close": 2.973712, "volume": 1239858.0}, {"date": "2021-09-06", "close": 3.026814, "volume": 2486500.0}, {"date": "2021-09-07", "close": 3.026814, "volume": 2349974.0}, {"date": "2021-09-08", "close": 3.064744, "volume": 2817622.0}, {"date": "2021-09-09", "close": 3.095088, "volume": 2475817.0}, {"date": "2021-09-10", "close": 3.117846, "volume": 2650990.0}, {"date": "2021-09-13", "close": 3.216464, "volume": 2009275.0}, {"date": "2021-09-14", "close": 3.125432, "volume": 2308120.0}, {"date": "2021-09-15", "close": 3.231636, "volume": 2973147.0}, {"date": "2021-09-16", "close": 3.125432, "volume": 3426846.0}, {"date": "2021-09-17", "close": 3.057158, "volume": 18838700.0}, {"date": "2021-09-20", "close": 3.041986, "volume": 2724964.0}, {"date": "2021-09-21", "close": 2.867508, "volume": 2283169.0}, {"date": "2021-09-22", "close": 2.88268, "volume": 1642805.0}, {"date": "2021-09-23", "close": 2.973712, "volume": 1859562.0}, {"date": "2021-09-24", "close": 2.897852, "volume": 1253143.0}, {"date": "2021-09-27", "close": 2.859922, "volume": 1406653.0}, {"date": "2021-09-28", "close": 2.799234, "volume": 1226611.0}, {"date": "2021-09-29", "close": 2.791648, "volume": 2476163.0}, {"date": "2021-09-30", "close": 2.708202, "volume": 1936459.0}, {"date": "2021-10-01", "close": 2.6551, "volume": 2581193.0}, {"date": "2021-10-04", "close": 2.586826, "volume": 927278.0}, {"date": "2021-10-05", "close": 2.336488, "volume": 5519251.0}, {"date": "2021-10-06", "close": 2.397176, "volume": 3016660.0}, {"date": "2021-10-07", "close": 2.46545, "volume": 992940.0}, {"date": "2021-10-08", "close": 2.42752, "volume": 968591.0}, {"date": "2021-10-11", "close": 2.473036, "volume": 1564653.0}, {"date": "2021-10-12", "close": 2.366832, "volume": 1510324.0}, {"date": "2021-10-13", "close": 2.42752, "volume": 694477.0}, {"date": "2021-10-14", "close": 2.46545, "volume": 1533272.0}, {"date": "2021-10-15", "close": 2.518552, "volume": 1730736.0}, {"date": "2021-10-18", "close": 2.442692, "volume": 929264.0}, {"date": "2021-10-19", "close": 2.510966, "volume": 800670.0}, {"date": "2021-10-20", "close": 2.488208, "volume": 873512.0}, {"date": "2021-10-21", "close": 2.480622, "volume": 1332759.0}, {"date": "2021-10-22", "close": 2.457864, "volume": 1012486.0}, {"date": "2021-10-25", "close": 2.457864, "volume": 1164924.0}, {"date": "2021-10-26", "close": 2.374418, "volume": 1251922.0}, {"date": "2021-10-27", "close": 2.374418, "volume": 2274483.0}, {"date": "2021-10-28", "close": 2.328902, "volume": 978426.0}, {"date": "2021-10-29", "close": 2.31373, "volume": 2848311.0}, {"date": "2021-11-01", "close": 2.35166, "volume": 1530455.0}, {"date": "2021-11-02", "close": 2.397176, "volume": 949489.0}, {"date": "2021-11-03", "close": 2.518552, "volume": 2317159.0}, {"date": "2021-11-04", "close": 2.54131, "volume": 1521280.0}, {"date": "2021-11-05", "close": 2.510966, "volume": 861977.0}, {"date": "2021-11-08", "close": 2.46545, "volume": 1191621.0}, {"date": "2021-11-09", "close": 2.548896, "volume": 990964.0}, {"date": "2021-11-10", "close": 2.518552, "volume": 1002965.0}, {"date": "2021-11-11", "close": 2.526138, "volume": 793448.0}, {"date": "2021-11-12", "close": 2.715788, "volume": 3071683.0}, {"date": "2021-11-15", "close": 2.88268, "volume": 2078481.0}, {"date": "2021-11-16", "close": 2.950954, "volume": 1632105.0}, {"date": "2021-11-17", "close": 2.95854, "volume": 1760332.0}, {"date": "2021-11-18", "close": 2.897852, "volume": 1141780.0}, {"date": "2021-11-19", "close": 2.935782, "volume": 1211275.0}, {"date": "2021-11-22", "close": 2.829578, "volume": 883050.0}, {"date": "2021-11-23", "close": 2.57924, "volume": 3326822.0}, {"date": "2021-11-24", "close": 2.677858, "volume": 1315643.0}, {"date": "2021-11-25", "close": 2.647514, "volume": 1218572.0}, {"date": "2021-11-26", "close": 2.624756, "volume": 1075129.0}, {"date": "2021-11-29", "close": 2.670272, "volume": 2596285.0}, {"date": "2021-11-30", "close": 2.708202, "volume": 14968856.0}, {"date": "2021-12-01", "close": 2.571654, "volume": 1995356.0}, {"date": "2021-12-02", "close": 2.50338, "volume": 3336292.0}, {"date": "2021-12-03", "close": 2.450278, "volume": 2407269.0}, {"date": "2021-12-06", "close": 2.38959, "volume": 2587700.0}, {"date": "2021-12-07", "close": 2.336488, "volume": 1975353.0}, {"date": "2021-12-08", "close": 2.38959, "volume": 2843003.0}, {"date": "2021-12-09", "close": 2.366832, "volume": 616951.0}, {"date": "2021-12-10", "close": 2.412348, "volume": 1834838.0}, {"date": "2021-12-13", "close": 2.404762, "volume": 1856363.0}, {"date": "2021-12-14", "close": 2.473036, "volume": 1344859.0}, {"date": "2021-12-15", "close": 2.35166, "volume": 1259280.0}, {"date": "2021-12-16", "close": 2.35166, "volume": 1912758.0}, {"date": "2021-12-17", "close": 2.055806, "volume": 6566309.0}, {"date": "2021-12-20", "close": 1.995118, "volume": 2349550.0}, {"date": "2021-12-21", "close": 2.063392, "volume": 1942767.0}, {"date": "2021-12-22", "close": 2.063392, "volume": 1403007.0}, {"date": "2021-12-23", "close": 2.093736, "volume": 732360.0}, {"date": "2021-12-24", "close": 2.078564, "volume": 624367.0}, {"date": "2021-12-29", "close": 2.131666, "volume": 379648.0}, {"date": "2021-12-30", "close": 2.108908, "volume": 772478.0}, {"date": "2021-12-31", "close": 2.070978, "volume": 489549.0}, {"date": "2022-01-04", "close": 2.055806, "volume": 930109.0}, {"date": "2022-01-05", "close": 1.926844, "volume": 2629514.0}, {"date": "2022-01-06", "close": 1.843398, "volume": 3441184.0}, {"date": "2022-01-07", "close": 1.729608, "volume": 3022597.0}, {"date": "2022-01-10", "close": 1.66892, "volume": 3911264.0}, {"date": "2022-01-11", "close": 1.66892, "volume": 2105248.0}, {"date": "2022-01-12", "close": 1.714436, "volume": 1898843.0}, {"date": "2022-01-13", "close": 1.699264, "volume": 1333132.0}, {"date": "2022-01-14", "close": 1.699264, "volume": 1064819.0}, {"date": "2022-01-17", "close": 1.653748, "volume": 1308592.0}, {"date": "2022-01-18", "close": 1.737194, "volume": 1066329.0}, {"date": "2022-01-19", "close": 1.653748, "volume": 941668.0}, {"date": "2022-01-20", "close": 1.653748, "volume": 1395415.0}, {"date": "2022-01-21", "close": 1.55513, "volume": 2034558.0}, {"date": "2022-01-24", "close": 1.486856, "volume": 2879311.0}, {"date": "2022-01-25", "close": 1.456512, "volume": 1975381.0}, {"date": "2022-01-27", "close": 1.338929, "volume": 2529953.0}, {"date": "2022-01-28", "close": 1.44134, "volume": 3219106.0}, {"date": "2022-01-31", "close": 1.342722, "volume": 4910671.0}, {"date": "2022-02-01", "close": 1.460305, "volume": 3426273.0}, {"date": "2022-02-02", "close": 1.395824, "volume": 1861693.0}, {"date": "2022-02-03", "close": 1.304792, "volume": 2558984.0}, {"date": "2022-02-04", "close": 1.282034, "volume": 2790247.0}, {"date": "2022-02-07", "close": 1.335136, "volume": 1929369.0}, {"date": "2022-02-08", "close": 1.308585, "volume": 1345055.0}, {"date": "2022-02-09", "close": 1.399617, "volume": 2588201.0}, {"date": "2022-02-10", "close": 1.36548, "volume": 1558624.0}, {"date": "2022-02-11", "close": 1.278241, "volume": 1380305.0}, {"date": "2022-02-14", "close": 1.217553, "volume": 2322437.0}, {"date": "2022-02-15", "close": 1.21376, "volume": 1485929.0}, {"date": "2022-02-16", "close": 1.278241, "volume": 1022034.0}, {"date": "2022-02-17", "close": 1.202381, "volume": 1084632.0}, {"date": "2022-02-18", "close": 1.168244, "volume": 2675481.0}, {"date": "2022-02-21", "close": 1.1379, "volume": 1360894.0}, {"date": "2022-02-22", "close": 1.077212, "volume": 2435709.0}, {"date": "2022-02-23", "close": 1.1379, "volume": 1824456.0}, {"date": "2022-02-24", "close": 1.035489, "volume": 2329879.0}, {"date": "2022-02-25", "close": 1.130314, "volume": 2665581.0}, {"date": "2022-02-28", "close": 1.115142, "volume": 2651350.0}, {"date": "2022-03-01", "close": 1.06204, "volume": 5999089.0}, {"date": "2022-03-02", "close": 1.008938, "volume": 2802919.0}, {"date": "2022-03-03", "close": 0.993766, "volume": 3300328.0}, {"date": "2022-03-04", "close": 0.974801, "volume": 1389427.0}, {"date": "2022-03-07", "close": 0.898941, "volume": 2677937.0}, {"date": "2022-03-08", "close": 0.895148, "volume": 5602995.0}, {"date": "2022-03-09", "close": 0.944457, "volume": 1107444.0}, {"date": "2022-03-10", "close": 0.971008, "volume": 1466345.0}, {"date": "2022-03-11", "close": 0.917906, "volume": 1797291.0}, {"date": "2022-03-14", "close": 0.883769, "volume": 1043760.0}, {"date": "2022-03-15", "close": 0.864804, "volume": 1758638.0}, {"date": "2022-03-16", "close": 0.898941, "volume": 1437948.0}, {"date": "2022-03-17", "close": 1.035489, "volume": 2697493.0}, {"date": "2022-03-18", "close": 1.046868, "volume": 2258845.0}, {"date": "2022-03-21", "close": 1.092384, "volume": 1545482.0}, {"date": "2022-03-22", "close": 1.02411, "volume": 1635758.0}, {"date": "2022-03-23", "close": 1.043075, "volume": 1246109.0}, {"date": "2022-03-24", "close": 1.001352, "volume": 945240.0}, {"date": "2022-03-25", "close": 0.98618, "volume": 738684.0}, {"date": "2022-03-28", "close": 0.936871, "volume": 617271.0}, {"date": "2022-03-29", "close": 0.967215, "volume": 1090087.0}, {"date": "2022-03-30", "close": 0.993766, "volume": 1254971.0}, {"date": "2022-03-31", "close": 0.952043, "volume": 1080117.0}, {"date": "2022-04-01", "close": 0.955836, "volume": 981782.0}, {"date": "2022-04-04", "close": 0.925492, "volume": 1026436.0}, {"date": "2022-04-05", "close": 0.933078, "volume": 1211143.0}, {"date": "2022-04-06", "close": 0.887562, "volume": 1567346.0}, {"date": "2022-04-07", "close": 0.849632, "volume": 