{"ticker": "EDE", "overview": {"name": "Eden Innovations Ltd", "country": "Australia", "industry": "Energy"}, "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": "EDE", "has_prices": true, "as_of": "2026-09-18", "last": 0.063, "prev_close": 0.064, "change": -0.0010000000000000009, "change_pct": -0.015625000000000014, "session_volume": 729504.0, "vwap_5": 0.06236152002022087, "vwap_20": 0.07141126837074951, "vwap_60": 0.09759275477460266, "vwap_250": 0.14901706937980916, "high_52w": 0.26, "low_52w": 0.039, "avg_volume_20": 792662.95, "sessions": 400, "market_cap": {"value": 40440301.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03124044", "src": "ASX", "ticker": "EDE", "cik": "", "company": "Eden Innovations Ltd", "company_raw": "Eden Innovations LTD", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on EDE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124044", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120407}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "UBS Group AG and its related bodies corporate", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108276-6A1332672", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Allan Larsen", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "L Nikeas", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-07", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Dunmead", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-07", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Dr A Larsen", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-02-07", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Greg Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-25", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Solomon", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-01-25", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Policy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2016-12-16", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/ede", "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": "2026-06-24", "source_url": "https://www.marketindex.com.au/asx/ede", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/ede", "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": "2026-06-01", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-17", "source_url": "https://www.marketindex.com.au/asx/ede", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/ede", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/ede", "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": "2025-12-29", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/ede", "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": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/ede", "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": "2025-08-18", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-08", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-06", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-17", "source_url": "https://www.marketindex.com.au/asx/ede", "needs_ocr": 0}], "directors": [{"name": "Policy", "first_seen": "2016-12-16", "last_seen": "2016-12-16", "status": "past", "notices": 1}, {"name": "Greg Solomon", "first_seen": "2023-01-25", "last_seen": "2023-01-25", "status": "past", "notices": 1}, {"name": "D Solomon", "first_seen": "2023-01-25", "last_seen": "2023-01-25", "status": "past", "notices": 1}, {"name": "S Dunmead", "first_seen": "2023-02-07", "last_seen": "2023-02-07", "status": "past", "notices": 1}, {"name": "L Nikeas", "first_seen": "2023-02-07", "last_seen": "2023-02-07", "status": "past", "notices": 1}, {"name": "Dr A Larsen", "first_seen": "2023-02-07", "last_seen": "2023-02-07", "status": "past", "notices": 1}, {"name": "Allan Larsen", "first_seen": "2023-12-01", "last_seen": "2023-12-01", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0281", "new_value": "0.0563", "effective": "2025-05-29", "evidence": "EDE moved 1:2 in one session on 2025-05-29 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:26.388920"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155947-6A1352745"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Further A$475k South American order for EdenCrete Pz7", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154754-6A1352196"}, {"date": "2026-10-26", "form": "Progress Report", "title": "EdenCrete - Update on Growing US-Based Project Pipeline", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153583-6A1351611"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151867-6A1350764"}, {"date": "2026-10-05", "form": "Periodic Reports", "title": "Eden US Sales Update - Strong Q1FY27 growth", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144563-6A1347784"}], "performance": {"ticker": "EDE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2006-06-06", "close": 3.21035645, "volume": 74431.0}, {"date": "2006-06-07", "close": 3.02690751, "volume": 17187.0}, {"date": "2006-06-08", "close": 3.39380539, "volume": 68051.0}, {"date": "2006-06-09", "close": 3.11863198, "volume": 9249.0}, {"date": "2006-06-13", "close": 2.93518304, "volume": 18261.0}, {"date": "2006-06-14", "close": 2.93518304, "volume": 20645.0}, {"date": "2006-06-15", "close": 2.56828516, "volume": 16272.0}, {"date": "2006-06-16", "close": 2.93518304, "volume": 10711.0}, {"date": "2006-06-19", "close": 2.7517341, "volume": 5724.0}, {"date": "2006-06-20", "close": 2.56828516, "volume": 7632.0}, {"date": "2006-06-21", "close": 2.47656069, "volume": 26491.0}, {"date": "2006-06-22", "close": 2.47656069, "volume": 545.0}, {"date": "2006-06-23", "close": 2.47656069, "volume": 4906.0}, {"date": "2006-06-26", "close": 2.47656069, "volume": 28789.0}, {"date": "2006-06-27", "close": 2.29311175, "volume": 14554.0}, {"date": "2006-06-28", "close": 2.10966281, "volume": 37994.0}, {"date": "2006-06-29", "close": 2.20138728, "volume": 23821.0}, {"date": "2006-06-30", "close": 2.38483622, "volume": 9539.0}, {"date": "2006-07-03", "close": 2.29311175, "volume": 5397.0}, {"date": "2006-07-04", "close": 2.38483622, "volume": 8231.0}, {"date": "2006-07-05", "close": 2.38483622, "volume": 4688.0}, {"date": "2006-07-06", "close": 2.38483622, "volume": 3271.0}, {"date": "2006-07-07", "close": 2.38483622, "volume": 968.0}, {"date": "2006-07-10", "close": 2.56828516, "volume": 4906.0}, {"date": "2006-07-11", "close": 2.47656069, "volume": 2317.0}, {"date": "2006-07-12", "close": 2.38483622, "volume": 213.0}, {"date": "2006-07-13", "close": 2.47656069, "volume": 382.0}, {"date": "2006-07-17", "close": 2.47656069, "volume": 14837.0}, {"date": "2006-07-18", "close": 2.56828516, "volume": 2421.0}, {"date": "2006-07-19", "close": 2.56828516, "volume": 5778.0}, {"date": "2006-07-20", "close": 2.29311175, "volume": 4066.0}, {"date": "2006-07-24", "close": 2.29311175, "volume": 545.0}, {"date": "2006-07-26", "close": 2.47656069, "volume": 5451.0}, {"date": "2006-07-27", "close": 2.38483622, "volume": 164.0}, {"date": "2006-07-28", "close": 2.29311175, "volume": 5243.0}, {"date": "2006-08-01", "close": 2.10966281, "volume": 3533.0}, {"date": "2006-08-02", "close": 2.38483622, "volume": 11965.0}, {"date": "2006-08-03", "close": 2.38483622, "volume": 5451.0}, {"date": "2006-08-04", "close": 2.38483622, "volume": 2726.0}, {"date": "2006-08-07", "close": 2.56828516, "volume": 5070.0}, {"date": "2006-08-09", "close": 2.47656069, "volume": 1363.0}, {"date": "2006-08-10", "close": 2.38483622, "volume": 2998.0}, {"date": "2006-08-14", "close": 2.38483622, "volume": 3434.0}, {"date": "2006-08-15", "close": 2.38483622, "volume": 2938.0}, {"date": "2006-08-16", "close": 2.47656069, "volume": 2562.0}, {"date": "2006-08-18", "close": 2.38483622, "volume": 545.0}, {"date": "2006-08-21", "close": 2.29311175, "volume": 14025.0}, {"date": "2006-08-24", "close": 2.20138728, "volume": 545.0}, {"date": "2006-08-28", "close": 2.20138728, "volume": 2889.0}, {"date": "2006-08-29", "close": 2.20138728, "volume": 9974.0}, {"date": "2006-08-30", "close": 2.20138728, "volume": 11720.0}, {"date": "2006-08-31", "close": 2.20138728, "volume": 5124.0}, {"date": "2006-09-01", "close": 2.01793834, "volume": 15863.0}, {"date": "2006-09-06", "close": 2.01793834, "volume": 1090.0}, {"date": "2006-09-07", "close": 2.20138728, "volume": 1590.0}, {"date": "2006-09-08", "close": 2.10966281, "volume": 1635.0}, {"date": "2006-09-11", "close": 2.01793834, "volume": 12538.0}, {"date": "2006-09-12", "close": 2.01793834, "volume": 545.0}, {"date": "2006-09-14", "close": 2.10966281, "volume": 4688.0}, {"date": "2006-09-15", "close": 2.01793834, "volume": 545.0}, {"date": "2006-09-18", "close": 2.10966281, "volume": 1363.0}, {"date": "2006-09-19", "close": 2.01793834, "volume": 2180.0}, {"date": "2006-09-20", "close": 1.8344894, "volume": 872.0}, {"date": "2006-09-21", "close": 2.01793834, "volume": 2126.0}, {"date": "2006-09-22", "close": 2.01793834, "volume": 818.0}, {"date": "2006-09-26", "close": 2.20138728, "volume": 19669.0}, {"date": "2006-09-27", "close": 2.20138728, "volume": 3543.0}, {"date": "2006-09-28", "close": 2.01793834, "volume": 4088.0}, {"date": "2006-09-29", "close": 2.01793834, "volume": 2998.0}, {"date": "2006-10-02", "close": 2.01793834, "volume": 273.0}, {"date": "2006-10-03", "close": 1.92621387, "volume": 1090.0}, {"date": "2006-10-04", "close": 1.8344894, "volume": 818.0}, {"date": "2006-10-05", "close": 1.8344894, "volume": 392.0}, {"date": "2006-10-06", "close": 2.01793834, "volume": 3625.0}, {"date": "2006-10-09", "close": 2.01793834, "volume": 6678.0}, {"date": "2006-10-10", "close": 2.01793834, "volume": 6959.0}, {"date": "2006-10-11", "close": 2.10966281, "volume": 3816.0}, {"date": "2006-10-12", "close": 2.01793834, "volume": 5551.0}, {"date": "2006-10-13", "close": 2.01793834, "volume": 1908.0}, {"date": "2006-10-16", "close": 2.20138728, "volume": 5941.0}, {"date": "2006-10-17", "close": 2.56828516, "volume": 14024.0}, {"date": "2006-10-18", "close": 2.47656069, "volume": 6814.0}, {"date": "2006-10-19", "close": 2.47656069, "volume": 14718.0}, {"date": "2006-10-20", "close": 2.47656069, "volume": 4361.0}, {"date": "2006-10-23", "close": 2.56828516, "volume": 8831.0}, {"date": "2006-10-24", "close": 2.47656069, "volume": 13682.0}, {"date": "2006-10-25", "close": 2.47656069, "volume": 906.0}, {"date": "2006-10-26", "close": 2.20138728, "volume": 9223.0}, {"date": "2006-10-27", "close": 2.20138728, "volume": 16353.0}, {"date": "2006-10-30", "close": 2.56828516, "volume": 2796.0}, {"date": "2006-10-31", "close": 2.47656069, "volume": 382.0}, {"date": "2006-11-01", "close": 2.93518304, "volume": 50084.0}, {"date": "2006-11-02", "close": 3.6689788, "volume": 54378.0}, {"date": "2006-11-03", "close": 3.30208092, "volume": 42709.0}, {"date": "2006-11-06", "close": 3.30208092, "volume": 20672.0}, {"date": "2006-11-07", "close": 3.39380539, "volume": 12689.0}, {"date": "2006-11-08", "close": 3.30208092, "volume": 11643.0}, {"date": "2006-11-09", "close": 3.21035645, "volume": 14841.0}, {"date": "2006-11-10", "close": 3.30208092, "volume": 18275.0}, {"date": "2006-11-13", "close": 3.21035645, "volume": 4949.0}, {"date": "2006-11-14", "close": 3.48552986, "volume": 45032.0}, {"date": "2006-11-15", "close": 3.76070327, "volume": 59320.0}, {"date": "2006-11-16", "close": 3.76070327, "volume": 29120.0}, {"date": "2006-11-17", "close": 3.76070327, "volume": 11284.0}, {"date": "2006-11-20", "close": 3.6689788, "volume": 24170.0}, {"date": "2006-11-21", "close": 3.6689788, "volume": 22950.0}, {"date": "2006-11-22", "close": 3.48552986, "volume": 5206.0}, {"date": "2006-11-23", "close": 3.76070327, "volume": 16086.0}, {"date": "2006-11-24", "close": 4.21932562, "volume": 32089.0}, {"date": "2006-11-27", "close": 4.12760115, "volume": 66767.0}, {"date": "2006-11-28", "close": 3.94415221, "volume": 27495.0}, {"date": "2006-11-29", "close": 4.12760115, "volume": 27540.0}, {"date": "2006-11-30", "close": 4.67794797, "volume": 43410.0}, {"date": "2006-12-01", "close": 5.13657032, "volume": 40894.0}, {"date": "2006-12-04", "close": 5.04484585, "volume": 27003.0}, {"date": "2006-12-05", "close": 5.13657032, "volume": 26872.0}, {"date": "2006-12-06", "close": 4.76967244, "volume": 42241.0}, {"date": "2006-12-07", "close": 4.95312138, "volume": 16367.0}, {"date": "2006-12-08", "close": 5.13657032, "volume": 39599.0}, {"date": "2006-12-11", "close": 6.14553949, "volume": 60769.0}, {"date": "2006-12-12", "close": 7.06278419, "volume": 92414.0}, {"date": "2006-12-13", "close": 8.2552023, "volume": 105578.0}, {"date": "2006-12-18", "close": 7.70485548, "volume": 224380.0}, {"date": "2006-12-19", "close": 6.97105972, "volume": 83519.0}, {"date": "2006-12-20", "close": 7.52140654, "volume": 41300.0}, {"date": "2006-12-21", "close": 7.3379576, "volume": 36690.0}, {"date": "2006-12-22", "close": 7.3379576, "volume": 7032.0}, {"date": "2006-12-27", "close": 6.69588631, "volume": 4759.0}, {"date": "2006-12-28", "close": 6.69588631, "volume": 9977.0}, {"date": "2006-12-29", "close": 6.97105972, "volume": 7856.0}, {"date": "2007-01-02", "close": 7.15450866, "volume": 4397.0}, {"date": "2007-01-03", "close": 7.06278419, "volume": 11464.0}, {"date": "2007-01-04", "close": 6.60416184, "volume": 12657.0}, {"date": "2007-01-05", "close": 6.97105972, "volume": 9178.0}, {"date": "2007-01-08", "close": 6.69588631, "volume": 12073.0}, {"date": "2007-01-09", "close": 6.97105972, "volume": 8498.0}, {"date": "2007-01-10", "close": 6.60416184, "volume": 8453.0}, {"date": "2007-01-11", "close": 6.87933525, "volume": 2644.0}, {"date": "2007-01-12", "close": 6.60416184, "volume": 4723.0}, {"date": "2007-01-15", "close": 6.69588631, "volume": 11267.0}, {"date": "2007-01-16", "close": 6.51243737, "volume": 2468.0}, {"date": "2007-01-17", "close": 6.60416184, "volume": 3151.0}, {"date": "2007-01-18", "close": 6.05381502, "volume": 25696.0}, {"date": "2007-01-19", "close": 6.60416184, "volume": 27957.0}, {"date": "2007-01-22", "close": 7.52140654, "volume": 29628.0}, {"date": "2007-01-23", "close": 7.61313101, "volume": 49868.0}, {"date": "2007-01-24", "close": 7.3379576, "volume": 13499.0}, {"date": "2007-01-25", "close": 7.3379576, "volume": 25836.0}, {"date": "2007-01-29", "close": 7.70485548, "volume": 40332.0}, {"date": "2007-01-30", "close": 7.88830442, "volume": 12486.0}, {"date": "2007-01-31", "close": 9.172447, "volume": 37892.0}, {"date": "2007-02-01", "close": 9.172447, "volume": 34700.0}, {"date": "2007-02-02", "close": 8.80554912, "volume": 12702.0}, {"date": "2007-02-05", "close": 9.81451829, "volume": 14402.0}, {"date": "2007-02-06", "close": 9.172447, "volume": 29875.0}, {"date": "2007-02-07", "close": 9.72279382, "volume": 6817.0}, {"date": "2007-02-08", "close": 11.9241811, "volume": 111196.0}, {"date": "2007-02-09", "close": 11.37383428, "volume": 59668.0}, {"date": "2007-02-12", "close": 12.38280345, "volume": 44392.0}, {"date": "2007-02-13", "close": 12.8414258, "volume": 40459.0}, {"date": "2007-02-14", "close": 11.9241811, "volume": 50262.0}, {"date": "2007-02-15", "close": 11.55728322, "volume": 31779.0}, {"date": "2007-02-16", "close": 11.9241811, "volume": 17312.0}, {"date": "2007-02-19", "close": 12.29107898, "volume": 11116.0}, {"date": "2007-02-20", "close": 12.65797686, "volume": 16264.0}, {"date": "2007-02-21", "close": 12.29107898, "volume": 17419.0}, {"date": "2007-02-22", "close": 11.83245663, "volume": 31383.0}, {"date": "2007-02-23", "close": 11.64900769, "volume": 18535.0}, {"date": "2007-02-26", "close": 10.54831405, "volume": 30529.0}, {"date": "2007-02-27", "close": 11.28210981, "volume": 15070.0}, {"date": "2007-02-28", "close": 10.54831405, "volume": 27249.0}, {"date": "2007-03-01", "close": 10.91521193, "volume": 11870.0}, {"date": "2007-03-02", "close": 10.82348746, "volume": 7278.0}, {"date": "2007-03-05", "close": 9.90624276, "volume": 13147.0}, {"date": "2007-03-06", "close": 10.18141617, "volume": 7930.0}, {"date": "2007-03-07", "close": 10.0896917, "volume": 4715.0}, {"date": "2007-03-08", "close": 10.27314064, "volume": 9556.0}, {"date": "2007-03-09", "close": 10.36486511, "volume": 3313.0}, {"date": "2007-03-12", "close": 10.0896917, "volume": 3222.0}, {"date": "2007-03-13", "close": 10.45658958, "volume": 7613.0}, {"date": "2007-03-14", "close": 10.0896917, "volume": 12626.0}, {"date": "2007-03-15", "close": 10.54831405, "volume": 7179.0}, {"date": "2007-03-16", "close": 11.19038534, "volume": 24700.0}, {"date": "2007-03-19", "close": 12.47452792, "volume": 24799.0}, {"date": "2007-03-20", "close": 11.74073216, "volume": 49519.0}, {"date": "2007-03-21", "close": 11.19038534, "volume": 24327.0}, {"date": "2007-03-22", "close": 11.46555875, "volume": 13933.0}, {"date": "2007-03-23", "close": 11.83245663, "volume": 10903.0}, {"date": "2007-03-26", "close": 11.37383428, "volume": 5671.0}, {"date": "2007-03-27", "close": 11.37383428, "volume": 981.0}, {"date": "2007-03-28", "close": 11.0069364, "volume": 5288.0}, {"date": "2007-03-29", "close": 11.0069364, "volume": 11225.0}, {"date": "2007-03-30", "close": 10.45658958, "volume": 8159.0}, {"date": "2007-04-02", "close": 10.64003852, "volume": 10895.0}, {"date": "2007-04-03", "close": 11.37383428, "volume": 16291.0}, {"date": "2007-04-04", "close": 11.64900769, "volume": 9269.0}, {"date": "2007-04-05", "close": 11.74073216, "volume": 6498.0}, {"date": "2007-04-10", "close": 11.9241811, "volume": 6912.0}, {"date": "2007-04-11", "close": 12.10763004, "volume": 17463.0}, {"date": "2007-04-12", "close": 13.39177262, "volume": 19605.0}, {"date": "2007-04-13", "close": 13.48349709, "volume": 29445.0}, {"date": "2007-04-16", "close": 13.94211944, "volume": 18268.0}, {"date": "2007-04-17", "close": 13.20832368, "volume": 17042.0}, {"date": "2007-04-18", "close": 13.57522156, "volume": 4670.0}, {"date": "2007-04-19", "close": 12.29107898, "volume": 9479.0}, {"date": "2007-04-20", "close": 13.20832368, "volume": 3339.0}, {"date": "2007-04-23", "close": 12.47452792, "volume": 2683.0}, {"date": "2007-04-24", "close": 12.56625239, "volume": 6459.0}, {"date": "2007-04-26", "close": 11.9241811, "volume": 9831.0}, {"date": "2007-04-27", "close": 12.65797686, "volume": 11364.0}, {"date": "2007-04-30", "close": 12.65797686, "volume": 5363.0}, {"date": "2007-05-01", "close": 12.29107898, "volume": 5356.0}, {"date": "2007-05-02", "close": 12.19935451, "volume": 8367.0}, {"date": "2007-05-03", "close": 12.10763004, "volume": 4715.0}, {"date": "2007-05-04", "close": 13.02487474, "volume": 10066.0}, {"date": "2007-05-07", "close": 12.38280345, "volume": 3272.0}, {"date": "2007-05-08", "close": 12.38280345, "volume": 6855.0}, {"date": "2007-05-09", "close": 12.74970133, "volume": 1811.0}, {"date": "2007-05-10", "close": 12.29107898, "volume": 1013.0}, {"date": "2007-05-11", "close": 12.29107898, "volume": 3805.0}, {"date": "2007-05-16", "close": 13.20832368, "volume": 45013.0}, {"date": "2007-05-17", "close": 14.30901732, "volume": 13035.0}, {"date": "2007-05-18", "close": 14.30901732, "volume": 6428.0}, {"date": "2007-05-21", "close": 13.57522156, "volume": 7043.0}, {"date": "2007-05-22", "close": 14.03384391, "volume": 2962.0}, {"date": "2007-05-23", "close": 13.66694603, "volume": 7581.0}, {"date": "2007-05-24", "close": 13.39177262, "volume": 3812.0}, {"date": "2007-05-25", "close": 13.85039497, "volume": 5553.0}, {"date": "2007-05-28", "close": 13.39177262, "volume": 6685.0}, {"date": "2007-05-29", "close": 13.57522156, "volume": 1550.0}, {"date": "2007-05-30", "close": 13.39177262, "volume": 3690.0}, {"date": "2007-05-31", "close": 13.57522156, "volume": 845.0}, {"date": "2007-06-01", "close": 13.7586705, "volume": 7736.0}, {"date": "2007-06-04", "close": 13.39177262, "volume": 9560.0}, {"date": "2007-06-05", "close": 13.57522156, "volume": 3993.0}, {"date": "2007-06-06", "close": 13.48349709, "volume": 1117.0}, {"date": "2007-06-07", "close": 12.8414258, "volume": 7254.0}, {"date": "2007-06-08", "close": 12.65797686, "volume": 3183.0}, {"date": "2007-06-12", "close": 12.19935451, "volume": 6351.0}, {"date": "2007-06-13", "close": 11.0069364, "volume": 7922.0}, {"date": "2007-06-14", "close": 11.9241811, "volume": 5722.0}, {"date": "2007-06-15", "close": 11.9241811, "volume": 3297.0}, {"date": "2007-06-18", "close": 12.10763004, "volume": 2034.0}, {"date": "2007-06-19", "close": 11.46555875, "volume": 3778.0}, {"date": "2007-06-20", "close": 11.9241811, "volume": 2863.0}, {"date": "2007-06-21", "close": 12.10763004, "volume": 1617.0}, {"date": "2007-06-22", "close": 11.37383428, "volume": 3312.0}, {"date": "2007-06-25", "close": 11.74073216, "volume": 2597.0}, {"date": "2007-06-26", "close": 11.55728322, "volume": 2404.0}, {"date": "2007-06-27", "close": 11.28210981, "volume": 4975.0}, {"date": "2007-06-28", "close": 11.37383428, "volume": 2672.0}, {"date": "2007-06-29", "close": 11.0069364, "volume": 7795.0}, {"date": "2007-07-02", "close": 11.74073216, "volume": 4740.0}, {"date": "2007-07-09", "close": 11.9241811, "volume": 16888.0}, {"date": "2007-07-10", "close": 11.74073216, "volume": 5140.0}, {"date": "2007-07-11", "close": 11.74073216, "volume": 5576.0}, {"date": "2007-07-12", "close": 11.9241811, "volume": 3958.0}, {"date": "2007-07-13", "close": 12.29107898, "volume": 5151.0}, {"date": "2007-07-16", "close": 12.10763004, "volume": 8974.0}, {"date": "2007-07-17", "close": 12.29107898, "volume": 2797.0}, {"date": "2007-07-18", "close": 11.19038534, "volume": 12366.0}, {"date": "2007-07-19", "close": 11.46555875, "volume": 4014.0}, {"date": "2007-07-20", "close": 11.9241811, "volume": 7868.0}, {"date": "2007-07-23", "close": 11.46555875, "volume": 4492.0}, {"date": "2007-07-24", "close": 11.9241811, "volume": 4027.0}, {"date": "2007-07-25", "close": 11.46555875, "volume": 2388.0}, {"date": "2007-07-26", "close": 11.74073216, "volume": 6208.0}, {"date": "2007-07-27", "close": 11.55728322, "volume": 1690.0}, {"date": "2007-07-30", "close": 11.37383428, "volume": 5488.0}, {"date": "2007-07-31", "close": 11.09866087, "volume": 5680.0}, {"date": "2007-08-01", "close": 11.55728322, "volume": 4234.0}, {"date": "2007-08-02", "close": 10.82348746, "volume": 1619.0}, {"date": "2007-08-03", "close": 11.0069364, "volume": 1434.0}, {"date": "2007-08-06", "close": 10.0896917, "volume": 9978.0}, {"date": "2007-08-07", "close": 10.0896917, "volume": 1156.0}, {"date": "2007-08-08", "close": 10.82348746, "volume": 1363.0}, {"date": "2007-08-09", "close": 10.54831405, "volume": 1199.0}, {"date": "2007-08-10", "close": 10.18141617, "volume": 3254.0}, {"date": "2007-08-13", "close": 9.63106935, "volume": 7141.0}, {"date": "2007-08-14", "close": 9.172447, "volume": 6999.0}, {"date": "2007-08-15", "close": 9.172447, "volume": 3945.0}, {"date": "2007-08-16", "close": 7.3379576, "volume": 6387.0}, {"date": "2007-08-17", "close": 8.2552023, "volume": 4214.0}, {"date": "2007-08-20", "close": 8.62210018, "volume": 2721.0}, {"date": "2007-08-21", "close": 9.172447, "volume": 3963.0}, {"date": "2007-08-22", "close": 8.80554912, "volume": 3898.0}, {"date": "2007-08-23", "close": 9.172447, "volume": 7695.0}, {"date": "2007-08-24", "close": 9.90624276, "volume": 5326.0}, {"date": "2007-08-27", "close": 9.53934488, "volume": 2467.0}, {"date": "2007-08-28", "close": 9.172447, "volume": 8691.0}, {"date": "2007-08-30", "close": 8.71382465, "volume": 5233.0}, {"date": "2007-08-31", "close": 8.98899806, "volume": 1363.0}, {"date": "2007-09-03", "close": 8.80554912, "volume": 1090.0}, {"date": "2007-09-04", "close": 8.43865124, "volume": 1717.0}, {"date": "2007-09-05", "close": 8.62210018, "volume": 2982.0}, {"date": "2007-09-06", "close": 8.43865124, "volume": 6214.0}, {"date": "2007-09-07", "close": 9.172447, "volume": 25745.0}, {"date": "2007-09-10", "close": 8.62210018, "volume": 6522.0}, {"date": "2007-09-11", "close": 8.43865124, "volume": 251.0}, {"date": "2007-09-12", "close": 8.53037571, "volume": 4165.0}, {"date": "2007-09-13", "close": 8.2552023, "volume": 1853.0}, {"date": "2007-09-14", "close": 8.34692677, "volume": 4710.0}, {"date": "2007-09-17", "close": 8.34692677, "volume": 2044.0}, {"date": "2007-09-18", "close": 8.62210018, "volume": 5145.0}, {"date": "2007-09-19", "close": 8.34692677, "volume": 5835.0}, {"date": "2007-09-20", "close": 8.80554912, "volume": 4426.0}, {"date": "2007-09-21", "close": 8.43865124, "volume": 2906.0}, {"date": "2007-09-24", "close": 8.98899806, "volume": 5347.0}, {"date": "2007-09-25", "close": 8.80554912, "volume": 4708.0}, {"date": "2007-09-26", "close": 8.2552023, "volume": 743.0}, {"date": "2007-09-27", "close": 8.2552023, "volume": 1895.0}, {"date": "2007-09-28", "close": 8.43865124, "volume": 981.0}, {"date": "2007-10-02", "close": 8.43865124, "volume": 4639.0}, {"date": "2007-10-03", "close": 8.07175336, "volume": 1437.0}, {"date": "2007-10-04", "close": 7.88830442, "volume": 4628.0}, {"date": "2007-10-05", "close": 7.88830442, "volume": 2459.0}, {"date": "2007-10-08", "close": 7.3379576, "volume": 7718.0}, {"date": "2007-10-09", "close": 7.3379576, "volume": 1660.0}, {"date": "2007-10-10", "close": 7.42968207, "volume": 5551.0}, {"date": "2007-10-11", "close": 8.89727359, "volume": 29300.0}, {"date": "2007-10-12", "close": 11.0069364, "volume": 40263.0}, {"date": "2007-10-15", "close": 11.0069364, "volume": 17721.0}, {"date": "2007-10-16", "close": 10.27314064, "volume": 14234.0}, {"date": "2007-10-17", "close": 9.53934488, "volume": 4764.0}, {"date": "2007-10-18", "close": 10.0896917, "volume": 3347.0}, {"date": "2007-10-19", "close": 10.0896917, "volume": 1853.0}, {"date": "2007-10-22", "close": 10.45658958, "volume": 3913.0}, {"date": "2007-10-23", "close": 10.27314064, "volume": 1559.0}, {"date": "2007-10-24", "close": 9.72279382, "volume": 300.0}, {"date": "2007-10-25", "close": 9.172447, "volume": 2456.0}, {"date": "2007-10-26", "close": 8.71382465, "volume": 4424.0}, {"date": "2007-10-29", "close": 8.2552023, "volume": 3216.0}, {"date": "2007-10-30", "close": 7.98002889, "volume": 2720.0}, {"date": "2007-10-31", "close": 8.80554912, "volume": 2628.0}, {"date": "2007-11-01", "close": 8.98899806, "volume": 4961.0}, {"date": "2007-11-02", "close": 8.53037571, "volume": 1362.0}, {"date": "2007-11-05", "close": 8.43865124, "volume": 1090.0}, {"date": "2007-11-06", "close": 8.53037571, "volume": 1297.0}, {"date": "2007-11-07", "close": 8.43865124, "volume": 2279.0}, {"date": "2007-11-08", "close": 8.2552023, "volume": 1090.0}, {"date": "2007-11-09", "close": 8.43865124, "volume": 5734.0}, {"date": "2007-11-12", "close": 8.16347783, "volume": 3405.0}, {"date": "2007-11-13", "close": 8.07175336, "volume": 1108.0}, {"date": "2007-11-14", "close": 7.88830442, "volume": 6605.0}, {"date": "2007-11-15", "close": 8.07175336, "volume": 1352.0}, {"date": "2007-11-16", "close": 8.80554912, "volume": 1145.0}, {"date": "2007-11-19", "close": 8.2552023, "volume": 2856.0}, {"date": "2007-11-20", "close": 7.98002889, "volume": 687.0}, {"date": "2007-11-21", "close": 8.07175336, "volume": 3674.0}, {"date": "2007-11-22", "close": 8.07175336, "volume": 1308.0}, {"date": "2007-11-23", "close": 7.88830442, "volume": 8644.0}, {"date": "2007-11-26", "close": 8.2552023, "volume": 1369.0}, {"date": "2007-11-27", "close": 8.07175336, "volume": 848.0}, {"date": "2007-11-28", "close": 7.98002889, "volume": 2323.0}, {"date": "2007-11-29", "close": 7.98002889, "volume": 959.0}, {"date": "2007-12-03", "close": 8.16347783, "volume": 3421.0}, {"date": "2007-12-04", "close": 8.07175336, "volume": 2700.0}, {"date": "2007-12-05", "close": 7.52140654, "volume": 664.0}, {"date": "2007-12-06", "close": 7.98002889, "volume": 18087.0}, {"date": "2007-12-07", "close": 8.98899806, "volume": 16756.0}, {"date": "2007-12-10", "close": 8.89727359, "volume": 9671.0}, {"date": "2007-12-11", "close": 8.89727359, "volume": 1096.0}, {"date": "2007-12-12", "close": 8.43865124, "volume": 1423.0}, {"date": "2007-12-13", "close": 8.80554912, "volume": 386.0}, {"date": "2007-12-14", "close": 8.43865124, "volume": 1073.0}, {"date": "2007-12-17", "close": 8.2552023, "volume": 2143.0}, {"date": "2007-12-18", "close": 8.07175336, "volume": 15334.0}, {"date": "2007-12-19", "close": 8.2552023, "volume": 3325.0}, {"date": "2007-12-20", "close": 7.98002889, "volume": 2340.0}, {"date": "2007-12-21", "close": 8.43865124, "volume": 2726.0}, {"date": "2007-12-24", "close": 8.2552023, "volume": 545.0}, {"date": "2007-12-28", "close": 8.2552023, "volume": 2017.0}, {"date": "2007-12-31", "close": 8.43865124, "volume": 114.0}, {"date": "2008-01-02", "close": 8.2552023, "volume": 3009.0}, {"date": "2008-01-03", "close": 7.98002889, "volume": 1248.0}, {"date": "2008-01-04", "close": 7.70485548, "volume": 2993.0}, {"date": "2008-01-07", "close": 7.61313101, "volume": 1363.0}, {"date": "2008-01-08", "close": 