1238480.0}, {"date": "2022-04-08", "close": 0.887562, "volume": 879305.0}, {"date": "2022-04-11", "close": 0.868597, "volume": 749028.0}, {"date": "2022-04-12", "close": 0.83446, "volume": 1842797.0}, {"date": "2022-04-13", "close": 0.842046, "volume": 762742.0}, {"date": "2022-04-14", "close": 0.891355, "volume": 1365357.0}, {"date": "2022-04-19", "close": 0.914113, "volume": 1182859.0}, {"date": "2022-04-20", "close": 0.898941, "volume": 863638.0}, {"date": "2022-04-21", "close": 0.887562, "volume": 923429.0}, {"date": "2022-04-22", "close": 0.845839, "volume": 1497217.0}, {"date": "2022-04-26", "close": 0.788944, "volume": 1264603.0}, {"date": "2022-04-27", "close": 0.754807, "volume": 1716355.0}, {"date": "2022-04-28", "close": 0.766186, "volume": 2008500.0}, {"date": "2022-04-29", "close": 0.79653, "volume": 2220162.0}, {"date": "2022-05-02", "close": 0.747221, "volume": 1607474.0}, {"date": "2022-05-03", "close": 0.811702, "volume": 1272780.0}, {"date": "2022-05-04", "close": 0.747221, "volume": 1016069.0}, {"date": "2022-05-05", "close": 0.807909, "volume": 619072.0}, {"date": "2022-05-06", "close": 0.7586, "volume": 1300722.0}, {"date": "2022-05-09", "close": 0.747221, "volume": 1240566.0}, {"date": "2022-05-10", "close": 0.724463, "volume": 2325874.0}, {"date": "2022-05-11", "close": 0.777565, "volume": 922159.0}, {"date": "2022-05-12", "close": 0.690326, "volume": 2340916.0}, {"date": "2022-05-13", "close": 0.694119, "volume": 2042984.0}, {"date": "2022-05-16", "close": 0.697912, "volume": 1760821.0}, {"date": "2022-05-17", "close": 0.705498, "volume": 1148301.0}, {"date": "2022-05-18", "close": 0.83446, "volume": 3233795.0}, {"date": "2022-05-19", "close": 0.777565, "volume": 1588222.0}, {"date": "2022-05-20", "close": 0.785151, "volume": 1682995.0}, {"date": "2022-05-23", "close": 0.754807, "volume": 1732316.0}, {"date": "2022-05-24", "close": 0.68274, "volume": 1419148.0}, {"date": "2022-05-25", "close": 0.667568, "volume": 1502928.0}, {"date": "2022-05-26", "close": 0.690326, "volume": 936331.0}, {"date": "2022-05-27", "close": 0.739635, "volume": 1103550.0}, {"date": "2022-05-30", "close": 0.769979, "volume": 2528955.0}, {"date": "2022-05-31", "close": 0.728256, "volume": 13044315.0}, {"date": "2022-06-01", "close": 0.678947, "volume": 1813172.0}, {"date": "2022-06-02", "close": 0.60688, "volume": 2652487.0}, {"date": "2022-06-03", "close": 0.572743, "volume": 4953832.0}, {"date": "2022-06-06", "close": 0.546192, "volume": 2158566.0}, {"date": "2022-06-07", "close": 0.553778, "volume": 2542609.0}, {"date": "2022-06-08", "close": 0.591708, "volume": 1851256.0}, {"date": "2022-06-09", "close": 0.561364, "volume": 1034398.0}, {"date": "2022-06-10", "close": 0.549985, "volume": 1248704.0}, {"date": "2022-06-14", "close": 0.512055, "volume": 2837871.0}, {"date": "2022-06-15", "close": 0.45516, "volume": 2288387.0}, {"date": "2022-06-16", "close": 0.447574, "volume": 4470312.0}, {"date": "2022-06-17", "close": 0.432402, "volume": 6673837.0}, {"date": "2022-06-20", "close": 0.413437, "volume": 3102154.0}, {"date": "2022-06-21", "close": 0.432402, "volume": 2784171.0}, {"date": "2022-06-22", "close": 0.398265, "volume": 1831035.0}, {"date": "2022-06-23", "close": 0.398265, "volume": 2603712.0}, {"date": "2022-06-24", "close": 0.500676, "volume": 3675711.0}, {"date": "2022-06-27", "close": 0.504469, "volume": 2333352.0}, {"date": "2022-06-28", "close": 0.466539, "volume": 2204664.0}, {"date": "2022-06-29", "close": 0.477918, "volume": 2048350.0}, {"date": "2022-06-30", "close": 0.489297, "volume": 2134018.0}, {"date": "2022-07-01", "close": 0.485504, "volume": 559471.0}, {"date": "2022-07-04", "close": 0.557571, "volume": 874677.0}, {"date": "2022-07-05", "close": 0.553778, "volume": 952863.0}, {"date": "2022-07-06", "close": 0.603087, "volume": 1669093.0}, {"date": "2022-07-07", "close": 0.599294, "volume": 2071557.0}, {"date": "2022-07-08", "close": 0.716877, "volume": 2487748.0}, {"date": "2022-07-11", "close": 0.587915, "volume": 2300755.0}, {"date": "2022-07-12", "close": 0.565157, "volume": 1099731.0}, {"date": "2022-07-13", "close": 0.557571, "volume": 559954.0}, {"date": "2022-07-14", "close": 0.599294, "volume": 851992.0}, {"date": "2022-07-15", "close": 0.595501, "volume": 817270.0}, {"date": "2022-07-18", "close": 0.629638, "volume": 1012505.0}, {"date": "2022-07-19", "close": 0.591708, "volume": 903638.0}, {"date": "2022-07-20", "close": 0.64481, "volume": 1871766.0}, {"date": "2022-07-21", "close": 0.663775, "volume": 1561248.0}, {"date": "2022-07-22", "close": 0.709291, "volume": 1110910.0}, {"date": "2022-07-25", "close": 0.675154, "volume": 949425.0}, {"date": "2022-07-26", "close": 0.633431, "volume": 1090523.0}, {"date": "2022-07-27", "close": 0.622052, "volume": 1789618.0}, {"date": "2022-07-28", "close": 0.705498, "volume": 2412896.0}, {"date": "2022-07-29", "close": 0.527227, "volume": 12100467.0}, {"date": "2022-08-01", "close": 0.477918, "volume": 2173417.0}, {"date": "2022-08-02", "close": 0.485504, "volume": 2065264.0}, {"date": "2022-08-03", "close": 0.512055, "volume": 1227526.0}, {"date": "2022-08-04", "close": 0.500676, "volume": 1130626.0}, {"date": "2022-08-05", "close": 0.515848, "volume": 743538.0}, {"date": "2022-08-08", "close": 0.504469, "volume": 558733.0}, {"date": "2022-08-09", "close": 0.515848, "volume": 904366.0}, {"date": "2022-08-10", "close": 0.519641, "volume": 560245.0}, {"date": "2022-08-11", "close": 0.515848, "volume": 1427854.0}, {"date": "2022-08-12", "close": 0.496883, "volume": 1185204.0}, {"date": "2022-08-15", "close": 0.508262, "volume": 1302611.0}, {"date": "2022-08-16", "close": 0.496883, "volume": 711791.0}, {"date": "2022-08-17", "close": 0.49309, "volume": 395977.0}, {"date": "2022-08-18", "close": 0.485504, "volume": 466629.0}, {"date": "2022-08-19", "close": 0.466539, "volume": 622215.0}, {"date": "2022-08-22", "close": 0.451367, "volume": 802961.0}, {"date": "2022-08-23", "close": 0.447574, "volume": 585747.0}, {"date": "2022-08-24", "close": 0.439988, "volume": 667035.0}, {"date": "2022-08-25", "close": 0.458953, "volume": 1259576.0}, {"date": "2022-08-26", "close": 0.443781, "volume": 565053.0}, {"date": "2022-08-29", "close": 0.405851, "volume": 1410846.0}, {"date": "2022-08-30", "close": 0.436195, "volume": 1756180.0}, {"date": "2022-08-31", "close": 0.428609, "volume": 764204.0}, {"date": "2022-09-01", "close": 0.424816, "volume": 341886.0}, {"date": "2022-09-02", "close": 0.409644, "volume": 738012.0}, {"date": "2022-09-05", "close": 0.421023, "volume": 593533.0}, {"date": "2022-09-06", "close": 0.439988, "volume": 911528.0}, {"date": "2022-09-07", "close": 0.466539, "volume": 778352.0}, {"date": "2022-09-08", "close": 0.538606, "volume": 2356287.0}, {"date": "2022-09-09", "close": 0.557571, "volume": 2195181.0}, {"date": "2022-09-12", "close": 0.557571, "volume": 1177133.0}, {"date": "2022-09-13", "close": 0.496883, "volume": 1162623.0}, {"date": "2022-09-14", "close": 0.500676, "volume": 1343451.0}, {"date": "2022-09-15", "close": 0.53102, "volume": 1572076.0}, {"date": "2022-09-16", "close": 0.489297, "volume": 10515815.0}, {"date": "2022-09-19", "close": 0.466539, "volume": 519371.0}, {"date": "2022-09-20", "close": 0.436195, "volume": 1964945.0}, {"date": "2022-09-21", "close": 0.41723, "volume": 1011956.0}, {"date": "2022-09-23", "close": 0.383093, "volume": 2257553.0}, {"date": "2022-09-26", "close": 0.356542, "volume": 2556600.0}, {"date": "2022-09-27", "close": 0.383093, "volume": 1453644.0}, {"date": "2022-09-28", "close": 0.375507, "volume": 569304.0}, {"date": "2022-09-29", "close": 0.394472, "volume": 1328857.0}, {"date": "2022-09-30", "close": 0.421023, "volume": 1135080.0}, {"date": "2022-10-10", "close": 0.314819, "volume": 11657186.0}, {"date": "2022-10-11", "close": 0.299647, "volume": 3021003.0}, {"date": "2022-10-12", "close": 0.273096, "volume": 3283367.0}, {"date": "2022-10-13", "close": 0.288268, "volume": 1752973.0}, {"date": "2022-10-14", "close": 0.292061, "volume": 1233006.0}, {"date": "2022-10-17", "close": 0.273096, "volume": 988891.0}, {"date": "2022-10-18", "close": 0.295854, "volume": 870231.0}, {"date": "2022-10-19", "close": 0.284475, "volume": 1499380.0}, {"date": "2022-10-20", "close": 0.26551, "volume": 1241613.0}, {"date": "2022-10-21", "close": 0.257924, "volume": 893202.0}, {"date": "2022-10-24", "close": 0.26551, "volume": 1192088.0}, {"date": "2022-10-25", "close": 0.242752, "volume": 1779640.0}, {"date": "2022-10-26", "close": 0.254131, "volume": 1455009.0}, {"date": "2022-10-27", "close": 0.242752, "volume": 1271069.0}, {"date": "2022-10-28", "close": 0.242752, "volume": 1028187.0}, {"date": "2022-10-31", "close": 0.235166, "volume": 1491114.0}, {"date": "2022-11-01", "close": 0.242752, "volume": 1612236.0}, {"date": "2022-11-02", "close": 0.250338, "volume": 1079531.0}, {"date": "2022-11-03", "close": 0.235166, "volume": 821706.0}, {"date": "2022-11-04", "close": 0.235166, "volume": 735598.0}, {"date": "2022-11-07", "close": 0.235166, "volume": 1014826.0}, {"date": "2022-11-08", "close": 0.231373, "volume": 944814.0}, {"date": "2022-11-09", "close": 0.22758, "volume": 979557.0}, {"date": "2022-11-10", "close": 0.22758, "volume": 1021055.0}, {"date": "2022-11-11", "close": 0.235166, "volume": 1168583.0}, {"date": "2022-11-14", "close": 0.257924, "volume": 2053203.0}, {"date": "2022-11-15", "close": 0.26551, "volume": 1357872.0}, {"date": "2022-11-16", "close": 0.254131, "volume": 1658754.0}, {"date": "2022-11-17", "close": 0.26551, "volume": 385235.0}, {"date": "2022-11-18", "close": 0.280682, "volume": 605790.0}, {"date": "2022-11-21", "close": 0.26551, "volume": 365355.0}, {"date": "2022-11-22", "close": 0.261717, "volume": 302215.0}, {"date": "2022-11-23", "close": 0.269303, "volume": 1256819.0}, {"date": "2022-11-24", "close": 0.26551, "volume": 514891.0}, {"date": "2022-11-25", "close": 0.261717, "volume": 211389.0}, {"date": "2022-11-28", "close": 0.250338, "volume": 646936.0}, {"date": "2022-11-29", "close": 0.246545, "volume": 356173.0}, {"date": "2022-11-30", "close": 0.250338, "volume": 243940.0}, {"date": "2022-12-01", "close": 0.273096, "volume": 679326.0}, {"date": "2022-12-02", "close": 0.348956, "volume": 3605573.0}, {"date": "2022-12-05", "close": 0.386886, "volume": 4810464.0}, {"date": "2022-12-06", "close": 0.375507, "volume": 1711996.0}, {"date": "2022-12-07", "close": 0.345163, "volume": 1155559.0}, {"date": "2022-12-08", "close": 0.356542, "volume": 701053.0}, {"date": "2022-12-09", "close": 0.409644, "volume": 753451.0}, {"date": "2022-12-12", "close": 0.436195, "volume": 947121.0}, {"date": "2022-12-13", "close": 0.413437, "volume": 1002226.0}, {"date": "2022-12-14", "close": 0.439988, "volume": 532364.0}, {"date": "2022-12-15", "close": 0.41723, "volume": 442516.0}, {"date": "2022-12-16", "close": 0.436195, "volume": 535183.0}, {"date": "2022-12-19", "close": 0.447574, "volume": 359398.0}, {"date": "2022-12-20", "close": 0.394472, "volume": 650939.0}, {"date": "2022-12-21", "close": 0.405851, "volume": 305112.0}, {"date": "2022-12-22", "close": 0.402058, "volume": 90646.0}, {"date": "2022-12-23", "close": 0.402058, "volume": 225299.0}, {"date": "2022-12-28", "close": 0.386886, "volume": 161843.0}, {"date": "2022-12-29", "close": 0.356542, "volume": 483023.0}, {"date": "2022-12-30", "close": 0.364128, "volume": 137655.0}, {"date": "2023-01-03", "close": 0.360335, "volume": 256853.0}, {"date": "2023-01-04", "close": 0.3793, "volume": 189639.0}, {"date": "2023-01-05", "close": 0.398265, "volume": 223056.0}, {"date": "2023-01-06", "close": 0.386886, "volume": 171690.0}, {"date": "2023-01-09", "close": 0.390679, "volume": 348964.0}, {"date": "2023-01-10", "close": 0.3793, "volume": 425766.0}, {"date": "2023-01-11", "close": 0.409644, "volume": 512813.0}, {"date": "2023-01-12", "close": 0.3793, "volume": 421126.0}, {"date": "2023-01-13", "close": 0.345163, "volume": 922920.0}, {"date": "2023-01-16", "close": 0.356542, "volume": 1600551.0}, {"date": "2023-01-17", "close": 0.345163, "volume": 374035.0}, {"date": "2023-01-18", "close": 0.356542, "volume": 246586.0}, {"date": "2023-01-19", "close": 0.333784, "volume": 526135.0}, {"date": "2023-01-20", "close": 0.345163, "volume": 444431.0}, {"date": "2023-01-23", "close": 0.348956, "volume": 188997.0}, {"date": "2023-01-24", "close": 0.364128, "volume": 254047.0}, {"date": "2023-01-25", "close": 0.34137, "volume": 234260.0}, {"date": "2023-01-27", "close": 0.318612, "volume": 355641.0}, {"date": "2023-01-30", "close": 0.337577, "volume": 236818.0}, {"date": "2023-01-31", "close": 0.299647, "volume": 2786504.0}, {"date": "2023-02-01", "close": 0.299647, "volume": 1013988.0}, {"date": "2023-02-02", "close": 0.30344, "volume": 309943.0}, {"date": "2023-02-03", "close": 0.307233, "volume": 645999.0}, {"date": "2023-02-06", "close": 0.295854, "volume": 661147.0}, {"date": "2023-02-07", "close": 0.280682, "volume": 507022.0}, {"date": "2023-02-08", "close": 0.280682, "volume": 236173.0}, {"date": "2023-02-09", "close": 0.250338, "volume": 595682.0}, {"date": "2023-02-10", "close": 0.261717, "volume": 385932.0}, {"date": "2023-02-13", "close": 0.238959, "volume": 578194.0}, {"date": "2023-02-14", "close": 0.261717, "volume": 513364.0}, {"date": "2023-02-15", "close": 0.273096, "volume": 320794.0}, {"date": "2023-02-16", "close": 0.30344, "volume": 794305.0}, {"date": "2023-02-17", "close": 0.284475, "volume": 244317.0}, {"date": "2023-02-20", "close": 0.261717, "volume": 314336.0}, {"date": "2023-02-21", "close": 0.269303, "volume": 1005195.0}, {"date": "2023-02-22", "close": 0.26551, "volume": 764597.0}, {"date": "2023-02-23", "close": 0.257924, "volume": 526455.0}, {"date": "2023-02-24", "close": 0.246545, "volume": 297480.0}, {"date": "2023-02-27", "close": 0.242752, "volume": 653561.0}, {"date": "2023-02-28", "close": 0.235166, "volume": 882920.0}, {"date": "2023-03-01", "close": 0.174478, "volume": 6337431.0}, {"date": "2023-03-02", "close": 0.170685, "volume": 7013110.0}, {"date": "2023-03-03", "close": 0.182064, "volume": 3552300.0}, {"date": "2023-03-06", "close": 0.18965, "volume": 493096.0}, {"date": "2023-03-07", "close": 0.178271, "volume": 1188595.0}, {"date": "2023-03-08", "close": 0.166892, "volume": 1713358.0}, {"date": "2023-03-09", "close": 0.170685, "volume": 450163.0}, {"date": "2023-03-10", "close": 0.170685, "volume": 848895.0}, {"date": "2023-03-13", "close": 0.170685, "volume": 462650.0}, {"date": "2023-03-14", "close": 0.163099, "volume": 1608736.0}, {"date": "2023-03-15", "close": 0.159306, "volume": 3196902.0}, {"date": "2023-03-16", "close": 0.15172, "volume": 1652609.0}, {"date": "2023-03-17", "close": 0.147927, "volume": 2304628.0}, {"date": "2023-03-20", "close": 0.140341, "volume": 1299154.0}, {"date": "2023-03-21", "close": 0.144134, "volume": 618311.0}, {"date": "2023-03-22", "close": 0.140341, "volume": 1364971.0}, {"date": "2023-03-23", "close": 0.147927, "volume": 1024972.0}, {"date": "2023-03-24", "close": 0.155513, "volume": 1066516.0}, {"date": "2023-03-27", "close": 0.159306, "volume": 2115265.0}, {"date": "2023-03-28", "close": 0.147927, "volume": 1798667.0}, {"date": "2023-03-29", "close": 0.136548, "volume": 1269583.0}, {"date": "2023-03-30", "close": 0.136548, "volume": 531882.0}, {"date": "2023-03-31", "close": 0.136548, "volume": 1114400.0}, {"date": "2023-04-03", "close": 0.128962, "volume": 542618.0}, {"date": "2023-04-04", "close": 0.132755, "volume": 1086954.0}, {"date": "2023-04-05", "close": 0.15172, "volume": 1705216.0}, {"date": "2023-04-06", "close": 0.144134, "volume": 2830885.0}, {"date": "2023-04-11", "close": 0.147927, "volume": 256080.0}, {"date": "2023-04-12", "close": 0.140341, "volume": 606190.0}, {"date": "2023-04-13", "close": 0.144134, "volume": 675811.0}, {"date": "2023-04-14", "close": 0.155513, "volume": 1135378.0}, {"date": "2023-04-17", "close": 0.163099, "volume": 751331.0}, {"date": "2023-04-18", "close": 0.166892, "volume": 1212205.0}, {"date": "2023-04-19", "close": 0.185857, "volume": 3395276.0}, {"date": "2023-04-20", "close": 0.170685, "volume": 717149.0}, {"date": "2023-04-21", "close": 0.170685, "volume": 845537.0}, {"date": "2023-04-24", "close": 0.163099, "volume": 670684.0}, {"date": "2023-04-26", "close": 0.155513, "volume": 382505.0}, {"date": "2023-04-27", "close": 0.15172, "volume": 548981.0}, {"date": "2023-04-28", "close": 0.147927, "volume": 2870312.0}, {"date": "2023-05-01", "close": 0.15172, "volume": 1101702.0}, {"date": "2023-05-02", "close": 0.144134, "volume": 231304.0}, {"date": "2023-05-03", "close": 0.136548, "volume": 513334.0}, {"date": "2023-05-04", "close": 0.132755, "volume": 692661.0}, {"date": "2023-05-05", "close": 0.132755, "volume": 191333.0}, {"date": "2023-05-08", "close": 0.140341, "volume": 407743.0}, {"date": "2023-05-09", "close": 0.132755, "volume": 625461.0}, {"date": "2023-05-10", "close": 0.132755, "volume": 177551.0}, {"date": "2023-05-11", "close": 0.132755, "volume": 878410.0}, {"date": "2023-05-12", "close": 0.132755, "volume": 712806.0}, {"date": "2023-05-15", "close": 0.136548, "volume": 601478.0}, {"date": "2023-05-16", "close": 0.128962, "volume": 630551.0}, {"date": "2023-05-17", "close": 0.136548, "volume": 107503.0}, {"date": "2023-05-18", "close": 0.128962, "volume": 323956.0}, {"date": "2023-05-19", "close": 0.128962, "volume": 381149.0}, {"date": "2023-05-22", "close": 0.128962, "volume": 855138.0}, {"date": "2023-05-23", "close": 0.132755, "volume": 556503.0}, {"date": "2023-05-24", "close": 0.128962, "volume": 420908.0}, {"date": "2023-05-25", "close": 0.125169, "volume": 695040.0}, {"date": "2023-05-26", "close": 0.132755, "volume": 356740.0}, {"date": "2023-05-29", "close": 0.128962, "volume": 247435.0}, {"date": "2023-05-30", "close": 0.132755, "volume": 386461.0}, {"date": "2023-05-31", "close": 0.136548, "volume": 962165.0}, {"date": "2023-06-01", "close": 0.155513, "volume": 832141.0}, {"date": "2023-06-02", "close": 0.15172, "volume": 1182812.0}, {"date": "2023-06-05", "close": 0.136548, "volume": 397163.0}, {"date": "2023-06-06", "close": 0.128962, "volume": 271794.0}, {"date": "2023-06-07", "close": 0.132755, "volume": 283645.0}, {"date": "2023-06-08", "close": 0.132755, "volume": 458373.0}, {"date": "2023-06-09", "close": 0.136548, "volume": 759253.0}, {"date": "2023-06-13", "close": 0.121376, "volume": 1444250.0}, {"date": "2023-06-14", "close": 0.109997, "volume": 1942758.0}, {"date": "2023-06-15", "close": 0.102411, "volume": 2238819.0}, {"date": "2023-06-16", "close": 0.117583, "volume": 796959.0}, {"date": "2023-06-19", "close": 0.144134, "volume": 4336294.0}, {"date": "2023-06-20", "close": 0.132755, "volume": 1148189.0}, {"date": "2023-06-21", "close": 0.136548, "volume": 903990.0}, {"date": "2023-06-22", "close": 0.147927, "volume": 3387273.0}, {"date": "2023-06-23", "close": 0.136548, "volume": 1030953.0}, {"date": "2023-06-26", "close": 0.128962, "volume": 798141.0}, {"date": "2023-06-27", "close": 0.121376, "volume": 1190282.0}, {"date": "2023-06-28", "close": 0.128962, "volume": 1469050.0}, {"date": "2023-06-29", "close": 0.147927, "volume": 988658.0}, {"date": "2023-06-30", "close": 