8.43865124, "volume": 2317.0}, {"date": "2008-01-09", "close": 7.98002889, "volume": 1130.0}, {"date": "2008-01-10", "close": 7.88830442, "volume": 273.0}, {"date": "2008-01-11", "close": 7.3379576, "volume": 3367.0}, {"date": "2008-01-14", "close": 6.87933525, "volume": 6567.0}, {"date": "2008-01-15", "close": 6.60416184, "volume": 300.0}, {"date": "2008-01-17", "close": 7.52140654, "volume": 28376.0}, {"date": "2008-01-18", "close": 7.3379576, "volume": 6198.0}, {"date": "2008-01-21", "close": 7.3379576, "volume": 2380.0}, {"date": "2008-01-22", "close": 6.60416184, "volume": 11524.0}, {"date": "2008-01-23", "close": 6.97105972, "volume": 7552.0}, {"date": "2008-01-24", "close": 7.15450866, "volume": 2110.0}, {"date": "2008-01-25", "close": 7.15450866, "volume": 11071.0}, {"date": "2008-01-29", "close": 7.70485548, "volume": 8722.0}, {"date": "2008-01-30", "close": 7.79657995, "volume": 1049.0}, {"date": "2008-01-31", "close": 7.70485548, "volume": 24652.0}, {"date": "2008-02-01", "close": 7.70485548, "volume": 1772.0}, {"date": "2008-02-04", "close": 7.3379576, "volume": 150.0}, {"date": "2008-02-05", "close": 6.97105972, "volume": 1484.0}, {"date": "2008-02-06", "close": 6.4207129, "volume": 3918.0}, {"date": "2008-02-07", "close": 6.23726396, "volume": 5179.0}, {"date": "2008-02-08", "close": 6.97105972, "volume": 600.0}, {"date": "2008-02-11", "close": 7.15450866, "volume": 5887.0}, {"date": "2008-02-12", "close": 6.78761078, "volume": 7706.0}, {"date": "2008-02-13", "close": 7.3379576, "volume": 2439.0}, {"date": "2008-02-14", "close": 7.15450866, "volume": 545.0}, {"date": "2008-02-15", "close": 6.87933525, "volume": 1799.0}, {"date": "2008-02-18", "close": 7.24623313, "volume": 6691.0}, {"date": "2008-02-19", "close": 7.24623313, "volume": 69.0}, {"date": "2008-02-21", "close": 6.78761078, "volume": 6533.0}, {"date": "2008-02-22", "close": 6.69588631, "volume": 1526.0}, {"date": "2008-02-25", "close": 6.69588631, "volume": 450.0}, {"date": "2008-02-26", "close": 6.60416184, "volume": 2788.0}, {"date": "2008-02-27", "close": 6.97105972, "volume": 1575.0}, {"date": "2008-02-29", "close": 6.4207129, "volume": 2551.0}, {"date": "2008-03-03", "close": 6.05381502, "volume": 807.0}, {"date": "2008-03-04", "close": 5.5034682, "volume": 4813.0}, {"date": "2008-03-05", "close": 5.87036608, "volume": 7030.0}, {"date": "2008-03-06", "close": 6.05381502, "volume": 1652.0}, {"date": "2008-03-07", "close": 5.96209055, "volume": 9520.0}, {"date": "2008-03-10", "close": 6.23726396, "volume": 3598.0}, {"date": "2008-03-11", "close": 5.77864161, "volume": 1908.0}, {"date": "2008-03-12", "close": 5.87036608, "volume": 7074.0}, {"date": "2008-03-13", "close": 5.96209055, "volume": 3416.0}, {"date": "2008-03-14", "close": 5.96209055, "volume": 2542.0}, {"date": "2008-03-17", "close": 5.68691714, "volume": 5623.0}, {"date": "2008-03-18", "close": 5.5034682, "volume": 5830.0}, {"date": "2008-03-19", "close": 5.59519267, "volume": 9992.0}, {"date": "2008-03-20", "close": 5.32001926, "volume": 4252.0}, {"date": "2008-03-25", "close": 5.5034682, "volume": 2027.0}, {"date": "2008-03-26", "close": 5.68691714, "volume": 3135.0}, {"date": "2008-03-27", "close": 5.5034682, "volume": 5934.0}, {"date": "2008-03-28", "close": 5.87036608, "volume": 658.0}, {"date": "2008-03-31", "close": 5.5034682, "volume": 2800.0}, {"date": "2008-04-01", "close": 5.5034682, "volume": 409.0}, {"date": "2008-04-02", "close": 5.5034682, "volume": 4029.0}, {"date": "2008-04-03", "close": 5.5034682, "volume": 12919.0}, {"date": "2008-04-04", "close": 5.32001926, "volume": 7223.0}, {"date": "2008-04-07", "close": 4.76967244, "volume": 4807.0}, {"date": "2008-04-08", "close": 4.95312138, "volume": 3380.0}, {"date": "2008-04-09", "close": 5.13657032, "volume": 7632.0}, {"date": "2008-04-10", "close": 4.95312138, "volume": 763.0}, {"date": "2008-04-14", "close": 5.5034682, "volume": 3271.0}, {"date": "2008-04-16", "close": 6.05381502, "volume": 3256.0}, {"date": "2008-04-18", "close": 6.23726396, "volume": 2944.0}, {"date": "2008-04-21", "close": 7.06278419, "volume": 8688.0}, {"date": "2008-04-22", "close": 7.15450866, "volume": 9398.0}, {"date": "2008-04-23", "close": 6.97105972, "volume": 4067.0}, {"date": "2008-04-24", "close": 7.15450866, "volume": 2697.0}, {"date": "2008-04-28", "close": 6.78761078, "volume": 8156.0}, {"date": "2008-04-29", "close": 7.3379576, "volume": 4797.0}, {"date": "2008-04-30", "close": 6.97105972, "volume": 1357.0}, {"date": "2008-05-01", "close": 6.97105972, "volume": 5474.0}, {"date": "2008-05-02", "close": 7.24623313, "volume": 7526.0}, {"date": "2008-05-05", "close": 7.15450866, "volume": 9370.0}, {"date": "2008-05-06", "close": 7.88830442, "volume": 15985.0}, {"date": "2008-05-07", "close": 7.88830442, "volume": 13362.0}, {"date": "2008-05-08", "close": 7.61313101, "volume": 15708.0}, {"date": "2008-05-09", "close": 7.52140654, "volume": 9827.0}, {"date": "2008-05-12", "close": 7.52140654, "volume": 5663.0}, {"date": "2008-05-13", "close": 7.52140654, "volume": 3440.0}, {"date": "2008-05-14", "close": 7.06278419, "volume": 3682.0}, {"date": "2008-05-15", "close": 7.15450866, "volume": 8948.0}, {"date": "2008-05-16", "close": 7.61313101, "volume": 4061.0}, {"date": "2008-05-19", "close": 7.15450866, "volume": 6618.0}, {"date": "2008-05-20", "close": 7.15450866, "volume": 8144.0}, {"date": "2008-05-21", "close": 6.97105972, "volume": 1750.0}, {"date": "2008-05-22", "close": 6.97105972, "volume": 6705.0}, {"date": "2008-05-23", "close": 6.97105972, "volume": 8608.0}, {"date": "2008-05-26", "close": 6.97105972, "volume": 1363.0}, {"date": "2008-05-27", "close": 7.15450866, "volume": 681.0}, {"date": "2008-05-28", "close": 7.15450866, "volume": 6450.0}, {"date": "2008-05-29", "close": 6.78761078, "volume": 9907.0}, {"date": "2008-05-30", "close": 7.70485548, "volume": 42967.0}, {"date": "2008-06-02", "close": 7.79657995, "volume": 31620.0}, {"date": "2008-06-03", "close": 7.88830442, "volume": 18384.0}, {"date": "2008-06-04", "close": 6.97105972, "volume": 19084.0}, {"date": "2008-06-05", "close": 6.60416184, "volume": 10373.0}, {"date": "2008-06-06", "close": 7.15450866, "volume": 9896.0}, {"date": "2008-06-10", "close": 6.78761078, "volume": 8078.0}, {"date": "2008-06-11", "close": 6.78761078, "volume": 3271.0}, {"date": "2008-06-12", "close": 6.69588631, "volume": 11857.0}, {"date": "2008-06-13", "close": 6.4207129, "volume": 8800.0}, {"date": "2008-06-16", "close": 6.32898843, "volume": 6307.0}, {"date": "2008-06-17", "close": 5.87036608, "volume": 6564.0}, {"date": "2008-06-18", "close": 6.23726396, "volume": 1363.0}, {"date": "2008-06-19", "close": 5.87036608, "volume": 2420.0}, {"date": "2008-06-20", "close": 5.68691714, "volume": 11616.0}, {"date": "2008-06-23", "close": 5.96209055, "volume": 4470.0}, {"date": "2008-06-24", "close": 5.68691714, "volume": 7702.0}, {"date": "2008-06-25", "close": 5.5034682, "volume": 6977.0}, {"date": "2008-06-26", "close": 5.5034682, "volume": 4601.0}, {"date": "2008-06-27", "close": 5.5034682, "volume": 10300.0}, {"date": "2008-06-30", "close": 5.04484585, "volume": 16927.0}, {"date": "2008-07-01", "close": 4.95312138, "volume": 7904.0}, {"date": "2008-07-02", "close": 5.13657032, "volume": 1269.0}, {"date": "2008-07-03", "close": 5.13657032, "volume": 1006.0}, {"date": "2008-07-04", "close": 5.13657032, "volume": 4077.0}, {"date": "2008-07-07", "close": 4.5862235, "volume": 4225.0}, {"date": "2008-07-08", "close": 4.5862235, "volume": 10630.0}, {"date": "2008-07-09", "close": 4.5862235, "volume": 2328.0}, {"date": "2008-07-10", "close": 4.76967244, "volume": 818.0}, {"date": "2008-07-11", "close": 4.40277456, "volume": 6269.0}, {"date": "2008-07-14", "close": 4.31105009, "volume": 91.0}, {"date": "2008-07-15", "close": 4.40277456, "volume": 1363.0}, {"date": "2008-07-16", "close": 4.40277456, "volume": 1908.0}, {"date": "2008-07-17", "close": 4.40277456, "volume": 109.0}, {"date": "2008-07-18", "close": 4.03587668, "volume": 2617.0}, {"date": "2008-07-21", "close": 4.86139691, "volume": 32218.0}, {"date": "2008-07-22", "close": 4.76967244, "volume": 8616.0}, {"date": "2008-07-23", "close": 4.40277456, "volume": 16381.0}, {"date": "2008-07-24", "close": 4.49449903, "volume": 10875.0}, {"date": "2008-07-25", "close": 4.5862235, "volume": 12372.0}, {"date": "2008-07-28", "close": 4.31105009, "volume": 8994.0}, {"date": "2008-07-29", "close": 4.21932562, "volume": 4034.0}, {"date": "2008-07-30", "close": 4.40277456, "volume": 1423.0}, {"date": "2008-07-31", "close": 4.40277456, "volume": 7593.0}, {"date": "2008-08-01", "close": 4.40277456, "volume": 11329.0}, {"date": "2008-08-04", "close": 4.21932562, "volume": 1889.0}, {"date": "2008-08-05", "close": 4.03587668, "volume": 1872.0}, {"date": "2008-08-06", "close": 3.85242774, "volume": 9133.0}, {"date": "2008-08-07", "close": 3.48552986, "volume": 15103.0}, {"date": "2008-08-08", "close": 3.76070327, "volume": 7847.0}, {"date": "2008-08-11", "close": 3.48552986, "volume": 3489.0}, {"date": "2008-08-12", "close": 3.6689788, "volume": 1772.0}, {"date": "2008-08-13", "close": 3.48552986, "volume": 7618.0}, {"date": "2008-08-14", "close": 3.76070327, "volume": 1036.0}, {"date": "2008-08-15", "close": 3.6689788, "volume": 1232.0}, {"date": "2008-08-18", "close": 3.39380539, "volume": 5587.0}, {"date": "2008-08-20", "close": 3.02690751, "volume": 818.0}, {"date": "2008-08-21", "close": 3.48552986, "volume": 2361.0}, {"date": "2008-08-22", "close": 3.39380539, "volume": 818.0}, {"date": "2008-08-25", "close": 3.30208092, "volume": 1483.0}, {"date": "2008-08-26", "close": 3.48552986, "volume": 1145.0}, {"date": "2008-08-27", "close": 3.48552986, "volume": 343.0}, {"date": "2008-08-28", "close": 3.48552986, "volume": 3111.0}, {"date": "2008-08-29", "close": 3.48552986, "volume": 1090.0}, {"date": "2008-09-01", "close": 3.6689788, "volume": 13794.0}, {"date": "2008-09-02", "close": 3.76070327, "volume": 11236.0}, {"date": "2008-09-03", "close": 3.6689788, "volume": 9557.0}, {"date": "2008-09-05", "close": 3.6689788, "volume": 1268.0}, {"date": "2008-09-08", "close": 3.6689788, "volume": 1172.0}, {"date": "2008-09-09", "close": 3.6689788, "volume": 5424.0}, {"date": "2008-09-10", "close": 3.48552986, "volume": 16626.0}, {"date": "2008-09-11", "close": 3.48552986, "volume": 3731.0}, {"date": "2008-09-12", "close": 3.48552986, "volume": 2180.0}, {"date": "2008-09-15", "close": 3.30208092, "volume": 1900.0}, {"date": "2008-09-16", "close": 2.7517341, "volume": 11295.0}, {"date": "2008-09-17", "close": 2.56828516, "volume": 22648.0}, {"date": "2008-09-18", "close": 2.7517341, "volume": 9868.0}, {"date": "2008-09-19", "close": 2.56828516, "volume": 2599.0}, {"date": "2008-09-22", "close": 2.66000963, "volume": 2214.0}, {"date": "2009-02-27", "close": 1.55931599, "volume": 19654.0}, {"date": "2009-03-02", "close": 1.596005778, "volume": 80504.0}, {"date": "2009-03-03", "close": 1.320832368, "volume": 34884.0}, {"date": "2009-03-04", "close": 1.064003852, "volume": 27610.0}, {"date": "2009-03-05", "close": 1.137383428, "volume": 31153.0}, {"date": "2009-03-06", "close": 0.880554912, "volume": 22464.0}, {"date": "2009-03-09", "close": 0.807175336, "volume": 55329.0}, {"date": "2009-03-10", "close": 0.660416184, "volume": 42246.0}, {"date": "2009-03-11", "close": 0.678761078, "volume": 22949.0}, {"date": "2009-03-12", "close": 0.623726396, "volume": 26438.0}, {"date": "2009-03-13", "close": 0.715450866, "volume": 10630.0}, {"date": "2009-03-16", "close": 0.678761078, "volume": 9430.0}, {"date": "2009-03-17", "close": 0.715450866, "volume": 147679.0}, {"date": "2009-03-18", "close": 0.715450866, "volume": 207462.0}, {"date": "2009-03-19", "close": 0.697105972, "volume": 53170.0}, {"date": "2009-03-20", "close": 0.64207129, "volume": 38975.0}, {"date": "2009-03-23", "close": 0.587036608, "volume": 166264.0}, {"date": "2009-03-24", "close": 0.605381502, "volume": 148886.0}, {"date": "2009-03-25", "close": 0.55034682, "volume": 50497.0}, {"date": "2009-03-26", "close": 0.587036608, "volume": 26052.0}, {"date": "2009-03-27", "close": 0.82552023, "volume": 301601.0}, {"date": "2009-03-30", "close": 1.412556838, "volume": 254905.0}, {"date": "2009-03-31", "close": 1.797799612, "volume": 542395.0}, {"date": "2009-04-01", "close": 1.55931599, "volume": 184357.0}, {"date": "2009-04-02", "close": 1.449246626, "volume": 100742.0}, {"date": "2009-04-03", "close": 1.339177262, "volume": 79750.0}, {"date": "2009-04-06", "close": 1.449246626, "volume": 29604.0}, {"date": "2009-04-07", "close": 1.394211944, "volume": 34138.0}, {"date": "2009-04-08", "close": 1.320832368, "volume": 40215.0}, {"date": "2009-04-09", "close": 1.724420036, "volume": 79741.0}, {"date": "2009-04-14", "close": 1.65104046, "volume": 14592.0}, {"date": "2009-04-15", "close": 1.706075142, "volume": 19436.0}, {"date": "2009-04-16", "close": 1.46759152, "volume": 18327.0}, {"date": "2009-04-17", "close": 1.540971096, "volume": 12756.0}, {"date": "2009-04-20", "close": 1.449246626, "volume": 10177.0}, {"date": "2009-04-21", "close": 1.28414258, "volume": 23767.0}, {"date": "2009-04-22", "close": 1.37586705, "volume": 14735.0}, {"date": "2009-04-23", "close": 1.394211944, "volume": 5587.0}, {"date": "2009-04-24", "close": 1.37586705, "volume": 13472.0}, {"date": "2009-04-27", "close": 1.28414258, "volume": 23339.0}, {"date": "2009-04-28", "close": 1.247452792, "volume": 10184.0}, {"date": "2009-04-29", "close": 1.210763004, "volume": 5587.0}, {"date": "2009-04-30", "close": 1.19241811, "volume": 9430.0}, {"date": "2009-05-01", "close": 1.265797686, "volume": 32474.0}, {"date": "2009-05-04", "close": 1.229107898, "volume": 7632.0}, {"date": "2009-05-05", "close": 1.210763004, "volume": 18039.0}, {"date": "2009-05-06", "close": 1.210763004, "volume": 6269.0}, {"date": "2009-05-07", "close": 1.229107898, "volume": 7381.0}, {"date": "2009-05-08", "close": 1.28414258, "volume": 14445.0}, {"date": "2009-05-11", "close": 1.37586705, "volume": 14193.0}, {"date": "2009-05-12", "close": 1.265797686, "volume": 35670.0}, {"date": "2009-05-13", "close": 1.28414258, "volume": 7620.0}, {"date": "2009-05-14", "close": 1.28414258, "volume": 7605.0}, {"date": "2009-05-15", "close": 1.247452792, "volume": 4423.0}, {"date": "2009-05-18", "close": 1.174073216, "volume": 10820.0}, {"date": "2009-05-19", "close": 1.10069364, "volume": 24749.0}, {"date": "2009-05-20", "close": 1.082348746, "volume": 18172.0}, {"date": "2009-05-21", "close": 1.265797686, "volume": 26393.0}, {"date": "2009-05-22", "close": 1.265797686, "volume": 3679.0}, {"date": "2009-05-25", "close": 1.19241811, "volume": 1635.0}, {"date": "2009-05-26", "close": 1.19241811, "volume": 7520.0}, {"date": "2009-05-27", "close": 1.155728322, "volume": 5354.0}, {"date": "2009-05-28", "close": 1.137383428, "volume": 8489.0}, {"date": "2009-05-29", "close": 1.137383428, "volume": 13179.0}, {"date": "2009-06-01", "close": 1.119038534, "volume": 27670.0}, {"date": "2009-06-02", "close": 1.10069364, "volume": 8867.0}, {"date": "2009-06-03", "close": 1.137383428, "volume": 8858.0}, {"date": "2009-06-04", "close": 1.174073216, "volume": 10357.0}, {"date": "2009-06-05", "close": 1.19241811, "volume": 10357.0}, {"date": "2009-06-09", "close": 1.155728322, "volume": 11366.0}, {"date": "2009-06-10", "close": 1.10069364, "volume": 14173.0}, {"date": "2009-06-11", "close": 1.082348746, "volume": 25893.0}, {"date": "2009-06-12", "close": 1.10069364, "volume": 12810.0}, {"date": "2009-06-15", "close": 1.00896917, "volume": 21507.0}, {"date": "2009-06-16", "close": 0.972279382, "volume": 1581.0}, {"date": "2009-06-17", "close": 0.935589594, "volume": 39207.0}, {"date": "2009-06-18", "close": 0.9172447, "volume": 34778.0}, {"date": "2009-06-19", "close": 0.935589594, "volume": 29120.0}, {"date": "2009-06-22", "close": 0.82552023, "volume": 46389.0}, {"date": "2009-06-23", "close": 0.880554912, "volume": 6977.0}, {"date": "2009-06-24", "close": 0.82552023, "volume": 9539.0}, {"date": "2009-06-25", "close": 0.843865124, "volume": 52581.0}, {"date": "2009-06-26", "close": 1.00896917, "volume": 42592.0}, {"date": "2009-06-29", "close": 0.935589594, "volume": 36505.0}, {"date": "2009-06-30", "close": 1.10069364, "volume": 58768.0}, {"date": "2009-07-01", "close": 1.045658958, "volume": 15018.0}, {"date": "2009-07-02", "close": 0.990624276, "volume": 20714.0}, {"date": "2009-07-03", "close": 1.00896917, "volume": 27719.0}, {"date": "2009-07-06", "close": 1.00896917, "volume": 28703.0}, {"date": "2009-07-07", "close": 1.00896917, "volume": 8177.0}, {"date": "2009-07-08", "close": 1.00896917, "volume": 11098.0}, {"date": "2009-07-09", "close": 0.972279382, "volume": 19180.0}, {"date": "2009-07-10", "close": 0.990624276, "volume": 14187.0}, {"date": "2009-07-13", "close": 0.990624276, "volume": 17294.0}, {"date": "2009-07-14", "close": 1.00896917, "volume": 1908.0}, {"date": "2009-07-15", "close": 1.00896917, "volume": 2180.0}, {"date": "2009-07-16", "close": 1.027314064, "volume": 818.0}, {"date": "2009-07-17", "close": 0.972279382, "volume": 11741.0}, {"date": "2009-07-20", "close": 0.990624276, "volume": 853.0}, {"date": "2009-07-21", "close": 0.953934488, "volume": 5451.0}, {"date": "2009-07-22", "close": 1.00896917, "volume": 1608.0}, {"date": "2009-07-23", "close": 0.972279382, "volume": 13379.0}, {"date": "2009-07-24", "close": 0.972279382, "volume": 9808.0}, {"date": "2009-07-27", "close": 0.990624276, "volume": 6126.0}, {"date": "2009-07-28", "close": 1.449246626, "volume": 331521.0}, {"date": "2009-07-29", "close": 1.449246626, "volume": 92831.0}, {"date": "2009-07-30", "close": 1.339177262, "volume": 36175.0}, {"date": "2009-07-31", "close": 1.320832368, "volume": 25106.0}, {"date": "2009-08-03", "close": 1.19241811, "volume": 30526.0}, {"date": "2009-08-04", "close": 1.10069364, "volume": 43587.0}, {"date": "2009-08-05", "close": 1.155728322, "volume": 8972.0}, {"date": "2009-08-06", "close": 1.174073216, "volume": 4456.0}, {"date": "2009-08-07", "close": 1.119038534, "volume": 22153.0}, {"date": "2009-08-10", "close": 1.082348746, "volume": 4361.0}, {"date": "2009-08-11", "close": 1.210763004, "volume": 10562.0}, {"date": "2009-08-12", "close": 1.174073216, "volume": 16705.0}, {"date": "2009-08-13", "close": 1.045658958, "volume": 54140.0}, {"date": "2009-08-14", "close": 1.137383428, "volume": 5771.0}, {"date": "2009-08-17", "close": 1.210763004, "volume": 3022.0}, {"date": "2009-08-18", "close": 1.119038534, "volume": 33412.0}, {"date": "2009-08-19", "close": 1.19241811, "volume": 28884.0}, {"date": "2009-08-20", "close": 1.210763004, "volume": 9546.0}, {"date": "2009-08-21", "close": 1.210763004, "volume": 3423.0}, {"date": "2009-08-24", "close": 1.247452792, "volume": 20471.0}, {"date": "2009-08-25", "close": 1.265797686, "volume": 21209.0}, {"date": "2009-08-26", "close": 1.247452792, "volume": 44166.0}, {"date": "2009-08-27", "close": 1.302487474, "volume": 15995.0}, {"date": "2009-08-28", "close": 1.247452792, "volume": 17665.0}, {"date": "2009-08-31", "close": 1.28414258, "volume": 19515.0}, {"date": "2009-09-01", "close": 1.28414258, "volume": 13573.0}, {"date": "2009-09-02", "close": 1.19241811, "volume": 9503.0}, {"date": "2009-09-03", "close": 1.210763004, "volume": 3211.0}, {"date": "2009-09-04", "close": 1.210763004, "volume": 4301.0}, {"date": "2009-09-07", "close": 1.174073216, "volume": 17471.0}, {"date": "2009-09-08", "close": 1.155728322, "volume": 14022.0}, {"date": "2009-09-09", "close": 1.174073216, "volume": 23083.0}, {"date": "2009-09-10", "close": 1.155728322, "volume": 21991.0}, {"date": "2009-09-11", "close": 1.19241811, "volume": 10303.0}, {"date": "2009-09-14", "close": 1.155728322, "volume": 11714.0}, {"date": "2009-09-15", "close": 1.339177262, "volume": 356617.0}, {"date": "2009-09-16", "close": 1.37586705, "volume": 73860.0}, {"date": "2009-09-17", "close": 1.28414258, "volume": 25620.0}, {"date": "2009-09-18", "close": 1.449246626, "volume": 34603.0}, {"date": "2009-09-21", "close": 1.430901732, "volume": 14412.0}, {"date": "2009-09-22", "close": 1.357522156, "volume": 20120.0}, {"date": "2009-09-23", "close": 1.485936414, "volume": 32974.0}, {"date": "2009-09-24", "close": 1.412556838, "volume": 33388.0}, {"date": "2009-09-25", "close": 1.449246626, "volume": 15372.0}, {"date": "2009-09-28", "close": 2.10966281, "volume": 780413.0}, {"date": "2009-09-29", "close": 1.8344894, "volume": 166725.0}, {"date": "2009-09-30", "close": 1.74276493, "volume": 82099.0}, {"date": "2009-10-01", "close": 1.8344894, "volume": 41629.0}, {"date": "2009-10-02", "close": 1.8344894, "volume": 26687.0}, {"date": "2009-10-05", "close": 1.92621387, "volume": 14882.0}, {"date": "2009-10-06", "close": 1.8344894, "volume": 11983.0}, {"date": "2009-10-07", "close": 1.92621387, "volume": 35432.0}, {"date": "2009-10-08", "close": 1.8344894, "volume": 25653.0}, {"date": "2009-10-09", "close": 1.74276493, "volume": 45918.0}, {"date": "2009-10-12", "close": 1.74276493, "volume": 6852.0}, {"date": "2009-10-13", "close": 1.74276493, "volume": 38798.0}, {"date": "2009-10-14", "close": 1.687730248, "volume": 2982.0}, {"date": "2009-10-15", "close": 1.669385354, "volume": 33936.0}, {"date": "2009-10-16", "close": 1.761109824, "volume": 12462.0}, {"date": "2009-10-19", "close": 1.779454718, "volume": 21052.0}, {"date": "2009-10-20", "close": 1.8344894, "volume": 47300.0}, {"date": "2009-10-21", "close": 1.8344894, "volume": 8994.0}, {"date": "2009-10-22", "close": 1.8344894, "volume": 6814.0}, {"date": "2009-10-23", "close": 1.816144506, "volume": 4418.0}, {"date": "2009-10-26", "close": 1.74276493, "volume": 16083.0}, {"date": "2009-10-27", "close": 1.779454718, "volume": 11927.0}, {"date": "2009-10-28", "close": 1.779454718, "volume": 17328.0}, {"date": "2009-10-29", "close": 1.724420036, "volume": 53522.0}, {"date": "2009-10-30", "close": 1.724420036, "volume": 7748.0}, {"date": "2009-11-02", "close": 1.669385354, "volume": 13349.0}, {"date": "2009-11-03", "close": 1.614350672, "volume": 32887.0}, {"date": "2009-11-04", "close": 1.46759152, "volume": 23609.0}, {"date": "2009-11-05", "close": 1.46759152, "volume": 5450.0}, {"date": "2009-11-06", "close": 1.522626202, "volume": 2862.0}, {"date": "2009-11-09", "close": 1.430901732, "volume": 3783.0}, {"date": "2009-11-10", "close": 1.504281308, "volume": 19767.0}, {"date": "2009-11-11", "close": 1.46759152, "volume": 11720.0}, {"date": "2009-11-12", "close": 1.46759152, "volume": 1476.0}, {"date": "2009-11-13", "close": 1.504281308, "volume": 6019.0}, {"date": "2009-11-16", "close": 1.504281308, "volume": 4013.0}, {"date": "2009-11-17", "close": 1.320832368, "volume": 41144.0}, {"date": "2009-11-18", "close": 1.37586705, "volume": 6541.0}, {"date": "2009-11-19", "close": 1.412556838, "volume": 5388.0}, {"date": "2009-11-20", "close": 1.55931599, "volume": 20376.0}, {"date": "2009-11-23", "close": 1.55931599, "volume": 2330.0}, {"date": "2009-11-24", "close": 1.504281308, "volume": 3253.0}, {"date": "2009-11-26", "close": 1.46759152, "volume": 4124.0}, {"date": "2009-11-27", "close": 1.46759152, "volume": 545.0}, {"date": "2009-11-30", "close": 1.320832368, "volume": 6051.0}, {"date": "2009-12-01", "close": 1.357522156, "volume": 11720.0}, {"date": "2009-12-02", "close": 1.412556838, "volume": 4741.0}, {"date": "2009-12-04", "close": 1.412556838, "volume": 4923.0}, {"date": "2009-12-07", "close": 1.339177262, "volume": 545.0}, {"date": "2009-12-08", "close": 1.394211944, "volume": 6530.0}, {"date": "2009-12-09", "close": 1.320832368, "volume": 3282.0}, {"date": "2009-12-10", "close": 1.320832368, "volume": 6198.0}, {"date": "2009-12-11", "close": 1.320832368, "volume": 687.0}, {"date": "2009-12-14", "close": 1.412556838, "volume": 7582.0}, {"date": "2009-12-15", "close": 1.357522156, "volume": 1090.0}, {"date": "2009-12-16", "close": 1.28414258, "volume": 6214.0}, {"date": "2009-12-17", "close": 1.302487474, "volume": 3325.0}, {"date": "2009-12-18", "close": 1.320832368, "volume": 5875.0}, {"date": "2009-12-21", "close": 1.28414258, "volume": 6375.0}, {"date": "2009-12-22", "close": 1.28414258, "volume": 2579.0}, {"date": "2009-12-24", "close": 1.28414258, "volume": 323.0}, {"date": "2009-12-29", "close": 1.265797686, "volume": 818.0}, {"date": "2009-12-30", "close": 1.28414258, "volume": 818.0}, {"date": "2010-01-04", "close": 1.28414258, "volume": 9561.0}, {"date": "2010-01-05", "close": 1.19241811, "volume": 3870.0}, {"date": "2010-01-06", "close": 1.265797686, "volume": 6447.0}, {"date": "2010-01-07", "close": 1.247452792, "volume": 7632.0}, {"date": "2010-01-08", "close": 1.302487474, "volume": 11905.0}, {"date": "2010-01-11", "close": 1.247452792, "volume": 35912.0}, {"date": "2010-01-12", "close": 1.28414258, "volume": 2535.0}, {"date": "2010-01-13", "close": 1.28414258, "volume": 5996.0}, {"date": "2010-01-14", "close": 1.265797686, "volume": 14452.0}, {"date": "2010-01-15", "close": 1.229107898, "volume": 21525.0}, {"date": "2010-01-18", "close": 1.247452792, "volume": 12777.0}, {"date": "2010-01-19", "close": 1.229107898, "volume": 9921.0}, {"date": "2010-01-20", "close": 1.247452792, "volume": 4935.0}, {"date": "2010-01-21", "close": 1.229107898, "volume": 4714.0}, {"date": "2010-01-22", "close": 1.265797686, "volume": 13682.0}, {"date": "2010-01-27", "close": 1.210763004, "volume": 7923.0}, {"date": "2010-01-28", "close": 1.247452792, "volume": 32715.0}, {"date": "2010-01-29", "close": 1.137383428, "volume": 10625.0}, {"date": "2010-02-01", "close": 1.064003852, "volume": 11604.0}, {"date": "2010-02-02", "close": 1.027314064, "volume": 1928.0}, {"date": "2010-02-03", "close": 1.064003852, "volume": 1199.0}, {"date": "2010-02-04", "close": 1.045658958, "volume": 9897.0}, {"date": "2010-02-05", "close": 1.92621387, "volume": 4371930.0}, {"date": "2010-02-08", "close": 1.669385354, "volume": 365493.0}, {"date": "2010-02-09", "close": 1.55931599, "volume": 145080.0}, {"date": "2010-02-10", "close": 1.485936414, "volume": 204913.0}, {"date": "2010-02-11", "close": 1.55931599, "volume": 57946.0}, {"date": "2010-02-12", "close": 1.687730248, "volume": 287975.0}, {"date": "2010-02-15", "close": 1.65104046, "volume": 79933.0}, {"date": "2010-02-16", "close": 1.706075142, "volume": 35376.0}, {"date": "2010-02-17", "close": 1.724420036, "volume": 17144.0}, {"date": "2010-02-18", "close": 1.706075142, "volume": 33310.0}, {"date": "2010-02-19", "close": 1.687730248, "volume": 33306.0}, {"date": "2010-02-22", "close": 1.65104046, "volume": 8749.0}, {"date": "2010-02-23", "close": 1.596005778, "volume": 13675.0}, {"date": "2010-02-24", "close": 2.01793834, "volume": 718402.0}, {"date": "2010-02-25", "close": 1.797799612, "volume": 81329.0}, {"date": "2010-02-26", "close": 1.724420036, "volume": 61999.0}, {"date": "2010-03-01", "close": 1.687730248, "volume": 14013.0}, {"date": "2010-03-02", "close": 1.687730248, "volume": 12761.0}, {"date": "2010-03-03", "close": 1.724420036, "volume": 11273.0}, {"date": "2010-03-04", "close": 1.761109824, "volume": 10105.0}, {"date": "2010-03-05", "close": 1.797799612, "volume": 15481.0}, {"date": "2010-03-08", "close": 1.8344894, "volume": 15263.0}, {"date": "2010-03-09", "close": 1.92621387, "volume": 72916.0}, {"date": "2010-03-10", "close": 1.8344894, "volume": 19985.0}, {"date": "2010-03-11", "close": 1.92621387, "volume": 18588.0}, {"date": "2010-03-12", "close": 1.92621387, "volume": 19635.0}, {"date": "2010-03-15", "close": 1.92621387, "volume": 13301.0}, {"date": "2010-03-16", "close": 1.761109824, "volume": 22616.0}, {"date": "2010-03-17", "close": 1.816144506, "volume": 11819.0}, {"date": "2010-03-18", "close": 1.8344894, "volume": 22543.0}, {"date": "2010-03-19", "close": 1.8344894, "volume": 13915.0}, {"date": "2010-03-22", "close": 1.8344894, "volume": 7398.0}, {"date": "2010-03-23", "close": 1.816144506, "volume": 5985.0}, {"date": "2010-03-24", "close": 1.816144506, "volume": 5600.0}, {"date": "2010-03-25", "close": 1.797799612, "volume": 4336.0}, {"date": "2010-03-26", "close": 1.816144506, "volume": 4688.0}, {"date": "2010-03-29", "close": 1.8344894, "volume": 8891.0}, {"date": "2010-03-30", "close": 1.8344894, "volume": 9497.0}, {"date": "2010-03-31", "close": 1.8344894, "volume": 16482.0}, {"date": "2010-04-01", "close": 1.816144506, "volume": 21205.0}, {"date": "2010-04-06", "close": 1.797799612, "volume": 17446.0}, {"date": "2010-04-07", "close": 1.797799612, "volume": 3085.0}, {"date": "2010-04-08", "close": 1.706075142, "volume": 30207.0}, {"date": "2010-04-09", "close": 1.65104046, "volume": 40737.0}, {"date": "2010-04-12", "close": 1.577660884, "volume": 24658.0}, {"date": "2010-04-13", "close": 1.596005778, "volume": 