0.15172, "volume": 1410819.0}, {"date": "2023-07-03", "close": 0.174478, "volume": 1596574.0}, {"date": "2023-07-04", "close": 0.163099, "volume": 554806.0}, {"date": "2023-07-05", "close": 0.15172, "volume": 582892.0}, {"date": "2023-07-06", "close": 0.147927, "volume": 317792.0}, {"date": "2023-07-07", "close": 0.155513, "volume": 256525.0}, {"date": "2023-07-10", "close": 0.147927, "volume": 149123.0}, {"date": "2023-07-11", "close": 0.15172, "volume": 818756.0}, {"date": "2023-07-12", "close": 0.147927, "volume": 275691.0}, {"date": "2023-07-13", "close": 0.15172, "volume": 148678.0}, {"date": "2023-07-14", "close": 0.163099, "volume": 313632.0}, {"date": "2023-07-17", "close": 0.163099, "volume": 238999.0}, {"date": "2023-07-18", "close": 0.155513, "volume": 1048230.0}, {"date": "2023-07-19", "close": 0.147927, "volume": 1198952.0}, {"date": "2023-07-20", "close": 0.147927, "volume": 511082.0}, {"date": "2023-07-25", "close": 0.144134, "volume": 5987959.0}, {"date": "2023-07-26", "close": 0.132755, "volume": 1549226.0}, {"date": "2023-07-27", "close": 0.132755, "volume": 850613.0}, {"date": "2023-07-28", "close": 0.136548, "volume": 906355.0}, {"date": "2023-07-31", "close": 0.132755, "volume": 1173359.0}, {"date": "2023-08-01", "close": 0.121376, "volume": 2225821.0}, {"date": "2023-08-02", "close": 0.121376, "volume": 2158794.0}, {"date": "2023-08-03", "close": 0.117583, "volume": 2583214.0}, {"date": "2023-08-04", "close": 0.117583, "volume": 2007043.0}, {"date": "2023-08-07", "close": 0.11379, "volume": 1665579.0}, {"date": "2023-08-08", "close": 0.106204, "volume": 1259296.0}, {"date": "2023-08-09", "close": 0.106204, "volume": 2371126.0}, {"date": "2023-08-10", "close": 0.109997, "volume": 2177155.0}, {"date": "2023-08-11", "close": 0.102411, "volume": 2496074.0}, {"date": "2023-08-14", "close": 0.102411, "volume": 1211360.0}, {"date": "2023-08-15", "close": 0.102411, "volume": 694518.0}, {"date": "2023-08-16", "close": 0.094825, "volume": 1609438.0}, {"date": "2023-08-17", "close": 0.102411, "volume": 2444419.0}, {"date": "2023-08-18", "close": 0.098618, "volume": 2157702.0}, {"date": "2023-08-21", "close": 0.094825, "volume": 1531639.0}, {"date": "2023-08-22", "close": 0.091032, "volume": 1007114.0}, {"date": "2023-08-23", "close": 0.094825, "volume": 841014.0}, {"date": "2023-08-24", "close": 0.094825, "volume": 213582.0}, {"date": "2023-08-25", "close": 0.091032, "volume": 681612.0}, {"date": "2023-08-28", "close": 0.087239, "volume": 1793421.0}, {"date": "2023-08-29", "close": 0.087239, "volume": 1148098.0}, {"date": "2023-08-30", "close": 0.087239, "volume": 3728164.0}, {"date": "2023-08-31", "close": 0.087239, "volume": 3831263.0}, {"date": "2023-09-01", "close": 0.098618, "volume": 5628041.0}, {"date": "2023-09-04", "close": 0.121376, "volume": 2584934.0}, {"date": "2023-09-05", "close": 0.11379, "volume": 730079.0}, {"date": "2023-09-06", "close": 0.109997, "volume": 1174403.0}, {"date": "2023-09-07", "close": 0.102411, "volume": 694904.0}, {"date": "2023-09-08", "close": 0.106204, "volume": 415701.0}, {"date": "2023-09-11", "close": 0.098618, "volume": 536037.0}, {"date": "2023-09-12", "close": 0.094825, "volume": 2050953.0}, {"date": "2023-09-13", "close": 0.102411, "volume": 2266346.0}, {"date": "2023-09-14", "close": 0.11379, "volume": 1842149.0}, {"date": "2023-09-15", "close": 0.106204, "volume": 2892567.0}, {"date": "2023-09-18", "close": 0.102411, "volume": 747296.0}, {"date": "2023-09-19", "close": 0.094825, "volume": 1004477.0}, {"date": "2023-09-20", "close": 0.094825, "volume": 4899665.0}, {"date": "2023-09-21", "close": 0.091032, "volume": 2204131.0}, {"date": "2023-09-22", "close": 0.102411, "volume": 2051774.0}, {"date": "2023-09-25", "close": 0.098618, "volume": 1152886.0}, {"date": "2023-09-26", "close": 0.098618, "volume": 276639.0}, {"date": "2023-09-27", "close": 0.098618, "volume": 374324.0}, {"date": "2023-09-28", "close": 0.106204, "volume": 226664.0}, {"date": "2023-09-29", "close": 0.109997, "volume": 953662.0}, {"date": "2023-10-02", "close": 0.109997, "volume": 204118.0}, {"date": "2023-10-03", "close": 0.098618, "volume": 1455446.0}, {"date": "2023-10-04", "close": 0.106204, "volume": 2548586.0}, {"date": "2023-10-05", "close": 0.11379, "volume": 3180051.0}, {"date": "2023-10-06", "close": 0.11379, "volume": 1096202.0}, {"date": "2023-10-09", "close": 0.125169, "volume": 1476085.0}, {"date": "2023-10-10", "close": 0.128962, "volume": 1370736.0}, {"date": "2023-10-11", "close": 0.128962, "volume": 1218360.0}, {"date": "2023-10-12", "close": 0.128962, "volume": 375928.0}, {"date": "2023-10-13", "close": 0.132755, "volume": 542842.0}, {"date": "2023-10-16", "close": 0.125169, "volume": 227850.0}, {"date": "2023-10-17", "close": 0.121376, "volume": 834021.0}, {"date": "2023-10-18", "close": 0.11379, "volume": 531294.0}, {"date": "2023-10-19", "close": 0.117583, "volume": 371939.0}, {"date": "2023-10-20", "close": 0.11379, "volume": 561479.0}, {"date": "2023-10-23", "close": 0.117583, "volume": 789648.0}, {"date": "2023-10-24", "close": 0.117583, "volume": 629453.0}, {"date": "2023-10-25", "close": 0.125169, "volume": 408169.0}, {"date": "2023-10-26", "close": 0.128962, "volume": 1494535.0}, {"date": "2023-10-27", "close": 0.128962, "volume": 593180.0}, {"date": "2023-10-30", "close": 0.128962, "volume": 1335622.0}, {"date": "2023-10-31", "close": 0.117583, "volume": 679051.0}, {"date": "2023-11-01", "close": 0.125169, "volume": 532163.0}, {"date": "2023-11-02", "close": 0.132755, "volume": 1071681.0}, {"date": "2023-11-03", "close": 0.144134, "volume": 2062138.0}, {"date": "2023-11-06", "close": 0.144134, "volume": 921006.0}, {"date": "2023-11-07", "close": 0.144134, "volume": 151230.0}, {"date": "2023-11-08", "close": 0.140341, "volume": 108032.0}, {"date": "2023-11-09", "close": 0.147927, "volume": 567688.0}, {"date": "2023-11-10", "close": 0.136548, "volume": 835500.0}, {"date": "2023-11-13", "close": 0.136548, "volume": 923535.0}, {"date": "2023-11-14", "close": 0.125169, "volume": 1324631.0}, {"date": "2023-11-15", "close": 0.132755, "volume": 909060.0}, {"date": "2023-11-16", "close": 0.132755, "volume": 688459.0}, {"date": "2023-11-17", "close": 0.128962, "volume": 155374.0}, {"date": "2023-11-20", "close": 0.125169, "volume": 393423.0}, {"date": "2023-11-21", "close": 0.128962, "volume": 169719.0}, {"date": "2023-11-22", "close": 0.117583, "volume": 1454442.0}, {"date": "2023-11-23", "close": 0.121376, "volume": 926954.0}, {"date": "2023-11-24", "close": 0.11379, "volume": 655560.0}, {"date": "2023-11-27", "close": 0.117583, "volume": 1057485.0}, {"date": "2023-11-28", "close": 0.117583, "volume": 843880.0}, {"date": "2023-11-29", "close": 0.109997, "volume": 1845631.0}, {"date": "2023-11-30", "close": 0.117583, "volume": 839615.0}, {"date": "2023-12-01", "close": 0.121376, "volume": 132589.0}, {"date": "2023-12-04", "close": 0.109997, "volume": 635498.0}, {"date": "2023-12-05", "close": 0.11379, "volume": 1532443.0}, {"date": "2023-12-06", "close": 0.106204, "volume": 530774.0}, {"date": "2023-12-07", "close": 0.109997, "volume": 503057.0}, {"date": "2023-12-08", "close": 0.11379, "volume": 51339.0}, {"date": "2023-12-11", "close": 0.109997, "volume": 570867.0}, {"date": "2023-12-12", "close": 0.106204, "volume": 493056.0}, {"date": "2023-12-13", "close": 0.106204, "volume": 302033.0}, {"date": "2023-12-14", "close": 0.11379, "volume": 1953499.0}, {"date": "2023-12-15", "close": 0.109997, "volume": 235592.0}, {"date": "2023-12-18", "close": 0.117583, "volume": 345063.0}, {"date": "2023-12-19", "close": 0.117583, "volume": 232348.0}, {"date": "2023-12-20", "close": 0.117583, "volume": 1724556.0}, {"date": "2023-12-21", "close": 0.11379, "volume": 52878.0}, {"date": "2023-12-22", "close": 0.11379, "volume": 519906.0}, {"date": "2023-12-27", "close": 0.11379, "volume": 78452.0}, {"date": "2023-12-28", "close": 0.117583, "volume": 1059050.0}, {"date": "2023-12-29", "close": 0.117583, "volume": 119245.0}, {"date": "2024-01-02", "close": 0.117583, "volume": 196432.0}, {"date": "2024-01-03", "close": 0.117583, "volume": 506620.0}, {"date": "2024-01-04", "close": 0.11379, "volume": 1140688.0}, {"date": "2024-01-05", "close": 0.11379, "volume": 965985.0}, {"date": "2024-01-08", "close": 0.1156865, "volume": 285910.0}, {"date": "2024-01-09", "close": 0.117583, "volume": 39595.0}, {"date": "2024-01-10", "close": 0.11379, "volume": 74498.0}, {"date": "2024-01-11", "close": 0.11379, "volume": 536834.0}, {"date": "2024-01-12", "close": 0.109997, "volume": 404887.0}, {"date": "2024-01-15", "close": 0.109997, "volume": 668609.0}, {"date": "2024-01-16", "close": 0.102411, "volume": 472453.0}, {"date": "2024-01-17", "close": 0.102411, "volume": 308263.0}, {"date": "2024-01-18", "close": 0.098618, "volume": 34238.0}, {"date": "2024-01-19", "close": 0.098618, "volume": 203741.0}, {"date": "2024-01-22", "close": 0.102411, "volume": 358114.0}, {"date": "2024-01-23", "close": 0.102411, "volume": 153009.0}, {"date": "2024-01-24", "close": 0.102411, "volume": 52270.0}, {"date": "2024-01-25", "close": 0.102411, "volume": 162904.0}, {"date": "2024-01-29", "close": 0.106204, "volume": 204129.0}, {"date": "2024-01-30", "close": 0.106204, "volume": 548810.0}, {"date": "2024-01-31", "close": 0.102411, "volume": 836673.0}, {"date": "2024-02-01", "close": 0.1043075, "volume": 314458.0}, {"date": "2024-02-02", "close": 0.117583, "volume": 3114809.0}, {"date": "2024-02-05", "close": 0.136548, "volume": 1210392.0}, {"date": "2024-02-06", "close": 0.140341, "volume": 764345.0}, {"date": "2024-02-07", "close": 0.136548, "volume": 679162.0}, {"date": "2024-02-08", "close": 0.136548, "volume": 491072.0}, {"date": "2024-02-09", "close": 0.166892, "volume": 1839287.0}, {"date": "2024-02-12", "close": 0.18965, "volume": 1151277.0}, {"date": "2024-02-13", "close": 0.174478, "volume": 1141320.0}, {"date": "2024-02-14", "close": 0.163099, "volume": 403829.0}, {"date": "2024-02-15", "close": 0.163099, "volume": 1235928.0}, {"date": "2024-02-16", "close": 0.166892, "volume": 652468.0}, {"date": "2024-02-19", "close": 0.178271, "volume": 1477311.0}, {"date": "2024-02-20", "close": 0.178271, "volume": 740509.0}, {"date": "2024-02-21", "close": 0.174478, "volume": 795472.0}, {"date": "2024-02-22", "close": 0.170685, "volume": 524384.0}, {"date": "2024-02-23", "close": 0.170685, "volume": 848373.0}, {"date": "2024-02-26", "close": 0.163099, "volume": 802717.0}, {"date": "2024-02-27", "close": 0.166892, "volume": 850892.0}, {"date": "2024-04-17", "close": 0.0462746, "volume": 34204366.0}, {"date": "2024-04-18", "close": 0.0462746, "volume": 32817733.0}, {"date": "2024-04-19", "close": 0.0477918, "volume": 11228812.0}, {"date": "2024-04-22", "close": 0.0439988, "volume": 9906010.0}, {"date": "2024-04-23", "close": 0.0402058, "volume": 3600907.0}, {"date": "2024-04-24", "close": 0.0394472, "volume": 2168326.0}, {"date": "2024-04-26", "close": 0.041723, "volume": 2396888.0}, {"date": "2024-04-29", "close": 0.0409644, "volume": 2880902.0}, {"date": "2024-04-30", "close": 0.0409644, "volume": 5648658.0}, {"date": "2024-05-01", "close": 0.0386886, "volume": 7691109.0}, {"date": "2024-05-02", "close": 0.0371714, "volume": 3507066.0}, {"date": "2024-05-03", "close": 0.03793, "volume": 6011773.0}, {"date": "2024-05-06", "close": 0.0371714, "volume": 835595.0}, {"date": "2024-05-07", "close": 0.03793, "volume": 1212062.0}, {"date": "2024-05-08", "close": 0.0386886, "volume": 2485642.0}, {"date": "2024-05-09", "close": 0.03793, "volume": 883694.0}, {"date": "2024-05-10", "close": 0.0371714, "volume": 1886426.0}, {"date": "2024-05-13", "close": 0.0356542, "volume": 1828471.0}, {"date": "2024-05-14", "close": 0.0364128, "volume": 1103164.0}, {"date": "2024-05-15", "close": 0.03793, "volume": 1852824.0}, {"date": "2024-05-16", "close": 0.0386886, "volume": 2007750.0}, {"date": "2024-05-17", "close": 0.0402058, "volume": 2831044.0}, {"date": "2024-05-20", "close": 0.03793, "volume": 798412.0}, {"date": "2024-05-21", "close": 0.03793, "volume": 4723185.0}, {"date": "2024-05-22", "close": 0.0364128, "volume": 7888758.0}, {"date": "2024-05-23", "close": 0.0364128, "volume": 639436.0}, {"date": "2024-05-24", "close": 0.0364128, "volume": 350173.0}, {"date": "2024-05-27", "close": 0.0356542, "volume": 3017961.0}, {"date": "2024-05-28", "close": 0.034137, "volume": 2569655.0}, {"date": "2024-05-29", "close": 0.034137, "volume": 3137746.0}, {"date": "2024-05-30", "close": 0.0333784, "volume": 367466.0}, {"date": "2024-05-31", "close": 0.0333784, "volume": 540874.0}, {"date": "2024-06-03", "close": 0.030344, "volume": 2864382.0}, {"date": "2024-06-04", "close": 0.0288268, "volume": 1543558.0}, {"date": "2024-06-05", "close": 0.030344, "volume": 3874283.0}, {"date": "2024-06-06", "close": 0.0288268, "volume": 1217288.0}, {"date": "2024-06-07", "close": 0.0311026, "volume": 1360936.0}, {"date": "2024-06-11", "close": 0.0318612, "volume": 1160747.0}, {"date": "2024-06-12", "close": 0.030344, "volume": 3376964.0}, {"date": "2024-06-13", "close": 0.0318612, "volume": 1593621.0}, {"date": "2024-06-14", "close": 0.030344, "volume": 2653915.0}, {"date": "2024-06-17", "close": 0.0288268, "volume": 365720.0}, {"date": "2024-06-18", "close": 0.030344, "volume": 1090743.0}, {"date": "2024-06-19", "close": 0.030344, "volume": 1239972.0}, {"date": "2024-06-20", "close": 0.0295854, "volume": 501041.0}, {"date": "2024-06-21", "close": 0.0288268, "volume": 4609643.0}, {"date": "2024-06-24", "close": 0.0288268, "volume": 3297580.0}, {"date": "2024-06-25", "close": 0.0295854, "volume": 3065700.0}, {"date": "2024-06-26", "close": 0.030344, "volume": 1596333.0}, {"date": "2024-06-27", "close": 0.0280682, "volume": 5628106.0}, {"date": "2024-06-28", "close": 0.0295854, "volume": 3553032.0}, {"date": "2024-07-01", "close": 0.0311026, "volume": 3672847.0}, {"date": "2024-07-02", "close": 0.0318612, "volume": 1986818.0}, {"date": "2024-07-03", "close": 0.0311026, "volume": 2082404.0}, {"date": "2024-07-04", "close": 0.0348956, "volume": 3094780.0}, {"date": "2024-07-05", "close": 0.0356542, "volume": 4427078.0}, {"date": "2024-07-08", "close": 0.03793, "volume": 3271262.0}, {"date": "2024-07-09", "close": 0.0356542, "volume": 4277658.0}, {"date": "2024-07-10", "close": 0.0348956, "volume": 602187.0}, {"date": "2024-07-11", "close": 0.034137, "volume": 2008885.0}, {"date": "2024-07-12", "close": 0.0333784, "volume": 2432735.0}, {"date": "2024-07-15", "close": 0.0348956, "volume": 1134412.0}, {"date": "2024-07-16", "close": 0.0333784, "volume": 2283562.0}, {"date": "2024-07-17", "close": 0.0326198, "volume": 2097230.0}, {"date": "2024-07-18", "close": 0.0326198, "volume": 511262.0}, {"date": "2024-07-19", "close": 0.0326198, "volume": 1509344.0}, {"date": "2024-07-22", "close": 0.0318612, "volume": 131462.0}, {"date": "2024-07-23", "close": 0.0333784, "volume": 289840.0}, {"date": "2024-07-24", "close": 0.034137, "volume": 522613.0}, {"date": "2024-07-25", "close": 0.0326198, "volume": 1538988.0}, {"date": "2024-07-26", "close": 0.0318612, "volume": 2531782.0}, {"date": "2024-07-29", "close": 0.0322405, "volume": 98827.0}, {"date": "2024-07-30", "close": 0.0311026, "volume": 251855.0}, {"date": "2024-07-31", "close": 0.0280682, "volume": 6278963.0}, {"date": "2024-08-01", "close": 0.0295854, "volume": 4189425.0}, {"date": "2024-08-02", "close": 0.0295854, "volume": 748688.0}, {"date": "2024-08-05", "close": 0.0280682, "volume": 852045.0}, {"date": "2024-08-06", "close": 0.0280682, "volume": 942025.0}, {"date": "2024-08-07", "close": 0.0273096, "volume": 145011.0}, {"date": "2024-08-08", "close": 0.0280682, "volume": 15025036.0}, {"date": "2024-08-09", "close": 0.0280682, "volume": 70983.0}, {"date": "2024-08-12", "close": 0.0280682, "volume": 355928.0}, {"date": "2024-08-13", "close": 0.0280682, "volume": 49342.0}, {"date": "2024-08-14", "close": 0.0280682, "volume": 42984.0}, {"date": "2024-08-15", "close": 0.0280682, "volume": 853393.0}, {"date": "2024-08-16", "close": 0.0280682, "volume": 112374.0}, {"date": "2024-08-19", "close": 0.0250338, "volume": 4509740.0}, {"date": "2024-08-20", "close": 0.0242752, "volume": 2346820.0}, {"date": "2024-08-21", "close": 0.0250338, "volume": 1653628.0}, {"date": "2024-08-22", "close": 0.0242752, "volume": 2361397.0}, {"date": "2024-08-23", "close": 0.0257924, "volume": 5827092.0}, {"date": "2024-08-26", "close": 0.0257924, "volume": 260364.0}, {"date": "2024-08-27", "close": 0.022758, "volume": 1976018.0}, {"date": "2024-08-30", "close": 0.0257924, "volume": 5014583.0}, {"date": "2024-09-02", "close": 0.0257924, "volume": 717899.0}, {"date": "2024-09-03", "close": 0.022758, "volume": 557878.0}, {"date": "2024-09-04", "close": 0.0235166, "volume": 902257.0}, {"date": "2024-09-05", "close": 0.0235166, "volume": 823452.0}, {"date": "2024-09-06", "close": 0.0219994, "volume": 70190.0}, {"date": "2024-09-09", "close": 0.0235166, "volume": 2272938.0}, {"date": "2024-09-10", "close": 0.0242752, "volume": 1612361.0}, {"date": "2024-09-11", "close": 0.0242752, "volume": 361124.0}, {"date": "2024-09-12", "close": 0.0257924, "volume": 1065886.0}, {"date": "2024-09-13", "close": 0.0242752, "volume": 401699.0}, {"date": "2024-09-16", "close": 0.022758, "volume": 1553352.0}, {"date": "2024-09-17", "close": 0.022758, "volume": 612743.0}, {"date": "2024-09-18", "close": 0.022758, "volume": 2615281.0}, {"date": "2024-09-19", "close": 0.0235166, "volume": 416118.0}, {"date": "2024-09-20", "close": 0.0242752, "volume": 300716.0}, {"date": "2024-09-23", "close": 0.0235166, "volume": 369150.0}, {"date": "2024-09-24", "close": 0.022758, "volume": 1825720.0}, {"date": "2024-09-26", "close": 0.0235166, "volume": 1114241.0}, {"date": "2024-09-27", "close": 0.0242752, "volume": 560366.0}, {"date": "2024-09-30", "close": 0.022758, "volume": 899217.0}, {"date": "2024-10-01", "close": 0.022758, "volume": 582058.0}, {"date": "2024-10-02", "close": 0.0219994, "volume": 787153.0}, {"date": "2024-10-03", "close": 0.0219994, "volume": 1360885.0}, {"date": "2024-10-04", "close": 0.0250338, "volume": 2144392.0}, {"date": "2024-10-07", "close": 0.022758, "volume": 876755.0}, {"date": "2024-10-08", "close": 0.0219994, "volume": 1424506.0}, {"date": "2024-10-09", "close": 0.022758, "volume": 459560.0}, {"date": "2024-10-10", "close": 0.0219994, "volume": 1100385.0}, {"date": "2024-10-15", "close": 0.024, "volume": 18290153.0}, {"date": "2024-10-16", "close": 0.018, "volume": 10265900.0}, {"date": "2024-10-17", "close": 0.018, "volume": 17550979.0}, {"date": "2024-10-18", "close": 0.018, "volume": 4064026.0}, {"date": "2024-10-21", "close": 0.017, "volume": 9860794.0}, {"date": "2024-10-22", "close": 0.019, "volume": 8589283.0}, {"date": "2024-10-23", "close": 0.019, "volume": 4645282.0}, {"date": "2024-10-24", "close": 0.018, "volume": 2295970.0}, {"date": "2024-10-25", "close": 0.019, "volume": 2092304.0}, {"date": "2024-10-28", "close": 0.019, "volume": 3656455.0}, {"date": "2024-10-29", "close": 0.018, "volume": 1158435.0}, {"date": "2024-10-30", "close": 0.016, "volume": 12621142.0}, {"date": "2024-10-31", "close": 0.017, "volume": 