6214.0}, {"date": "2010-04-14", "close": 1.614350672, "volume": 6650.0}, {"date": "2010-04-15", "close": 1.65104046, "volume": 9700.0}, {"date": "2010-04-16", "close": 1.577660884, "volume": 6584.0}, {"date": "2010-04-19", "close": 1.577660884, "volume": 8809.0}, {"date": "2010-04-20", "close": 1.540971096, "volume": 12865.0}, {"date": "2010-04-21", "close": 1.577660884, "volume": 25267.0}, {"date": "2010-04-22", "close": 1.577660884, "volume": 2476.0}, {"date": "2010-04-23", "close": 1.504281308, "volume": 8980.0}, {"date": "2010-04-27", "close": 1.46759152, "volume": 24803.0}, {"date": "2010-04-28", "close": 1.522626202, "volume": 5179.0}, {"date": "2010-04-29", "close": 1.449246626, "volume": 25123.0}, {"date": "2010-04-30", "close": 1.430901732, "volume": 7435.0}, {"date": "2010-05-03", "close": 1.412556838, "volume": 28400.0}, {"date": "2010-05-04", "close": 1.430901732, "volume": 5179.0}, {"date": "2010-05-05", "close": 1.37586705, "volume": 5724.0}, {"date": "2010-05-06", "close": 1.37586705, "volume": 3133.0}, {"date": "2010-05-07", "close": 1.357522156, "volume": 25218.0}, {"date": "2010-05-10", "close": 1.37586705, "volume": 13376.0}, {"date": "2010-05-11", "close": 1.37586705, "volume": 1820.0}, {"date": "2010-05-12", "close": 1.394211944, "volume": 2284.0}, {"date": "2010-05-13", "close": 1.394211944, "volume": 10851.0}, {"date": "2010-05-14", "close": 1.394211944, "volume": 7747.0}, {"date": "2010-05-17", "close": 1.412556838, "volume": 436.0}, {"date": "2010-05-18", "close": 1.394211944, "volume": 2562.0}, {"date": "2010-05-19", "close": 1.320832368, "volume": 1090.0}, {"date": "2010-05-20", "close": 1.302487474, "volume": 5342.0}, {"date": "2010-05-21", "close": 1.265797686, "volume": 21454.0}, {"date": "2010-05-24", "close": 1.339177262, "volume": 15221.0}, {"date": "2010-05-25", "close": 1.28414258, "volume": 6814.0}, {"date": "2010-05-26", "close": 1.265797686, "volume": 9373.0}, {"date": "2010-05-27", "close": 1.302487474, "volume": 7632.0}, {"date": "2010-05-28", "close": 1.37586705, "volume": 24257.0}, {"date": "2010-05-31", "close": 1.339177262, "volume": 9664.0}, {"date": "2010-06-01", "close": 1.46759152, "volume": 2303.0}, {"date": "2010-06-02", "close": 1.37586705, "volume": 23442.0}, {"date": "2010-06-03", "close": 1.430901732, "volume": 11505.0}, {"date": "2010-06-04", "close": 1.302487474, "volume": 2726.0}, {"date": "2010-06-07", "close": 1.210763004, "volume": 5325.0}, {"date": "2010-06-08", "close": 1.210763004, "volume": 6296.0}, {"date": "2010-06-09", "close": 1.229107898, "volume": 5451.0}, {"date": "2010-06-11", "close": 1.137383428, "volume": 21134.0}, {"date": "2010-06-15", "close": 1.155728322, "volume": 368.0}, {"date": "2010-06-16", "close": 1.28414258, "volume": 2358.0}, {"date": "2010-06-17", "close": 1.174073216, "volume": 6479.0}, {"date": "2010-06-18", "close": 1.174073216, "volume": 150.0}, {"date": "2010-06-21", "close": 1.19241811, "volume": 13335.0}, {"date": "2010-06-22", "close": 1.137383428, "volume": 13410.0}, {"date": "2010-06-23", "close": 1.137383428, "volume": 8224.0}, {"date": "2010-06-24", "close": 1.137383428, "volume": 8518.0}, {"date": "2010-06-25", "close": 1.10069364, "volume": 16855.0}, {"date": "2010-06-28", "close": 1.10069364, "volume": 10154.0}, {"date": "2010-06-29", "close": 1.027314064, "volume": 15957.0}, {"date": "2010-06-30", "close": 1.045658958, "volume": 7403.0}, {"date": "2010-07-01", "close": 1.064003852, "volume": 5233.0}, {"date": "2010-07-02", "close": 1.064003852, "volume": 1090.0}, {"date": "2010-07-05", "close": 1.064003852, "volume": 5890.0}, {"date": "2010-07-06", "close": 1.155728322, "volume": 3761.0}, {"date": "2010-07-07", "close": 1.10069364, "volume": 1019.0}, {"date": "2010-07-08", "close": 1.064003852, "volume": 2147.0}, {"date": "2010-07-09", "close": 1.064003852, "volume": 563.0}, {"date": "2010-07-12", "close": 1.064003852, "volume": 429.0}, {"date": "2010-07-14", "close": 1.339177262, "volume": 39819.0}, {"date": "2010-07-15", "close": 1.430901732, "volume": 13868.0}, {"date": "2010-07-16", "close": 1.247452792, "volume": 7835.0}, {"date": "2010-07-19", "close": 1.357522156, "volume": 16089.0}, {"date": "2010-07-20", "close": 1.339177262, "volume": 1482.0}, {"date": "2010-07-21", "close": 1.265797686, "volume": 7195.0}, {"date": "2010-07-22", "close": 1.28414258, "volume": 9033.0}, {"date": "2010-07-23", "close": 1.210763004, "volume": 9625.0}, {"date": "2010-07-26", "close": 1.247452792, "volume": 2285.0}, {"date": "2010-07-27", "close": 1.210763004, "volume": 545.0}, {"date": "2010-07-28", "close": 1.229107898, "volume": 4061.0}, {"date": "2010-07-30", "close": 1.174073216, "volume": 9306.0}, {"date": "2010-08-02", "close": 1.229107898, "volume": 2726.0}, {"date": "2010-08-03", "close": 1.229107898, "volume": 10630.0}, {"date": "2010-08-04", "close": 1.265797686, "volume": 1908.0}, {"date": "2010-08-05", "close": 1.247452792, "volume": 5451.0}, {"date": "2010-08-06", "close": 1.265797686, "volume": 436.0}, {"date": "2010-08-09", "close": 1.155728322, "volume": 7370.0}, {"date": "2010-08-10", "close": 1.155728322, "volume": 13083.0}, {"date": "2010-08-11", "close": 1.155728322, "volume": 736.0}, {"date": "2010-08-12", "close": 1.155728322, "volume": 3850.0}, {"date": "2010-08-13", "close": 1.155728322, "volume": 7597.0}, {"date": "2010-08-16", "close": 1.155728322, "volume": 1363.0}, {"date": "2010-08-17", "close": 1.10069364, "volume": 4633.0}, {"date": "2010-08-18", "close": 1.155728322, "volume": 1908.0}, {"date": "2010-08-19", "close": 0.990624276, "volume": 55539.0}, {"date": "2010-08-20", "close": 1.00896917, "volume": 21676.0}, {"date": "2010-08-23", "close": 0.953934488, "volume": 1135.0}, {"date": "2010-08-25", "close": 1.00896917, "volume": 5451.0}, {"date": "2010-08-26", "close": 0.935589594, "volume": 8177.0}, {"date": "2010-08-27", "close": 0.990624276, "volume": 8984.0}, {"date": "2010-08-30", "close": 1.00896917, "volume": 6227.0}, {"date": "2010-08-31", "close": 0.9172447, "volume": 16746.0}, {"date": "2010-09-01", "close": 0.9172447, "volume": 5540.0}, {"date": "2010-09-02", "close": 0.990624276, "volume": 497.0}, {"date": "2010-09-03", "close": 1.00896917, "volume": 16428.0}, {"date": "2010-09-06", "close": 0.953934488, "volume": 1145.0}, {"date": "2010-09-07", "close": 0.953934488, "volume": 1090.0}, {"date": "2010-09-08", "close": 0.953934488, "volume": 5451.0}, {"date": "2010-09-09", "close": 0.972279382, "volume": 1090.0}, {"date": "2010-09-10", "close": 0.953934488, "volume": 3831.0}, {"date": "2010-09-13", "close": 0.953934488, "volume": 16353.0}, {"date": "2010-09-14", "close": 1.027314064, "volume": 18917.0}, {"date": "2010-09-15", "close": 0.953934488, "volume": 37463.0}, {"date": "2010-09-16", "close": 0.935589594, "volume": 2180.0}, {"date": "2010-09-17", "close": 1.082348746, "volume": 44099.0}, {"date": "2010-09-20", "close": 0.972279382, "volume": 20044.0}, {"date": "2010-09-21", "close": 0.972279382, "volume": 2617.0}, {"date": "2010-09-22", "close": 0.972279382, "volume": 10902.0}, {"date": "2010-09-24", "close": 0.972279382, "volume": 9770.0}, {"date": "2010-09-27", "close": 1.027314064, "volume": 7741.0}, {"date": "2010-09-28", "close": 0.972279382, "volume": 16137.0}, {"date": "2010-09-29", "close": 0.990624276, "volume": 3816.0}, {"date": "2010-09-30", "close": 0.972279382, "volume": 6994.0}, {"date": "2010-10-04", "close": 0.972279382, "volume": 19560.0}, {"date": "2010-10-05", "close": 0.935589594, "volume": 37994.0}, {"date": "2010-10-06", "close": 0.935589594, "volume": 16517.0}, {"date": "2010-10-07", "close": 0.935589594, "volume": 11393.0}, {"date": "2010-10-08", "close": 0.9172447, "volume": 16367.0}, {"date": "2010-10-11", "close": 0.9172447, "volume": 3685.0}, {"date": "2010-10-12", "close": 0.953934488, "volume": 3271.0}, {"date": "2010-10-13", "close": 0.935589594, "volume": 13628.0}, {"date": "2010-10-14", "close": 0.9172447, "volume": 3521.0}, {"date": "2010-10-15", "close": 0.9172447, "volume": 10011.0}, {"date": "2010-10-18", "close": 0.9172447, "volume": 13949.0}, {"date": "2010-10-19", "close": 0.935589594, "volume": 8831.0}, {"date": "2010-10-20", "close": 0.9172447, "volume": 12672.0}, {"date": "2010-10-21", "close": 0.9172447, "volume": 8449.0}, {"date": "2010-10-22", "close": 0.935589594, "volume": 4385.0}, {"date": "2010-10-25", "close": 0.953934488, "volume": 32761.0}, {"date": "2010-10-26", "close": 0.843865124, "volume": 23454.0}, {"date": "2010-10-27", "close": 0.862210018, "volume": 2780.0}, {"date": "2010-10-28", "close": 0.972279382, "volume": 15318.0}, {"date": "2010-10-29", "close": 0.990624276, "volume": 14118.0}, {"date": "2010-11-01", "close": 0.9172447, "volume": 16735.0}, {"date": "2010-11-04", "close": 0.953934488, "volume": 5887.0}, {"date": "2010-11-05", "close": 0.935589594, "volume": 5724.0}, {"date": "2010-11-08", "close": 0.9172447, "volume": 3652.0}, {"date": "2010-11-09", "close": 0.935589594, "volume": 1422.0}, {"date": "2010-11-10", "close": 0.935589594, "volume": 1958.0}, {"date": "2010-11-11", "close": 0.935589594, "volume": 2643.0}, {"date": "2010-11-12", "close": 0.9172447, "volume": 13355.0}, {"date": "2010-11-15", "close": 0.953934488, "volume": 6759.0}, {"date": "2010-11-16", "close": 0.898899806, "volume": 1345.0}, {"date": "2010-11-17", "close": 0.880554912, "volume": 17444.0}, {"date": "2010-11-19", "close": 0.9172447, "volume": 6541.0}, {"date": "2010-11-22", "close": 0.898899806, "volume": 545.0}, {"date": "2010-11-23", "close": 0.880554912, "volume": 5451.0}, {"date": "2010-11-24", "close": 0.898899806, "volume": 12909.0}, {"date": "2010-11-25", "close": 0.880554912, "volume": 589.0}, {"date": "2010-11-26", "close": 0.898899806, "volume": 10902.0}, {"date": "2010-11-29", "close": 0.880554912, "volume": 11284.0}, {"date": "2010-11-30", "close": 0.9172447, "volume": 3816.0}, {"date": "2010-12-01", "close": 0.898899806, "volume": 16985.0}, {"date": "2010-12-02", "close": 0.898899806, "volume": 545.0}, {"date": "2010-12-03", "close": 0.898899806, "volume": 4361.0}, {"date": "2010-12-06", "close": 0.880554912, "volume": 11704.0}, {"date": "2010-12-07", "close": 0.843865124, "volume": 13355.0}, {"date": "2010-12-08", "close": 0.862210018, "volume": 3013.0}, {"date": "2010-12-13", "close": 0.862210018, "volume": 8831.0}, {"date": "2010-12-14", "close": 0.862210018, "volume": 23094.0}, {"date": "2010-12-15", "close": 0.862210018, "volume": 5758.0}, {"date": "2010-12-16", "close": 0.862210018, "volume": 1363.0}, {"date": "2010-12-17", "close": 0.880554912, "volume": 1363.0}, {"date": "2010-12-20", "close": 0.862210018, "volume": 26193.0}, {"date": "2010-12-21", "close": 0.843865124, "volume": 11412.0}, {"date": "2010-12-22", "close": 0.82552023, "volume": 20683.0}, {"date": "2010-12-23", "close": 0.807175336, "volume": 5724.0}, {"date": "2010-12-24", "close": 0.862210018, "volume": 5996.0}, {"date": "2010-12-29", "close": 0.843865124, "volume": 4104.0}, {"date": "2010-12-30", "close": 0.862210018, "volume": 5337.0}, {"date": "2010-12-31", "close": 0.898899806, "volume": 7780.0}, {"date": "2011-01-04", "close": 0.972279382, "volume": 10902.0}, {"date": "2011-01-05", "close": 1.430901732, "volume": 95615.0}, {"date": "2011-01-06", "close": 1.430901732, "volume": 276509.0}, {"date": "2011-01-07", "close": 1.357522156, "volume": 28656.0}, {"date": "2011-01-10", "close": 1.8344894, "volume": 262942.0}, {"date": "2011-01-11", "close": 1.724420036, "volume": 247204.0}, {"date": "2011-01-12", "close": 1.504281308, "volume": 73941.0}, {"date": "2011-01-13", "close": 1.596005778, "volume": 54236.0}, {"date": "2011-01-14", "close": 1.577660884, "volume": 10194.0}, {"date": "2011-01-17", "close": 2.47656069, "volume": 537192.0}, {"date": "2011-01-18", "close": 2.38483622, "volume": 684010.0}, {"date": "2011-01-19", "close": 2.20138728, "volume": 237169.0}, {"date": "2011-01-20", "close": 2.01793834, "volume": 143938.0}, {"date": "2011-01-21", "close": 1.92621387, "volume": 182146.0}, {"date": "2011-01-24", "close": 1.797799612, "volume": 114118.0}, {"date": "2011-01-25", "close": 2.01793834, "volume": 86751.0}, {"date": "2011-01-27", "close": 2.01793834, "volume": 43186.0}, {"date": "2011-01-28", "close": 1.92621387, "volume": 21804.0}, {"date": "2011-01-31", "close": 1.8344894, "volume": 40809.0}, {"date": "2011-02-01", "close": 1.92621387, "volume": 9463.0}, {"date": "2011-02-02", "close": 1.797799612, "volume": 19603.0}, {"date": "2011-02-03", "close": 1.8344894, "volume": 11690.0}, {"date": "2011-02-04", "close": 1.8344894, "volume": 8336.0}, {"date": "2011-02-07", "close": 1.8344894, "volume": 40722.0}, {"date": "2011-02-08", "close": 1.816144506, "volume": 32427.0}, {"date": "2011-02-09", "close": 1.761109824, "volume": 33767.0}, {"date": "2011-02-10", "close": 1.761109824, "volume": 10237.0}, {"date": "2011-02-11", "close": 1.816144506, "volume": 30902.0}, {"date": "2011-02-14", "close": 1.779454718, "volume": 7632.0}, {"date": "2011-02-15", "close": 1.614350672, "volume": 30153.0}, {"date": "2011-02-16", "close": 1.522626202, "volume": 42792.0}, {"date": "2011-02-17", "close": 1.596005778, "volume": 34401.0}, {"date": "2011-02-18", "close": 1.687730248, "volume": 21235.0}, {"date": "2011-02-21", "close": 1.669385354, "volume": 30052.0}, {"date": "2011-02-22", "close": 1.632695566, "volume": 5914.0}, {"date": "2011-02-23", "close": 1.65104046, "volume": 8179.0}, {"date": "2011-02-24", "close": 1.8344894, "volume": 214825.0}, {"date": "2011-02-25", "close": 1.816144506, "volume": 58741.0}, {"date": "2011-02-28", "close": 1.779454718, "volume": 29361.0}, {"date": "2011-03-01", "close": 1.724420036, "volume": 15761.0}, {"date": "2011-03-02", "close": 1.816144506, "volume": 15294.0}, {"date": "2011-03-03", "close": 1.8344894, "volume": 4641.0}, {"date": "2011-03-04", "close": 1.779454718, "volume": 75708.0}, {"date": "2011-03-07", "close": 1.74276493, "volume": 13977.0}, {"date": "2011-03-08", "close": 1.65104046, "volume": 54914.0}, {"date": "2011-03-09", "close": 2.93518304, "volume": 1543732.0}, {"date": "2011-03-10", "close": 2.56828516, "volume": 1072706.0}, {"date": "2011-03-11", "close": 2.47656069, "volume": 245800.0}, {"date": "2011-03-14", "close": 2.56828516, "volume": 491131.0}, {"date": "2011-03-15", "close": 2.66000963, "volume": 748545.0}, {"date": "2011-03-16", "close": 2.93518304, "volume": 161371.0}, {"date": "2011-03-17", "close": 2.7517341, "volume": 123484.0}, {"date": "2011-03-18", "close": 2.66000963, "volume": 57639.0}, {"date": "2011-03-21", "close": 2.56828516, "volume": 80457.0}, {"date": "2011-03-22", "close": 2.38483622, "volume": 87545.0}, {"date": "2011-03-23", "close": 2.66000963, "volume": 91334.0}, {"date": "2011-03-24", "close": 2.38483622, "volume": 93826.0}, {"date": "2011-03-25", "close": 2.47656069, "volume": 55442.0}, {"date": "2011-03-28", "close": 2.38483622, "volume": 64802.0}, {"date": "2011-03-29", "close": 2.29311175, "volume": 22267.0}, {"date": "2011-03-30", "close": 2.47656069, "volume": 24294.0}, {"date": "2011-03-31", "close": 2.47656069, "volume": 13522.0}, {"date": "2011-04-01", "close": 2.47656069, "volume": 8022.0}, {"date": "2011-04-04", "close": 2.38483622, "volume": 23349.0}, {"date": "2011-04-05", "close": 2.47656069, "volume": 48338.0}, {"date": "2011-04-06", "close": 2.29311175, "volume": 108337.0}, {"date": "2011-04-07", "close": 2.10966281, "volume": 147972.0}, {"date": "2011-04-08", "close": 1.92621387, "volume": 169357.0}, {"date": "2011-04-11", "close": 2.10966281, "volume": 345654.0}, {"date": "2011-04-13", "close": 2.01793834, "volume": 314357.0}, {"date": "2011-04-14", "close": 1.92621387, "volume": 126082.0}, {"date": "2011-04-15", "close": 1.92621387, "volume": 158318.0}, {"date": "2011-04-18", "close": 1.92621387, "volume": 71733.0}, {"date": "2011-04-19", "close": 2.01793834, "volume": 59764.0}, {"date": "2011-04-20", "close": 2.01793834, "volume": 37424.0}, {"date": "2011-04-21", "close": 1.92621387, "volume": 11209.0}, {"date": "2011-04-27", "close": 2.10966281, "volume": 72661.0}, {"date": "2011-04-28", "close": 2.10966281, "volume": 138470.0}, {"date": "2011-04-29", "close": 2.02604248, "volume": 21413.0}, {"date": "2011-05-02", "close": 1.93394964, "volume": 20849.0}, {"date": "2011-05-03", "close": 1.93394964, "volume": 19639.0}, {"date": "2011-05-04", "close": 1.93394964, "volume": 39310.0}, {"date": "2011-05-05", "close": 1.93394964, "volume": 8160.0}, {"date": "2011-05-06", "close": 1.93394964, "volume": 1357.0}, {"date": "2011-05-09", "close": 1.8418568, "volume": 54325.0}, {"date": "2011-05-10", "close": 2.02604248, "volume": 11402.0}, {"date": "2011-05-11", "close": 2.02604248, "volume": 70284.0}, {"date": "2011-05-12", "close": 1.93394964, "volume": 34840.0}, {"date": "2011-05-13", "close": 2.02604248, "volume": 19871.0}, {"date": "2011-05-16", "close": 1.93394964, "volume": 45902.0}, {"date": "2011-05-17", "close": 1.93394964, "volume": 92913.0}, {"date": "2011-05-18", "close": 2.02604248, "volume": 43315.0}, {"date": "2011-05-19", "close": 2.02604248, "volume": 24147.0}, {"date": "2011-05-20", "close": 2.02604248, "volume": 7488.0}, {"date": "2011-05-23", "close": 2.02604248, "volume": 102207.0}, {"date": "2011-05-24", "close": 2.11813532, "volume": 48212.0}, {"date": "2011-05-25", "close": 2.39441384, "volume": 141025.0}, {"date": "2011-05-26", "close": 2.302321, "volume": 92165.0}, {"date": "2011-05-30", "close": 2.57859952, "volume": 325668.0}, {"date": "2011-05-31", "close": 2.48650668, "volume": 82376.0}, {"date": "2011-06-01", "close": 2.21022816, "volume": 113628.0}, {"date": "2011-06-02", "close": 2.11813532, "volume": 34751.0}, {"date": "2011-06-03", "close": 2.02604248, "volume": 70100.0}, {"date": "2011-06-06", "close": 2.02604248, "volume": 55584.0}, {"date": "2011-06-07", "close": 2.02604248, "volume": 48952.0}, {"date": "2011-06-08", "close": 2.02604248, "volume": 16960.0}, {"date": "2011-06-09", "close": 2.02604248, "volume": 13665.0}, {"date": "2011-06-10", "close": 1.93394964, "volume": 6686.0}, {"date": "2011-06-14", "close": 2.02604248, "volume": 22765.0}, {"date": "2011-06-15", "close": 1.93394964, "volume": 2929.0}, {"date": "2011-06-16", "close": 1.8418568, "volume": 36309.0}, {"date": "2011-06-17", "close": 1.93394964, "volume": 30482.0}, {"date": "2011-06-20", "close": 1.8418568, "volume": 47272.0}, {"date": "2011-06-21", "close": 1.65767112, "volume": 57958.0}, {"date": "2011-06-22", "close": 1.8418568, "volume": 115798.0}, {"date": "2011-06-23", "close": 1.74976396, "volume": 45688.0}, {"date": "2011-06-24", "close": 1.823438232, "volume": 27452.0}, {"date": "2011-06-27", "close": 1.694508256, "volume": 40469.0}, {"date": "2011-06-28", "close": 1.712926824, "volume": 17121.0}, {"date": "2011-06-29", "close": 1.694508256, "volume": 10193.0}, {"date": "2011-06-30", "close": 1.731345392, "volume": 2986.0}, {"date": "2011-07-01", "close": 1.823438232, "volume": 13790.0}, {"date": "2011-07-04", "close": 1.823438232, "volume": 4371.0}, {"date": "2011-07-05", "close": 1.768182528, "volume": 1937.0}, {"date": "2011-07-06", "close": 1.8418568, "volume": 20631.0}, {"date": "2011-07-07", "close": 1.8418568, "volume": 9876.0}, {"date": "2011-07-08", "close": 1.8418568, "volume": 5701.0}, {"date": "2011-07-11", "close": 1.805019664, "volume": 16223.0}, {"date": "2011-07-12", "close": 1.805019664, "volume": 9659.0}, {"date": "2011-07-13", "close": 1.823438232, "volume": 5440.0}, {"date": "2011-07-14", "close": 1.74976396, "volume": 14958.0}, {"date": "2011-07-15", "close": 1.74976396, "volume": 1347.0}, {"date": "2011-07-18", "close": 1.731345392, "volume": 10207.0}, {"date": "2011-07-19", "close": 1.676089688, "volume": 23052.0}, {"date": "2011-07-20", "close": 1.712926824, "volume": 7200.0}, {"date": "2011-07-21", "close": 1.74976396, "volume": 8655.0}, {"date": "2011-07-22", "close": 1.74976396, "volume": 25311.0}, {"date": "2011-07-25", "close": 1.731345392, "volume": 11223.0}, {"date": "2011-07-26", "close": 1.676089688, "volume": 28450.0}, {"date": "2011-07-27", "close": 1.74976396, "volume": 25676.0}, {"date": "2011-07-28", "close": 1.731345392, "volume": 9013.0}, {"date": "2011-07-29", "close": 1.712926824, "volume": 543.0}, {"date": "2011-08-01", "close": 1.694508256, "volume": 4886.0}, {"date": "2011-08-02", "close": 1.712926824, "volume": 11627.0}, {"date": "2011-08-03", "close": 1.639252552, "volume": 35050.0}, {"date": "2011-08-04", "close": 1.694508256, "volume": 7461.0}, {"date": "2011-08-05", "close": 1.47348544, "volume": 52138.0}, {"date": "2011-08-08", "close": 1.455066872, "volume": 26708.0}, {"date": "2011-08-09", "close": 1.362974032, "volume": 20812.0}, {"date": "2011-08-10", "close": 1.399811168, "volume": 70626.0}, {"date": "2011-08-11", "close": 1.3813926, "volume": 34657.0}, {"date": "2011-08-12", "close": 1.418229736, "volume": 32775.0}, {"date": "2011-08-15", "close": 1.436648304, "volume": 13094.0}, {"date": "2011-08-16", "close": 1.455066872, "volume": 7058.0}, {"date": "2011-08-17", "close": 1.47348544, "volume": 4588.0}, {"date": "2011-08-18", "close": 1.47348544, "volume": 869.0}, {"date": "2011-08-19", "close": 1.399811168, "volume": 20619.0}, {"date": "2011-08-22", "close": 1.547159712, "volume": 40441.0}, {"date": "2011-08-23", "close": 1.639252552, "volume": 4715.0}, {"date": "2011-08-24", "close": 1.510322576, "volume": 13427.0}, {"date": "2011-08-25", "close": 1.510322576, "volume": 20306.0}, {"date": "2011-08-26", "close": 1.547159712, "volume": 2715.0}, {"date": "2011-08-29", "close": 1.583996848, "volume": 18910.0}, {"date": "2011-08-30", "close": 1.47348544, "volume": 9501.0}, {"date": "2011-08-31", "close": 1.455066872, "volume": 5893.0}, {"date": "2011-09-01", "close": 1.455066872, "volume": 4343.0}, {"date": "2011-09-02", "close": 1.399811168, "volume": 13023.0}, {"date": "2011-09-05", "close": 1.455066872, "volume": 3140.0}, {"date": "2011-09-06", "close": 1.399811168, "volume": 7710.0}, {"date": "2011-09-07", "close": 1.418229736, "volume": 2728.0}, {"date": "2011-09-08", "close": 1.510322576, "volume": 73047.0}, {"date": "2011-09-09", "close": 1.47348544, "volume": 12238.0}, {"date": "2011-09-12", "close": 1.455066872, "volume": 26506.0}, {"date": "2011-09-13", "close": 1.436648304, "volume": 6651.0}, {"date": "2011-09-16", "close": 1.28929976, "volume": 91879.0}, {"date": "2011-09-19", "close": 1.252462624, "volume": 31862.0}, {"date": "2011-09-20", "close": 1.19720692, "volume": 35125.0}, {"date": "2011-09-21", "close": 1.234044056, "volume": 14032.0}, {"date": "2011-09-22", "close": 1.215625488, "volume": 18251.0}, {"date": "2011-09-23", "close": 1.178788352, "volume": 28428.0}, {"date": "2011-09-26", "close": 1.049858376, "volume": 18975.0}, {"date": "2011-09-27", "close": 1.086695512, "volume": 9130.0}, {"date": "2011-09-28", "close": 1.160369784, "volume": 14144.0}, {"date": "2011-09-29", "close": 1.10511408, "volume": 14382.0}, {"date": "2011-09-30", "close": 1.086695512, "volume": 6315.0}, {"date": "2011-10-03", "close": 1.10511408, "volume": 11031.0}, {"date": "2011-10-04", "close": 1.086695512, "volume": 5701.0}, {"date": "2011-10-05", "close": 1.068276944, "volume": 8159.0}, {"date": "2011-10-06", "close": 1.123532648, "volume": 18242.0}, {"date": "2011-10-07", "close": 1.049858376, "volume": 21936.0}, {"date": "2011-10-10", "close": 1.086695512, "volume": 12460.0}, {"date": "2011-10-11", "close": 1.178788352, "volume": 49984.0}, {"date": "2011-10-12", "close": 1.178788352, "volume": 58110.0}, {"date": "2011-10-13", "close": 1.215625488, "volume": 30288.0}, {"date": "2011-10-14", "close": 1.141951216, "volume": 13573.0}, {"date": "2011-10-17", "close": 1.10511408, "volume": 11753.0}, {"date": "2011-10-18", "close": 1.160369784, "volume": 3583.0}, {"date": "2011-10-19", "close": 1.141951216, "volume": 13586.0}, {"date": "2011-10-21", "close": 1.160369784, "volume": 19643.0}, {"date": "2011-10-24", "close": 1.178788352, "volume": 17422.0}, {"date": "2011-10-25", "close": 1.141951216, "volume": 31634.0}, {"date": "2011-10-26", "close": 1.141951216, "volume": 11353.0}, {"date": "2011-10-27", "close": 1.123532648, "volume": 1357.0}, {"date": "2011-10-28", "close": 1.160369784, "volume": 2924.0}, {"date": "2011-10-31", "close": 0.939346968, "volume": 132690.0}, {"date": "2011-11-01", "close": 0.957765536, "volume": 37287.0}, {"date": "2011-11-02", "close": 0.9209284, "volume": 66963.0}, {"date": "2011-11-03", "close": 0.902509832, "volume": 5972.0}, {"date": "2011-11-04", "close": 0.9209284, "volume": 60503.0}, {"date": "2011-11-07", "close": 0.9209284, "volume": 6244.0}, {"date": "2011-11-08", "close": 0.9209284, "volume": 6505.0}, {"date": "2011-11-09", "close": 0.939346968, "volume": 11999.0}, {"date": "2011-11-10", "close": 0.939346968, "volume": 12292.0}, {"date": "2011-11-11", "close": 0.939346968, "volume": 6656.0}, {"date": "2011-11-14", "close": 0.884091264, "volume": 44002.0}, {"date": "2011-11-15", "close": 0.902509832, "volume": 13949.0}, {"date": "2011-11-16", "close": 0.9209284, "volume": 15912.0}, {"date": "2011-11-17", "close": 0.9209284, "volume": 45210.0}, {"date": "2011-11-18", "close": 0.9209284, "volume": 12091.0}, {"date": "2011-11-21", "close": 0.9209284, "volume": 22295.0}, {"date": "2011-11-22", "close": 0.9209284, "volume": 2926.0}, {"date": "2011-11-23", "close": 0.884091264, "volume": 2172.0}, {"date": "2011-11-24", "close": 0.902509832, "volume": 1086.0}, {"date": "2011-11-25", "close": 0.865672696, "volume": 10213.0}, {"date": "2011-11-28", "close": 0.847254128, "volume": 8958.0}, {"date": "2011-11-29", "close": 0.82883556, "volume": 100813.0}, {"date": "2011-11-30", "close": 0.810416992, "volume": 2565.0}, {"date": "2011-12-01", "close": 0.884091264, "volume": 68703.0}, {"date": "2011-12-02", "close": 0.884091264, "volume": 29640.0}, {"date": "2011-12-05", "close": 0.884091264, "volume": 11944.0}, {"date": "2011-12-06", "close": 0.865672696, "volume": 26088.0}, {"date": "2011-12-07", "close": 0.902509832, "volume": 180971.0}, {"date": "2011-12-08", "close": 0.865672696, "volume": 104020.0}, {"date": "2011-12-09", "close": 0.847254128, "volume": 54511.0}, {"date": "2011-12-12", "close": 0.847254128, "volume": 33260.0}, {"date": "2011-12-13", "close": 0.865672696, "volume": 97076.0}, {"date": "2011-12-14", "close": 0.847254128, "volume": 10871.0}, {"date": "2011-12-15", "close": 0.847254128, "volume": 7710.0}, {"date": "2011-12-16", "close": 0.865672696, "volume": 6979.0}, {"date": "2011-12-19", "close": 0.847254128, "volume": 17859.0}, {"date": "2011-12-20", "close": 0.810416992, "volume": 44111.0}, {"date": "2011-12-21", "close": 0.73674272, "volume": 28963.0}, {"date": "2011-12-22", "close": 0.73674272, "volume": 14770.0}, {"date": "2011-12-23", "close": 0.810416992, "volume": 2715.0}, {"date": "2011-12-28", "close": 0.791998424, "volume": 9357.0}, {"date": "2011-12-29", "close": 0.791998424, "volume": 2497.0}, {"date": "2011-12-30", "close": 0.755161288, "volume": 10256.0}, {"date": "2012-01-03", "close": 0.755161288, "volume": 10316.0}, {"date": "2012-01-04", "close": 0.755161288, "volume": 2873.0}, {"date": "2012-01-05", "close": 0.791998424, "volume": 5429.0}, {"date": "2012-01-06", "close": 0.791998424, "volume": 27147.0}, {"date": "2012-01-09", "close": 0.791998424, "volume": 12371.0}, {"date": "2012-01-10", "close": 0.82883556, "volume": 8415.0}, {"date": "2012-01-11", "close": 0.73674272, "volume": 32576.0}, {"date": "2012-01-12", "close": 0.755161288, "volume": 19136.0}, {"date": "2012-01-13", "close": 0.755161288, "volume": 12002.0}, {"date": "2012-01-17", "close": 0.718324152, "volume": 3529.0}, {"date": "2012-01-18", "close": 0.73674272, "volume": 17482.0}, {"date": "2012-01-19", "close": 0.810416992, "volume": 3801.0}, {"date": "2012-01-20", "close": 0.718324152, "volume": 68973.0}, {"date": "2012-01-23", "close": 0.699905584, "volume": 30388.0}, {"date": "2012-01-24", "close": 0.699905584, "volume": 3801.0}, {"date": "2012-01-25", "close": 0.699905584, "volume": 543.0}, {"date": "2012-01-27", "close": 0.699905584, "volume": 19274.0}, {"date": "2012-01-30", "close": 0.699905584, "volume": 1140.0}, {"date": "2012-01-31", "close": 0.718324152, "volume": 10410.0}, {"date": "2012-02-01", "close": 0.663068448, "volume": 72057.0}, {"date": "2012-02-02", "close": 0.64464988, "volume": 30589.0}, {"date": "2012-02-03", "close": 0.718324152, "volume": 4355.0}, {"date": "2012-02-06", "close": 0.699905584, "volume": 6787.0}, {"date": "2012-02-07", "close": 0.718324152, "volume": 10587.0}, {"date": "2012-02-08", "close": 0.663068448, "volume": 3036.0}, {"date": "2012-02-09", "close": 0.663068448, "volume": 16310.0}, {"date": "2012-02-10", "close": 0.681487016, "volume": 34644.0}, {"date": "2012-02-13", "close": 0.884091264, "volume": 43644.0}, {"date": "2012-02-14", "close": 0.847254128, "volume": 25295.0}, {"date": "2012-02-15", "close": 0.810416992, "volume": 6090.0}, {"date": "2012-02-16", "close": 0.773579856, "volume": 5429.0}, {"date": "2012-02-17", "close": 0.718324152, "volume": 13504.0}, {"date": "2012-02-20", "close": 0.681487016, "volume": 26998.0}, {"date": "2012-02-21", "close": 0.663068448, "volume": 32766.0}, {"date": "2012-02-22", "close": 0.663068448, "volume": 18684.0}, {"date": "2012-02-23", "close": 0.663068448, "volume": 27604.0}, {"date": "2012-02-24", "close": 0.626231312, "volume": 44297.0}, {"date": "2012-02-27", "close": 0.64464988, "volume": 5274.0}, {"date": "2012-02-28", "close": 0.64464988, "volume": 37720.0}, {"date": "2012-02-29", "close": 0.64464988, "volume": 55545.0}, {"date": "2012-03-01", "close": 0.64464988, "volume": 4886.0}, {"date": "2012-03-02", "close": 0.64464988, "volume": 5750.0}, {"date": "2012-03-05", "close": 0.607812744, "volume": 37905.0}, {"date": "2012-03-06", "close": 0.570975608, "volume": 75671.0}, {"date": "2012-03-07", "close": 0.55255704, "volume": 5439.0}, {"date": "2012-03-08", "close": 0.55255704, "volume": 77086.0}, {"date": "2012-03-09", "close": 0.515719904, "volume": 148993.0}, {"date": "2012-03-12", "close": 0.534138472, "volume": 105360.0}, {"date": "2012-03-13", "close": 0.515719904, "volume": 66509.0}, {"date": "2012-03-14", "close": 0.515719904, "volume": 134006.0}, {"date": "2012-03-15", "close": 0.55255704, "volume": 8144.0}, {"date": "2012-03-16", "close": 0.570975608, "volume": 46171.0}, {"date": "2012-03-19", "close": 0.55255704, "volume": 39650.0}, {"date": "2012-03-20", "close": 0.55255704, "volume": 16288.0}, {"date": "2012-03-21", "close": 0.570975608, "volume": 3507.0}, {"date": "2012-03-22", "close": 0.589394176, "volume": 11890.0}, {"date": "2012-03-23", "close": 0.55255704, "volume": 14333.0}, {"date": "2012-03-26", "close": 0.497301336, "volume": 146591.0}, {"date": "2012-03-27", "close": 0.497301336, "volume": 82451.0}, {"date": "2012-03-28", "close": 0.478882768, "volume": 43642.0}, {"date": "2012-03-29", "close": 0.478882768, "volume": 54858.0}, {"date": "2012-03-30", "close": 0.478882768, "volume": 5429.0}, {"date": "2012-04-02", "close": 0.534138472, "volume": 6841.0}, {"date": "2012-04-04", "close": 0.534138472, "volume": 23201.0}, {"date": "2012-04-05", "close": 0.515719904, "volume": 6877.0}, {"date": "2012-04-10", "close": 0.497301336, "volume": 7883.0}, {"date": "2012-04-11", "close": 0.4604642, "volume": 60721.0}, {"date": "2012-04-12", "close": 0.442045632, "volume": 40720.0}, {"date": "2012-04-13", "close": 0.442045632, "volume": 15745.0}, {"date": "2012-04-16", "close": 0.442045632, "volume": 45932.0}, {"date": "2012-04-17", "close": 0.478882768, "volume": 18460.0}, {"date": "2012-04-18", "close": 0.4604642, "volume": 27147.0}, {"date": "2012-04-19", "close": 0.4604642, "volume": 5049.0}, {"date": "2012-04-20", "close": 0.4604642, "volume": 10859.0}, {"date": "2012-04-23", "close": 0.423627064, "volume": 30433.0}, {"date": "2012-04-24", "close": 0.4604642, "volume": 915.0}, {"date": "2012-04-27", "close": 0.4604642, "volume": 0.0}, {"date": "2012-04-30", "close": 0.4604642, "volume": 5429.0}, {"date": "2012-05-01", "close": 0.405208496, "volume": 51035.0}, {"date": "2012-05-02", "close": 0.405208496, "volume": 13573.0}, {"date": "2012-05-03", "close": 0.405208496, "volume": 1765.0}, {"date": "2012-05-04", "close": 0.331534224, "volume": 150218.0}, {"date": "2012-05-07", "close": 0.313115656, "volume": 84317.0}, {"date": "2012-05-08", "close": 0.386789928, "volume": 110215.0}, {"date": "2012-05-09", "close": 0.36837136, "volume": 118885.0}, {"date": "2012-05-11", "close": 0.36837136, "volume": 5429.0}, {"date": "2012-05-14", "close": 0.386789928, "volume": 1357.0}, {"date": "2012-05-15", "close": 0.331534224, "volume": 147332.0}, {"date": "2012-05-16", "close": 0.294697088, "volume": 8834.0}, {"date": "2012-05-17", "close": 0.27627852, "volume": 87658.0}, {"date": "2012-05-18", "close": 0.257859952, "volume": 51494.0}, {"date": "2012-05-21", "close": 0.221022816, "volume": 103467.0}, {"date": "2012-05-22", "close": 0.257859952, "volume": 36066.0}, {"date": "2012-05-23", "close": 0.239441384, "volume": 43593.0}, {"date": "2012-05-24", "close": 0.239441384, "volume": 42077.0}, {"date": "2012-05-25", "close": 0.257859952, "volume": 21717.0}, {"date": "2012-05-29", "close": 0.221022816, "volume": 19573.0}, {"date": "2012-05-30", "close": 0.221022816, "volume": 160321.0}, {"date": "2012-05-31", "close": 0.257859952, "volume": 13030.0}, {"date": "2012-06-01", "close": 0.221022816, "volume": 35164.0}, {"date": "2012-06-04", "close": 0.239441384, "volume": 28070.0}, {"date": "2012-06-05", "close": 0.202604248, "volume": 164671.0}, {"date": "2012-06-06", "close": 0.221022816, "volume": 6120.0}, {"date": "2012-06-07", "close": 0.202604248, "volume": 75130.0}, {"date": "2012-06-08", "close": 0.202604248, "volume": 120866.0}, {"date": "2012-06-12", "close": 0.18418568, "volume": 81215.0}, {"date": "2012-06-13", "close": 0.202604248, "volume": 23609.0}, {"date": "2012-06-14", "close": 0.18418568, "volume": 44404.0}, {"date": "2012-06-15", "close": 0.18418568, "volume": 22260.0}, {"date": "2012-06-18", "close": 0.202604248, "volume": 10343.0}, {"date": "2012-06-19", "close": 0.18418568, "volume": 68526.0}, {"date": "2012-06-20", "close": 0.18418568, "volume": 1726.0}, {"date": "2012-06-21", "close": 0.18418568, "volume": 23343.0}, {"date": "2012-06-22", "close": 0.165767112, "volume": 43806.0}, {"date": "2012-06-25", "close": 0.147348544, "volume": 17188.0}, {"date": "2012-06-26", "close": 0.147348544, "volume": 87368.0}, {"date": "2012-06-27", "close": 0.128929976, "volume": 52027.0}, {"date": "2012-06-28", "close": 0.110511408, "volume": 176452.0}, {"date": "2012-06-29", "close": 0.128929976, "volume": 154415.0}, {"date": "2012-07-02", "close": 0.128929976, "volume": 79875.0}, {"date": "2012-07-03", "close": 0.128929976, "volume": 37022.0}, {"date": "2012-07-04", "close": 0.128929976, "volume": 10859.0}, {"date": "2012-07-05", "close": 0.147348544, "volume": 51700.0}, {"date": "2012-07-06", "close": 0.18418568, "volume": 78240.0}, {"date": "2012-07-09", "close": 0.202604248, "volume": 37888.0}, {"date": "2012-07-10", "close": 0.18418568, "volume": 7601.0}, {"date": "2012-07-11", "close": 0.165767112, "volume": 27418.0}, {"date": "2012-07-12", "close": 0.165767112, "volume": 7058.0}, {"date": "2012-07-13", "close": 0.165767112, "volume": 2063.0}, {"date": "2012-07-16", "close": 0.202604248, "volume": 1136.0}, {"date": "2012-07-18", "close": 0.147348544, "volume": 92490.0}, {"date": "2012-07-20", "close": 0.165767112, "volume": 8144.0}, {"date": "2012-07-23", "close": 0.165767112, "volume": 38476.0}, {"date": "2012-07-24", "close": 0.18418568, "volume": 5289.0}, {"date": "2012-07-25", "close": 0.202604248, "volume": 32788.0}, {"date": "2012-07-26", "close": 0.18418568, "volume": 24432.0}, {"date": "2012-07-27", "close": 0.202604248, "volume": 55007.0}, {"date": "2012-07-30", "close": 0.18418568, "volume": 26772.0}, {"date": "2012-07-31", "close": 0.18418568, "volume": 91429.0}, {"date": "2012-08-01", "close": 0.165767112, "volume": 15881.0}, {"date": "2012-08-03", "close": 0.18418568, "volume": 12487.0}, {"date": "2012-08-06", "close": 0.202604248, "volume": 35834.0}, {"date": "2012-08-07", "close": 0.202604248, "volume": 5429.0}, {"date": "2012-08-08", "close": 0.18418568, "volume": 43365.0}, {"date": "2012-08-09", "close": 0.18418568, "volume": 17319.0}, {"date": "2012-08-10", "close": 0.18418568, "volume": 597.0}, {"date": "2012-08-13", "close": 0.221022816, "volume": 38257.0}, {"date": "2012-08-15", "close": 0.18418568, "volume": 26985.0}, {"date": "2012-08-16", "close": 0.18418568, "volume": 543.0}, {"date": "2012-08-20", "close": 0.18418568, "volume": 543.0}, {"date": "2012-08-21", "close": 0.239441384, "volume": 50787.0}, {"date": "2012-08-22", "close": 0.221022816, "volume": 7440.0}, {"date": "2012-08-23", "close": 0.202604248, "volume": 24297.0}, {"date": "2012-08-24", "close": 0.202604248, "volume": 3258.0}, {"date": "2012-08-27", "close": 0.202604248, "volume": 17667.0}, {"date": "2012-08-28", "close": 0.18418568, "volume": 180.0}, {"date": "2012-08-29", "close": 0.18418568, "volume": 1466.0}, {"date": "2012-08-30", "close": 0.202604248, "volume": 5464.0}, {"date": "2012-08-31", "close": 0.18418568, "volume": 37153.0}, {"date": "2012-09-03", "close": 0.165767112, "volume": 25045.0}, {"date": "2012-09-05", "close": 0.18418568, "volume": 2715.0}, {"date": "2012-09-07", "close": 0.18418568, "volume": 4343.0}, {"date": "2012-09-11", "close": 0.165767112, "volume": 339.0}, {"date": "2012-09-13", "close": 0.165767112, "volume": 1629.0}, {"date": "2012-09-14", "close": 0.18418568, "volume": 17674.0}, {"date": "2012-09-17", "close": 0.18418568, "volume": 2715.0}, {"date": "2012-09-18", "close": 0.165767112, "volume": 38802.0}, {"date": "2012-09-19", "close": 0.147348544, "volume": 15093.0}, {"date": "2012-09-20", "close": 0.18418568, "volume": 6841.0}, {"date": "2012-09-21", "close": 0.165767112, "volume": 8058.0}, {"date": "2012-09-24", "close": 0.165767112, "volume": 4886.0}, {"date": "2012-09-25", "close": 0.165767112, "volume": 6680.0}, {"date": "2012-09-26", "close": 0.18418568, "volume": 116109.0}, {"date": "2012-09-27", "close": 0.18418568, "volume": 2715.0}, {"date": "2012-09-28", "close": 0.18418568, "volume": 62434.0}, {"date": "2012-10-01", "close": 0.221022816, "volume": 83748.0}, {"date": "2012-10-02", "close": 0.221022816, "volume": 25544.0}, {"date": "2012-10-03", "close": 0.221022816, "volume": 2280.0}, {"date": "2012-10-04", "close": 0.221022816, "volume": 56722.0}, {"date": "2012-10-05", "close": 0.18418568, "volume": 49768.0}, {"date": "2012-10-08", "close": 0.165767112, "volume": 6515.0}, {"date": "2012-10-10", "close": 0.18418568, "volume": 20631.0}, {"date": "2012-10-11", "close": 0.18418568, "volume": 4726.0}, {"date": "2012-10-12", "close": 0.221022816, "volume": 15899.0}, {"date": "2012-10-15", "close": 0.221022816, "volume": 2172.0}, {"date": "2012-10-16", "close": 0.239441384, "volume": 15745.0}, {"date": "2012-10-17", "close": 0.221022816, "volume": 16424.0}, {"date": "2012-10-18", "close": 0.239441384, "volume": 10316.0}, {"date": "2012-10-19", "close": 0.257859952, "volume": 6133.0}, {"date": "2012-10-22", "close": 0.239441384, "volume": 5429.0}, {"date": "2012-10-24", "close": 0.202604248, "volume": 29861.0}, {"date": "2012-10-25", "close": 0.239441384, "volume": 10419.0}, {"date": "2012-10-26", "close": 0.221022816, "volume": 10.0}, {"date": "2012-10-29", "close": 0.221022816, "volume": 603.0}, {"date": "2012-10-30", "close": 0.202604248, "volume": 10246.0}, {"date": "2012-10-31", "close": 0.202604248, "volume": 5972.0}, {"date": "2012-11-01", "close": 0.202604248, "volume": 10859.0}, {"date": "2012-11-05", "close": 0.18418568, "volume": 13030.0}, {"date": "2012-11-06", "close": 0.18418568, "volume": 3312.0}, {"date": "2012-11-07", "close": 0.202604248, "volume": 1292.0}, {"date": "2012-11-08", "close": 0.202604248, "volume": 10859.0}, {"date": "2012-11-12", "close": 0.18418568, "volume": 20214.0}, {"date": "2012-11-13", "close": 0.202604248, "volume": 10859.0}, {"date": "2012-11-14", "close": 0.202604248, "volume": 5429.0}, {"date": "2012-11-15", "close": 0.202604248, "volume": 13302.0}, {"date": "2012-11-19", "close": 0.18418568, "volume": 2172.0}, {"date": "2012-11-21", "close": 0.18418568, "volume": 26142.0}, {"date": "2012-11-22", "close": 0.18418568, "volume": 7058.0}, {"date": "2012-11-23", "close": 0.18418568, "volume": 13573.0}, {"date": "2012-11-26", "close": 0.202604248, "volume": 1086.0}, {"date": "2012-11-27", "close": 0.221022816, "volume": 13907.0}, {"date": "2012-11-28", "close": 0.221022816, "volume": 8144.0}, {"date": "2012-11-29", "close": 0.221022816, "volume": 2715.0}, {"date": "2012-12-03", "close": 0.202604248, "volume": 13193.0}, {"date": "2012-12-04", "close": 0.221022816, "volume": 9829.0}, {"date": "2012-12-06", "close": 0.18418568, "volume": 1086.0}, {"date": "2012-12-07", "close": 0.202604248, "volume": 1086.0}, {"date": "2012-12-12", "close": 0.202604248, "volume": 2715.0}, {"date": "2012-12-14", "close": 0.239441384, "volume": 58041.0}, {"date": "2012-12-17", "close": 0.239441384, "volume": 6787.0}, {"date": "2012-12-18", "close": 0.221022816, "volume": 1357.0}, {"date": "2012-12-19", "close": 0.18418568, "volume": 5429.0}, {"date": "2012-12-20", "close": 0.18418568, "volume": 5174.0}, {"date": "2012-12-21", "close": 0.18418568, "volume": 6752.0}, {"date": "2012-12-24", "close": 0.18418568, "volume": 3258.0}, {"date": "2012-12-28", "close": 0.18418568, "volume": 8035.0}, {"date": "2012-12-31", "close": 0.18418568, "volume": 209.0}, {"date": "2013-01-02", "close": 0.202604248, "volume": 10578.0}, {"date": "2013-01-03", "close": 0.18418568, "volume": 27046.0}, {"date": "2013-01-04", "close": 0.18418568, "volume": 239.0}, {"date": "2013-01-08", "close": 0.221022816, "volume": 20616.0}, {"date": "2013-01-09", "close": 0.221022816, "volume": 38951.0}, {"date": "2013-01-10", "close": 0.221022816, "volume": 14143.0}, {"date": "2013-01-14", "close": 0.221022816, "volume": 8113.0}, {"date": "2013-01-15", "close": 0.221022816, "volume": 2638.0}, {"date": "2013-01-16", "close": 0.221022816, "volume": 8144.0}, {"date": "2013-01-17", "close": 0.221022816, "volume": 7756.0}, {"date": "2013-01-18", "close": 0.221022816, "volume": 57415.0}, {"date": "2013-01-22", "close": 0.294697088, "volume": 83221.0}, {"date": "2013-01-23", "close": 0.239441384, "volume": 13031.0}, {"date": "2013-01-24", "close": 0.221022816, "volume": 27147.0}, {"date": "2013-01-25", "close": 0.589394176, "volume": 3355689.0}, {"date": "2013-01-29", "close": 0.423627064, "volume": 1002692.0}, {"date": "2013-01-30", "close": 0.349952792, "volume": 487941.0}, {"date": "2013-01-31", "close": 0.313115656, "volume": 204245.0}, {"date": "2013-02-01", "close": 0.331534224, "volume": 412019.0}, {"date": "2013-02-04", "close": 0.294697088, "volume": 139262.0}, {"date": "2013-02-05", "close": 0.27627852, "volume": 54896.0}, {"date": "2013-02-06", "close": 0.257859952, "volume": 118767.0}, {"date": "2013-02-07", "close": 0.27627852, "volume": 48809.0}, {"date": "2013-02-08", "close": 0.27627852, "volume": 38866.0}, {"date": "2013-02-11", "close": 0.294697088, "volume": 122014.0}, {"date": "2013-02-12", "close": 0.313115656, "volume": 114433.0}, {"date": "2013-02-13", "close": 0.313115656, "volume": 31111.0}, {"date": "2013-02-14", "close": 0.27627852, "volume": 97049.0}, {"date": "2013-02-15", "close": 0.27627852, "volume": 27744.0}, {"date": "2013-02-18", "close": 0.257859952, "volume": 61080.0}, {"date": "2013-02-19", "close": 0.27627852, "volume": 22135.0}, {"date": "2013-02-20", "close": 0.257859952, "volume": 26789.0}, {"date": "2013-02-21", "close": 0.294697088, "volume": 51135.0}, {"date": "2013-02-22", "close": 0.239441384, "volume": 36105.0}, {"date": "2013-02-25", "close": 0.239441384, "volume": 7179.0}, {"date": "2013-02-26", "close": 0.239441384, "volume": 8073.0}, {"date": "2013-02-27", "close": 0.239441384, "volume": 29979.0}, {"date": "2013-02-28", "close": 0.313115656, "volume": 129092.0}, {"date": "2013-03-01", "close": 0.294697088, "volume": 237943.0}, {"date": "2013-03-04", "close": 0.27627852, "volume": 37734.0}, {"date": "2013-03-05", "close": 0.27627852, "volume": 22966.0}, {"date": "2013-03-06", "close": 0.257859952, "volume": 45791.0}, {"date": "2013-03-07", "close": 0.257859952, "volume": 73992.0}, {"date": "2013-03-08", "close": 0.294697088, "volume": 188614.0}, {"date": "2013-03-11", "close": 0.331534224, "volume": 207383.0}, {"date": "2013-03-12", "close": 0.331534224, "volume": 291267.0}, {"date": "2013-03-13", "close": 0.405208496, "volume": 605418.0}, {"date": "2013-03-14", "close": 0.423627064, "volume": 201159.0}, {"date": "2013-03-15", "close": 0.36837136, "volume": 298779.0}, {"date": "2013-03-18", "close": 0.349952792, "volume": 79539.0}, {"date": "2013-03-19", "close": 0.386789928, "volume": 46701.0}, {"date": "2013-03-20", "close": 0.331534224, "volume": 80625.0}, {"date": "2013-03-21", "close": 0.331534224, "volume": 27797.0}, {"date": "2013-03-22", "close": 0.331534224, "volume": 80995.0}, {"date": "2013-03-25", "close": 0.349952792, "volume": 16776.0}, {"date": "2013-03-26", "close": 0.349952792, "volume": 22885.0}, {"date": "2013-03-27", "close": 0.331534224, "volume": 59675.0}, {"date": "2013-03-28", "close": 0.313115656, "volume": 97163.0}, {"date": "2013-04-02", "close": 0.294697088, "volume": 70007.0}, {"date": "2013-04-03", "close": 0.294697088, "volume": 40991.0}, {"date": "2013-04-04", "close": 0.294697088, "volume": 7070.0}, {"date": "2013-04-05", "close": 0.27627852, "volume": 27147.0}, {"date": "2013-04-08", "close": 0.294697088, "volume": 56900.0}, {"date": "2013-04-10", "close": 0.294697088, "volume": 692.0}, {"date": "2013-04-11", "close": 0.349952792, "volume": 48117.0}, {"date": "2013-04-12", "close": 0.331534224, "volume": 15615.0}, {"date": "2013-04-15", "close": 0.294697088, "volume": 93881.0}, {"date": "2013-04-16", "close": 0.257859952, "volume": 94135.0}, {"date": "2013-04-17", "close": 0.27627852, "volume": 8687.0}, {"date": "2013-04-18", "close": 0.221022816, "volume": 94625.0}, {"date": "2013-04-19", "close": 0.257859952, "volume": 5701.0}, {"date": "2013-04-22", "close": 0.257859952, "volume": 543.0}, {"date": "2013-04-23", "close": 0.257859952, "volume": 5701.0}, {"date": "2013-04-26", "close": 0.239441384, "volume": 34291.0}, {"date": "2013-04-29", "close": 0.257859952, "volume": 4615.0}, {"date": "2013-04-30", "close": 0.239441384, "volume": 5961.0}, {"date": "2013-05-01", "close": 0.239441384, "volume": 1026.0}, {"date": "2013-05-03", "close": 0.221022816, "volume": 8144.0}, {"date": "2013-05-06", "close": 0.202604248, "volume": 90202.0}, {"date": "2013-05-07", "close": 0.239441384, "volume": 35290.0}, {"date": "2013-05-08", "close": 0.221022816, "volume": 2534.0}, {"date": "2013-05-09", "close": 0.221022816, "volume": 34401.0}, {"date": "2013-05-10", "close": 0.221022816, "volume": 6265.0}, {"date": "2013-05-13", "close": 0.221022816, "volume": 6602.0}, {"date": "2013-05-14", "close": 0.221022816, "volume": 5429.0}, {"date": "2013-05-17", "close": 0.221022816, "volume": 2715.0}, {"date": "2013-05-20", "close": 0.202604248, "volume": 54523.0}, {"date": "2013-05-21", "close": 0.18418568, "volume": 760.0}, {"date": "2013-05-23", "close": 0.18418568, "volume": 17299.0}, {"date": "2013-05-29", "close": 0.27627852, "volume": 102260.0}, {"date": "2013-05-30", "close": 0.221022816, "volume": 48322.0}, {"date": "2013-05-31", "close": 0.239441384, "volume": 9470.0}, {"date": "2013-06-03", "close": 0.239441384, "volume": 9315.0}, {"date": "2013-06-04", "close": 0.221022816, "volume": 45683.0}, {"date": "2013-06-05", "close": 0.239441384, "volume": 35290.0}, {"date": "2013-06-06", "close": 0.202604248, "volume": 16559.0}, {"date": "2013-06-07", "close": 0.202604248, "volume": 17374.0}, {"date": "2013-06-11", "close": 0.202604248, "volume": 49431.0}, {"date": "2013-06-12", "close": 0.202604248, "volume": 59200.0}, {"date": "2013-06-14", "close": 0.202604248, "volume": 17645.0}, {"date": "2013-06-17", "close": 0.221022816, "volume": 36860.0}, {"date": "2013-06-19", "close": 0.18418568, "volume": 2443.0}, {"date": "2013-06-20", "close": 0.202604248, "volume": 2715.0}, {"date": "2013-06-21", "close": 0.18418568, "volume": 44820.0}, {"date": "2013-06-24", "close": 0.18418568, "volume": 674.0}, {"date": "2013-06-25", "close": 0.18418568, "volume": 18530.0}, {"date": "2013-06-26", "close": 0.165767112, "volume": 54293.0}, {"date": "2013-06-27", "close": 0.165767112, "volume": 32249.0}, {"date": "2013-06-28", "close": 0.18418568, "volume": 24513.0}, {"date": "2013-07-01", "close": 0.165767112, "volume": 42946.0}, {"date": "2013-07-02", "close": 0.18418568, "volume": 13439.0}, {"date": "2013-07-03", "close": 0.18418568, "volume": 13633.0}, {"date": "2013-07-04", "close": 0.221022816, "volume": 21922.0}, {"date": "2013-07-05", "close": 0.221022816, "volume": 3801.0}, {"date": "2013-07-08", "close": 0.221022816, "volume": 13573.0}, {"date": "2013-07-11", "close": 0.221022816, "volume": 34205.0}, {"date": "2013-07-12", "close": 0.221022816, "volume": 58094.0}, {"date": "2013-07-16", "close": 0.202604248, "volume": 24385.0}, {"date": "2013-07-17", "close": 0.221022816, "volume": 28504.0}, {"date": "2013-07-18", "close": 0.221022816, "volume": 36376.0}, {"date": "2013-07-19", "close": 0.221022816, "volume": 2715.0}, {"date": "2013-07-23", "close": 0.239441384, "volume": 31979.0}, {"date": "2013-07-24", "close": 0.221022816, "volume": 33840.0}, {"date": "2013-07-25", "close": 0.221022816, "volume": 5429.0}, {"date": "2013-07-26", "close": 0.239441384, "volume": 16288.0}, {"date": "2013-07-29", "close": 0.221022816, "volume": 5429.0}, {"date": "2013-07-30", "close": 0.202604248, "volume": 11944.0}, {"date": "2013-07-31", "close": 0.202604248, "volume": 27147.0}, {"date": "2013-08-02", "close": 0.221022816, "volume": 29783.0}, {"date": "2013-08-05", "close": 0.202604248, "volume": 847.0}, {"date": "2013-08-06", "close": 0.221022816, "volume": 58854.0}, {"date": "2013-08-07", "close": 0.202604248, "volume": 10913.0}, {"date": "2013-08-08", "close": 0.221022816, "volume": 13573.0}, {"date": "2013-08-09", "close": 0.202604248, "volume": 3024.0}, {"date": "2013-08-13", "close": 0.221022816, "volume": 11383.0}, {"date": "2013-08-14", "close": 0.239441384, "volume": 54293.0}, {"date": "2013-08-15", "close": 0.221022816, "volume": 5846.0}, {"date": "2013-08-16", "close": 0.221022816, "volume": 10352.0}, {"date": "2013-08-19", "close": 0.202604248, "volume": 16288.0}, {"date": "2013-08-21", "close": 0.202604248, "volume": 13030.0}, {"date": "2013-08-23", "close": 0.221022816, "volume": 10859.0}, {"date": "2013-08-26", "close": 0.202604248, "volume": 104120.0}, {"date": "2013-08-27", "close": 0.202604248, "volume": 2715.0}, {"date": "2013-08-28", "close": 0.202604248, "volume": 21717.0}, {"date": "2013-08-29", "close": 0.202604248, "volume": 34700.0}, {"date": "2013-08-30", "close": 0.221022816, "volume": 15745.0}, {"date": "2013-09-02", "close": 0.202604248, "volume": 285.0}, {"date": "2013-09-03", "close": 0.202604248, "volume": 29409.0}, {"date": "2013-09-04", "close": 0.202604248, "volume": 6352.0}, {"date": "2013-09-05", "close": 0.202604248, "volume": 2769.0}, {"date": "2013-09-06", "close": 0.202604248, "volume": 1357.0}, {"date": "2013-09-09", "close": 0.202604248, "volume": 543.0}, {"date": "2013-09-10", "close": 0.221022816, "volume": 16024.0}, {"date": "2013-09-11", "close": 0.239441384, "volume": 8144.0}, {"date": "2013-09-12", "close": 0.202604248, "volume": 2715.0}, {"date": "2013-09-17", "close": 0.257859952, "volume": 249558.0}, {"date": "2013-09-18", "close": 0.239441384, "volume": 13863.0}, {"date": "2013-09-19", "close": 0.239441384, "volume": 63197.0}, {"date": "2013-09-20", "close": 0.239441384, "volume": 25017.0}, {"date": "2013-09-23", "close": 0.239441384, "volume": 36561.0}, {"date": "2013-09-24", "close": 0.239441384, "volume": 13030.0}, {"date": "2013-09-25", "close": 0.27627852, "volume": 219268.0}, {"date": "2013-09-26", "close": 0.27627852, "volume": 63551.0}, {"date": "2013-09-27", "close": 0.27627852, "volume": 35290.0}, {"date": "2013-09-30", "close": 0.257859952, "volume": 60808.0}, {"date": "2013-10-01", "close": 0.257859952, "volume": 47202.0}, {"date": "2013-10-02", "close": 0.36837136, "volume": 910210.0}, {"date": "2013-10-03", "close": 0.27627852, "volume": 307530.0}, {"date": "2013-10-04", "close": 0.294697088, "volume": 316020.0}, {"date": "2013-10-07", "close": 0.349952792, "volume": 1092284.0}, {"date": "2013-10-08", "close": 0.331534224, "volume": 186293.0}, {"date": "2013-10-09", "close": 0.313115656, "volume": 171093.0}, {"date": "2013-10-10", "close": 0.313115656, "volume": 27255.0}, {"date": "2013-10-11", "close": 0.294697088, "volume": 162604.0}, {"date": "2013-10-14", "close": 0.294697088, "volume": 85702.0}, {"date": "2013-10-15", "close": 0.294697088, "volume": 274994.0}, {"date": "2013-10-16", "close": 0.294697088, "volume": 48782.0}, {"date": "2013-10-17", "close": 0.27627852, "volume": 63874.0}, {"date": "2013-10-18", "close": 0.27627852, "volume": 10859.0}, {"date": "2013-10-21", "close": 0.36837136, "volume": 723606.0}, {"date": "2013-10-22", "close": 0.331534224, "volume": 235504.0}, {"date": "2013-10-23", "close": 0.313115656, "volume": 137120.0}, {"date": "2013-10-24", "close": 0.313115656, "volume": 162591.0}, {"date": "2013-10-25", "close": 0.313115656, "volume": 13872.0}, {"date": "2013-10-28", "close": 0.331534224, "volume": 10845.0}, {"date": "2013-10-29", "close": 0.294697088, "volume": 51043.0}, {"date": "2013-10-30", "close": 0.313115656, "volume": 15707.0}, {"date": "2013-10-31", "close": 0.313115656, "volume": 543.0}, {"date": "2013-11-01", "close": 0.313115656, "volume": 11402.0}, {"date": "2013-11-04", "close": 0.313115656, "volume": 19003.0}, {"date": "2013-11-05", "close": 0.331534224, "volume": 11564.0}, {"date": "2013-11-06", "close": 0.313115656, "volume": 14963.0}, {"date": "2013-11-07", "close": 0.331534224, "volume": 85162.0}, {"date": "2013-11-08", "close": 0.331534224, "volume": 57985.0}, {"date": "2013-11-11", "close": 0.313115656, "volume": 47453.0}, {"date": "2013-11-12", "close": 0.313115656, "volume": 6515.0}, {"date": "2013-11-14", "close": 0.313115656, "volume": 60531.0}, {"date": "2013-11-18", "close": 0.313115656, "volume": 62859.0}, {"date": "2013-11-19", "close": 0.331534224, "volume": 36105.0}, {"date": "2013-11-20", "close": 0.313115656, "volume": 38554.0}, {"date": "2013-11-21", "close": 0.27627852, "volume": 75943.0}, {"date": "2013-11-22", "close": 0.27627852, "volume": 86869.0}, {"date": "2013-11-25", "close": 0.27627852, "volume": 94420.0}, {"date": "2013-11-26", "close": 0.349952792, "volume": 136628.0}, {"date": "2013-11-27", "close": 0.294697088, "volume": 56571.0}, {"date": "2013-11-28", "close": 0.331534224, "volume": 31490.0}, {"date": "2013-11-29", "close": 0.294697088, "volume": 16288.0}, {"date": "2013-12-02", "close": 0.27627852, "volume": 7872.0}, {"date": "2013-12-03", "close": 0.27627852, "volume": 7601.0}, {"date": "2013-12-04", "close": 0.27627852, "volume": 19763.0}, {"date": "2013-12-05", "close": 0.294697088, "volume": 23509.0}, {"date": "2013-12-06", "close": 0.27627852, "volume": 17728.0}, {"date": "2013-12-09", "close": 0.27627852, "volume": 28232.0}, {"date": "2013-12-11", "close": 0.27627852, "volume": 19674.0}, {"date": "2013-12-12", "close": 0.313115656, "volume": 42349.0}, {"date": "2013-12-13", "close": 0.294697088, "volume": 30648.0}, {"date": "2013-12-18", "close": 0.27627852, "volume": 64076.0}, {"date": "2013-12-19", "close": 0.27627852, "volume": 7330.0}, {"date": "2013-12-20", "close": 0.27627852, "volume": 13573.0}, {"date": "2013-12-23", "close": 0.331534224, "volume": 18243.0}, {"date": "2013-12-24", "close": 0.313115656, "volume": 9102.0}, {"date": "2013-12-27", "close": 0.294697088, "volume": 18719.0}, {"date": "2013-12-30", "close": 0.294697088, "volume": 4886.0}, {"date": "2013-12-31", "close": 0.313115656, "volume": 2986.0}, {"date": "2014-01-02", "close": 0.313115656, "volume": 1629.0}, {"date": "2014-01-06", "close": 0.294697088, "volume": 35752.0}, {"date": "2014-01-07", "close": 0.294697088, "volume": 13774.0}, {"date": "2014-01-08", "close": 0.294697088, "volume": 6744.0}, {"date": "2014-01-09", "close": 0.27627852, "volume": 48864.0}, {"date": "2014-01-10", "close": 0.27627852, "volume": 13220.0}, {"date": "2014-01-14", "close": 0.27627852, "volume": 12843.0}, {"date": "2014-01-15", "close": 0.294697088, "volume": 3529.0}, {"date": "2014-01-16", "close": 0.27627852, "volume": 27783.0}, {"date": "2014-01-17", "close": 0.27627852, "volume": 5429.0}, {"date": "2014-01-20", "close": 0.257859952, "volume": 4995.0}, {"date": "2014-01-21", "close": 0.257859952, "volume": 29644.0}, {"date": "2014-01-22", "close": 0.257859952, "volume": 2715.0}, {"date": "2014-01-23", "close": 0.27627852, "volume": 23860.0}, {"date": "2014-01-24", "close": 0.239441384, "volume": 17336.0}, {"date": "2014-01-28", "close": 0.239441384, "volume": 19708.0}, {"date": "2014-01-29", "close": 0.239441384, "volume": 2823.0}, {"date": "2014-01-30", "close": 0.239441384, "volume": 41961.0}, {"date": "2014-02-03", "close": 0.239441384, "volume": 49135.0}, {"date": "2014-02-04", "close": 0.221022816, "volume": 42731.0}, {"date": "2014-02-05", "close": 0.221022816, "volume": 5429.0}, {"date": "2014-02-06", "close": 