3962204.0}, {"date": "2024-11-01", "close": 0.018, "volume": 1819039.0}, {"date": "2024-11-04", "close": 0.018, "volume": 2796480.0}, {"date": "2024-11-05", "close": 0.017, "volume": 4327654.0}, {"date": "2024-11-06", "close": 0.017, "volume": 1894812.0}, {"date": "2024-11-07", "close": 0.017, "volume": 2327146.0}, {"date": "2024-11-08", "close": 0.016, "volume": 1726194.0}, {"date": "2024-11-11", "close": 0.018, "volume": 4953312.0}, {"date": "2024-11-12", "close": 0.019, "volume": 5183900.0}, {"date": "2024-11-13", "close": 0.028, "volume": 61937163.0}, {"date": "2024-11-14", "close": 0.023, "volume": 11727679.0}, {"date": "2024-11-15", "close": 0.021, "volume": 6970349.0}, {"date": "2024-11-18", "close": 0.02, "volume": 4405597.0}, {"date": "2024-11-19", "close": 0.019, "volume": 10651249.0}, {"date": "2024-11-20", "close": 0.019, "volume": 501695.0}, {"date": "2024-11-21", "close": 0.02, "volume": 2078463.0}, {"date": "2024-11-22", "close": 0.021, "volume": 3054570.0}, {"date": "2024-11-25", "close": 0.02, "volume": 7436356.0}, {"date": "2024-11-26", "close": 0.018, "volume": 5385636.0}, {"date": "2024-11-27", "close": 0.017, "volume": 8186648.0}, {"date": "2024-11-28", "close": 0.018, "volume": 6258819.0}, {"date": "2024-11-29", "close": 0.02, "volume": 5289347.0}, {"date": "2024-12-02", "close": 0.02, "volume": 4846849.0}, {"date": "2024-12-03", "close": 0.022, "volume": 1504738.0}, {"date": "2024-12-04", "close": 0.021, "volume": 436798.0}, {"date": "2024-12-05", "close": 0.02, "volume": 1555353.0}, {"date": "2024-12-06", "close": 0.024, "volume": 4865228.0}, {"date": "2024-12-09", "close": 0.027, "volume": 14345709.0}, {"date": "2024-12-10", "close": 0.026, "volume": 12680287.0}, {"date": "2024-12-11", "close": 0.026, "volume": 3120783.0}, {"date": "2024-12-12", "close": 0.026, "volume": 2477618.0}, {"date": "2024-12-13", "close": 0.026, "volume": 2116175.0}, {"date": "2024-12-16", "close": 0.025, "volume": 20061389.0}, {"date": "2024-12-17", "close": 0.025, "volume": 12741465.0}, {"date": "2024-12-18", "close": 0.024, "volume": 4366644.0}, {"date": "2024-12-19", "close": 0.024, "volume": 1400167.0}, {"date": "2024-12-20", "close": 0.024, "volume": 817186.0}, {"date": "2024-12-23", "close": 0.026, "volume": 2075156.0}, {"date": "2024-12-24", "close": 0.026, "volume": 424002.0}, {"date": "2024-12-27", "close": 0.028, "volume": 2107583.0}, {"date": "2024-12-30", "close": 0.029, "volume": 2710995.0}, {"date": "2024-12-31", "close": 0.032, "volume": 4391437.0}, {"date": "2025-01-02", "close": 0.033, "volume": 4484352.0}, {"date": "2025-01-03", "close": 0.038, "volume": 8818433.0}, {"date": "2025-01-06", "close": 0.045, "volume": 11788637.0}, {"date": "2025-01-07", "close": 0.045, "volume": 8210041.0}, {"date": "2025-01-08", "close": 0.042, "volume": 7221500.0}, {"date": "2025-01-09", "close": 0.042, "volume": 1894225.0}, {"date": "2025-01-10", "close": 0.042, "volume": 1786576.0}, {"date": "2025-01-13", "close": 0.043, "volume": 55154986.0}, {"date": "2025-01-14", "close": 0.041, "volume": 1463753.0}, {"date": "2025-01-15", "close": 0.044, "volume": 32617489.0}, {"date": "2025-01-16", "close": 0.042, "volume": 2874816.0}, {"date": "2025-01-17", "close": 0.045, "volume": 2058497.0}, {"date": "2025-01-20", "close": 0.042, "volume": 5648185.0}, {"date": "2025-01-21", "close": 0.044, "volume": 2220668.0}, {"date": "2025-01-22", "close": 0.046, "volume": 10240278.0}, {"date": "2025-01-23", "close": 0.047, "volume": 2749014.0}, {"date": "2025-01-24", "close": 0.047, "volume": 2487104.0}, {"date": "2025-01-28", "close": 0.048, "volume": 3270955.0}, {"date": "2025-01-29", "close": 0.051, "volume": 3932561.0}, {"date": "2025-01-30", "close": 0.054, "volume": 7448435.0}, {"date": "2025-01-31", "close": 0.045, "volume": 33164916.0}, {"date": "2025-02-03", "close": 0.042, "volume": 5845528.0}, {"date": "2025-02-04", "close": 0.038, "volume": 4976779.0}, {"date": "2025-02-05", "close": 0.04, "volume": 4555095.0}, {"date": "2025-02-06", "close": 0.039, "volume": 7583512.0}, {"date": "2025-02-07", "close": 0.043, "volume": 3472281.0}, {"date": "2025-02-10", "close": 0.042, "volume": 2119651.0}, {"date": "2025-02-11", "close": 0.041, "volume": 1733980.0}, {"date": "2025-02-12", "close": 0.04, "volume": 6974080.0}, {"date": "2025-02-13", "close": 0.04, "volume": 1544562.0}, {"date": "2025-02-14", "close": 0.043, "volume": 7773213.0}, {"date": "2025-02-17", "close": 0.044, "volume": 723379.0}, {"date": "2025-02-18", "close": 0.042, "volume": 876572.0}, {"date": "2025-02-19", "close": 0.04, "volume": 1004500.0}, {"date": "2025-02-20", "close": 0.041, "volume": 245777.0}, {"date": "2025-02-21", "close": 0.042, "volume": 4034729.0}, {"date": "2025-02-24", "close": 0.042, "volume": 3500369.0}, {"date": "2025-02-25", "close": 0.041, "volume": 1949668.0}, {"date": "2025-02-26", "close": 0.039, "volume": 1168120.0}, {"date": "2025-02-27", "close": 0.038, "volume": 2426947.0}, {"date": "2025-02-28", "close": 0.04, "volume": 983307.0}, {"date": "2025-03-03", "close": 0.039, "volume": 1329502.0}, {"date": "2025-03-04", "close": 0.037, "volume": 3761359.0}, {"date": "2025-03-05", "close": 0.035, "volume": 4372927.0}, {"date": "2025-03-06", "close": 0.039, "volume": 2914163.0}, {"date": "2025-03-07", "close": 0.039, "volume": 525741.0}, {"date": "2025-03-10", "close": 0.038, "volume": 146024.0}, {"date": "2025-03-11", "close": 0.034, "volume": 8493173.0}, {"date": "2025-03-12", "close": 0.036, "volume": 5657555.0}, {"date": "2025-03-13", "close": 0.034, "volume": 3108402.0}, {"date": "2025-03-14", "close": 0.035, "volume": 5740380.0}, {"date": "2025-03-17", "close": 0.035, "volume": 1049725.0}, {"date": "2025-03-18", "close": 0.035, "volume": 468270.0}, {"date": "2025-03-19", "close": 0.039, "volume": 2972047.0}, {"date": "2025-03-20", "close": 0.037, "volume": 2367895.0}, {"date": "2025-03-21", "close": 0.038, "volume": 186028.0}, {"date": "2025-03-24", "close": 0.038, "volume": 1688467.0}, {"date": "2025-03-25", "close": 0.037, "volume": 419898.0}, {"date": "2025-03-26", "close": 0.037, "volume": 715628.0}, {"date": "2025-03-27", "close": 0.037, "volume": 2260627.0}, {"date": "2025-03-28", "close": 0.035, "volume": 207385.0}, {"date": "2025-03-31", "close": 0.032, "volume": 38871131.0}, {"date": "2025-04-01", "close": 0.03, "volume": 1380363.0}, {"date": "2025-04-02", "close": 0.033, "volume": 843938.0}, {"date": "2025-04-03", "close": 0.03, "volume": 2776609.0}, {"date": "2025-04-04", "close": 0.03, "volume": 1979664.0}, {"date": "2025-04-07", "close": 0.029, "volume": 38813884.0}, {"date": "2025-04-08", "close": 0.033, "volume": 2072444.0}, {"date": "2025-04-09", "close": 0.032, "volume": 597341.0}, {"date": "2025-04-10", "close": 0.034, "volume": 1983874.0}, {"date": "2025-04-11", "close": 0.032, "volume": 519743.0}, {"date": "2025-04-14", "close": 0.037, "volume": 2013085.0}, {"date": "2025-04-15", "close": 0.037, "volume": 1015547.0}, {"date": "2025-04-16", "close": 0.035, "volume": 335949.0}, {"date": "2025-04-17", "close": 0.036, "volume": 316407.0}, {"date": "2025-04-22", "close": 0.036, "volume": 689844.0}, {"date": "2025-04-23", "close": 0.036, "volume": 1340005.0}, {"date": "2025-04-24", "close": 0.038, "volume": 5898900.0}, {"date": "2025-04-28", "close": 0.039, "volume": 7963342.0}, {"date": "2025-04-29", "close": 0.042, "volume": 3119641.0}, {"date": "2025-04-30", "close": 0.041, "volume": 3479279.0}, {"date": "2025-05-01", "close": 0.041, "volume": 932043.0}, {"date": "2025-05-02", "close": 0.039, "volume": 1158548.0}, {"date": "2025-05-05", "close": 0.04, "volume": 1474244.0}, {"date": "2025-05-06", "close": 0.041, "volume": 329892.0}, {"date": "2025-05-07", "close": 0.04, "volume": 171330.0}, {"date": "2025-05-08", "close": 0.038, "volume": 3074192.0}, {"date": "2025-05-09", "close": 0.04, "volume": 1441268.0}, {"date": "2025-05-12", "close": 0.04, "volume": 13150891.0}, {"date": "2025-05-13", "close": 0.039, "volume": 8568934.0}, {"date": "2025-05-14", "close": 0.038, "volume": 4073433.0}, {"date": "2025-05-15", "close": 0.038, "volume": 1264731.0}, {"date": "2025-05-16", "close": 0.037, "volume": 132442.0}, {"date": "2025-05-19", "close": 0.038, "volume": 1457911.0}, {"date": "2025-05-20", "close": 0.021, "volume": 40883581.0}, {"date": "2025-05-21", "close": 0.017, "volume": 41579929.0}, {"date": "2025-05-22", "close": 0.015, "volume": 30697468.0}, {"date": "2025-05-23", "close": 0.017, "volume": 19074030.0}, {"date": "2025-05-26", "close": 0.017, "volume": 10514686.0}, {"date": "2025-05-27", "close": 0.017, "volume": 6386253.0}, {"date": "2025-05-28", "close": 0.017, "volume": 1198985.0}, {"date": "2025-05-29", "close": 0.016, "volume": 3929171.0}, {"date": "2025-05-30", "close": 0.016, "volume": 14908126.0}, {"date": "2025-06-02", "close": 0.016, "volume": 3276310.0}, {"date": "2025-06-03", "close": 0.015, "volume": 7109738.0}, {"date": "2025-06-04", "close": 0.017, "volume": 1175542.0}, {"date": "2025-06-05", "close": 0.018, "volume": 21756985.0}, {"date": "2025-06-06", "close": 0.017, "volume": 7348659.0}, {"date": "2025-06-10", "close": 0.016, "volume": 2172556.0}, {"date": "2025-06-11", "close": 0.016, "volume": 5761206.0}, {"date": "2025-06-12", "close": 0.016, "volume": 485806.0}, {"date": "2025-06-13", "close": 0.016, "volume": 3259416.0}, {"date": "2025-06-16", "close": 0.017, "volume": 2155395.0}, {"date": "2025-06-17", "close": 0.019, "volume": 13251335.0}, {"date": "2025-06-18", "close": 0.021, "volume": 6657391.0}, {"date": "2025-06-19", "close": 0.02, "volume": 1175992.0}, {"date": "2025-06-20", "close": 