0.221022816, "volume": 26680.0}, {"date": "2014-02-07", "close": 0.221022816, "volume": 11287.0}, {"date": "2014-02-11", "close": 0.221022816, "volume": null}, {"date": "2014-02-12", "close": 0.239441384, "volume": 5429.0}, {"date": "2014-02-13", "close": 0.27627852, "volume": 44540.0}, {"date": "2014-02-14", "close": 0.27627852, "volume": 13610.0}, {"date": "2014-02-17", "close": 0.239441384, "volume": 6336.0}, {"date": "2014-02-19", "close": 0.257859952, "volume": 9886.0}, {"date": "2014-02-20", "close": 0.221022816, "volume": 20360.0}, {"date": "2014-02-21", "close": 0.239441384, "volume": 16022.0}, {"date": "2014-02-24", "close": 0.257859952, "volume": 19545.0}, {"date": "2014-02-25", "close": 0.239441384, "volume": 11673.0}, {"date": "2014-02-27", "close": 0.239441384, "volume": 299.0}, {"date": "2014-03-04", "close": 0.239441384, "volume": 7330.0}, {"date": "2014-03-06", "close": 0.239441384, "volume": 7927.0}, {"date": "2014-03-07", "close": 0.239441384, "volume": 2715.0}, {"date": "2014-03-12", "close": 0.239441384, "volume": 32576.0}, {"date": "2014-03-13", "close": 0.239441384, "volume": 19665.0}, {"date": "2014-03-14", "close": 0.239441384, "volume": 2715.0}, {"date": "2014-03-17", "close": 0.221022816, "volume": 11266.0}, {"date": "2014-03-19", "close": 0.221022816, "volume": 7562.0}, {"date": "2014-03-20", "close": 0.202604248, "volume": 10859.0}, {"date": "2014-03-21", "close": 0.202604248, "volume": 1536.0}, {"date": "2014-03-25", "close": 0.239441384, "volume": 26061.0}, {"date": "2014-03-26", "close": 0.239441384, "volume": 2715.0}, {"date": "2014-03-27", "close": 0.221022816, "volume": 19297.0}, {"date": "2014-03-28", "close": 0.221022816, "volume": 5429.0}, {"date": "2014-03-31", "close": 0.257859952, "volume": 163787.0}, {"date": "2014-04-01", "close": 0.221022816, "volume": 20041.0}, {"date": "2014-04-02", "close": 0.221022816, "volume": 18926.0}, {"date": "2014-04-03", "close": 0.221022816, "volume": 9694.0}, {"date": "2014-04-07", "close": 0.239441384, "volume": 6176.0}, {"date": "2014-04-08", "close": 0.257859952, "volume": 2463.0}, {"date": "2014-04-09", "close": 0.257859952, "volume": 30780.0}, {"date": "2014-04-10", "close": 0.257859952, "volume": 12216.0}, {"date": "2014-04-14", "close": 0.257859952, "volume": 4596.0}, {"date": "2014-04-15", "close": 0.239441384, "volume": 1233.0}, {"date": "2014-04-16", "close": 0.257859952, "volume": 7698.0}, {"date": "2014-04-17", "close": 0.257859952, "volume": 3801.0}, {"date": "2014-04-22", "close": 0.239441384, "volume": 1086.0}, {"date": "2014-04-23", "close": 0.239441384, "volume": 66026.0}, {"date": "2014-04-24", "close": 0.221022816, "volume": 6279.0}, {"date": "2014-04-30", "close": 0.221022816, "volume": 18134.0}, {"date": "2014-05-01", "close": 0.221022816, "volume": 11619.0}, {"date": "2014-05-02", "close": 0.239441384, "volume": 2755.0}, {"date": "2014-05-05", "close": 0.239441384, "volume": 3801.0}, {"date": "2014-05-07", "close": 0.257859952, "volume": 6189.0}, {"date": "2014-05-09", "close": 0.221022816, "volume": 70.0}, {"date": "2014-05-13", "close": 0.221022816, "volume": 6518.0}, {"date": "2014-05-14", "close": 0.202604248, "volume": 2240.0}, {"date": "2014-05-15", "close": 0.202604248, "volume": 12615.0}, {"date": "2014-05-16", "close": 0.221022816, "volume": 24530.0}, {"date": "2014-05-19", "close": 0.202604248, "volume": 15638.0}, {"date": "2014-05-20", "close": 0.239441384, "volume": 108237.0}, {"date": "2014-05-21", "close": 0.239441384, "volume": 22770.0}, {"date": "2014-05-22", "close": 0.221022816, "volume": 11673.0}, {"date": "2014-05-23", "close": 0.239441384, "volume": 10859.0}, {"date": "2014-05-26", "close": 0.239441384, "volume": 2715.0}, {"date": "2014-05-28", "close": 0.27627852, "volume": 157190.0}, {"date": "2014-05-29", "close": 0.294697088, "volume": 236217.0}, {"date": "2014-05-30", "close": 0.257859952, "volume": 54181.0}, {"date": "2014-06-02", "close": 0.27627852, "volume": 4384.0}, {"date": "2014-06-03", "close": 0.257859952, "volume": 3529.0}, {"date": "2014-06-04", "close": 0.27627852, "volume": 18213.0}, {"date": "2014-06-05", "close": 0.294697088, "volume": 6787.0}, {"date": "2014-06-06", "close": 0.294697088, "volume": 13682.0}, {"date": "2014-06-10", "close": 0.27627852, "volume": 21259.0}, {"date": "2014-06-11", "close": 0.27627852, "volume": 19491.0}, {"date": "2014-06-12", "close": 0.27627852, "volume": 18188.0}, {"date": "2014-06-13", "close": 0.257859952, "volume": 4072.0}, {"date": "2014-06-17", "close": 0.239441384, "volume": 2986.0}, {"date": "2014-06-19", "close": 0.257859952, "volume": 17712.0}, {"date": "2014-06-20", "close": 0.257859952, "volume": 30867.0}, {"date": "2014-06-24", "close": 0.257859952, "volume": 44388.0}, {"date": "2014-06-25", "close": 0.239441384, "volume": 5158.0}, {"date": "2014-06-26", "close": 0.257859952, "volume": 26739.0}, {"date": "2014-06-27", "close": 0.239441384, "volume": 79429.0}, {"date": "2014-06-30", "close": 0.27627852, "volume": 425606.0}, {"date": "2014-07-01", "close": 0.349952792, "volume": 754124.0}, {"date": "2014-07-02", "close": 0.331534224, "volume": 121139.0}, {"date": "2014-07-03", "close": 0.313115656, "volume": 72713.0}, {"date": "2014-07-04", "close": 0.294697088, "volume": 122287.0}, {"date": "2014-07-07", "close": 0.27627852, "volume": 103157.0}, {"date": "2014-07-08", "close": 0.331534224, "volume": 75914.0}, {"date": "2014-07-09", "close": 0.294697088, "volume": 23075.0}, {"date": "2014-07-10", "close": 0.27627852, "volume": 57551.0}, {"date": "2014-07-14", "close": 0.294697088, "volume": 7415.0}, {"date": "2014-07-15", "close": 0.294697088, "volume": 7974.0}, {"date": "2014-07-16", "close": 0.313115656, "volume": 37012.0}, {"date": "2014-07-17", "close": 0.294697088, "volume": 2356.0}, {"date": "2014-07-18", "close": 0.294697088, "volume": 46099.0}, {"date": "2014-07-21", "close": 0.294697088, "volume": 19560.0}, {"date": "2014-07-22", "close": 0.313115656, "volume": 39629.0}, {"date": "2014-07-23", "close": 0.294697088, "volume": 31929.0}, {"date": "2014-07-24", "close": 0.294697088, "volume": 25518.0}, {"date": "2014-07-25", "close": 0.27627852, "volume": 45710.0}, {"date": "2014-07-28", "close": 0.294697088, "volume": 13836.0}, {"date": "2014-07-29", "close": 0.294697088, "volume": 5429.0}, {"date": "2014-07-30", "close": 0.294697088, "volume": 16288.0}, {"date": "2014-07-31", "close": 0.294697088, "volume": 5429.0}, {"date": "2014-08-01", "close": 0.27627852, "volume": 28232.0}, {"date": "2014-08-04", "close": 0.257859952, "volume": 111365.0}, {"date": "2014-08-05", "close": 0.239441384, "volume": 16801.0}, {"date": "2014-08-06", "close": 0.257859952, "volume": 7520.0}, {"date": "2014-08-07", "close": 0.257859952, "volume": 4878.0}, {"date": "2014-08-08", "close": 0.257859952, "volume": 27147.0}, {"date": "2014-08-12", "close": 0.27627852, "volume": 100913.0}, {"date": "2014-08-13", "close": 0.27627852, "volume": 16878.0}, {"date": "2014-08-14", "close": 0.27627852, "volume": 34367.0}, {"date": "2014-08-15", "close": 0.294697088, "volume": 13030.0}, {"date": "2014-08-18", "close": 0.27627852, "volume": 55379.0}, {"date": "2014-08-19", "close": 0.27627852, "volume": 57473.0}, {"date": "2014-08-20", "close": 0.257859952, "volume": 5176.0}, {"date": "2014-08-21", "close": 0.27627852, "volume": 19222.0}, {"date": "2014-08-25", "close": 0.27627852, "volume": 28856.0}, {"date": "2014-08-26", "close": 0.257859952, "volume": 4425.0}, {"date": "2014-08-27", "close": 0.27627852, "volume": 13193.0}, {"date": "2014-08-28", "close": 0.27627852, "volume": 12867.0}, {"date": "2014-08-29", "close": 0.27627852, "volume": 16288.0}, {"date": "2014-09-01", "close": 0.27627852, "volume": 73268.0}, {"date": "2014-09-02", "close": 0.27627852, "volume": 14008.0}, {"date": "2014-09-03", "close": 0.27627852, "volume": 8958.0}, {"date": "2014-09-04", "close": 0.27627852, "volume": 5049.0}, {"date": "2014-09-05", "close": 0.294697088, "volume": 15841.0}, {"date": "2014-09-08", "close": 0.27627852, "volume": 2172.0}, {"date": "2014-09-09", "close": 0.27627852, "volume": 4434.0}, {"date": "2014-09-10", "close": 0.294697088, "volume": 5429.0}, {"date": "2014-09-11", "close": 0.294697088, "volume": 2353.0}, {"date": "2014-09-12", "close": 0.27627852, "volume": 13496.0}, {"date": "2014-09-15", "close": 0.27627852, "volume": 4995.0}, {"date": "2014-09-16", "close": 0.294697088, "volume": 13514.0}, {"date": "2014-09-17", "close": 0.294697088, "volume": 1520.0}, {"date": "2014-09-18", "close": 0.294697088, "volume": 14509.0}, {"date": "2014-09-19", "close": 0.27627852, "volume": 77583.0}, {"date": "2014-09-22", "close": 0.313115656, "volume": 25369.0}, {"date": "2014-09-23", "close": 0.294697088, "volume": 19518.0}, {"date": "2014-09-25", "close": 0.294697088, "volume": 7058.0}, {"date": "2014-09-26", "close": 0.294697088, "volume": 7112.0}, {"date": "2014-09-29", "close": 0.294697088, "volume": 17010.0}, {"date": "2014-09-30", "close": 0.294697088, "volume": 5972.0}, {"date": "2014-10-01", "close": 0.294697088, "volume": 43137.0}, {"date": "2014-10-02", "close": 0.27627852, "volume": 100833.0}, {"date": "2014-10-03", "close": 0.257859952, "volume": 32432.0}, {"date": "2014-10-06", "close": 0.257859952, "volume": 1959.0}, {"date": "2014-10-07", "close": 0.294697088, "volume": 82244.0}, {"date": "2014-10-08", "close": 0.257859952, "volume": 80184.0}, {"date": "2014-10-09", "close": 0.257859952, "volume": 5701.0}, {"date": "2014-10-10", "close": 0.257859952, "volume": 1629.0}, {"date": "2014-10-15", "close": 0.27627852, "volume": 6134.0}, {"date": "2014-10-17", "close": 0.27627852, "volume": 3773.0}, {"date": "2014-10-20", "close": 0.27627852, "volume": 62086.0}, {"date": "2014-10-21", "close": 0.27627852, "volume": 5429.0}, {"date": "2014-10-23", "close": 0.27627852, "volume": 939.0}, {"date": "2014-10-24", "close": 0.27627852, "volume": 19003.0}, {"date": "2014-10-27", "close": 0.27627852, "volume": 25518.0}, {"date": "2014-10-28", "close": 0.27627852, "volume": 24540.0}, {"date": "2014-10-29", "close": 0.294697088, "volume": 2715.0}, {"date": "2014-10-30", "close": 0.27627852, "volume": 14279.0}, {"date": "2014-10-31", "close": 0.27627852, "volume": 16288.0}, {"date": "2014-11-03", "close": 0.257859952, "volume": 5353.0}, {"date": "2014-11-04", "close": 0.27627852, "volume": 6624.0}, {"date": "2014-11-05", "close": 0.313115656, "volume": 60405.0}, {"date": "2014-11-06", "close": 0.294697088, "volume": 19328.0}, {"date": "2014-11-07", "close": 0.294697088, "volume": 54293.0}, {"date": "2014-11-10", "close": 0.27627852, "volume": 33318.0}, {"date": "2014-11-11", "close": 0.27627852, "volume": 28341.0}, {"date": "2014-11-12", "close": 0.294697088, "volume": 2715.0}, {"date": "2014-11-13", "close": 0.27627852, "volume": 5429.0}, {"date": "2014-11-14", "close": 0.294697088, "volume": 38005.0}, {"date": "2014-11-17", "close": 0.294697088, "volume": 1249.0}, {"date": "2014-11-18", "close": 0.27627852, "volume": 12487.0}, {"date": "2014-11-19", "close": 0.257859952, "volume": 34716.0}, {"date": "2014-11-20", "close": 0.257859952, "volume": 11751.0}, {"date": "2014-11-21", "close": 0.257859952, "volume": 10589.0}, {"date": "2014-11-24", "close": 0.257859952, "volume": 28390.0}, {"date": "2014-11-25", "close": 0.257859952, "volume": 21370.0}, {"date": "2014-11-26", "close": 0.27627852, "volume": 71808.0}, {"date": "2014-11-27", "close": 0.27627852, "volume": 21168.0}, {"date": "2014-11-28", "close": 0.257859952, "volume": 67374.0}, {"date": "2014-12-02", "close": 0.239441384, "volume": 10348.0}, {"date": "2014-12-03", "close": 0.257859952, "volume": 977.0}, {"date": "2014-12-04", "close": 0.239441384, "volume": 2715.0}, {"date": "2014-12-05", "close": 0.239441384, "volume": 58730.0}, {"date": "2014-12-08", "close": 0.239441384, "volume": 9746.0}, {"date": "2014-12-09", "close": 0.221022816, "volume": 54293.0}, {"date": "2014-12-10", "close": 0.221022816, "volume": 2514.0}, {"date": "2014-12-11", "close": 0.221022816, "volume": 2903.0}, {"date": "2014-12-15", "close": 0.202604248, "volume": 19792.0}, {"date": "2014-12-16", "close": 0.202604248, "volume": 8687.0}, {"date": "2014-12-17", "close": 0.202604248, "volume": 7031.0}, {"date": "2014-12-18", "close": 0.202604248, "volume": 506.0}, {"date": "2014-12-19", "close": 0.202604248, "volume": 1395.0}, {"date": "2014-12-22", "close": 0.202604248, "volume": 3089.0}, {"date": "2014-12-23", "close": 0.202604248, "volume": 17316.0}, {"date": "2014-12-29", "close": 0.202604248, "volume": 43706.0}, {"date": "2014-12-31", "close": 0.221022816, "volume": 23998.0}, {"date": "2015-01-02", "close": 0.221022816, "volume": 2226.0}, {"date": "2015-01-05", "close": 0.221022816, "volume": 2280.0}, {"date": "2015-01-06", "close": 0.202604248, "volume": 4886.0}, {"date": "2015-01-07", "close": 0.202604248, "volume": 3801.0}, {"date": "2015-01-09", "close": 0.202604248, "volume": 4842.0}, {"date": "2015-01-13", "close": 0.221022816, "volume": 54855.0}, {"date": "2015-01-14", "close": 0.221022816, "volume": 8668.0}, {"date": "2015-01-15", "close": 0.221022816, "volume": 18188.0}, {"date": "2015-01-16", "close": 0.221022816, "volume": 105394.0}, {"date": "2015-01-19", "close": 0.202604248, "volume": 21717.0}, {"date": "2015-01-21", "close": 0.202604248, "volume": 2509.0}, {"date": "2015-01-22", "close": 0.202604248, "volume": 2443.0}, {"date": "2015-01-23", "close": 0.202604248, "volume": 413.0}, {"date": "2015-01-27", "close": 0.202604248, "volume": 12617.0}, {"date": "2015-01-28", "close": 0.18418568, "volume": 46796.0}, {"date": "2015-01-30", "close": 0.18418568, "volume": 1086.0}, {"date": "2015-02-02", "close": 0.165767112, "volume": 14203.0}, {"date": "2015-02-03", "close": 0.165767112, "volume": 16288.0}, {"date": "2015-02-04", "close": 0.165767112, "volume": 29861.0}, {"date": "2015-02-05", "close": 0.18418568, "volume": 2720.0}, {"date": "2015-02-06", "close": 0.165767112, "volume": 1086.0}, {"date": "2015-02-09", "close": 0.18418568, "volume": 10582.0}, {"date": "2015-02-10", "close": 0.165767112, "volume": 13134.0}, {"date": "2015-02-11", "close": 0.18418568, "volume": 4990.0}, {"date": "2015-02-12", "close": 0.18418568, "volume": 24871.0}, {"date": "2015-02-13", "close": 0.165767112, "volume": 31444.0}, {"date": "2015-02-16", "close": 0.165767112, "volume": 1167.0}, {"date": "2015-02-18", "close": 0.165767112, "volume": 4669.0}, {"date": "2015-02-19", "close": 0.165767112, "volume": 33455.0}, {"date": "2015-02-20", "close": 0.18418568, "volume": 13573.0}, {"date": "2015-02-23", "close": 0.221022816, "volume": 185056.0}, {"date": "2015-02-24", "close": 0.18418568, "volume": 68452.0}, {"date": "2015-02-25", "close": 0.202604248, "volume": 4082.0}, {"date": "2015-02-27", "close": 0.1876, "volume": 9062.0}, {"date": "2015-03-02", "close": 0.16884, "volume": 18571.0}, {"date": "2015-03-03", "close": 0.16884, "volume": 26816.0}, {"date": "2015-03-04", "close": 0.16884, "volume": 27825.0}, {"date": "2015-03-05", "close": 0.16884, "volume": 11361.0}, {"date": "2015-03-10", "close": 0.16884, "volume": 19190.0}, {"date": "2015-03-11", "close": 0.1876, "volume": 67694.0}, {"date": "2015-03-12", "close": 0.15008, "volume": 26652.0}, {"date": "2015-03-13", "close": 0.15008, "volume": 70896.0}, {"date": "2015-03-16", "close": 0.16884, "volume": 39979.0}, {"date": "2015-03-17", "close": 0.1876, "volume": 10585.0}, {"date": "2015-03-18", "close": 0.16884, "volume": 23193.0}, {"date": "2015-03-19", "close": 0.16884, "volume": 1066.0}, {"date": "2015-03-20", "close": 0.1876, "volume": 17863.0}, {"date": "2015-03-23", "close": 0.1876, "volume": 53195.0}, {"date": "2015-03-25", "close": 0.16884, "volume": 5111.0}, {"date": "2015-03-26", "close": 0.16884, "volume": 3836.0}, {"date": "2015-03-27", "close": 0.20636, "volume": 199047.0}, {"date": "2015-04-01", "close": 0.20636, "volume": 3998.0}, {"date": "2015-04-08", "close": 0.1876, "volume": 5330.0}, {"date": "2015-04-10", "close": 0.20636, "volume": 31983.0}, {"date": "2015-04-13", "close": 0.20636, "volume": 79957.0}, {"date": "2015-04-14", "close": 0.20636, "volume": 5645.0}, {"date": "2015-04-16", "close": 0.1876, "volume": 54035.0}, {"date": "2015-04-17", "close": 0.20636, "volume": 7017.0}, {"date": "2015-04-20", "close": 0.20636, "volume": 3198.0}, {"date": "2015-04-21", "close": 0.20636, "volume": 42644.0}, {"date": "2015-04-23", "close": 0.20636, "volume": 28534.0}, {"date": "2015-04-24", "close": 0.1876, "volume": 159243.0}, {"date": "2015-04-27", "close": 0.1876, "volume": 15969.0}, {"date": "2015-04-28", "close": 0.1876, "volume": 10248.0}, {"date": "2015-04-29", "close": 0.15008, "volume": 192567.0}, {"date": "2015-04-30", "close": 0.15008, "volume": 82356.0}, {"date": "2015-05-01", "close": 0.1876, "volume": 821781.0}, {"date": "2015-05-04", "close": 0.1876, "volume": 50416.0}, {"date": "2015-05-05", "close": 0.20636, "volume": 215671.0}, {"date": "2015-05-06", "close": 0.20636, "volume": 119936.0}, {"date": "2015-05-07", "close": 0.20636, "volume": 93284.0}, {"date": "2015-05-08", "close": 0.22512, "volume": 141034.0}, {"date": "2015-05-11", "close": 0.22512, "volume": 72303.0}, {"date": "2015-05-12", "close": 0.20636, "volume": 24851.0}, {"date": "2015-05-13", "close": 0.26264, "volume": 1193566.0}, {"date": "2015-05-14", "close": 0.22512, "volume": 596196.0}, {"date": "2015-05-15", "close": 0.26264, "volume": 1062095.0}, {"date": "2015-05-18", "close": 0.26264, "volume": 186488.0}, {"date": "2015-05-19", "close": 0.24388, "volume": 12580.0}, {"date": "2015-05-20", "close": 0.26264, "volume": 44141.0}, {"date": "2015-05-21", "close": 0.31892, "volume": 494069.0}, {"date": "2015-05-22", "close": 0.43148, "volume": 3114727.0}, {"date": "2015-05-25", "close": 0.39396, "volume": 2587387.0}, {"date": "2015-05-26", "close": 0.33768, "volume": 431101.0}, {"date": "2015-05-27", "close": 0.31892, "volume": 448575.0}, {"date": "2015-05-28", "close": 0.31892, "volume": 325030.0}, {"date": "2015-05-29", "close": 0.33768, "volume": 92133.0}, {"date": "2015-06-01", "close": 0.2814, "volume": 179277.0}, {"date": "2015-06-02", "close": 0.33768, "volume": 209371.0}, {"date": "2015-06-03", "close": 0.31892, "volume": 49838.0}, {"date": "2015-06-04", "close": 0.33768, "volume": 25764.0}, {"date": "2015-06-05", "close": 0.33768, "volume": 445864.0}, {"date": "2015-06-09", "close": 0.31892, "volume": 164243.0}, {"date": "2015-06-10", "close": 0.31892, "volume": 78797.0}, {"date": "2015-06-11", "close": 0.35644, "volume": 97043.0}, {"date": "2015-06-12", "close": 0.3752, "volume": 137179.0}, {"date": "2015-06-15", "close": 0.41272, "volume": 338198.0}, {"date": "2015-06-16", "close": 0.3752, "volume": 233927.0}, {"date": "2015-06-17", "close": 0.39396, "volume": 14522.0}, {"date": "2015-06-18", "close": 0.3752, "volume": 82862.0}, {"date": "2015-06-19", "close": 0.3752, "volume": 36735.0}, {"date": "2015-06-22", "close": 0.35644, "volume": 49894.0}, {"date": "2015-06-23", "close": 0.43148, "volume": 746450.0}, {"date": "2015-06-24", "close": 0.43148, "volume": 161492.0}, {"date": "2015-06-25", "close": 0.43148, "volume": 201022.0}, {"date": "2015-06-26", "close": 0.50652, "volume": 414279.0}, {"date": "2015-06-29", "close": 0.54404, "volume": 537178.0}, {"date": "2015-06-30", "close": 0.52528, "volume": 307203.0}, {"date": "2015-07-01", "close": 0.469, "volume": 340538.0}, {"date": "2015-07-02", "close": 0.50652, "volume": 34123.0}, {"date": "2015-07-03", "close": 0.61908, "volume": 2433020.0}, {"date": "2015-07-06", "close": 0.5628, "volume": 346223.0}, {"date": "2015-07-07", "close": 0.7504, "volume": 1172881.0}, {"date": "2015-07-08", "close": 0.73164, "volume": 1931851.0}, {"date": "2015-07-09", "close": 0.73164, "volume": 474832.0}, {"date": "2015-07-10", "close": 0.78792, "volume": 431790.0}, {"date": "2015-07-13", "close": 0.71288, "volume": 796118.0}, {"date": "2015-07-14", "close": 0.67536, "volume": 398575.0}, {"date": "2015-07-15", "close": 0.71288, "volume": 387506.0}, {"date": "2015-07-16", "close": 0.73164, "volume": 360925.0}, {"date": "2015-07-17", "close": 0.71288, "volume": 201486.0}, {"date": "2015-07-20", "close": 0.80668, "volume": 517000.0}, {"date": "2015-07-21", "close": 0.76916, "volume": 335094.0}, {"date": "2015-07-22", "close": 0.7504, "volume": 84288.0}, {"date": "2015-07-23", "close": 0.88172, "volume": 686090.0}, {"date": "2015-07-24", "close": 0.97552, "volume": 2009209.0}, {"date": "2015-07-27", "close": 1.36948, "volume": 1869478.0}, {"date": "2015-07-28", "close": 1.38824, "volume": 2559722.0}, {"date": "2015-07-29", "close": 1.18188, "volume": 1599591.0}, {"date": "2015-07-30", "close": 1.3132, "volume": 978187.0}, {"date": "2015-07-31", "close": 1.33196, "volume": 556036.0}, {"date": "2015-08-03", "close": 1.61336, "volume": 1393742.0}, {"date": "2015-08-04", "close": 1.53832, "volume": 1140449.0}, {"date": "2015-08-05", "close": 1.407, "volume": 530868.0}, {"date": "2015-08-06", "close": 1.38824, "volume": 203545.0}, {"date": "2015-08-07", "close": 1.407, "volume": 362836.0}, {"date": "2015-08-10", "close": 1.72592, "volume": 1279386.0}, {"date": "2015-08-11", "close": 1.63212, "volume": 1024203.0}, {"date": "2015-08-12", "close": 1.51956, "volume": 486198.0}, {"date": "2015-08-13", "close": 1.55708, "volume": 262233.0}, {"date": "2015-08-14", "close": 1.55708, "volume": 239168.0}, {"date": "2015-08-17", "close": 1.61336, "volume": 145593.0}, {"date": "2015-08-18", "close": 1.5946, "volume": 853791.0}, {"date": "2015-08-19", "close": 1.57584, "volume": 187117.0}, {"date": "2015-08-20", "close": 1.42576, "volume": 355958.0}, {"date": "2015-08-21", "close": 1.42576, "volume": 325228.0}, {"date": "2015-08-24", "close": 1.25692, "volume": 486082.0}, {"date": "2015-08-25", "close": 1.35072, "volume": 494442.0}, {"date": "2015-08-26", "close": 1.48204, "volume": 218012.0}, {"date": "2015-08-27", "close": 1.53832, "volume": 544346.0}, {"date": "2015-08-28", "close": 1.46328, "volume": 113870.0}, {"date": "2015-08-31", "close": 1.44452, "volume": 97629.0}, {"date": "2015-09-01", "close": 1.29444, "volume": 144227.0}, {"date": "2015-09-02", "close": 1.29444, "volume": 148613.0}, {"date": "2015-09-03", "close": 1.25692, "volume": 324578.0}, {"date": "2015-09-04", "close": 1.20064, "volume": 240772.0}, {"date": "2015-09-07", "close": 1.08808, "volume": 452333.0}, {"date": "2015-09-08", "close": 1.05056, "volume": 104695.0}, {"date": "2015-09-09", "close": 1.1256, "volume": 191698.0}, {"date": "2015-09-10", "close": 1.10684, "volume": 52666.0}, {"date": "2015-09-11", "close": 1.20064, "volume": 142600.0}, {"date": "2015-09-14", "close": 1.2194, "volume": 175525.0}, {"date": "2015-09-15", "close": 1.14436, "volume": 76402.0}, {"date": "2015-09-16", "close": 1.1256, "volume": 61572.0}, {"date": "2015-09-17", "close": 1.25692, "volume": 194064.0}, {"date": "2015-09-18", "close": 1.3132, "volume": 309064.0}, {"date": "2015-09-21", "close": 1.27568, "volume": 79925.0}, {"date": "2015-09-22", "close": 1.38824, "volume": 445993.0}, {"date": "2015-09-23", "close": 1.3132, "volume": 113361.0}, {"date": "2015-09-24", "close": 1.36948, "volume": 87646.0}, {"date": "2015-09-25", "close": 1.36948, "volume": 49808.0}, {"date": "2015-09-28", "close": 1.3132, "volume": 35577.0}, {"date": "2015-09-29", "close": 1.25692, "volume": 62368.0}, {"date": "2015-09-30", "close": 1.36948, "volume": 40385.0}, {"date": "2015-10-01", "close": 1.35072, "volume": 82838.0}, {"date": "2015-10-02", "close": 1.29444, "volume": 96164.0}, {"date": "2015-10-05", "close": 1.29444, "volume": 37522.0}, {"date": "2015-10-06", "close": 1.27568, "volume": 43361.0}, {"date": "2015-10-07", "close": 1.33196, "volume": 75111.0}, {"date": "2015-10-08", "close": 1.33196, "volume": 48349.0}, {"date": "2015-10-09", "close": 1.38824, "volume": 78122.0}, {"date": "2015-10-12", "close": 1.53832, "volume": 339562.0}, {"date": "2015-10-13", "close": 1.48204, "volume": 270458.0}, {"date": "2015-10-14", "close": 1.407, "volume": 106722.0}, {"date": "2015-10-15", "close": 1.36948, "volume": 95936.0}, {"date": "2015-10-16", "close": 1.46328, "volume": 380038.0}, {"date": "2015-10-19", "close": 1.42576, "volume": 97411.0}, {"date": "2015-10-20", "close": 1.36948, "volume": 230547.0}, {"date": "2015-10-21", "close": 1.46328, "volume": 64791.0}, {"date": "2015-10-22", "close": 1.44452, "volume": 55266.0}, {"date": "2015-10-23", "close": 1.42576, "volume": 62446.0}, {"date": "2015-10-26", "close": 1.44452, "volume": 320922.0}, {"date": "2015-10-27", "close": 1.38824, "volume": 124137.0}, {"date": "2015-10-28", "close": 1.27568, "volume": 386995.0}, {"date": "2015-10-29", "close": 1.29444, "volume": 23158.0}, {"date": "2015-10-30", "close": 1.29444, "volume": 79164.0}, {"date": "2015-11-02", "close": 1.18188, "volume": 262445.0}, {"date": "2015-11-03", "close": 1.08808, "volume": 79906.0}, {"date": "2015-11-04", "close": 1.14436, "volume": 62313.0}, {"date": "2015-11-05", "close": 1.18188, "volume": 54739.0}, {"date": "2015-11-06", "close": 1.23816, "volume": 88750.0}, {"date": "2015-11-09", "close": 1.18188, "volume": 33936.0}, {"date": "2015-11-10", "close": 1.25692, "volume": 162630.0}, {"date": "2015-11-11", "close": 1.23816, "volume": 18170.0}, {"date": "2015-11-12", "close": 1.2194, "volume": 28548.0}, {"date": "2015-11-13", "close": 1.16312, "volume": 103990.0}, {"date": "2015-11-16", "close": 1.16312, "volume": 15525.0}, {"date": "2015-11-17", "close": 1.20064, "volume": 20536.0}, {"date": "2015-11-18", "close": 1.20064, "volume": 25367.0}, {"date": "2015-11-19", "close": 1.23816, "volume": 40666.0}, {"date": "2015-11-20", "close": 1.20064, "volume": 4591.0}, {"date": "2015-11-23", "close": 1.25692, "volume": 289817.0}, {"date": "2015-11-24", "close": 1.20064, "volume": 79204.0}, {"date": "2015-11-25", "close": 1.2194, "volume": 117286.0}, {"date": "2015-11-26", "close": 1.20064, "volume": 101606.0}, {"date": "2015-11-27", "close": 1.20064, "volume": 182242.0}, {"date": "2015-11-30", "close": 1.20064, "volume": 31862.0}, {"date": "2015-12-01", "close": 1.18188, "volume": 40093.0}, {"date": "2015-12-02", "close": 1.18188, "volume": 110567.0}, {"date": "2015-12-03", "close": 1.1256, "volume": 107439.0}, {"date": "2015-12-04", "close": 1.10684, "volume": 56301.0}, {"date": "2015-12-07", "close": 1.10684, "volume": 20357.0}, {"date": "2015-12-08", "close": 1.10684, "volume": 73172.0}, {"date": "2015-12-09", "close": 1.01304, "volume": 79864.0}, {"date": "2015-12-10", "close": 1.06932, "volume": 109737.0}, {"date": "2015-12-15", "close": 0.938, "volume": 193188.0}, {"date": "2015-12-16", "close": 0.938, "volume": 80522.0}, {"date": "2015-12-17", "close": 0.91924, "volume": 37784.0}, {"date": "2015-12-18", "close": 0.90048, "volume": 90784.0}, {"date": "2015-12-21", "close": 0.86296, "volume": 60508.0}, {"date": "2015-12-22", "close": 0.90048, "volume": 63312.0}, {"date": "2015-12-23", "close": 0.938, "volume": 35936.0}, {"date": "2015-12-24", "close": 0.95676, "volume": 27408.0}, {"date": "2015-12-29", "close": 0.938, "volume": 22120.0}, {"date": "2015-12-30", "close": 0.97552, "volume": 32297.0}, {"date": "2015-12-31", "close": 0.95676, "volume": 41265.0}, {"date": "2016-01-04", "close": 0.938, "volume": 99299.0}, {"date": "2016-01-05", "close": 0.90048, "volume": 47346.0}, {"date": "2016-01-06", "close": 0.90048, "volume": 27295.0}, {"date": "2016-01-07", "close": 0.88172, "volume": 50390.0}, {"date": "2016-01-08", "close": 0.86296, "volume": 36225.0}, {"date": "2016-01-11", "close": 0.82544, "volume": 25126.0}, {"date": "2016-01-12", "close": 0.78792, "volume": 48510.0}, {"date": "2016-01-13", "close": 0.8442, "volume": 130881.0}, {"date": "2016-01-14", "close": 0.80668, "volume": 39924.0}, {"date": "2016-01-15", "close": 0.78792, "volume": 19043.0}, {"date": "2016-01-18", "close": 0.78792, "volume": 58427.0}, {"date": "2016-01-19", "close": 0.82544, "volume": 21733.0}, {"date": "2016-01-20", "close": 0.86296, "volume": 64893.0}, {"date": "2016-01-21", "close": 0.8442, "volume": 53475.0}, {"date": "2016-01-22", "close": 0.8442, "volume": 42851.0}, {"date": "2016-01-25", "close": 0.99428, "volume": 378562.0}, {"date": "2016-01-27", "close": 1.3132, "volume": 480483.0}, {"date": "2016-01-28", "close": 1.25692, "volume": 583412.0}, {"date": "2016-01-29", "close": 1.3132, "volume": 403856.0}, {"date": "2016-02-01", "close": 1.27568, "volume": 167843.0}, {"date": "2016-02-02", "close": 1.25692, "volume": 134410.0}, {"date": "2016-02-03", "close": 1.2194, "volume": 64343.0}, {"date": "2016-02-04", "close": 1.18188, "volume": 90274.0}, {"date": "2016-02-05", "close": 1.2194, "volume": 36342.0}, {"date": "2016-02-08", "close": 1.27568, "volume": 165796.0}, {"date": "2016-02-09", "close": 