0.019, "volume": 5012613.0}, {"date": "2025-06-23", "close": 0.017, "volume": 3163806.0}, {"date": "2025-06-24", "close": 0.017, "volume": 752324.0}, {"date": "2025-06-25", "close": 0.019, "volume": 2403916.0}, {"date": "2025-06-26", "close": 0.018, "volume": 4314674.0}, {"date": "2025-06-27", "close": 0.018, "volume": 1972049.0}, {"date": "2025-06-30", "close": 0.018, "volume": 4241102.0}, {"date": "2025-07-01", "close": 0.018, "volume": 4904634.0}, {"date": "2025-07-02", "close": 0.018, "volume": 1512568.0}, {"date": "2025-07-03", "close": 0.018, "volume": 4211616.0}, {"date": "2025-07-04", "close": 0.018, "volume": 5911454.0}, {"date": "2025-07-07", "close": 0.018, "volume": 1652642.0}, {"date": "2025-07-08", "close": 0.017, "volume": 30078488.0}, {"date": "2025-07-09", "close": 0.018, "volume": 2008455.0}, {"date": "2025-07-10", "close": 0.018, "volume": 8281.0}, {"date": "2025-07-11", "close": 0.018, "volume": 500973.0}, {"date": "2025-07-14", "close": 0.018, "volume": 255198.0}, {"date": "2025-07-15", "close": 0.018, "volume": 457799.0}, {"date": "2025-07-16", "close": 0.019, "volume": 862179.0}, {"date": "2025-07-17", "close": 0.021, "volume": 4351274.0}, {"date": "2025-07-18", "close": 0.022, "volume": 4703410.0}, {"date": "2025-07-21", "close": 0.02, "volume": 735809.0}, {"date": "2025-07-22", "close": 0.021, "volume": 597726.0}, {"date": "2025-07-23", "close": 0.022, "volume": 732049.0}, {"date": "2025-07-24", "close": 0.02, "volume": 5243280.0}, {"date": "2025-07-25", "close": 0.02, "volume": 1714209.0}, {"date": "2025-07-28", "close": 0.02, "volume": 1341711.0}, {"date": "2025-07-29", "close": 0.022, "volume": 5456116.0}, {"date": "2025-07-30", "close": 0.022, "volume": 2231774.0}, {"date": "2025-07-31", "close": 0.02, "volume": 2614885.0}, {"date": "2025-08-01", "close": 0.019, "volume": 1033789.0}, {"date": "2025-08-04", "close": 0.019, "volume": 1457686.0}, {"date": "2025-08-05", "close": 0.019, "volume": 39515.0}, {"date": "2025-08-06", "close": 0.02, "volume": 2548638.0}, {"date": "2025-08-07", "close": 0.0205, "volume": 516051.0}, {"date": "2025-08-08", "close": 0.02, "volume": 798257.0}, {"date": "2025-08-11", "close": 0.02, "volume": 1076859.0}, {"date": "2025-08-12", "close": 0.021, "volume": 2776715.0}, {"date": "2025-08-13", "close": 0.021, "volume": 1550556.0}, {"date": "2025-08-14", "close": 0.02, "volume": 2594520.0}, {"date": "2025-08-15", "close": 0.019, "volume": 1079424.0}, {"date": "2025-08-18", "close": 0.022, "volume": 4567995.0}, {"date": "2025-08-19", "close": 0.021, "volume": 2018940.0}, {"date": "2025-08-20", "close": 0.021, "volume": 733633.0}, {"date": "2025-08-21", "close": 0.022, "volume": 1467930.0}, {"date": "2025-08-22", "close": 0.022, "volume": 566756.0}, {"date": "2025-08-25", "close": 0.022, "volume": 516061.0}, {"date": "2025-08-26", "close": 0.022, "volume": 1454255.0}, {"date": "2025-08-27", "close": 0.021, "volume": 1403776.0}, {"date": "2025-08-28", "close": 0.02, "volume": 1513692.0}, {"date": "2025-08-29", "close": 0.021, "volume": 1184746.0}, {"date": "2025-09-01", "close": 0.02, "volume": 527481.0}, {"date": "2025-09-02", "close": 0.02, "volume": 2813627.0}, {"date": "2025-09-03", "close": 0.02, "volume": 207670.0}, {"date": "2025-09-04", "close": 0.021, "volume": 1406544.0}, {"date": "2025-09-05", "close": 0.019, "volume": 3512716.0}, {"date": "2025-09-08", "close": 0.0195, "volume": 10450.0}, {"date": "2025-09-09", "close": 0.02, "volume": 892559.0}, {"date": "2025-09-10", "close": 0.0195, "volume": 2117514.0}, {"date": "2025-09-11", "close": 0.02, "volume": 463088.0}, {"date": "2025-09-12", "close": 0.021, "volume": 569735.0}, {"date": "2025-09-15", "close": 0.02, "volume": 396424.0}, {"date": "2025-09-16", "close": 0.021, "volume": 2647806.0}, {"date": "2025-09-17", "close": 0.02, "volume": 333023.0}, {"date": "2025-09-18", "close": 0.02, "volume": 760963.0}, {"date": "2025-09-19", "close": 0.021, "volume": 575804.0}, {"date": "2025-09-22", "close": 0.02, "volume": 598293.0}, {"date": "2025-09-23", "close": 0.0195, "volume": 114810.0}, {"date": "2025-09-24", "close": 0.019, "volume": 271772.0}, {"date": "2025-09-25", "close": 0.019, "volume": 223077.0}, {"date": "2025-09-26", "close": 0.019, "volume": 1045754.0}, {"date": "2025-09-29", "close": 0.019, "volume": 318423.0}, {"date": "2025-09-30", "close": 0.018, "volume": 4068532.0}, {"date": "2025-10-01", "close": 0.018, "volume": 10708035.0}, {"date": "2025-10-02", "close": 0.019, "volume": 3852438.0}, {"date": "2025-10-03", "close": 0.018, "volume": 2099034.0}, {"date": "2025-10-06", "close": 0.018, "volume": 1697851.0}, {"date": "2025-10-07", "close": 0.016, "volume": 6294759.0}, {"date": "2025-10-08", "close": 0.018, "volume": 2725724.0}, {"date": "2025-10-09", "close": 0.019, "volume": 813814.0}, {"date": "2025-10-10", "close": 0.018, "volume": 1919965.0}, {"date": "2025-10-13", "close": 0.018, "volume": 1261337.0}, {"date": "2025-10-14", "close": 0.018, "volume": 1009881.0}, {"date": "2025-10-15", "close": 0.018, "volume": 1743509.0}, {"date": "2025-10-16", "close": 0.018, "volume": 2676386.0}, {"date": "2025-10-17", "close": 0.018, "volume": 899403.0}, {"date": "2025-10-20", "close": 0.018, "volume": 404123.0}, {"date": "2025-10-21", "close": 0.018, "volume": 2104216.0}, {"date": "2025-10-22", "close": 0.018, "volume": 92628.0}, {"date": "2025-10-23", "close": 0.017, "volume": 218258.0}, {"date": "2025-10-24", "close": 0.017, "volume": 221534.0}, {"date": "2025-10-27", "close": 0.017, "volume": 1701247.0}, {"date": "2025-10-28", "close": 0.017, "volume": 6734005.0}, {"date": "2025-10-29", "close": 0.018, "volume": 895409.0}, {"date": "2025-10-30", "close": 0.017, "volume": 1143897.0}, {"date": "2025-10-31", "close": 0.018, "volume": 2275442.0}, {"date": "2025-11-03", "close": 0.018, "volume": 2801920.0}, {"date": "2025-11-04", "close": 0.018, "volume": 787382.0}, {"date": "2025-11-05", "close": 0.017, "volume": 751853.0}, {"date": "2025-11-06", "close": 0.017, "volume": 626270.0}, {"date": "2025-11-07", "close": 0.017, "volume": 132077.0}, {"date": "2025-11-10", "close": 0.016, "volume": 3566515.0}, {"date": "2025-11-11", "close": 0.017, "volume": 145157.0}, {"date": "2025-11-12", "close": 0.016, "volume": 2165113.0}, {"date": "2025-11-13", "close": 0.017, "volume": 70980.0}, {"date": "2025-11-14", "close": 0.017, "volume": 55381.0}, {"date": "2025-11-17", "close": 0.016, "volume": 209379.0}, {"date": "2025-11-18", "close": 0.015, "volume": 6214495.0}, {"date": "2025-11-19", "close": 0.016, "volume": 1147275.0}, {"date": "2025-11-20", "close": 0.016, "volume": 1802734.0}, {"date": "2025-11-21", "close": 0.016, "volume": 669685.0}, {"date": "2025-11-24", "close": 0.016, "volume": 49171.0}, {"date": "2025-11-25", "close": 0.016, "volume": 779067.0}, {"date": "2025-11-26", "close": 0.015, "volume": 6740372.0}, {"date": "2025-11-27", "close": 0.015, "volume": 3266656.0}, {"date": "2025-11-28", "close": 0.016, "volume": 5507706.0}, {"date": "2025-12-01", "close": 0.015, "volume": 322084.0}, {"date": "2025-12-02", "close": 0.016, "volume": 4896638.0}, {"date": "2025-12-03", "close": 0.015, "volume": 2965928.0}, {"date": "2025-12-04", "close": 0.014, "volume": 1312789.0}, {"date": "2025-12-05", "close": 0.017, "volume": 4903106.0}, {"date": "2025-12-08", "close": 0.016, "volume": 4645018.0}, {"date": "2025-12-09", "close": 0.016, "volume": 19387127.0}, {"date": "2025-12-10", "close": 0.015, "volume": 1428237.0}, {"date": "2025-12-11", "close": 0.015, "volume": 65101.0}, {"date": "2025-12-12", "close": 0.016, "volume": 139563.0}, {"date": "2025-12-15", "close": 0.014, "volume": 12256896.0}, {"date": "2025-12-16", "close": 0.013, "volume": 3874473.0}, {"date": "2025-12-17", "close": 0.014, "volume": 773024.0}, {"date": "2025-12-18", "close": 0.014, "volume": 767284.0}, {"date": "2025-12-19", "close": 0.019, "volume": 79954162.0}, {"date": "2025-12-22", "close": 0.018, "volume": 15514633.0}, {"date": "2025-12-23", "close": 0.018, "volume": 999571.0}, {"date": "2025-12-24", "close": 0.017, "volume": 354503.0}, {"date": "2025-12-29", "close": 0.018, "volume": 485350.0}, {"date": "2025-12-30", "close": 0.017, "volume": 2219002.0}, {"date": "2025-12-31", "close": 0.019, "volume": 1825421.0}, {"date": "2026-01-02", "close": 0.018, "volume": 1278408.0}, {"date": "2026-01-05", "close": 0.018, "volume": 2104956.0}, {"date": "2026-01-06", "close": 0.018, "volume": 531528.0}, {"date": "2026-01-07", "close": 0.019, "volume": 570570.0}, {"date": "2026-01-08", "close": 0.018, "volume": 868125.0}, {"date": "2026-01-09", "close": 0.017, "volume": 1228695.0}, {"date": "2026-01-12", "close": 0.017, "volume": 994464.0}, {"date": "2026-01-13", "close": 0.018, "volume": 2875481.0}, {"date": "2026-01-14", "close": 0.019, "volume": 12913987.0}, {"date": "2026-01-15", "close": 0.017, "volume": 1507530.0}, {"date": "2026-01-16", "close": 0.018, "volume": 97507.0}, {"date": "2026-01-19", "close": 0.019, "volume": 1915047.0}, {"date": "2026-01-20", "close": 0.018, "volume": 110604.0}, {"date": "2026-01-21", "close": 0.019, "volume": 512542.0}, {"date": "2026-01-22", "close": 0.018, "volume": 1112568.0}, {"date": "2026-01-23", "close": 0.019, "volume": 970874.0}, {"date": "2026-01-27", "close": 0.017, "volume": 4759349.0}, {"date": "2026-01-28", "close": 0.018, "volume": 1054008.0}, {"date": "2026-01-29", "close": 0.018, "volume": 494294.0}, {"date": "2026-01-30", "close": 0.018, "volume": 161811.0}, {"date": "2026-02-02", "close": 0.015, "volume": 9233586.0}, {"date": "2026-02-03", "close": 0.017, "volume": 