1.33196, "volume": 168813.0}, {"date": "2016-02-10", "close": 1.35072, "volume": 93919.0}, {"date": "2016-02-11", "close": 1.25692, "volume": 135983.0}, {"date": "2016-02-12", "close": 1.2194, "volume": 194563.0}, {"date": "2016-02-15", "close": 1.25692, "volume": 56220.0}, {"date": "2016-02-16", "close": 1.3132, "volume": 96650.0}, {"date": "2016-02-17", "close": 1.3132, "volume": 63469.0}, {"date": "2016-02-18", "close": 1.38824, "volume": 160145.0}, {"date": "2016-02-19", "close": 1.33196, "volume": 85873.0}, {"date": "2016-02-22", "close": 1.33196, "volume": 21569.0}, {"date": "2016-02-23", "close": 1.35072, "volume": 32357.0}, {"date": "2016-02-24", "close": 1.407, "volume": 131232.0}, {"date": "2016-02-25", "close": 1.36948, "volume": 41512.0}, {"date": "2016-02-26", "close": 1.53832, "volume": 572502.0}, {"date": "2016-02-29", "close": 1.876, "volume": 1492720.0}, {"date": "2016-03-01", "close": 1.6884, "volume": 665056.0}, {"date": "2016-03-02", "close": 1.876, "volume": 804305.0}, {"date": "2016-03-03", "close": 1.80096, "volume": 395780.0}, {"date": "2016-03-04", "close": 1.7822, "volume": 472976.0}, {"date": "2016-03-07", "close": 1.63212, "volume": 325736.0}, {"date": "2016-03-08", "close": 1.61336, "volume": 208476.0}, {"date": "2016-03-09", "close": 1.66964, "volume": 185496.0}, {"date": "2016-03-10", "close": 1.63212, "volume": 110816.0}, {"date": "2016-03-11", "close": 1.65088, "volume": 287465.0}, {"date": "2016-03-14", "close": 1.63212, "volume": 145608.0}, {"date": "2016-03-15", "close": 1.66964, "volume": 71044.0}, {"date": "2016-03-16", "close": 1.61336, "volume": 162956.0}, {"date": "2016-03-17", "close": 1.61336, "volume": 34875.0}, {"date": "2016-03-18", "close": 1.5946, "volume": 24920.0}, {"date": "2016-03-21", "close": 1.5946, "volume": 36421.0}, {"date": "2016-03-22", "close": 1.72592, "volume": 302552.0}, {"date": "2016-03-23", "close": 1.6884, "volume": 132001.0}, {"date": "2016-03-24", "close": 1.70716, "volume": 53473.0}, {"date": "2016-03-29", "close": 1.66964, "volume": 180981.0}, {"date": "2016-03-30", "close": 1.66964, "volume": 41669.0}, {"date": "2016-03-31", "close": 1.66964, "volume": 61591.0}, {"date": "2016-04-01", "close": 2.0636, "volume": 1951273.0}, {"date": "2016-04-04", "close": 2.4388, "volume": 1094163.0}, {"date": "2016-04-05", "close": 2.345, "volume": 529215.0}, {"date": "2016-04-06", "close": 2.345, "volume": 198972.0}, {"date": "2016-04-07", "close": 2.4388, "volume": 230516.0}, {"date": "2016-04-08", "close": 3.1892, "volume": 593136.0}, {"date": "2016-04-11", "close": 3.1892, "volume": 698254.0}, {"date": "2016-04-12", "close": 3.1892, "volume": 115047.0}, {"date": "2016-04-14", "close": 4.3148, "volume": 1560775.0}, {"date": "2016-04-15", "close": 4.69, "volume": 1043589.0}, {"date": "2016-04-18", "close": 5.628, "volume": 1270454.0}, {"date": "2016-04-19", "close": 4.7838, "volume": 1658139.0}, {"date": "2016-04-20", "close": 4.3148, "volume": 1041962.0}, {"date": "2016-04-21", "close": 5.3466, "volume": 707695.0}, {"date": "2016-04-22", "close": 4.8776, "volume": 349410.0}, {"date": "2016-04-26", "close": 4.69, "volume": 345145.0}, {"date": "2016-04-27", "close": 4.4086, "volume": 359668.0}, {"date": "2016-04-28", "close": 4.0334, "volume": 603945.0}, {"date": "2016-04-29", "close": 4.4086, "volume": 422825.0}, {"date": "2016-05-02", "close": 4.69, "volume": 273515.0}, {"date": "2016-05-03", "close": 4.7838, "volume": 273817.0}, {"date": "2016-05-04", "close": 4.5024, "volume": 112861.0}, {"date": "2016-05-05", "close": 4.5024, "volume": 109389.0}, {"date": "2016-05-06", "close": 5.3466, "volume": 831778.0}, {"date": "2016-05-09", "close": 5.0652, "volume": 242409.0}, {"date": "2016-05-10", "close": 4.9714, "volume": 128903.0}, {"date": "2016-05-11", "close": 5.0652, "volume": 167659.0}, {"date": "2016-05-12", "close": 6.097, "volume": 632680.0}, {"date": "2016-05-13", "close": 5.7218, "volume": 307736.0}, {"date": "2016-05-16", "close": 5.9094, "volume": 327384.0}, {"date": "2016-05-17", "close": 5.8156, "volume": 174350.0}, {"date": "2016-05-18", "close": 5.4404, "volume": 160077.0}, {"date": "2016-05-23", "close": 4.8776, "volume": 1218480.0}, {"date": "2016-05-24", "close": 4.8776, "volume": 251000.0}, {"date": "2016-05-25", "close": 4.8776, "volume": 175007.0}, {"date": "2016-05-26", "close": 4.8776, "volume": 90500.0}, {"date": "2016-05-27", "close": 4.69, "volume": 228294.0}, {"date": "2016-05-30", "close": 4.69, "volume": 140660.0}, {"date": "2016-05-31", "close": 4.5024, "volume": 107193.0}, {"date": "2016-06-01", "close": 4.221, "volume": 307665.0}, {"date": "2016-06-02", "close": 4.3148, "volume": 360447.0}, {"date": "2016-06-03", "close": 4.5024, "volume": 378533.0}, {"date": "2016-06-06", "close": 4.221, "volume": 247494.0}, {"date": "2016-06-07", "close": 4.1272, "volume": 154374.0}, {"date": "2016-06-08", "close": 4.4086, "volume": 297073.0}, {"date": "2016-06-09", "close": 4.221, "volume": 129504.0}, {"date": "2016-06-10", "close": 4.221, "volume": 66262.0}, {"date": "2016-06-14", "close": 4.0334, "volume": 245396.0}, {"date": "2016-06-15", "close": 3.4706, "volume": 563001.0}, {"date": "2016-06-16", "close": 3.752, "volume": 403085.0}, {"date": "2016-06-17", "close": 3.5644, "volume": 132370.0}, {"date": "2016-06-20", "close": 3.4706, "volume": 110472.0}, {"date": "2016-06-21", "close": 3.4706, "volume": 145684.0}, {"date": "2016-06-22", "close": 3.5644, "volume": 59619.0}, {"date": "2016-06-23", "close": 3.6582, "volume": 190705.0}, {"date": "2016-06-24", "close": 3.283, "volume": 384537.0}, {"date": "2016-06-27", "close": 3.5644, "volume": 310443.0}, {"date": "2016-06-28", "close": 4.5962, "volume": 574607.0}, {"date": "2016-06-29", "close": 5.0652, "volume": 682787.0}, {"date": "2016-06-30", "close": 4.3148, "volume": 384616.0}, {"date": "2016-07-01", "close": 4.4086, "volume": 187164.0}, {"date": "2016-07-04", "close": 4.5962, "volume": 94349.0}, {"date": "2016-07-05", "close": 4.5962, "volume": 99371.0}, {"date": "2016-07-06", "close": 4.5024, "volume": 100259.0}, {"date": "2016-07-07", "close": 4.221, "volume": 153438.0}, {"date": "2016-07-08", "close": 4.4086, "volume": 70308.0}, {"date": "2016-07-11", "close": 4.3148, "volume": 54843.0}, {"date": "2016-07-12", "close": 4.221, "volume": 49820.0}, {"date": "2016-07-13", "close": 4.221, "volume": 22647.0}, {"date": "2016-07-14", "close": 4.3148, "volume": 44314.0}, {"date": "2016-07-15", "close": 4.69, "volume": 290450.0}, {"date": "2016-07-18", "close": 4.69, "volume": 295135.0}, {"date": "2016-07-19", "close": 4.5962, "volume": 80984.0}, {"date": "2016-07-20", "close": 4.5024, "volume": 55968.0}, {"date": "2016-07-21", "close": 4.5024, "volume": 40941.0}, {"date": "2016-07-22", "close": 4.5962, "volume": 63919.0}, {"date": "2016-07-25", "close": 4.5962, "volume": 39578.0}, {"date": "2016-07-26", "close": 4.5962, "volume": 23632.0}, {"date": "2016-07-27", "close": 4.3148, "volume": 108037.0}, {"date": "2016-07-28", "close": 4.1272, "volume": 133909.0}, {"date": "2016-07-29", "close": 4.1272, "volume": 26426.0}, {"date": "2016-08-01", "close": 3.752, "volume": 334109.0}, {"date": "2016-08-02", "close": 3.6582, "volume": 118785.0}, {"date": "2016-08-03", "close": 3.752, "volume": 241570.0}, {"date": "2016-08-04", "close": 3.752, "volume": 26583.0}, {"date": "2016-08-05", "close": 3.8458, "volume": 63861.0}, {"date": "2016-08-08", "close": 4.0334, "volume": 115408.0}, {"date": "2016-08-09", "close": 4.0334, "volume": 78753.0}, {"date": "2016-08-10", "close": 3.8458, "volume": 87512.0}, {"date": "2016-08-11", "close": 3.6582, "volume": 99060.0}, {"date": "2016-08-12", "close": 3.6582, "volume": 87958.0}, {"date": "2016-08-15", "close": 3.752, "volume": 86606.0}, {"date": "2016-08-16", "close": 3.6582, "volume": 145895.0}, {"date": "2016-08-17", "close": 3.4706, "volume": 306623.0}, {"date": "2016-08-18", "close": 3.3768, "volume": 108465.0}, {"date": "2016-08-19", "close": 3.5644, "volume": 102544.0}, {"date": "2016-08-22", "close": 3.5644, "volume": 71071.0}, {"date": "2016-08-23", "close": 3.4706, "volume": 66268.0}, {"date": "2016-08-24", "close": 3.3768, "volume": 83922.0}, {"date": "2016-08-29", "close": 4.1272, "volume": 676655.0}, {"date": "2016-08-30", "close": 3.752, "volume": 192763.0}, {"date": "2016-08-31", "close": 3.752, "volume": 97084.0}, {"date": "2016-09-01", "close": 4.1272, "volume": 126540.0}, {"date": "2016-09-02", "close": 4.0334, "volume": 182615.0}, {"date": "2016-09-05", "close": 4.1272, "volume": 93219.0}, {"date": "2016-09-06", "close": 4.7838, "volume": 756161.0}, {"date": "2016-09-07", "close": 4.7838, "volume": 327359.0}, {"date": "2016-09-08", "close": 4.5962, "volume": 123003.0}, {"date": "2016-09-09", "close": 4.69, "volume": 104858.0}, {"date": "2016-09-12", "close": 4.221, "volume": 248852.0}, {"date": "2016-09-15", "close": 4.1272, "volume": 383128.0}, {"date": "2016-09-16", "close": 4.3148, "volume": 149570.0}, {"date": "2016-09-19", "close": 4.5962, "volume": 71227.0}, {"date": "2016-09-20", "close": 4.3148, "volume": 275963.0}, {"date": "2016-09-21", "close": 4.0334, "volume": 195485.0}, {"date": "2016-09-22", "close": 4.0334, "volume": 73735.0}, {"date": "2016-09-23", "close": 4.1272, "volume": 74731.0}, {"date": "2016-09-26", "close": 3.9396, "volume": 101878.0}, {"date": "2016-09-27", "close": 3.8458, "volume": 165689.0}, {"date": "2016-09-28", "close": 3.9396, "volume": 129418.0}, {"date": "2016-09-29", "close": 3.9396, "volume": 62317.0}, {"date": "2016-09-30", "close": 3.8458, "volume": 52409.0}, {"date": "2016-10-03", "close": 3.8458, "volume": 49067.0}, {"date": "2016-10-04", "close": 3.8458, "volume": 100907.0}, {"date": "2016-10-05", "close": 3.8458, "volume": 137290.0}, {"date": "2016-10-06", "close": 3.752, "volume": 94804.0}, {"date": "2016-10-07", "close": 4.1272, "volume": 289794.0}, {"date": "2016-10-10", "close": 4.0334, "volume": 53866.0}, {"date": "2016-10-11", "close": 4.0334, "volume": 65707.0}, {"date": "2016-10-12", "close": 4.0334, "volume": 94079.0}, {"date": "2016-10-13", "close": 3.9396, "volume": 57019.0}, {"date": "2016-10-14", "close": 4.0334, "volume": 39742.0}, {"date": "2016-10-17", "close": 3.9396, "volume": 36365.0}, {"date": "2016-10-18", "close": 4.1272, "volume": 171967.0}, {"date": "2016-10-19", "close": 4.1272, "volume": 175881.0}, {"date": "2016-10-20", "close": 4.4086, "volume": 286897.0}, {"date": "2016-10-21", "close": 4.221, "volume": 117750.0}, {"date": "2016-10-24", "close": 4.221, "volume": 119110.0}, {"date": "2016-10-25", "close": 4.4086, "volume": 57755.0}, {"date": "2016-10-26", "close": 4.3148, "volume": 44742.0}, {"date": "2016-10-27", "close": 4.221, "volume": 48053.0}, {"date": "2016-10-28", "close": 4.221, "volume": 79125.0}, {"date": "2016-10-31", "close": 4.221, "volume": 46388.0}, {"date": "2016-11-01", "close": 4.1272, "volume": 68082.0}, {"date": "2016-11-02", "close": 3.9396, "volume": 115455.0}, {"date": "2016-11-03", "close": 3.752, "volume": 205554.0}, {"date": "2016-11-04", "close": 3.752, "volume": 211930.0}, {"date": "2016-11-07", "close": 3.8458, "volume": 40807.0}, {"date": "2016-11-08", "close": 3.8458, "volume": 68321.0}, {"date": "2016-11-09", "close": 3.6582, "volume": 162169.0}, {"date": "2016-11-10", "close": 4.4086, "volume": 493977.0}, {"date": "2016-11-11", "close": 4.5024, "volume": 412634.0}, {"date": "2016-11-14", "close": 4.5024, "volume": 201972.0}, {"date": "2016-11-15", "close": 4.7838, "volume": 535056.0}, {"date": "2016-11-16", "close": 4.69, "volume": 266735.0}, {"date": "2016-11-17", "close": 4.3148, "volume": 229344.0}, {"date": "2016-11-18", "close": 4.5024, "volume": 84228.0}, {"date": "2016-11-21", "close": 4.3148, "volume": 142696.0}, {"date": "2016-11-22", "close": 4.221, "volume": 72034.0}, {"date": "2016-11-23", "close": 4.3148, "volume": 91460.0}, {"date": "2016-11-24", "close": 4.221, "volume": 76951.0}, {"date": "2016-11-25", "close": 4.221, "volume": 105531.0}, {"date": "2016-11-28", "close": 4.3148, "volume": 124007.0}, {"date": "2016-11-29", "close": 4.4086, "volume": 98250.0}, {"date": "2016-11-30", "close": 4.5024, "volume": 81896.0}, {"date": "2016-12-01", "close": 4.3148, "volume": 45144.0}, {"date": "2016-12-02", "close": 4.3148, "volume": 63142.0}, {"date": "2016-12-05", "close": 4.3148, "volume": 146213.0}, {"date": "2016-12-06", "close": 4.221, "volume": 159509.0}, {"date": "2016-12-07", "close": 4.221, "volume": 47982.0}, {"date": "2016-12-08", "close": 4.221, "volume": 116057.0}, {"date": "2016-12-09", "close": 4.221, "volume": 26703.0}, {"date": "2016-12-12", "close": 4.1272, "volume": 107550.0}, {"date": "2016-12-13", "close": 4.0334, "volume": 121518.0}, {"date": "2016-12-14", "close": 4.1272, "volume": 154481.0}, {"date": "2016-12-15", "close": 4.0334, "volume": 144714.0}, {"date": "2016-12-16", "close": 4.0334, "volume": 86451.0}, {"date": "2016-12-19", "close": 4.0334, "volume": 69987.0}, {"date": "2016-12-20", "close": 4.221, "volume": 121119.0}, {"date": "2016-12-21", "close": 4.221, "volume": 17406.0}, {"date": "2016-12-22", "close": 4.1272, "volume": 26979.0}, {"date": "2016-12-23", "close": 4.1272, "volume": 34337.0}, {"date": "2016-12-28", "close": 4.3148, "volume": 25983.0}, {"date": "2016-12-29", "close": 4.221, "volume": 42455.0}, {"date": "2016-12-30", "close": 4.3148, "volume": 26744.0}, {"date": "2017-01-03", "close": 4.221, "volume": 58269.0}, {"date": "2017-01-04", "close": 4.3148, "volume": 14745.0}, {"date": "2017-01-05", "close": 4.3148, "volume": 73416.0}, {"date": "2017-01-06", "close": 4.3148, "volume": 68892.0}, {"date": "2017-01-09", "close": 4.4086, "volume": 117880.0}, {"date": "2017-01-10", "close": 4.5962, "volume": 125593.0}, {"date": "2017-01-11", "close": 4.5962, "volume": 103167.0}, {"date": "2017-01-12", "close": 4.5024, "volume": 87610.0}, {"date": "2017-01-13", "close": 4.4086, "volume": 43896.0}, {"date": "2017-01-16", "close": 4.4086, "volume": 31758.0}, {"date": "2017-01-17", "close": 4.4086, "volume": 38547.0}, {"date": "2017-01-18", "close": 4.5024, "volume": 81692.0}, {"date": "2017-01-19", "close": 4.5024, "volume": 242929.0}, {"date": "2017-01-20", "close": 4.5962, "volume": 110558.0}, {"date": "2017-01-23", "close": 5.159, "volume": 582844.0}, {"date": "2017-01-24", "close": 4.9714, "volume": 178650.0}, {"date": "2017-01-25", "close": 5.2528, "volume": 124750.0}, {"date": "2017-01-27", "close": 5.5342, "volume": 449323.0}, {"date": "2017-01-30", "close": 5.8156, "volume": 529347.0}, {"date": "2017-01-31", "close": 5.628, "volume": 324827.0}, {"date": "2017-02-01", "close": 5.3466, "volume": 178596.0}, {"date": "2017-02-02", "close": 5.8156, "volume": 201793.0}, {"date": "2017-02-03", "close": 5.4404, "volume": 118048.0}, {"date": "2017-02-06", "close": 5.8156, "volume": 155133.0}, {"date": "2017-02-07", "close": 5.628, "volume": 151214.0}, {"date": "2017-02-08", "close": 5.5342, "volume": 74941.0}, {"date": "2017-02-09", "close": 5.9094, "volume": 412741.0}, {"date": "2017-02-10", "close": 5.8156, "volume": 190871.0}, {"date": "2017-02-13", "close": 6.3784, "volume": 463003.0}, {"date": "2017-02-14", "close": 6.3784, "volume": 344313.0}, {"date": "2017-02-15", "close": 6.097, "volume": 144443.0}, {"date": "2017-02-16", "close": 6.097, "volume": 103800.0}, {"date": "2017-02-17", "close": 6.3784, "volume": 76655.0}, {"date": "2017-02-20", "close": 6.566, "volume": 160480.0}, {"date": "2017-02-21", "close": 6.3784, "volume": 145654.0}, {"date": "2017-02-22", "close": 6.0032, "volume": 161936.0}, {"date": "2017-02-23", "close": 5.628, "volume": 203047.0}, {"date": "2017-02-24", "close": 5.628, "volume": 281401.0}, {"date": "2017-02-27", "close": 5.628, "volume": 104173.0}, {"date": "2017-02-28", "close": 5.4404, "volume": 125921.0}, {"date": "2017-03-01", "close": 5.3466, "volume": 255854.0}, {"date": "2017-03-02", "close": 5.4404, "volume": 100796.0}, {"date": "2017-03-03", "close": 5.2528, "volume": 63751.0}, {"date": "2017-03-06", "close": 5.0652, "volume": 92555.0}, {"date": "2017-03-07", "close": 5.0652, "volume": 176288.0}, {"date": "2017-03-08", "close": 5.3466, "volume": 93002.0}, {"date": "2017-03-09", "close": 5.7218, "volume": 155639.0}, {"date": "2017-03-10", "close": 5.8156, "volume": 290238.0}, {"date": "2017-03-13", "close": 5.7218, "volume": 135889.0}, {"date": "2017-03-14", "close": 5.7218, "volume": 39383.0}, {"date": "2017-03-15", "close": 5.7218, "volume": 58696.0}, {"date": "2017-03-16", "close": 5.7218, "volume": 36724.0}, {"date": "2017-03-17", "close": 5.628, "volume": 86238.0}, {"date": "2017-03-20", "close": 5.4404, "volume": 67509.0}, {"date": "2017-03-21", "close": 5.8156, "volume": 221487.0}, {"date": "2017-03-22", "close": 5.4404, "volume": 107557.0}, {"date": "2017-03-23", "close": 5.4404, "volume": 48070.0}, {"date": "2017-03-24", "close": 5.4404, "volume": 43823.0}, {"date": "2017-03-27", "close": 5.3466, "volume": 48119.0}, {"date": "2017-03-28", "close": 5.3466, "volume": 59079.0}, {"date": "2017-03-29", "close": 5.2528, "volume": 46554.0}, {"date": "2017-03-30", "close": 5.3466, "volume": 24247.0}, {"date": "2017-04-03", "close": 6.2846, "volume": 502798.0}, {"date": "2017-04-04", "close": 5.628, "volume": 251462.0}, {"date": "2017-04-05", "close": 5.5342, "volume": 122798.0}, {"date": "2017-04-06", "close": 5.4404, "volume": 81787.0}, {"date": "2017-04-07", "close": 5.4404, "volume": 62969.0}, {"date": "2017-04-10", "close": 5.2528, "volume": 148697.0}, {"date": "2017-04-11", "close": 5.5342, "volume": 124655.0}, {"date": "2017-04-12", "close": 5.4404, "volume": 54311.0}, {"date": "2017-04-13", "close": 5.3466, "volume": 76733.0}, {"date": "2017-04-18", "close": 5.3466, "volume": 66718.0}, {"date": "2017-04-19", "close": 5.0652, "volume": 185048.0}, {"date": "2017-04-20", "close": 5.0652, "volume": 36900.0}, {"date": "2017-04-21", "close": 5.0652, "volume": 42126.0}, {"date": "2017-04-24", "close": 5.2528, "volume": 47699.0}, {"date": "2017-04-26", "close": 5.0652, "volume": 46037.0}, {"date": "2017-04-27", "close": 4.5024, "volume": 372823.0}, {"date": "2017-04-28", "close": 4.69, "volume": 501465.0}, {"date": "2017-05-01", "close": 4.4086, "volume": 141067.0}, {"date": "2017-05-02", "close": 4.221, "volume": 196499.0}, {"date": "2017-05-03", "close": 3.9396, "volume": 562109.0}, {"date": "2017-05-04", "close": 3.8458, "volume": 108396.0}, {"date": "2017-05-05", "close": 4.221, "volume": 150408.0}, {"date": "2017-05-08", "close": 4.3148, "volume": 73969.0}, {"date": "2017-05-09", "close": 4.3148, "volume": 61976.0}, {"date": "2017-05-10", "close": 4.4086, "volume": 29449.0}, {"date": "2017-05-11", "close": 4.4086, "volume": 98085.0}, {"date": "2017-05-12", "close": 4.4086, "volume": 70805.0}, {"date": "2017-05-15", "close": 4.0334, "volume": 105544.0}, {"date": "2017-05-16", "close": 4.0334, "volume": 48816.0}, {"date": "2017-05-17", "close": 3.8458, "volume": 53547.0}, {"date": "2017-05-18", "close": 3.8458, "volume": 165872.0}, {"date": "2017-05-19", "close": 3.8458, "volume": 24759.0}, {"date": "2017-05-22", "close": 4.1272, "volume": 62209.0}, {"date": "2017-05-23", "close": 4.1272, "volume": 39200.0}, {"date": "2017-05-24", "close": 4.3148, "volume": 70717.0}, {"date": "2017-05-25", "close": 4.3148, "volume": 41612.0}, {"date": "2017-05-26", "close": 4.221, "volume": 17607.0}, {"date": "2017-05-29", "close": 4.1272, "volume": 17174.0}, {"date": "2017-05-30", "close": 4.3148, "volume": 84985.0}, {"date": "2017-05-31", "close": 4.221, "volume": 87364.0}, {"date": "2017-06-01", "close": 4.3148, "volume": 24432.0}, {"date": "2017-06-02", "close": 4.1272, "volume": 32395.0}, {"date": "2017-06-05", "close": 4.0334, "volume": 30830.0}, {"date": "2017-06-06", "close": 3.9396, "volume": 48410.0}, {"date": "2017-06-07", "close": 4.1272, "volume": 16699.0}, {"date": "2017-06-08", "close": 4.0334, "volume": 9581.0}, {"date": "2017-06-09", "close": 3.9396, "volume": 32035.0}, {"date": "2017-06-13", "close": 4.0334, "volume": 57830.0}, {"date": "2017-06-14", "close": 4.0334, "volume": 58984.0}, {"date": "2017-06-15", "close": 4.0334, "volume": 14893.0}, {"date": "2017-06-16", "close": 3.9396, "volume": 37546.0}, {"date": "2017-06-19", "close": 3.9396, "volume": 23378.0}, {"date": "2017-06-20", "close": 4.221, "volume": 165620.0}, {"date": "2017-06-21", "close": 3.9396, "volume": 77589.0}, {"date": "2017-06-22", "close": 3.8458, "volume": 54587.0}, {"date": "2017-06-23", "close": 3.752, "volume": 141609.0}, {"date": "2017-06-26", "close": 3.752, "volume": 38216.0}, {"date": "2017-06-27", "close": 3.752, "volume": 37838.0}, {"date": "2017-06-28", "close": 3.752, "volume": 125507.0}, {"date": "2017-06-29", "close": 3.6582, "volume": 147078.0}, {"date": "2017-06-30", "close": 4.5962, "volume": 682548.0}, {"date": "2017-07-03", "close": 4.4086, "volume": 241948.0}, {"date": "2017-07-04", "close": 4.5962, "volume": 96670.0}, {"date": "2017-07-05", "close": 4.69, "volume": 74383.0}, {"date": "2017-07-06", "close": 4.8776, "volume": 45970.0}, {"date": "2017-07-07", "close": 4.7838, "volume": 101779.0}, {"date": "2017-07-10", "close": 4.5962, "volume": 47485.0}, {"date": "2017-07-11", "close": 4.69, "volume": 69282.0}, {"date": "2017-07-12", "close": 4.5962, "volume": 35310.0}, {"date": "2017-07-13", "close": 4.5962, "volume": 33133.0}, {"date": "2017-07-14", "close": 4.7838, "volume": 21773.0}, {"date": "2017-07-17", "close": 4.69, "volume": 19567.0}, {"date": "2017-07-18", "close": 4.5962, "volume": 18705.0}, {"date": "2017-07-19", "close": 4.5962, "volume": 54159.0}, {"date": "2017-07-20", "close": 4.5024, "volume": 47588.0}, {"date": "2017-07-21", "close": 4.5024, "volume": 55922.0}, {"date": "2017-07-24", "close": 4.4086, "volume": 57176.0}, {"date": "2017-07-25", "close": 4.5024, "volume": 70271.0}, {"date": "2017-07-26", "close": 4.4086, "volume": 26739.0}, {"date": "2017-07-27", "close": 4.221, "volume": 24328.0}, {"date": "2017-07-28", "close": 4.1272, "volume": 62764.0}, {"date": "2017-07-31", "close": 4.221, "volume": 47848.0}, {"date": "2017-08-01", "close": 4.1272, "volume": 32538.0}, {"date": "2017-08-02", "close": 3.9396, "volume": 135743.0}, {"date": "2017-08-03", "close": 3.8458, "volume": 245929.0}, {"date": "2017-08-04", "close": 3.6582, "volume": 231567.0}, {"date": "2017-08-07", "close": 3.752, "volume": 106008.0}, {"date": "2017-08-08", "close": 3.6582, "volume": 45169.0}, {"date": "2017-08-09", "close": 3.6582, "volume": 53720.0}, {"date": "2017-08-10", "close": 3.6582, "volume": 59590.0}, {"date": "2017-08-11", "close": 3.6582, "volume": 33126.0}, {"date": "2017-08-14", "close": 3.5644, "volume": 64295.0}, {"date": "2017-08-15", "close": 3.5644, "volume": 111788.0}, {"date": "2017-08-16", "close": 3.752, "volume": 115941.0}, {"date": "2017-08-17", "close": 3.6582, "volume": 55187.0}, {"date": "2017-08-18", "close": 3.6582, "volume": 92831.0}, {"date": "2017-08-21", "close": 3.4706, "volume": 73814.0}, {"date": "2017-08-22", "close": 3.6582, "volume": 59544.0}, {"date": "2017-08-23", "close": 3.5644, "volume": 70568.0}, {"date": "2017-08-24", "close": 3.3768, "volume": 120602.0}, {"date": "2017-08-25", "close": 3.5644, "volume": 88462.0}, {"date": "2017-08-28", "close": 3.4706, "volume": 69197.0}, {"date": "2017-08-29", "close": 3.4706, "volume": 34366.0}, {"date": "2017-08-30", "close": 3.4706, "volume": 40120.0}, {"date": "2017-08-31", "close": 3.4706, "volume": 20659.0}, {"date": "2017-09-01", "close": 3.4706, "volume": 42993.0}, {"date": "2017-09-04", "close": 3.283, "volume": 124311.0}, {"date": "2017-09-05", "close": 3.1892, "volume": 91643.0}, {"date": "2017-09-06", "close": 3.1892, "volume": 202560.0}, {"date": "2017-09-07", "close": 3.283, "volume": 177981.0}, {"date": "2017-09-08", "close": 3.283, "volume": 57986.0}, {"date": "2017-09-11", "close": 3.283, "volume": 38898.0}, {"date": "2017-09-12", "close": 3.5644, "volume": 141420.0}, {"date": "2017-09-13", "close": 3.5644, "volume": 108853.0}, {"date": "2017-09-14", "close": 3.283, "volume": 89442.0}, {"date": "2017-09-15", "close": 3.3768, "volume": 33199.0}, {"date": "2017-09-18", "close": 3.283, "volume": 101904.0}, {"date": "2017-09-19", "close": 3.283, "volume": 36636.0}, {"date": "2017-09-20", "close": 3.283, "volume": 10154.0}, {"date": "2017-09-21", "close": 3.6582, "volume": 229002.0}, {"date": "2017-09-22", "close": 3.752, "volume": 100828.0}, {"date": "2017-09-25", "close": 3.4706, "volume": 37981.0}, {"date": "2017-09-26", "close": 3.4706, "volume": 23661.0}, {"date": "2017-09-27", "close": 3.3768, "volume": 30441.0}, {"date": "2017-09-28", "close": 3.3768, "volume": 25944.0}, {"date": "2017-09-29", "close": 3.283, "volume": 52311.0}, {"date": "2017-10-02", "close": 3.3768, "volume": 39128.0}, {"date": "2017-10-03", "close": 3.283, "volume": 36167.0}, {"date": "2017-10-04", "close": 3.283, "volume": 46280.0}, {"date": "2017-10-05", "close": 3.3768, "volume": 24289.0}, {"date": "2017-10-06", "close": 3.3768, "volume": 65455.0}, {"date": "2017-10-09", "close": 3.283, "volume": 28719.0}, {"date": "2017-10-10", "close": 3.283, "volume": 43281.0}, {"date": "2017-10-11", "close": 3.283, "volume": 36055.0}, {"date": "2017-10-12", "close": 3.283, "volume": 76771.0}, {"date": "2017-10-13", "close": 3.0016, "volume": 386121.0}, {"date": "2017-10-16", "close": 2.814, "volume": 255941.0}, {"date": "2017-10-17", "close": 3.0954, "volume": 198947.0}, {"date": "2017-10-18", "close": 2.9078, "volume": 105212.0}, {"date": "2017-10-19", "close": 2.9078, "volume": 32458.0}, {"date": "2017-10-20", "close": 2.9078, "volume": 140424.0}, {"date": "2017-10-23", "close": 2.7202, "volume": 87768.0}, {"date": "2017-10-24", "close": 2.7202, "volume": 112270.0}, {"date": "2017-10-25", "close": 2.814, "volume": 53554.0}, {"date": "2017-10-26", "close": 2.7202, "volume": 37908.0}, {"date": "2017-10-27", "close": 2.9078, "volume": 25505.0}, {"date": "2017-10-30", "close": 2.7202, "volume": 61022.0}, {"date": "2017-10-31", "close": 2.7202, "volume": 36068.0}, {"date": "2017-11-01", "close": 2.6264, "volume": 149061.0}, {"date": "2017-11-02", "close": 2.6264, "volume": 41952.0}, {"date": "2017-11-03", "close": 2.6264, "volume": 100054.0}, {"date": "2017-11-06", "close": 2.7202, "volume": 65488.0}, {"date": "2017-11-07", "close": 2.6264, "volume": 54098.0}, {"date": "2017-11-08", "close": 2.6264, "volume": 62099.0}, {"date": "2017-11-09", "close": 2.4388, "volume": 171779.0}, {"date": "2017-11-10", "close": 2.1574, "volume": 423319.0}, {"date": "2017-11-13", "close": 2.345, "volume": 282233.0}, {"date": "2017-11-14", "close": 2.2512, "volume": 93652.0}, {"date": "2017-11-15", "close": 2.345, "volume": 80744.0}, {"date": "2017-11-16", "close": 2.7202, "volume": 233297.0}, {"date": "2017-11-17", "close": 2.5326, "volume": 139933.0}, {"date": "2017-11-20", "close": 2.6264, "volume": 29251.0}, {"date": "2017-11-21", "close": 2.6264, "volume": 25387.0}, {"date": "2017-11-22", "close": 2.6264, "volume": 76184.0}, {"date": "2017-11-23", "close": 2.5326, "volume": 40676.0}, {"date": "2017-11-24", "close": 2.6264, "volume": 52201.0}, {"date": "2017-11-27", "close": 2.345, "volume": 66645.0}, {"date": "2017-11-28", "close": 2.4388, "volume": 86403.0}, {"date": "2017-11-29", "close": 2.5326, "volume": 92817.0}, {"date": "2017-11-30", "close": 2.5326, "volume": 52586.0}, {"date": "2017-12-01", "close": 2.4388, "volume": 30800.0}, {"date": "2017-12-04", "close": 2.2512, "volume": 163623.0}, {"date": "2017-12-05", "close": 2.2512, "volume": 29868.0}, {"date": "2017-12-06", "close": 2.345, "volume": 64854.0}, {"date": "2017-12-07", "close": 2.2512, "volume": 32507.0}, {"date": "2017-12-08", "close": 2.2512, "volume": 81701.0}, {"date": "2017-12-11", "close": 2.2512, "volume": 75554.0}, {"date": "2017-12-12", "close": 2.1574, "volume": 123234.0}, {"date": "2017-12-13", "close": 2.2512, "volume": 102480.0}, {"date": "2017-12-14", "close": 2.1574, "volume": 46602.0}, {"date": "2017-12-15", "close": 2.1574, "volume": 40280.0}, {"date": "2017-12-18", "close": 2.1574, "volume": 59665.0}, {"date": "2017-12-19", "close": 2.2512, "volume": 30277.0}, {"date": "2017-12-20", "close": 2.1574, "volume": 38713.0}, {"date": "2017-12-21", "close": 2.1574, "volume": 25421.0}, {"date": "2017-12-22", "close": 2.2512, "volume": 34558.0}, {"date": "2017-12-27", "close": 2.2512, "volume": 36612.0}, {"date": "2017-12-28", "close": 2.1574, "volume": 40513.0}, {"date": "2017-12-29", "close": 2.1574, "volume": 37386.0}, {"date": "2018-01-02", "close": 2.1574, "volume": 32400.0}, {"date": "2018-01-03", "close": 3.0016, "volume": 406551.0}, {"date": "2018-01-04", "close": 2.814, "volume": 499752.0}, {"date": "2018-01-05", "close": 2.9078, "volume": 221780.0}, {"date": "2018-01-08", "close": 2.814, "volume": 84870.0}, {"date": "2018-01-09", "close": 3.1892, "volume": 300671.0}, {"date": "2018-01-10", "close": 3.0016, "volume": 130967.0}, {"date": "2018-01-11", "close": 3.1892, "volume": 228766.0}, {"date": "2018-01-12", "close": 3.283, "volume": 173711.0}, {"date": "2018-01-15", "close": 3.1892, "volume": 69160.0}, {"date": "2018-01-16", "close": 3.0016, "volume": 36546.0}, {"date": "2018-01-17", "close": 2.9078, "volume": 147675.0}, {"date": "2018-01-18", "close": 3.0016, "volume": 24314.0}, {"date": "2018-01-19", "close": 3.0954, "volume": 232611.0}, {"date": "2018-01-22", "close": 3.0016, "volume": 92313.0}, {"date": "2018-01-23", "close": 3.0016, "volume": 47264.0}, {"date": "2018-01-24", "close": 3.0954, "volume": 78762.0}, {"date": "2018-01-25", "close": 3.0016, "volume": 63965.0}, {"date": "2018-01-29", "close": 2.814, "volume": 70832.0}, {"date": "2018-01-30", "close": 2.9078, "volume": 44739.0}, {"date": "2018-01-31", "close": 2.814, "volume": 52961.0}, {"date": "2018-02-12", "close": 2.345, "volume": 165052.0}, {"date": "2018-02-13", "close": 2.345, "volume": 54929.0}, {"date": "2018-02-14", "close": 2.345, "volume": 43313.0}, {"date": "2018-02-15", "close": 2.345, "volume": 7158.0}, {"date": "2018-02-16", "close": 2.345, "volume": 63271.0}, {"date": "2018-02-21", "close": 2.1574, "volume": 90350.0}, {"date": "2018-02-22", "close": 2.1574, "volume": 123768.0}, {"date": "2018-02-23", "close": 2.0636, "volume": 303681.0}, {"date": "2018-02-26", "close": 2.345, "volume": 104319.0}, {"date": "2018-02-27", "close": 2.0636, "volume": 103792.0}, {"date": "2018-02-28", "close": 2.2512, "volume": 122472.0}, {"date": "2018-03-01", "close": 2.0636, "volume": 312803.0}, {"date": "2018-03-02", "close": 1.9698, "volume": 117850.0}, {"date": "2018-03-05", "close": 1.81972, "volume": 179006.0}, {"date": "2018-03-06", "close": 1.72592, "volume": 209667.0}, {"date": "2018-03-07", "close": 1.5946, "volume": 352554.0}, {"date": "2018-03-08", "close": 1.876, "volume": 475344.0}, {"date": "2018-03-09", "close": 1.80096, "volume": 147577.0}, {"date": "2018-03-12", "close": 1.83848, "volume": 140426.0}, {"date": "2018-03-13", "close": 1.81972, "volume": 35901.0}, {"date": "2018-03-14", "close": 1.876, "volume": 79469.0}, {"date": "2018-03-15", "close": 1.74468, "volume": 177900.0}, {"date": "2018-03-16", "close": 1.72592, "volume": 143868.0}, {"date": "2018-03-19", "close": 1.5946, "volume": 184111.0}, {"date": "2018-03-20", "close": 1.65088, "volume": 207125.0}, {"date": "2018-03-21", "close": 1.63212, "volume": 136795.0}, {"date": "2018-03-22", "close": 1.57584, "volume": 99627.0}, {"date": "2018-03-23", "close": 1.51956, "volume": 126903.0}, {"date": "2018-03-26", "close": 1.46328, "volume": 173112.0}, {"date": "2018-03-27", "close": 1.48204, "volume": 89484.0}, {"date": "2018-03-28", "close": 1.407, "volume": 107069.0}, {"date": "2018-03-29", "close": 1.38824, "volume": 210583.0}, {"date": "2018-04-03", "close": 1.38824, "volume": 102140.0}, {"date": "2018-04-04", "close": 1.33196, "volume": 105045.0}, {"date": "2018-04-05", "close": 1.33196, "volume": 65911.0}, {"date": "2018-04-06", "close": 1.33196, "volume": 54482.0}, {"date": "2018-04-09", "close": 1.33196, "volume": 94630.0}, {"date": "2018-04-10", "close": 1.42576, "volume": 98879.0}, {"date": "2018-04-11", "close": 1.46328, "volume": 110853.0}, {"date": "2018-04-12", "close": 1.44452, "volume": 92174.0}, {"date": "2018-04-13", "close": 1.42576, "volume": 138778.0}, {"date": "2018-04-16", "close": 1.36948, "volume": 48815.0}, {"date": "2018-04-17", "close": 1.35072, "volume": 38609.0}, {"date": "2018-04-18", "close": 1.35072, "volume": 21647.0}, {"date": "2018-04-19", "close": 1.33196, "volume": 75135.0}, {"date": "2018-04-20", "close": 1.33196, "volume": 108658.0}, {"date": "2018-04-23", "close": 1.35072, "volume": 62395.0}, {"date": "2018-04-24", "close": 1.3132, "volume": 173872.0}, {"date": "2018-04-26", "close": 1.36948, "volume": 177376.0}, {"date": "2018-04-27", "close": 1.3132, "volume": 113816.0}, {"date": "2018-04-30", "close": 1.3132, "volume": 46979.0}, {"date": "2018-05-01", "close": 1.3132, "volume": 46107.0}, {"date": "2018-05-02", "close": 1.25692, "volume": 221519.0}, {"date": "2018-05-03", "close": 1.29444, "volume": 107997.0}, {"date": "2018-05-04", "close": 1.27568, "volume": 60307.0}, {"date": "2018-05-07", "close": 1.3132, "volume": 116550.0}, {"date": "2018-05-08", "close": 1.27568, "volume": 29730.0}, {"date": "2018-05-09", "close": 1.29444, "volume": 35864.0}, {"date": "2018-05-10", "close": 1.25692, "volume": 44184.0}, {"date": "2018-05-11", "close": 1.20064, "volume": 68418.0}, {"date": "2018-05-14", "close": 1.20064, "volume": 43813.0}, {"date": "2018-05-15", "close": 1.16312, "volume": 43906.0}, {"date": "2018-05-16", "close": 1.20064, "volume": 53412.0}, {"date": "2018-05-17", "close": 1.20064, "volume": 57150.0}, {"date": "2018-05-18", "close": 1.20064, "volume": 18820.0}, {"date": "2018-05-21", "close": 1.18188, "volume": 58691.0}, {"date": "2018-05-22", "close": 1.14436, "volume": 41201.0}, {"date": "2018-05-23", "close": 1.18188, "volume": 47016.0}, {"date": "2018-05-24", "close": 1.46328, "volume": 577643.0}, {"date": "2018-05-25", "close": 1.38824, "volume": 225493.0}, {"date": "2018-05-28", "close": 1.36948, "volume": 69973.0}, {"date": "2018-05-29", "close": 1.29444, "volume": 142915.0}, {"date": "2018-05-30", "close": 1.27568, "volume": 42208.0}, {"date": "2018-05-31", "close": 1.36948, "volume": 162562.0}, {"date": "2018-06-01", "close": 1.38824, "volume": 68649.0}, {"date": "2018-06-04", "close": 1.407, "volume": 89054.0}, {"date": "2018-06-05", "close": 1.33196, "volume": 73714.0}, {"date": "2018-06-06", "close": 1.3132, "volume": 21283.0}, {"date": "2018-06-07", "close": 1.44452, "volume": 191471.0}, {"date": "2018-06-08", "close": 1.407, "volume": 92260.0}, {"date": "2018-06-12", "close": 1.33196, "volume": 90708.0}, {"date": "2018-06-13", "close": 1.29444, "volume": 117384.0}, {"date": "2018-06-14", "close": 1.23816, "volume": 51974.0}, {"date": "2018-06-15", "close": 1.23816, "volume": 32216.0}, {"date": "2018-06-18", "close": 1.20064, "volume": 63887.0}, {"date": "2018-06-19", "close": 1.20064, "volume": 57115.0}, {"date": "2018-06-20", "close": 1.20064, "volume": 53472.0}, {"date": "2018-06-21", "close": 1.18188, "volume": 116366.0}, {"date": "2018-06-22", "close": 1.2194, "volume": 26696.0}, {"date": "2018-06-25", "close": 1.16312, "volume": 109597.0}, {"date": "2018-06-26", "close": 1.10684, "volume": 244143.0}, {"date": "2018-06-27", "close": 1.08808, "volume": 56634.0}, {"date": "2018-06-28", "close": 1.08808, "volume": 128778.0}, {"date": "2018-06-29", "close": 1.10684, "volume": 203853.0}, {"date": "2018-07-02", "close": 1.05056, "volume": 82513.0}, {"date": "2018-07-03", "close": 1.05056, "volume": 44275.0}, {"date": "2018-07-04", "close": 1.05056, "volume": 25147.0}, {"date": "2018-07-05", "close": 1.05056, "volume": 10486.0}, {"date": "2018-07-06", "close": 1.05056, "volume": 35519.0}, {"date": "2018-07-09", "close": 1.20064, "volume": 656782.0}, {"date": "2018-07-10", "close": 1.14436, "volume": 58342.0}, {"date": "2018-07-11", "close": 1.20064, "volume": 71127.0}, {"date": "2018-07-12", "close": 1.18188, "volume": 28674.0}, {"date": "2018-07-13", "close": 1.1256, "volume": 69803.0}, {"date": "2018-07-16", "close": 1.1256, "volume": 52368.0}, {"date": "2018-07-17", "close": 1.08808, "volume": 36622.0}, {"date": "2018-07-18", "close": 1.08808, "volume": 64721.0}, {"date": "2018-07-19", "close": 1.05056, "volume": 93231.0}, {"date": "2018-07-20", "close": 1.01304, "volume": 132532.0}, {"date": "2018-07-23", "close": 0.99428, "volume": 86316.0}, {"date": "2018-07-24", "close": 1.01304, "volume": 123608.0}, {"date": "2018-07-25", "close": 0.99428, "volume": 40970.0}, {"date": "2018-07-26", "close": 1.01304, "volume": 52534.0}, {"date": "2018-07-27", "close": 1.01304, "volume": 19344.0}, {"date": "2018-07-30", "close": 0.99428, "volume": 36282.0}, {"date": "2018-07-31", "close": 0.97552, "volume": 83821.0}, {"date": "2018-08-01", "close": 0.97552, "volume": 99147.0}, {"date": "2018-08-02", "close": 0.97552, "volume": 25570.0}, {"date": "2018-08-03", "close": 0.99428, "volume": 203539.0}, {"date": "2018-08-06", "close": 0.97552, "volume": 64769.0}, {"date": "2018-08-07", "close": 0.95676, "volume": 30351.0}, {"date": "2018-08-08", "close": 0.95676, "volume": 21987.0}, {"date": "2018-08-09", "close": 0.95676, "volume": 43683.0}, {"date": "2018-08-10", "close": 0.938, "volume": 60619.0}, {"date": "2018-08-13", "close": 0.938, "volume": 30504.0}, {"date": "2018-08-14", "close": 0.938, "volume": 19217.0}, {"date": "2018-08-15", "close": 0.91924, "volume": 37285.0}, {"date": "2018-08-16", "close": 1.0318, "volume": 642753.0}, {"date": "2018-08-17", "close": 0.99428, "volume": 174622.0}, {"date": "2018-08-20", "close": 0.99428, "volume": 44817.0}, {"date": "2018-08-21", "close": 0.97552, "volume": 48632.0}, {"date": "2018-08-22", "close": 0.97552, "volume": 28583.0}, {"date": "2018-08-23", "close": 0.99428, "volume": 49521.0}, {"date": "2018-08-24", "close": 0.99428, "volume": 18308.0}, {"date": "2018-08-27", "close": 1.01304, "volume": 121822.0}, {"date": "2018-08-28", "close": 0.97552, "volume": 70266.0}, {"date": "2018-08-29", "close": 0.97552, "volume": 18745.0}, {"date": "2018-08-30", "close": 0.95676, "volume": 57310.0}, {"date": "2018-08-31", "close": 0.95676, "volume": 40540.0}, {"date": "2018-09-03", "close": 0.91924, "volume": 121990.0}, {"date": "2018-09-04", "close": 0.95676, "volume": 12404.0}, {"date": "2018-09-05", "close": 0.91924, "volume": 29241.0}, {"date": "2018-09-06", "close": 0.91924, "volume": 28644.0}, {"date": "2018-09-07", "close": 0.82544, "volume": 180526.0}, {"date": "2018-09-10", "close": 0.78792, "volume": 83302.0}, {"date": "2018-09-11", "close": 0.76916, "volume": 67317.0}, {"date": "2018-09-12", "close": 0.67536, "volume": 277325.0}, {"date": "2018-09-13", "close": 0.76916, "volume": 421918.0}, {"date": "2018-09-14", "close": 0.71288, "volume": 169103.0}, {"date": "2018-09-17", "close": 0.7504, "volume": 64715.0}, {"date": "2018-09-18", "close": 0.71288, "volume": 7377.0}, {"date": "2018-09-19", "close": 0.71288, "volume": 35726.0}, {"date": "2018-09-20", "close": 0.69412, "volume": 93131.0}, {"date": "2018-09-21", "close": 0.6566, "volume": 256635.0}, {"date": "2018-09-24", "close": 0.90048, "volume": 1256587.0}, {"date": "2018-09-25", "close": 0.86296, "volume": 366388.0}, {"date": "2018-09-26", "close": 0.78792, "volume": 156666.0}, {"date": "2018-09-27", "close": 0.78792, "volume": 80301.0}, {"date": "2018-09-28", "close": 0.80668, "volume": 5175.0}, {"date": "2018-10-01", "close": 0.938, "volume": 202260.0}, {"date": "2018-10-02", "close": 1.0318, "volume": 315073.0}, {"date": "2018-10-03", "close": 1.29444, "volume": 2179718.0}, {"date": "2018-10-04", "close": 1.407, "volume": 2187800.0}, {"date": "2018-10-05", "close": 1.33196, "volume": 887240.0}, {"date": "2018-10-08", "close": 1.20064, "volume": 560004.0}, {"date": "2018-10-09", "close": 1.33196, "volume": 346775.0}, {"date": "2018-10-10", "close": 1.70716, "volume": 5504339.0}, {"date": "2018-10-11", "close": 1.55708, "volume": 1270441.0}, {"date": "2018-10-12", "close": 1.85724, "volume": 3174784.0}, {"date": "2018-10-15", "close": 2.2512, "volume": 1895113.0}, {"date": "2018-10-16", "close": 1.74468, "volume": 1367464.0}, {"date": "2018-10-17", "close": 1.74468, "volume": 634971.0}, {"date": "2018-10-18", "close": 2.0636, "volume": 971564.0}, {"date": "2018-10-19", "close": 1.9698, "volume": 177748.0}, {"date": "2018-10-22", "close": 1.81972, "volume": 532600.0}, {"date": "2018-10-23", "close": 1.61336, "volume": 565092.0}, {"date": "2018-10-24", "close": 1.61336, "volume": 312505.0}, {"date": "2018-10-25", "close": 1.38824, "volume": 522851.0}, {"date": "2018-10-26", "close": 1.42576, "volume": 442934.0}, {"date": "2018-10-29", "close": 1.35072, "volume": 184763.0}, {"date": "2018-10-30", "close": 1.35072, "volume": 198167.0}, {"date": "2018-10-31", "close": 1.3132, "volume": 76418.0}, {"date": "2018-11-01", "close": 1.3132, "volume": 95432.0}, {"date": "2018-11-02", "close": 1.46328, "volume": 240722.0}, {"date": "2018-11-05", "close": 1.53832, "volume": 423104.0}, {"date": "2018-11-06", "close": 1.46328, "volume": 75298.0}, {"date": "2018-11-07", "close": 1.38824, "volume": 190146.0}, {"date": "2018-11-08", "close": 1.38824, "volume": 66936.0}, {"date": "2018-11-09", "close": 1.38824, "volume": 50388.0}, {"date": "2018-11-12", "close": 1.35072, "volume": 40693.0}, {"date": "2018-11-13", "close": 1.33196, "volume": 21888.0}, {"date": "2018-11-14", "close": 1.33196, "volume": 56959.0}, {"date": "2018-11-15", "close": 1.55708, "volume": 1336371.0}, {"date": "2018-11-16", "close": 1.48204, "volume": 204554.0}, {"date": "2018-11-19", "close": 1.55708, "volume": 258598.0}, {"date": "2018-11-20", "close": 1.5008, "volume": 98313.0}, {"date": "2018-11-21", "close": 1.5008, "volume": 90712.0}, {"date": "2018-11-22", "close": 1.55708, "volume": 105934.0}, {"date": "2018-11-23", "close": 1.51956, "volume": 70530.0}, {"date": "2018-11-26", "close": 1.51956, "volume": 103690.0}, {"date": "2018-11-27", "close": 1.5008, "volume": 58609.0}, {"date": "2018-11-28", "close": 1.46328, "volume": 58333.0}, {"date": "2018-11-29", "close": 1.36948, "volume": 127381.0}, {"date": "2018-11-30", "close": 1.42576, "volume": 89947.0}, {"date": "2018-12-03", "close": 1.407, "volume": 70322.0}, {"date": "2018-12-04", "close": 1.35072, "volume": 23500.0}, {"date": "2018-12-05", "close": 1.35072, "volume": 111794.0}, {"date": "2018-12-06", "close": 1.3132, "volume": 20640.0}, {"date": "2018-12-07", "close": 1.3132, "volume": 60754.0}, {"date": "2018-12-10", "close": 1.27568, "volume": 85656.0}, {"date": "2018-12-11", "close": 1.23816, "volume": 48920.0}, {"date": "2018-12-12", "close": 1.2194, "volume": 35205.0}, {"date": "2018-12-13", "close": 1.20064, "volume": 12289.0}, {"date": "2018-12-14", "close": 1.16312, "volume": 33392.0}, {"date": "2018-12-17", "close": 1.27568, "volume": 158429.0}, {"date": "2018-12-18", "close": 1.20064, "volume": 21284.0}, {"date": "2018-12-19", "close": 1.14436, "volume": 43620.0}, {"date": "2018-12-20", "close": 1.14436, "volume": 45311.0}, {"date": "2018-12-21", "close": 1.14436, "volume": 19934.0}, {"date": "2018-12-24", "close": 1.16312, "volume": 4025.0}, {"date": "2018-12-27", "close": 1.16312, "volume": 41325.0}, {"date": "2018-12-28", "close": 1.29444, "volume": 152542.0}, {"date": "2018-12-31", "close": 1.33196, "volume": 46736.0}, {"date": "2019-01-02", "close": 1.33196, "volume": 36873.0}, {"date": "2019-01-03", "close": 1.33196, "volume": 16232.0}, {"date": "2019-01-04", "close": 1.3132, "volume": 22499.0}, {"date": "2019-01-07", "close": 1.27568, "volume": 48179.0}, {"date": "2019-01-08", "close": 1.33196, "volume": 208119.0}, {"date": "2019-01-09", "close": 1.35072, "volume": 83045.0}, {"date": "2019-01-10", "close": 1.33196, "volume": 211283.0}, {"date": "2019-01-11", "close": 1.3132, "volume": 41945.0}, {"date": "2019-01-14", "close": 1.3132, "volume": 64122.0}, {"date": "2019-01-15", "close": 1.29444, "volume": 43554.0}, {"date": "2019-01-16", "close": 1.23816, "volume": 34288.0}, {"date": "2019-01-17", "close": 1.23816, "volume": 24251.0}, {"date": "2019-01-18", "close": 1.23816, "volume": 21567.0}, {"date": "2019-01-21", "close": 1.29444, "volume": 51332.0}, {"date": "2019-01-22", "close": 1.25692, "volume": 15788.0}, {"date": "2019-01-23", "close": 1.20064, "volume": 164426.0}, {"date": "2019-01-24", "close": 1.20064, "volume": 16760.0}, {"date": "2019-01-25", "close": 1.18188, "volume": 40567.0}, {"date": "2019-01-31", "close": 1.06932, "volume": 119803.0}, {"date": "2019-02-01", "close": 1.06932, "volume": 84802.0}, {"date": "2019-02-04", "close": 1.05056, "volume": 42950.0}, {"date": "2019-02-05", "close": 1.05056, "volume": 46017.0}, {"date": "2019-02-06", "close": 1.05056, "volume": 36754.0}, {"date": "2019-02-07", "close": 1.08808, "volume": 35544.0}, {"date": "2019-02-08", "close": 1.06932, "volume": 62394.0}, {"date": "2019-02-11", "close": 0.97552, "volume": 357789.0}, {"date": "2019-02-12", "close": 0.97552, "volume": 312436.0}, {"date": "2019-02-13", "close": 0.99428, "volume": 172394.0}, {"date": "2019-02-14", "close": 1.01304, "volume": 196360.0}, {"date": "2019-02-15", "close": 1.01304, "volume": 53829.0}, {"date": "2019-02-18", "close": 1.01304, "volume": 38957.0}, {"date": "2019-02-19", "close": 0.99428, "volume": 68633.0}, {"date": "2019-02-20", "close": 0.99428, "volume": 5785.0}, {"date": "2019-02-21", "close": 1.01304, "volume": 74650.0}, {"date": "2019-02-22", "close": 0.99428, "volume": 32740.0}, {"date": "2019-02-25", "close": 1.01304, "volume": 59925.0}, {"date": "2019-02-26", "close": 0.99428, "volume": 6857.0}, {"date": "2019-02-27", "close": 0.99428, "volume": 39713.0}, {"date": "2019-02-28", "close": 0.99428, "volume": 96695.0}, {"date": "2019-03-01", "close": 0.99428, "volume": 43643.0}, {"date": "2019-03-04", "close": 1.01304, "volume": 111459.0}, {"date": "2019-03-05", "close": 0.99428, "volume": 42368.0}, {"date": "2019-03-06", "close": 1.01304, "volume": 87532.0}, {"date": "2019-03-07", "close": 1.05056, "volume": 25321.0}, {"date": "2019-03-08", "close": 0.99428, "volume": 28670.0}, {"date": "2019-03-11", "close": 0.91924, "volume": 262487.0}, {"date": "2019-03-12", "close": 0.86296, "volume": 186006.0}, {"date": "2019-03-13", "close": 0.88172, "volume": 66059.0}, {"date": "2019-03-14", "close": 0.88172, "volume": 17510.0}, {"date": "2019-03-15", "close": 0.88172, "volume": 67717.0}, {"date": "2019-03-18", "close": 0.8442, "volume": 124484.0}, {"date": "2019-03-19", "close": 0.82544, "volume": 60299.0}, {"date": "2019-03-20", "close": 0.82544, "volume": 34346.0}, {"date": "2019-03-21", "close": 0.82544, "volume": 14143.0}, {"date": "2019-03-22", "close": 0.8442, "volume": 30292.0}, {"date": "2019-03-25", "close": 0.80668, "volume": 59457.0}, {"date": "2019-03-26", "close": 0.82544, "volume": 21055.0}, {"date": "2019-03-27", "close": 0.82544, "volume": 9455.0}, {"date": "2019-03-28", "close": 0.8442, "volume": 48915.0}, {"date": "2019-03-29", "close": 0.86296, "volume": 132689.0}, {"date": "2019-04-01", "close": 0.86296, "volume": 77555.0}, {"date": "2019-04-02", "close": 0.80668, "volume": 293371.0}, {"date": "2019-04-03", "close": 0.8442, "volume": 41084.0}, {"date": "2019-04-04", "close": 0.80668, "volume": 34129.0}, {"date": "2019-04-05", "close": 0.80668, "volume": 89441.0}, {"date": "2019-04-08", "close": 0.82544, "volume": 13239.0}, {"date": "2019-04-09", "close": 0.78792, "volume": 22098.0}, {"date": "2019-04-10", "close": 0.76916, "volume": 91955.0}, {"date": "2019-04-11", "close": 0.7504, "volume": 71782.0}, {"date": "2019-04-12", "close": 0.76916, "volume": 26731.0}, {"date": "2019-04-15", "close": 0.76916, "volume": 16097.0}, {"date": "2019-04-16", "close": 0.7504, "volume": 61874.0}, {"date": "2019-04-17", "close": 0.78792, "volume": 201765.0}, {"date": "2019-04-18", "close": 0.80668, "volume": 102137.0}, {"date": "2019-04-23", "close": 0.80668, "volume": 14559.0}, {"date": "2019-04-24", "close": 0.76916, "volume": 61165.0}, {"date": "2019-04-26", "close": 0.7504, "volume": 28370.0}, {"date": "2019-04-29", "close": 0.76916, "volume": 20404.0}, {"date": "2019-04-30", "close": 0.76916, "volume": 81280.0}, {"date": "2019-05-01", "close": 0.73164, "volume": 330856.0}, {"date": "2019-05-02", "close": 0.76916, "volume": 75397.0}, {"date": "2019-05-03", "close": 0.8442, "volume": 326835.0}, {"date": "2019-05-06", "close": 0.80668, "volume": 67187.0}, {"date": "2019-05-07", "close": 0.78792, "volume": 21926.0}, {"date": "2019-05-08", "close": 0.76916, "volume": 110937.0}, {"date": "2019-05-09", "close": 0.78792, "volume": 57703.0}, {"date": "2019-05-10", "close": 0.80668, "volume": 45234.0}, {"date": "2019-05-13", "close": 0.80668, "volume": 28049.0}, {"date": "2019-05-14", "close": 0.80668, "volume": 80374.0}, {"date": "2019-05-15", "close": 0.88172, "volume": 157488.0}, {"date": "2019-05-16", "close": 0.8442, "volume": 103230.0}, {"date": "2019-05-17", "close": 0.8442, "volume": 36273.0}, {"date": "2019-05-20", "close": 0.80668, "volume": 167095.0}, {"date": "2019-05-21", "close": 0.82544, "volume": 45093.0}, {"date": "2019-05-22", "close": 0.80668, "volume": 82072.0}, {"date": "2019-05-23", "close": 0.67536, "volume": 805647.0}, {"date": "2019-05-24", "close": 0.61908, "volume": 182510.0}, {"date": "2019-05-27", "close": 0.61908, "volume": 85301.0}, {"date": "2019-05-28", "close": 0.61908, "volume": 140729.0}, {"date": "2019-05-29", "close": 0.60032, "volume": 37611.0}, {"date": "2019-05-30", "close": 0.61908, "volume": 56560.0}, {"date": "2019-05-31", "close": 0.58156, "volume": 99552.0}, {"date": "2019-06-03", "close": 0.60032, "volume": 89285.0}, {"date": "2019-06-04", "close": 0.60032, "volume": 103178.0}, {"date": "2019-06-05", "close": 0.5628, "volume": 133195.0}, {"date": "2019-06-06", "close": 0.52528, "volume": 327950.0}, {"date": "2019-06-07", "close": 0.52528, "volume": 66032.0}, {"date": "2019-06-11", "close": 0.50652, "volume": 96602.0}, {"date": "2019-06-12", "close": 0.50652, "volume": 253251.0}, {"date": "2019-06-13", "close": 0.52528, "volume": 289804.0}, {"date": "2019-06-14", "close": 0.5628, "volume": 76005.0}, {"date": "2019-06-17", "close": 0.52528, "volume": 53655.0}, {"date": "2019-06-18", "close": 0.52528, "volume": 326810.0}, {"date": "2019-06-19", "close": 0.54404, "volume": 104108.0}, {"date": "2019-06-20", "close": 0.50652, "volume": 78154.0}, {"date": "2019-06-21", "close": 0.52528, "volume": 53718.0}, {"date": "2019-06-24", "close": 0.50652, "volume": 82984.0}, {"date": "2019-06-25", "close": 0.86296, "volume": 1597370.0}, {"date": "2019-06-26", "close": 0.73164, "volume": 749628.0}, {"date": "2019-06-27", "close": 0.71288, "volume": 171550.0}, {"date": "2019-06-28", "close": 0.6566, "volume": 218932.0}, {"date": "2019-07-01", "close": 0.63784, "volume": 46553.0}, {"date": "2019-07-02", "close": 0.71288, "volume": 131425.0}, {"date": "2019-07-03", "close": 0.7504, "volume": 56280.0}, {"date": "2019-07-04", "close": 0.8442, "volume": 294374.0}, {"date": "2019-07-05", "close": 0.80668, "volume": 310114.0}, {"date": "2019-07-08", "close": 0.76916, "volume": 151517.0}, {"date": "2019-07-09", "close": 0.82544, "volume": 35162.0}, {"date": "2019-07-10", "close": 0.78792, "volume": 64665.0}, {"date": "2019-07-11", "close": 1.10684, "volume": 1451438.0}, {"date": "2019-07-12", "close": 1.20064, "volume": 1261506.0}, {"date": "2019-07-15", "close": 1.14436, "volume": 516023.0}, {"date": "2019-07-16", "close": 1.16312, "volume": 187079.0}, {"date": "2019-07-17", "close": 1.14436, "volume": 116197.0}, {"date": "2019-07-18", "close": 1.2194, "volume": 239953.0}, {"date": "2019-07-19", "close": 1.27568, "volume": 237141.0}, {"date": "2019-07-22", "close": 1.2194, "volume": 161370.0}, {"date": "2019-07-23", "close": 1.27568, "volume": 118305.0}, {"date": "2019-07-24", "close": 1.25692, "volume": 98691.0}, {"date": "2019-07-25", "close": 1.20064, "volume": 194503.0}, {"date": "2019-07-26", "close": 1.1256, "volume": 144503.0}, {"date": "2019-07-29", "close": 1.0318, "volume": 268042.0}, {"date": "2019-07-30", "close": 1.0318, "volume": 64172.0}, {"date": "2019-07-31", "close": 1.08808, "volume": 104679.0}, {"date": "2019-08-01", "close": 1.01304, "volume": 120603.0}, {"date": "2019-08-02", "close": 1.01304, "volume": 31323.0}, {"date": "2019-08-05", "close": 0.938, "volume": 132292.0}, {"date": "2019-08-06", "close": 0.95676, "volume": 112961.0}, {"date": "2019-08-07", "close": 0.938, "volume": 66933.0}, {"date": "2019-08-08", "close": 0.90048, "volume": 128424.0}, {"date": "2019-08-09", "close": 0.91924, "volume": 58552.0}, {"date": "2019-08-12", "close": 0.938, "volume": 97284.0}, {"date": "2019-08-13", "close": 0.91924, "volume": 57260.0}, {"date": "2019-08-14", "close": 0.938, "volume": 109197.0}, {"date": "2019-08-15", "close": 1.0318, "volume": 304302.0}, {"date": "2019-08-16", "close": 0.938, "volume": 146673.0}, {"date": "2019-08-19", "close": 0.95676, "volume": 197617.0}, {"date": "2019-08-20", "close": 0.97552, "volume": 61647.0}, {"date": "2019-08-21", "close": 0.99428, "volume": 86401.0}, {"date": "2019-08-22", "close": 0.91924, "volume": 115967.0}, {"date": "2019-08-23", "close": 0.91924, "volume": 14652.0}, {"date": "2019-08-26", "close": 0.95676, "volume": 90115.0}, {"date": "2019-08-27", "close": 0.97552, "volume": 97860.0}, {"date": "2019-08-28", "close": 0.938, "volume": 128688.0}, {"date": "2019-08-29", "close": 0.95676, "volume": 489638.0}, {"date": "2019-08-30", "close": 0.91924, "volume": 199193.0}, {"date": "2019-09-02", "close": 0.90048, "volume": 76632.0}, {"date": "2019-09-03", "close": 0.91924, "volume": 14546.0}, {"date": "2019-09-04", "close": 0.938, "volume": 119921.0}, {"date": "2019-09-05", "close": 0.938, "volume": 59264.0}, {"date": "2019-09-06", "close": 0.938, "volume": 60767.0}, {"date": "2019-09-09", "close": 0.91924, "volume": 35323.0}, {"date": "2019-09-10", "close": 0.91924, "volume": 53290.0}, {"date": "2019-09-11", "close": 0.90048, "volume": 59213.0}, {"date": "2019-09-12", "close": 0.938, "volume": 39029.0}, {"date": "2019-09-13", "close": 0.90048, "volume": 50355.0}, {"date": "2019-09-16", "close": 0.938, "volume": 189562.0}, {"date": "2019-09-17", "close": 0.938, "volume": 28251.0}, {"date": "2019-09-18", "close": 0.90048, "volume": 18318.0}, {"date": "2019-09-19", "close": 0.91924, "volume": 61156.0}, {"date": "2019-09-20", "close": 0.88172, "volume": 43997.0}, {"date": "2019-09-23", "close": 0.88172, "volume": 51033.0}, {"date": "2019-09-24", "close": 0.88172, "volume": 64330.0}, {"date": "2019-09-25", "close": 0.88172, "volume": 19714.0}, {"date": "2019-09-26", "close": 0.86296, "volume": 66845.0}, {"date": "2019-09-27", "close": 0.86296, "volume": 58987.0}, {"date": "2019-09-30", "close": 0.8442, "volume": 15441.0}, {"date": "2019-10-01", "close": 0.8442, "volume": 54501.0}, {"date": "2019-10-02", "close": 0.8442, "volume": 90755.0}, {"date": "2019-10-03", "close": 0.80668, "volume": 117524.0}, {"date": "2019-10-04", "close": 0.82544, "volume": 30688.0}, {"date": "2019-10-07", "close": 0.95676, "volume": 396219.0}, {"date": "2019-10-08", "close": 0.90048, "volume": 139254.0}, {"date": "2019-10-09", "close": 0.938, "volume": 68549.0}, {"date": "2019-10-10", "close": 0.91924, "volume": 56092.0}, {"date": "2019-10-11", "close": 0.938, "volume": 226186.0}, {"date": "2019-10-14", "close": 0.938, "volume": 71842.0}, {"date": "2019-10-15", "close": 0.938, "volume": 26275.0}, {"date": "2019-10-16", "close": 0.91924, "volume": 22935.0}, {"date": "2019-10-17", "close": 0.91924, "volume": 47103.0}, {"date": "2019-10-18", "close": 0.91924, "volume": 29057.0}, {"date": "2019-10-21", "close": 0.90048, "volume": 33019.0}, {"date": "2019-10-22", "close": 0.90048, "volume": 6232.0}, {"date": "2019-10-23", "close": 0.91924, "volume": 29342.0}, {"date": "2019-10-24", "close": 0.88172, "volume": 64632.0}, {"date": "2019-10-25", "close": 0.8442, "volume": 235780.0}, {"date": "2019-10-28", "close": 0.8442, "volume": 86191.0}, {"date": "2019-10-29", "close": 0.8442, "volume": 16383.0}, {"date": "2019-10-30", "close": 0.82544, "volume": 9658.0}, {"date": "2019-10-31", "close": 0.8442, "volume": 4510.0}, {"date": "2019-11-01", "close": 0.80668, "volume": 27719.0}, {"date": "2019-11-04", "close": 0.90048, "volume": 268967.0}, {"date": "2019-11-05", "close": 0.88172, "volume": 90684.0}, {"date": "2019-11-06", "close": 0.90048, "volume": 102476.0}, {"date": "2019-11-07", "close": 0.88172, "volume": 27501.0}, {"date": "2019-11-08", "close": 0.88172, "volume": 26711.0}, {"date": "2019-11-11", "close": 0.90048, "volume": 24168.0}, {"date": "2019-11-12", "close": 0.938, "volume": 82992.0}, {"date": "2019-11-13", "close": 0.91924, "volume": 42781.0}, {"date": "2019-11-14", "close": 0.90048, "volume": 30958.0}, {"date": "2019-11-15", "close": 0.88172, "volume": 18903.0}, {"date": "2019-11-18", "close": 0.88172, "volume": 11265.0}, {"date": "2019-11-19", "close": 0.88172, "volume": 14054.0}, {"date": "2019-11-20", "close": 0.88172, "volume": 4797.0}, {"date": "2019-11-21", "close": 0.88172, "volume": 9396.0}, {"date": "2019-11-22", "close": 0.88172, "volume": 27716.0}, {"date": "2019-11-25", "close": 0.86296, "volume": 63036.0}, {"date": "2019-11-26", "close": 0.86296, "volume": 38199.0}, {"date": "2019-11-27", "close": 0.8442, "volume": 112747.0}, {"date": "2019-11-28", "close": 0.8442, "volume": 79596.0}, {"date": "2019-11-29", "close": 0.82544, "volume": 