2073075.0}, {"date": "2026-02-04", "close": 0.016, "volume": 888486.0}, {"date": "2026-02-05", "close": 0.015, "volume": 4241108.0}, {"date": "2026-02-06", "close": 0.015, "volume": 988447.0}, {"date": "2026-02-09", "close": 0.016, "volume": 294535.0}, {"date": "2026-02-10", "close": 0.014, "volume": 466830.0}, {"date": "2026-02-11", "close": 0.015, "volume": 8484939.0}, {"date": "2026-02-12", "close": 0.015, "volume": 1206371.0}, {"date": "2026-02-13", "close": 0.014, "volume": 813566.0}, {"date": "2026-02-16", "close": 0.014, "volume": 1398497.0}, {"date": "2026-02-17", "close": 0.014, "volume": 334036.0}, {"date": "2026-02-18", "close": 0.014, "volume": 1813524.0}, {"date": "2026-02-19", "close": 0.014, "volume": 898383.0}, {"date": "2026-02-20", "close": 0.014, "volume": 493443.0}, {"date": "2026-02-23", "close": 0.014, "volume": 1841182.0}, {"date": "2026-02-24", "close": 0.014, "volume": 630410.0}, {"date": "2026-02-25", "close": 0.014, "volume": 1309732.0}, {"date": "2026-02-26", "close": 0.013, "volume": 780917.0}, {"date": "2026-02-27", "close": 0.015, "volume": 2092116.0}, {"date": "2026-03-02", "close": 0.014, "volume": 4654985.0}, {"date": "2026-03-03", "close": 0.014, "volume": 1657033.0}, {"date": "2026-03-04", "close": 0.014, "volume": 2240127.0}, {"date": "2026-03-05", "close": 0.013, "volume": 4376482.0}, {"date": "2026-03-06", "close": 0.013, "volume": 86316.0}, {"date": "2026-03-09", "close": 0.014, "volume": 372425.0}, {"date": "2026-03-10", "close": 0.013, "volume": 373266.0}, {"date": "2026-03-11", "close": 0.0135, "volume": 338012.0}, {"date": "2026-03-12", "close": 0.0135, "volume": 331175.0}, {"date": "2026-03-13", "close": 0.013, "volume": 34733.0}, {"date": "2026-03-16", "close": 0.013, "volume": 524333.0}, {"date": "2026-03-17", "close": 0.0135, "volume": 744593.0}, {"date": "2026-03-18", "close": 0.013, "volume": 834656.0}, {"date": "2026-03-19", "close": 0.012, "volume": 7191107.0}, {"date": "2026-03-20", "close": 0.011, "volume": 2328103.0}, {"date": "2026-03-23", "close": 0.011, "volume": 1209384.0}, {"date": "2026-03-24", "close": 0.012, "volume": 3694468.0}, {"date": "2026-03-25", "close": 0.012, "volume": 621406.0}, {"date": "2026-03-26", "close": 0.0125, "volume": 40000.0}, {"date": "2026-03-27", "close": 0.014, "volume": 1718311.0}, {"date": "2026-03-30", "close": 0.014, "volume": 2512654.0}, {"date": "2026-03-31", "close": 0.013, "volume": 6025.0}, {"date": "2026-04-01", "close": 0.0135, "volume": 573150.0}, {"date": "2026-04-02", "close": 0.014, "volume": 735402.0}, {"date": "2026-04-07", "close": 0.013, "volume": 707136.0}, {"date": "2026-04-08", "close": 0.0135, "volume": 1224082.0}, {"date": "2026-04-09", "close": 0.013, "volume": 1075079.0}, {"date": "2026-04-10", "close": 0.013, "volume": 2638731.0}, {"date": "2026-04-13", "close": 0.011, "volume": 7816697.0}, {"date": "2026-04-14", "close": 0.011, "volume": 5782497.0}, {"date": "2026-04-15", "close": 0.011, "volume": 1707760.0}, {"date": "2026-04-16", "close": 0.011, "volume": 2466258.0}, {"date": "2026-04-17", "close": 0.011, "volume": 3734848.0}, {"date": "2026-04-20", "close": 0.011, "volume": 2119485.0}, {"date": "2026-04-21", "close": 0.011, "volume": 819136.0}, {"date": "2026-04-22", "close": 0.011, "volume": 425000.0}, {"date": "2026-04-23", "close": 0.0115, "volume": 193666.0}, {"date": "2026-04-24", "close": 0.011, "volume": 5372957.0}, {"date": "2026-04-27", "close": 0.011, "volume": 362722.0}, {"date": "2026-04-28", "close": 0.011, "volume": 479908.0}, {"date": "2026-04-29", "close": 0.0115, "volume": 618701.0}, {"date": "2026-04-30", "close": 0.011, "volume": 3447281.0}, {"date": "2026-05-01", "close": 0.012, "volume": 3332289.0}, {"date": "2026-05-04", "close": 0.01, "volume": 10483783.0}, {"date": "2026-05-05", "close": 0.01, "volume": 9149666.0}, {"date": "2026-05-06", "close": 0.011, "volume": 3282463.0}, {"date": "2026-05-07", "close": 0.011, "volume": 815045.0}, {"date": "2026-05-08", "close": 0.01, "volume": 4023683.0}, {"date": "2026-05-11", "close": 0.01, "volume": 7117486.0}, {"date": "2026-05-12", "close": 0.01, "volume": 7816247.0}, {"date": "2026-05-13", "close": 0.011, "volume": 3863678.0}, {"date": "2026-05-14", "close": 0.01, "volume": 8259009.0}, {"date": "2026-05-15", "close": 0.012, "volume": 7526028.0}, {"date": "2026-05-18", "close": 0.011, "volume": 4651800.0}, {"date": "2026-05-19", "close": 0.011, "volume": 1977767.0}, {"date": "2026-05-20", "close": 0.0115, "volume": 2605516.0}, {"date": "2026-05-21", "close": 0.01, "volume": 4267864.0}, {"date": "2026-05-22", "close": 0.012, "volume": 3188494.0}, {"date": "2026-05-25", "close": 0.012, "volume": 2044414.0}, {"date": "2026-05-26", "close": 0.012, "volume": 44259.0}, {"date": "2026-05-27", "close": 0.01, "volume": 417383.0}, {"date": "2026-05-28", "close": 0.01, "volume": 3963100.0}, {"date": "2026-05-29", "close": 0.01, "volume": 1657715.0}, {"date": "2026-06-01", "close": 0.011, "volume": 30497.0}, {"date": "2026-06-02", "close": 0.01, "volume": 2256489.0}, {"date": "2026-06-03", "close": 0.01, "volume": 54687.0}, {"date": "2026-06-04", "close": 0.01, "volume": 5012956.0}, {"date": "2026-06-05", "close": 0.0105, "volume": 5773691.0}, {"date": "2026-06-09", "close": 0.01, "volume": 5268058.0}, {"date": "2026-06-10", "close": 0.01, "volume": 2629352.0}, {"date": "2026-06-11", "close": 0.009, "volume": 4129156.0}, {"date": "2026-06-12", "close": 0.01, "volume": 4242491.0}, {"date": "2026-06-15", "close": 0.009, "volume": 2066980.0}, {"date": "2026-06-16", "close": 0.009, "volume": 1712912.0}, {"date": "2026-06-17", "close": 0.009, "volume": 1747186.0}, {"date": "2026-06-18", "close": 0.009, "volume": 4448697.0}, {"date": "2026-06-19", "close": 0.01, "volume": 3457954.0}, {"date": "2026-06-22", "close": 0.009, "volume": 8939366.0}, {"date": "2026-06-23", "close": 0.009, "volume": 4592373.0}, {"date": "2026-06-24", "close": 0.01, "volume": 15659397.0}, {"date": "2026-06-25", "close": 0.009, "volume": 4485003.0}, {"date": "2026-06-26", "close": 0.009, "volume": 1790396.0}, {"date": "2026-06-29", "close": 0.009, "volume": 16325925.0}, {"date": "2026-06-30", "close": 0.011, "volume": 13060056.0}, {"date": "2026-07-01", "close": 0.01, "volume": 2222196.0}, {"date": "2026-07-02", "close": 0.011, "volume": 2137755.0}, {"date": "2026-07-03", "close": 0.01, "volume": 10559.0}, {"date": "2026-07-06", "close": 0.011, "volume": 1087990.0}, {"date": "2026-07-07", "close": 0.01, "volume": 1066630.0}, {"date": "2026-07-08", "close": 0.011, "volume": 164382.0}, {"date": "2026-07-09", "close": 0.01, "volume": 403095.0}, {"date": "2026-07-10", "close": 0.011, "volume": 111767.0}, {"date": "2026-07-13", "close": 0.009, "volume": 3967164.0}, {"date": "2026-07-14", "close": 0.011, "volume": 389571.0}, {"date": "2026-07-15", "close": 0.0105, "volume": 726800.0}, {"date": "2026-07-16", "close": 0.01, "volume": 776131.0}, {"date": "2026-07-17", "close": 0.0095, "volume": 975342.0}, {"date": "2026-07-20", "close": 0.009, "volume": 736481.0}, {"date": "2026-07-21", "close": 0.01, "volume": 713492.0}, {"date": "2026-07-22", "close": 0.009, "volume": 5127102.0}, {"date": "2026-07-23", "close": 0.01, "volume": 463970.0}, {"date": "2026-07-24", "close": 0.009, "volume": 209187.0}, {"date": "2026-07-28", "close": 0.009, "volume": 673552.0}, {"date": "2026-07-29", "close": 0.008, "volume": 22406828.0}, {"date": "2026-07-30", "close": 0.008, "volume": 21897980.0}, {"date": "2026-07-31", "close": 0.008, "volume": 1579715.0}, {"date": "2026-08-03", "close": 0.009, "volume": 794872.0}, {"date": "2026-08-04", "close": 0.008, "volume": 1269285.0}, {"date": "2026-08-05", "close": 0.008, "volume": 1935625.0}, {"date": "2026-08-06", "close": 0.008, "volume": 1775662.0}, {"date": "2026-08-07", "close": 0.009, "volume": 398936.0}, {"date": "2026-08-10", "close": 0.008, "volume": 928504.0}, {"date": "2026-08-12", "close": 0.009, "volume": 1244636.0}, {"date": "2026-08-13", "close": 0.009, "volume": 11111.0}, {"date": "2026-08-14", "close": 0.008, "volume": 514618.0}, {"date": "2026-08-17", "close": 0.009, "volume": 3770153.0}, {"date": "2026-08-18", "close": 0.008, "volume": 122114.0}, {"date": "2026-08-19", "close": 0.009, "volume": 340888.0}, {"date": "2026-08-20", "close": 0.009, "volume": 2429529.0}, {"date": "2026-08-21", "close": 0.009, "volume": 56009.0}, {"date": "2026-08-24", "close": 0.008, "volume": 257000.0}, {"date": "2026-08-25", "close": 0.008, "volume": 4807922.0}, {"date": "2026-08-26", "close": 0.008, "volume": 914152.0}, {"date": "2026-08-27", "close": 0.008, "volume": 1289992.0}, {"date": "2026-08-28", "close": 0.009, "volume": 3203800.0}, {"date": "2026-08-31", "close": 0.009, "volume": 1058084.0}, {"date": "2026-09-01", "close": 0.008, "volume": 1370158.0}, {"date": "2026-09-02", "close": 0.008, "volume": 100000.0}, {"date": "2026-09-03", "close": 0.009, "volume": 182949.0}, {"date": "2026-09-04", "close": 0.008, "volume": 1000443.0}, {"date": "2026-09-07", "close": 0.008, "volume": 12772.0}, {"date": "2026-09-08", "close": 0.0085, "volume": 4650000.0}, {"date": "2026-09-09", "close": 0.008, "volume": 31563.0}, {"date": "2026-09-10", "close": 0.008, "volume": 964200.0}, {"date": "2026-09-11", "close": 0.008, "volume": 150764.0}, {"date": "2026-09-14", "close": 0.008, "volume": 1513411.0}, {"date": "2026-09-15", "close": 0.008, "volume": 3043585.0}, {"date": "2026-09-16", "close": 0.008, "volume": 6373838.0}, {"date": "2026-09-17", "close": 0.008, "volume": 2436619.0}, {"date": "2026-09-18", "close": 0.008, "volume": 366997.0}], "refreshing": true}