93462.0}, {"date": "2019-12-02", "close": 0.82544, "volume": 76824.0}, {"date": "2019-12-03", "close": 0.80668, "volume": 51801.0}, {"date": "2019-12-04", "close": 0.80668, "volume": 32064.0}, {"date": "2019-12-05", "close": 0.80668, "volume": 41487.0}, {"date": "2019-12-06", "close": 0.8442, "volume": 6518.0}, {"date": "2019-12-09", "close": 0.82544, "volume": 13542.0}, {"date": "2019-12-10", "close": 0.76916, "volume": 49793.0}, {"date": "2019-12-11", "close": 0.73164, "volume": 52801.0}, {"date": "2019-12-12", "close": 0.7504, "volume": 27216.0}, {"date": "2019-12-13", "close": 0.73164, "volume": 71777.0}, {"date": "2019-12-16", "close": 0.71288, "volume": 37844.0}, {"date": "2019-12-17", "close": 0.71288, "volume": 38905.0}, {"date": "2019-12-18", "close": 0.7504, "volume": 179715.0}, {"date": "2019-12-19", "close": 0.71288, "volume": 38622.0}, {"date": "2019-12-20", "close": 0.71288, "volume": 32024.0}, {"date": "2019-12-23", "close": 0.69412, "volume": 68358.0}, {"date": "2019-12-24", "close": 0.73164, "volume": 32375.0}, {"date": "2019-12-27", "close": 0.7504, "volume": 26042.0}, {"date": "2019-12-30", "close": 0.73164, "volume": 43686.0}, {"date": "2020-01-02", "close": 0.7504, "volume": 30926.0}, {"date": "2020-01-03", "close": 0.71288, "volume": 41207.0}, {"date": "2020-01-06", "close": 0.71288, "volume": 24701.0}, {"date": "2020-01-07", "close": 0.71288, "volume": 28046.0}, {"date": "2020-01-08", "close": 0.73164, "volume": 39945.0}, {"date": "2020-01-09", "close": 0.73164, "volume": 59755.0}, {"date": "2020-01-10", "close": 0.73164, "volume": 55522.0}, {"date": "2020-01-13", "close": 0.73164, "volume": 45105.0}, {"date": "2020-01-14", "close": 0.78792, "volume": 165153.0}, {"date": "2020-01-15", "close": 0.76916, "volume": 65457.0}, {"date": "2020-01-16", "close": 0.76916, "volume": 45514.0}, {"date": "2020-01-17", "close": 0.76916, "volume": 62167.0}, {"date": "2020-01-20", "close": 0.82544, "volume": 42411.0}, {"date": "2020-01-21", "close": 0.78792, "volume": 16293.0}, {"date": "2020-01-22", "close": 0.82544, "volume": 197677.0}, {"date": "2020-01-23", "close": 0.82544, "volume": 32528.0}, {"date": "2020-01-24", "close": 0.80668, "volume": 144804.0}, {"date": "2020-01-28", "close": 0.76916, "volume": 91455.0}, {"date": "2020-01-29", "close": 0.76916, "volume": 47377.0}, {"date": "2020-01-30", "close": 0.71288, "volume": 546310.0}, {"date": "2020-01-31", "close": 0.69412, "volume": 108814.0}, {"date": "2020-02-03", "close": 0.6566, "volume": 100250.0}, {"date": "2020-02-04", "close": 0.6566, "volume": 99106.0}, {"date": "2020-02-05", "close": 0.71288, "volume": 49642.0}, {"date": "2020-02-06", "close": 0.69412, "volume": 74958.0}, {"date": "2020-02-07", "close": 0.71288, "volume": 121481.0}, {"date": "2020-02-10", "close": 0.7504, "volume": 45932.0}, {"date": "2020-02-11", "close": 0.80668, "volume": 100233.0}, {"date": "2020-02-12", "close": 0.7504, "volume": 24351.0}, {"date": "2020-02-13", "close": 0.76916, "volume": 7380.0}, {"date": "2020-02-14", "close": 0.76916, "volume": 6986.0}, {"date": "2020-02-17", "close": 0.73164, "volume": 17645.0}, {"date": "2020-02-18", "close": 0.73164, "volume": 14399.0}, {"date": "2020-02-19", "close": 0.73164, "volume": 10661.0}, {"date": "2020-02-20", "close": 0.69412, "volume": 35875.0}, {"date": "2020-02-21", "close": 0.71288, "volume": 23589.0}, {"date": "2020-02-24", "close": 0.69412, "volume": 39154.0}, {"date": "2020-02-25", "close": 0.69412, "volume": 87683.0}, {"date": "2020-02-26", "close": 0.63784, "volume": 78331.0}, {"date": "2020-02-27", "close": 0.63784, "volume": 69051.0}, {"date": "2020-02-28", "close": 0.60032, "volume": 127895.0}, {"date": "2020-03-02", "close": 0.58156, "volume": 248394.0}, {"date": "2020-03-03", "close": 0.5628, "volume": 87801.0}, {"date": "2020-03-04", "close": 0.5628, "volume": 17639.0}, {"date": "2020-03-05", "close": 0.5628, "volume": 58256.0}, {"date": "2020-03-06", "close": 0.58156, "volume": 82868.0}, {"date": "2020-03-09", "close": 0.60032, "volume": 118257.0}, {"date": "2020-03-10", "close": 0.52528, "volume": 128361.0}, {"date": "2020-03-11", "close": 0.58156, "volume": 23157.0}, {"date": "2020-03-12", "close": 0.54404, "volume": 189127.0}, {"date": "2020-03-13", "close": 0.50652, "volume": 90510.0}, {"date": "2020-03-16", "close": 0.45024, "volume": 149327.0}, {"date": "2020-03-17", "close": 0.43148, "volume": 149127.0}, {"date": "2020-03-18", "close": 0.39396, "volume": 49359.0}, {"date": "2020-03-19", "close": 0.3752, "volume": 80286.0}, {"date": "2020-03-20", "close": 0.469, "volume": 83738.0}, {"date": "2020-03-23", "close": 0.3752, "volume": 131652.0}, {"date": "2020-03-24", "close": 0.3752, "volume": 43157.0}, {"date": "2020-03-25", "close": 0.41272, "volume": 46412.0}, {"date": "2020-03-26", "close": 0.469, "volume": 94296.0}, {"date": "2020-03-27", "close": 0.39396, "volume": 241778.0}, {"date": "2020-03-30", "close": 0.43148, "volume": 136703.0}, {"date": "2020-03-31", "close": 0.45024, "volume": 50498.0}, {"date": "2020-04-01", "close": 0.43148, "volume": 53729.0}, {"date": "2020-04-02", "close": 0.50652, "volume": 267797.0}, {"date": "2020-04-03", "close": 0.48776, "volume": 56132.0}, {"date": "2020-04-06", "close": 0.50652, "volume": 90769.0}, {"date": "2020-04-07", "close": 0.60032, "volume": 152798.0}, {"date": "2020-04-08", "close": 0.61908, "volume": 63486.0}, {"date": "2020-04-09", "close": 0.67536, "volume": 164411.0}, {"date": "2020-04-14", "close": 0.7504, "volume": 233376.0}, {"date": "2020-04-15", "close": 0.71288, "volume": 163273.0}, {"date": "2020-04-16", "close": 0.6566, "volume": 90476.0}, {"date": "2020-04-17", "close": 0.67536, "volume": 26292.0}, {"date": "2020-04-20", "close": 0.63784, "volume": 20292.0}, {"date": "2020-04-21", "close": 0.61908, "volume": 67079.0}, {"date": "2020-04-22", "close": 0.60032, "volume": 43898.0}, {"date": "2020-04-23", "close": 0.6566, "volume": 2665.0}, {"date": "2020-04-24", "close": 0.61908, "volume": 51945.0}, {"date": "2020-04-27", "close": 0.63784, "volume": 30696.0}, {"date": "2020-04-28", "close": 0.60032, "volume": 40944.0}, {"date": "2020-04-29", "close": 0.69412, "volume": 175737.0}, {"date": "2020-04-30", "close": 0.69412, "volume": 197012.0}, {"date": "2020-05-01", "close": 0.67536, "volume": 73682.0}, {"date": "2020-05-04", "close": 0.71288, "volume": 22718.0}, {"date": "2020-05-05", "close": 0.67536, "volume": 40337.0}, {"date": "2020-05-06", "close": 0.67536, "volume": 25046.0}, {"date": "2020-05-07", "close": 0.67536, "volume": 1989.0}, {"date": "2020-05-08", "close": 0.67536, "volume": 49872.0}, {"date": "2020-05-11", "close": 0.67536, "volume": 16560.0}, {"date": "2020-05-12", "close": 0.63784, "volume": 34496.0}, {"date": "2020-05-13", "close": 0.69412, "volume": 15881.0}, {"date": "2020-05-14", "close": 0.6566, "volume": 13461.0}, {"date": "2020-05-15", "close": 0.63784, "volume": 85175.0}, {"date": "2020-05-18", "close": 0.67536, "volume": 52414.0}, {"date": "2020-05-19", "close": 0.67536, "volume": 25040.0}, {"date": "2020-05-20", "close": 0.67536, "volume": 19508.0}, {"date": "2020-05-21", "close": 0.67536, "volume": 22714.0}, {"date": "2020-05-22", "close": 0.69412, "volume": 13185.0}, {"date": "2020-05-25", "close": 0.6566, "volume": 22982.0}, {"date": "2020-05-26", "close": 0.69412, "volume": 57896.0}, {"date": "2020-05-27", "close": 0.6566, "volume": 24715.0}, {"date": "2020-05-28", "close": 0.69412, "volume": 6493.0}, {"date": "2020-05-29", "close": 0.69412, "volume": 5225.0}, {"date": "2020-06-01", "close": 0.6566, "volume": 107173.0}, {"date": "2020-06-02", "close": 0.69412, "volume": 17811.0}, {"date": "2020-06-03", "close": 0.6566, "volume": 26119.0}, {"date": "2020-06-04", "close": 0.67536, "volume": 37172.0}, {"date": "2020-06-05", "close": 0.6566, "volume": 103286.0}, {"date": "2020-06-09", "close": 0.63784, "volume": 54184.0}, {"date": "2020-06-10", "close": 0.63784, "volume": 55936.0}, {"date": "2020-06-11", "close": 0.61908, "volume": 64036.0}, {"date": "2020-06-12", "close": 0.60032, "volume": 64044.0}, {"date": "2020-06-15", "close": 0.60032, "volume": 45072.0}, {"date": "2020-06-16", "close": 0.60032, "volume": 120941.0}, {"date": "2020-06-17", "close": 0.58156, "volume": 89728.0}, {"date": "2020-06-18", "close": 0.58156, "volume": 11712.0}, {"date": "2020-06-19", "close": 0.52528, "volume": 582102.0}, {"date": "2020-06-22", "close": 0.48776, "volume": 194965.0}, {"date": "2020-06-23", "close": 0.50652, "volume": 159320.0}, {"date": "2020-06-24", "close": 0.50652, "volume": 224022.0}, {"date": "2020-06-25", "close": 0.469, "volume": 201559.0}, {"date": "2020-06-26", "close": 0.48776, "volume": 103082.0}, {"date": "2020-06-29", "close": 0.469, "volume": 196315.0}, {"date": "2020-06-30", "close": 0.48776, "volume": 61346.0}, {"date": "2020-07-01", "close": 0.50652, "volume": 27734.0}, {"date": "2020-07-02", "close": 0.50652, "volume": 31703.0}, {"date": "2020-07-03", "close": 0.50652, "volume": 120508.0}, {"date": "2020-07-06", "close": 0.50652, "volume": 4232.0}, {"date": "2020-07-07", "close": 0.52528, "volume": 170371.0}, {"date": "2020-07-08", "close": 0.50652, "volume": 89984.0}, {"date": "2020-07-09", "close": 0.50652, "volume": 146054.0}, {"date": "2020-07-10", "close": 0.52528, "volume": 51419.0}, {"date": "2020-07-13", "close": 0.50652, "volume": 57641.0}, {"date": "2020-07-14", "close": 0.50652, "volume": 53822.0}, {"date": "2020-07-15", "close": 0.63784, "volume": 2098909.0}, {"date": "2020-07-16", "close": 0.54404, "volume": 467622.0}, {"date": "2020-07-17", "close": 0.5628, "volume": 114802.0}, {"date": "2020-07-20", "close": 0.52528, "volume": 202840.0}, {"date": "2020-07-21", "close": 0.52528, "volume": 169859.0}, {"date": "2020-07-22", "close": 0.54404, "volume": 83418.0}, {"date": "2020-07-23", "close": 0.54404, "volume": 105325.0}, {"date": "2020-07-24", "close": 0.52528, "volume": 281793.0}, {"date": "2020-07-27", "close": 0.52528, "volume": 124975.0}, {"date": "2020-07-28", "close": 0.50652, "volume": 116616.0}, {"date": "2020-07-29", "close": 0.50652, "volume": 135745.0}, {"date": "2020-07-30", "close": 0.50652, "volume": 39446.0}, {"date": "2020-07-31", "close": 0.50652, "volume": 260743.0}, {"date": "2020-08-03", "close": 0.50652, "volume": 74031.0}, {"date": "2020-08-04", "close": 0.50652, "volume": 68749.0}, {"date": "2020-08-05", "close": 0.48776, "volume": 38239.0}, {"date": "2020-08-06", "close": 0.48776, "volume": 41850.0}, {"date": "2020-08-07", "close": 0.48776, "volume": 103549.0}, {"date": "2020-08-10", "close": 0.48776, "volume": 92947.0}, {"date": "2020-08-11", "close": 0.50652, "volume": 29662.0}, {"date": "2020-08-12", "close": 0.469, "volume": 76458.0}, {"date": "2020-08-13", "close": 0.469, "volume": 47001.0}, {"date": "2020-08-14", "close": 0.48776, "volume": 34176.0}, {"date": "2020-08-17", "close": 0.48776, "volume": 65483.0}, {"date": "2020-08-18", "close": 0.48776, "volume": 19197.0}, {"date": "2020-08-19", "close": 0.50652, "volume": 204417.0}, {"date": "2020-08-20", "close": 0.52528, "volume": 60079.0}, {"date": "2020-08-21", "close": 0.52528, "volume": 21119.0}, {"date": "2020-08-24", "close": 0.50652, "volume": 58462.0}, {"date": "2020-08-25", "close": 0.50652, "volume": 137876.0}, {"date": "2020-08-26", "close": 0.50652, "volume": 50268.0}, {"date": "2020-08-27", "close": 0.469, "volume": 111922.0}, {"date": "2020-08-28", "close": 0.48776, "volume": 63698.0}, {"date": "2020-08-31", "close": 0.48776, "volume": 82284.0}, {"date": "2020-09-01", "close": 0.469, "volume": 240344.0}, {"date": "2020-09-02", "close": 0.48776, "volume": 77589.0}, {"date": "2020-09-03", "close": 0.469, "volume": 316975.0}, {"date": "2020-09-04", "close": 0.45024, "volume": 127473.0}, {"date": "2020-09-07", "close": 0.469, "volume": 65570.0}, {"date": "2020-09-08", "close": 0.48776, "volume": 95021.0}, {"date": "2020-09-09", "close": 0.48776, "volume": 9673.0}, {"date": "2020-09-10", "close": 0.48776, "volume": 51118.0}, {"date": "2020-09-11", "close": 0.48776, "volume": 109627.0}, {"date": "2020-09-14", "close": 0.469, "volume": 60094.0}, {"date": "2020-09-15", "close": 0.469, "volume": 9400.0}, {"date": "2020-09-16", "close": 0.45024, "volume": 42639.0}, {"date": "2020-09-17", "close": 0.48776, "volume": 13713.0}, {"date": "2020-09-18", "close": 0.50652, "volume": 155086.0}, {"date": "2020-09-21", "close": 0.469, "volume": 83785.0}, {"date": "2020-09-22", "close": 0.469, "volume": 30466.0}, {"date": "2020-09-23", "close": 0.469, "volume": 43138.0}, {"date": "2020-09-24", "close": 0.469, "volume": 21512.0}, {"date": "2020-09-25", "close": 0.48776, "volume": 49296.0}, {"date": "2020-09-28", "close": 0.469, "volume": 30560.0}, {"date": "2020-09-29", "close": 0.45024, "volume": 62842.0}, {"date": "2020-09-30", "close": 0.48776, "volume": 201802.0}, {"date": "2020-10-01", "close": 0.48776, "volume": 47434.0}, {"date": "2020-10-02", "close": 0.469, "volume": 49423.0}, {"date": "2020-10-05", "close": 0.469, "volume": 37616.0}, {"date": "2020-10-06", "close": 0.469, "volume": 15094.0}, {"date": "2020-10-07", "close": 0.469, "volume": 10421.0}, {"date": "2020-10-08", "close": 0.48776, "volume": 16525.0}, {"date": "2020-10-09", "close": 0.48776, "volume": 146388.0}, {"date": "2020-10-12", "close": 0.469, "volume": 358816.0}, {"date": "2020-10-13", "close": 0.48776, "volume": 257740.0}, {"date": "2020-10-14", "close": 0.45024, "volume": 448323.0}, {"date": "2020-10-15", "close": 0.45024, "volume": 86239.0}, {"date": "2020-10-16", "close": 0.469, "volume": 136898.0}, {"date": "2020-10-19", "close": 0.48776, "volume": 4680.0}, {"date": "2020-10-20", "close": 0.469, "volume": 25872.0}, {"date": "2020-10-21", "close": 0.469, "volume": 37636.0}, {"date": "2020-10-22", "close": 0.48776, "volume": 85244.0}, {"date": "2020-10-23", "close": 0.469, "volume": 15852.0}, {"date": "2020-10-26", "close": 0.469, "volume": 46653.0}, {"date": "2020-10-27", "close": 0.45024, "volume": 35296.0}, {"date": "2020-10-28", "close": 0.469, "volume": 21334.0}, {"date": "2020-10-29", "close": 0.45024, "volume": 24938.0}, {"date": "2020-10-30", "close": 0.45024, "volume": 74525.0}, {"date": "2020-11-02", "close": 0.45024, "volume": 68108.0}, {"date": "2020-11-03", "close": 0.469, "volume": 40562.0}, {"date": "2020-11-04", "close": 0.469, "volume": 15975.0}, {"date": "2020-11-05", "close": 0.469, "volume": 11607.0}, {"date": "2020-11-06", "close": 0.469, "volume": 19826.0}, {"date": "2020-11-09", "close": 0.50652, "volume": 299451.0}, {"date": "2020-11-10", "close": 0.48776, "volume": 32879.0}, {"date": "2020-11-11", "close": 0.48776, "volume": 22039.0}, {"date": "2020-11-12", "close": 0.48776, "volume": 27698.0}, {"date": "2020-11-13", "close": 0.48776, "volume": 117644.0}, {"date": "2020-11-16", "close": 0.50652, "volume": 34648.0}, {"date": "2020-11-17", "close": 0.50652, "volume": 71674.0}, {"date": "2020-11-18", "close": 0.50652, "volume": 39825.0}, {"date": "2020-11-19", "close": 0.50652, "volume": 14203.0}, {"date": "2020-11-20", "close": 0.50652, "volume": 21129.0}, {"date": "2020-11-23", "close": 0.52528, "volume": 545716.0}, {"date": "2020-11-24", "close": 0.50652, "volume": 144890.0}, {"date": "2020-11-25", "close": 0.50652, "volume": 49999.0}, {"date": "2020-11-26", "close": 0.58156, "volume": 579546.0}, {"date": "2020-11-27", "close": 0.5628, "volume": 147015.0}, {"date": "2020-11-30", "close": 0.60032, "volume": 96678.0}, {"date": "2020-12-01", "close": 0.60032, "volume": 247365.0}, {"date": "2020-12-02", "close": 0.58156, "volume": 51575.0}, {"date": "2020-12-08", "close": 0.54404, "volume": 286545.0}, {"date": "2020-12-09", "close": 0.52528, "volume": 102296.0}, {"date": "2020-12-10", "close": 0.54404, "volume": 135053.0}, {"date": "2020-12-11", "close": 0.54404, "volume": 33992.0}, {"date": "2020-12-14", "close": 0.50652, "volume": 860579.0}, {"date": "2020-12-15", "close": 0.48776, "volume": 451834.0}, {"date": "2020-12-16", "close": 0.469, "volume": 219166.0}, {"date": "2020-12-17", "close": 0.45024, "volume": 210377.0}, {"date": "2020-12-18", "close": 0.469, "volume": 117236.0}, {"date": "2020-12-21", "close": 0.45024, "volume": 114138.0}, {"date": "2020-12-23", "close": 0.45024, "volume": 93995.0}, {"date": "2020-12-24", "close": 0.45024, "volume": 52437.0}, {"date": "2020-12-29", "close": 0.469, "volume": 239149.0}, {"date": "2020-12-30", "close": 0.469, "volume": 99212.0}, {"date": "2020-12-31", "close": 0.469, "volume": 71220.0}, {"date": "2021-01-04", "close": 0.50652, "volume": 117882.0}, {"date": "2021-01-05", "close": 0.469, "volume": 127305.0}, {"date": "2021-01-06", "close": 0.469, "volume": 61996.0}, {"date": "2021-01-07", "close": 0.469, "volume": 179215.0}, {"date": "2021-01-08", "close": 0.5628, "volume": 1054705.0}, {"date": "2021-01-11", "close": 0.52528, "volume": 576909.0}, {"date": "2021-01-12", "close": 0.54404, "volume": 113376.0}, {"date": "2021-01-13", "close": 0.54404, "volume": 443010.0}, {"date": "2021-01-14", "close": 0.54404, "volume": 70409.0}, {"date": "2021-01-15", "close": 0.52528, "volume": 98206.0}, {"date": "2021-01-18", "close": 0.52528, "volume": 111656.0}, {"date": "2021-01-19", "close": 0.5628, "volume": 172369.0}, {"date": "2021-01-20", "close": 0.58156, "volume": 365855.0}, {"date": "2021-01-21", "close": 0.67536, "volume": 1514267.0}, {"date": "2021-01-22", "close": 0.67536, "volume": 1279353.0}, {"date": "2021-01-25", "close": 0.73164, "volume": 786859.0}, {"date": "2021-01-27", "close": 0.73164, "volume": 838758.0}, {"date": "2021-01-28", "close": 0.67536, "volume": 284979.0}, {"date": "2021-01-29", "close": 0.67536, "volume": 458951.0}, {"date": "2021-02-01", "close": 0.67536, "volume": 95559.0}, {"date": "2021-02-02", "close": 0.67536, "volume": 69918.0}, {"date": "2021-02-03", "close": 0.67536, "volume": 82620.0}, {"date": "2021-02-04", "close": 0.71288, "volume": 90400.0}, {"date": "2021-02-05", "close": 0.67536, "volume": 124077.0}, {"date": "2021-02-08", "close": 0.69412, "volume": 151195.0}, {"date": "2021-02-09", "close": 0.69412, "volume": 79352.0}, {"date": "2021-02-10", "close": 0.76916, "volume": 934787.0}, {"date": "2021-02-11", "close": 0.78792, "volume": 537006.0}, {"date": "2021-02-12", "close": 0.80668, "volume": 363023.0}, {"date": "2021-02-15", "close": 0.78792, "volume": 268040.0}, {"date": "2021-02-16", "close": 0.78792, "volume": 192590.0}, {"date": "2021-02-17", "close": 0.73164, "volume": 180411.0}, {"date": "2021-02-18", "close": 0.73164, "volume": 135026.0}, {"date": "2021-02-19", "close": 0.67536, "volume": 480777.0}, {"date": "2021-02-22", "close": 0.67536, "volume": 195243.0}, {"date": "2021-02-23", "close": 0.71288, "volume": 76103.0}, {"date": "2021-02-24", "close": 0.67536, "volume": 155375.0}, {"date": "2021-02-25", "close": 0.69412, "volume": 298755.0}, {"date": "2021-02-26", "close": 0.67536, "volume": 83859.0}, {"date": "2021-03-01", "close": 0.67536, "volume": 140900.0}, {"date": "2021-03-02", "close": 0.67536, "volume": 57229.0}, {"date": "2021-03-03", "close": 0.67536, "volume": 125337.0}, {"date": "2021-03-04", "close": 0.61908, "volume": 94449.0}, {"date": "2021-03-05", "close": 0.63784, "volume": 109556.0}, {"date": "2021-03-08", "close": 0.5628, "volume": 196468.0}, {"date": "2021-03-09", "close": 0.61908, "volume": 81480.0}, {"date": "2021-03-10", "close": 0.60032, "volume": 66078.0}, {"date": "2021-03-11", "close": 0.6566, "volume": 175742.0}, {"date": "2021-03-12", "close": 0.67536, "volume": 147673.0}, {"date": "2021-03-15", "close": 0.63784, "volume": 68873.0}, {"date": "2021-03-16", "close": 0.61908, "volume": 33405.0}, {"date": "2021-03-17", "close": 0.63784, "volume": 68774.0}, {"date": "2021-03-18", "close": 0.60032, "volume": 72788.0}, {"date": "2021-03-19", "close": 0.63784, "volume": 27144.0}, {"date": "2021-03-22", "close": 0.60032, "volume": 92237.0}, {"date": "2021-03-23", "close": 0.6566, "volume": 74401.0}, {"date": "2021-03-24", "close": 0.63784, "volume": 85246.0}, {"date": "2021-03-25", "close": 0.63784, "volume": 141891.0}, {"date": "2021-03-26", "close": 0.67536, "volume": 191413.0}, {"date": "2021-03-29", "close": 0.67536, "volume": 152322.0}, {"date": "2021-03-30", "close": 0.63784, "volume": 64051.0}, {"date": "2021-03-31", "close": 0.63784, "volume": 83674.0}, {"date": "2021-04-01", "close": 0.73164, "volume": 948820.0}, {"date": "2021-04-06", "close": 0.73164, "volume": 559458.0}, {"date": "2021-04-07", "close": 0.7504, "volume": 188745.0}, {"date": "2021-04-08", "close": 0.73164, "volume": 123192.0}, {"date": "2021-04-09", "close": 0.69412, "volume": 379441.0}, {"date": "2021-04-12", "close": 0.63784, "volume": 311539.0}, {"date": "2021-04-13", "close": 0.6566, "volume": 78801.0}, {"date": "2021-04-14", "close": 0.69412, "volume": 53996.0}, {"date": "2021-04-15", "close": 0.69412, "volume": 59766.0}, {"date": "2021-04-16", "close": 0.6566, "volume": 45076.0}, {"date": "2021-04-19", "close": 0.6566, "volume": 65827.0}, {"date": "2021-04-20", "close": 0.6566, "volume": 43083.0}, {"date": "2021-04-21", "close": 0.61908, "volume": 352367.0}, {"date": "2021-04-22", "close": 0.63784, "volume": 27470.0}, {"date": "2021-04-23", "close": 0.61908, "volume": 154644.0}, {"date": "2021-04-26", "close": 0.61908, "volume": 64996.0}, {"date": "2021-04-27", "close": 0.61908, "volume": 172349.0}, {"date": "2021-04-28", "close": 0.61908, "volume": 41973.0}, {"date": "2021-04-29", "close": 0.60032, "volume": 14351.0}, {"date": "2021-04-30", "close": 0.58156, "volume": 169016.0}, {"date": "2021-05-03", "close": 0.5628, "volume": 110300.0}, {"date": "2021-05-04", "close": 0.5628, "volume": 233792.0}, {"date": "2021-05-05", "close": 0.52528, "volume": 242742.0}, {"date": "2021-05-06", "close": 0.50652, "volume": 69396.0}, {"date": "2021-05-07", "close": 0.52528, "volume": 152997.0}, {"date": "2021-05-10", "close": 0.50652, "volume": 284711.0}, {"date": "2021-05-11", "close": 0.48776, "volume": 77879.0}, {"date": "2021-05-12", "close": 0.48776, "volume": 42780.0}, {"date": "2021-05-13", "close": 0.48776, "volume": 18478.0}, {"date": "2021-05-14", "close": 0.50652, "volume": 98844.0}, {"date": "2021-05-17", "close": 0.45024, "volume": 301799.0}, {"date": "2021-05-18", "close": 0.469, "volume": 264626.0}, {"date": "2021-05-19", "close": 0.45024, "volume": 94798.0}, {"date": "2021-05-20", "close": 0.48776, "volume": 208452.0}, {"date": "2021-05-21", "close": 0.469, "volume": 97389.0}, {"date": "2021-05-24", "close": 0.48776, "volume": 96178.0}, {"date": "2021-05-25", "close": 0.48776, "volume": 70926.0}, {"date": "2021-05-26", "close": 0.50652, "volume": 533.0}, {"date": "2021-05-27", "close": 0.50652, "volume": 235663.0}, {"date": "2021-05-28", "close": 0.50652, "volume": 41069.0}, {"date": "2021-05-31", "close": 0.50652, "volume": 83031.0}, {"date": "2021-06-01", "close": 0.469, "volume": 130301.0}, {"date": "2021-06-02", "close": 0.48776, "volume": 79091.0}, {"date": "2021-06-03", "close": 0.48776, "volume": 78826.0}, {"date": "2021-06-04", "close": 0.45024, "volume": 232785.0}, {"date": "2021-06-07", "close": 0.48776, "volume": 95001.0}, {"date": "2021-06-08", "close": 0.469, "volume": 441358.0}, {"date": "2021-06-09", "close": 0.43148, "volume": 124336.0}, {"date": "2021-06-10", "close": 0.43148, "volume": 144013.0}, {"date": "2021-06-11", "close": 0.43148, "volume": 102734.0}, {"date": "2021-06-15", "close": 0.43148, "volume": 141203.0}, {"date": "2021-06-16", "close": 0.43148, "volume": 59142.0}, {"date": "2021-06-17", "close": 0.44086, "volume": 68591.0}, {"date": "2021-06-18", "close": 0.43148, "volume": 142535.0}, {"date": "2021-06-21", "close": 0.43148, "volume": 49825.0}, {"date": "2021-06-22", "close": 0.43148, "volume": 219481.0}, {"date": "2021-06-23", "close": 0.41272, "volume": 139692.0}, {"date": "2021-06-24", "close": 0.41272, "volume": 74619.0}, {"date": "2021-06-25", "close": 0.41272, "volume": 31706.0}, {"date": "2021-06-28", "close": 0.39396, "volume": 521830.0}, {"date": "2021-06-29", "close": 0.3752, "volume": 464650.0}, {"date": "2021-06-30", "close": 0.45024, "volume": 947324.0}, {"date": "2021-07-01", "close": 0.45024, "volume": 177136.0}, {"date": "2021-07-02", "close": 0.43148, "volume": 134443.0}, {"date": "2021-07-05", "close": 0.41272, "volume": 84254.0}, {"date": "2021-07-06", "close": 0.41272, "volume": 193470.0}, {"date": "2021-07-07", "close": 0.41272, "volume": 61771.0}, {"date": "2021-07-08", "close": 0.45024, "volume": 49829.0}, {"date": "2021-07-09", "close": 0.45024, "volume": 22.0}, {"date": "2021-07-12", "close": 0.45024, "volume": 81118.0}, {"date": "2021-07-13", "close": 0.43148, "volume": 66717.0}, {"date": "2021-07-14", "close": 0.43148, "volume": 27146.0}, {"date": "2021-07-15", "close": 0.45024, "volume": 240150.0}, {"date": "2021-07-16", "close": 0.45024, "volume": 28494.0}, {"date": "2021-07-19", "close": 0.43148, "volume": 181748.0}, {"date": "2021-07-20", "close": 0.3752, "volume": 633326.0}, {"date": "2021-07-21", "close": 0.39396, "volume": 205440.0}, {"date": "2021-07-22", "close": 0.39396, "volume": 91116.0}, {"date": "2021-07-23", "close": 0.41272, "volume": 36070.0}, {"date": "2021-07-26", "close": 0.43148, "volume": 402520.0}, {"date": "2021-07-27", "close": 0.469, "volume": 145293.0}, {"date": "2021-07-28", "close": 0.469, "volume": 475915.0}, {"date": "2021-07-29", "close": 0.48776, "volume": 138116.0}, {"date": "2021-07-30", "close": 0.469, "volume": 75053.0}, {"date": "2021-08-02", "close": 0.469, "volume": 22788.0}, {"date": "2021-08-03", "close": 0.469, "volume": 41656.0}, {"date": "2021-08-04", "close": 0.469, "volume": 127742.0}, {"date": "2021-08-05", "close": 0.47838, "volume": 104224.0}, {"date": "2021-08-06", "close": 0.48776, "volume": 14813.0}, {"date": "2021-08-09", "close": 0.469, "volume": 41176.0}, {"date": "2021-08-10", "close": 0.469, "volume": 229696.0}, {"date": "2021-08-11", "close": 0.469, "volume": 103368.0}, {"date": "2021-08-12", "close": 0.45024, "volume": 272265.0}, {"date": "2021-08-13", "close": 0.43148, "volume": 390054.0}, {"date": "2021-08-16", "close": 0.43148, "volume": 81895.0}, {"date": "2021-08-17", "close": 0.43148, "volume": 22789.0}, {"date": "2021-08-18", "close": 0.41272, "volume": 25095.0}, {"date": "2021-08-19", "close": 0.43148, "volume": 127112.0}, {"date": "2021-08-20", "close": 0.43148, "volume": 20771.0}, {"date": "2021-08-23", "close": 0.39396, "volume": 210229.0}, {"date": "2021-08-24", "close": 0.39396, "volume": 327355.0}, {"date": "2021-08-25", "close": 0.3752, "volume": 121534.0}, {"date": "2021-08-26", "close": 0.3752, "volume": 526019.0}, {"date": "2021-08-27", "close": 0.3752, "volume": 84624.0}, {"date": "2021-08-30", "close": 0.3752, "volume": 122213.0}, {"date": "2021-08-31", "close": 0.3752, "volume": 159694.0}, {"date": "2021-09-01", "close": 0.33768, "volume": 412008.0}, {"date": "2021-09-02", "close": 0.31892, "volume": 806799.0}, {"date": "2021-09-03", "close": 0.31892, "volume": 402844.0}, {"date": "2021-09-06", "close": 0.31892, "volume": 151302.0}, {"date": "2021-09-07", "close": 0.3752, "volume": 1232261.0}, {"date": "2021-09-08", "close": 0.45024, "volume": 1033190.0}, {"date": "2021-09-09", "close": 0.39396, "volume": 433550.0}, {"date": "2021-09-10", "close": 0.39396, "volume": 210068.0}, {"date": "2021-09-13", "close": 0.3752, "volume": 244692.0}, {"date": "2021-09-14", "close": 0.39396, "volume": 3145.0}, {"date": "2021-09-15", "close": 0.3752, "volume": 159030.0}, {"date": "2021-09-16", "close": 0.39396, "volume": 170904.0}, {"date": "2021-09-17", "close": 0.41272, "volume": 218428.0}, {"date": "2021-09-20", "close": 0.41272, "volume": 358324.0}, {"date": "2021-09-21", "close": 0.43148, "volume": 114464.0}, {"date": "2021-09-22", "close": 0.41272, "volume": 77286.0}, {"date": "2021-09-23", "close": 0.39396, "volume": 71905.0}, {"date": "2021-09-24", "close": 0.41272, "volume": 33443.0}, {"date": "2021-09-27", "close": 0.41272, "volume": 72401.0}, {"date": "2021-09-28", "close": 0.41272, "volume": 33082.0}, {"date": "2021-09-29", "close": 0.41272, "volume": 32236.0}, {"date": "2021-09-30", "close": 0.39396, "volume": 80943.0}, {"date": "2021-10-01", "close": 0.41272, "volume": 206337.0}, {"date": "2021-10-04", "close": 0.41272, "volume": 68677.0}, {"date": "2021-10-05", "close": 0.41272, "volume": 64435.0}, {"date": "2021-10-06", "close": 0.39396, "volume": 30390.0}, {"date": "2021-10-07", "close": 0.39396, "volume": 71069.0}, {"date": "2021-10-08", "close": 0.39396, "volume": 9137.0}, {"date": "2021-10-11", "close": 0.39396, "volume": 72280.0}, {"date": "2021-10-12", "close": 0.3752, "volume": 8982.0}, {"date": "2021-10-13", "close": 0.3752, "volume": 70541.0}, {"date": "2021-10-14", "close": 0.39396, "volume": 20216.0}, {"date": "2021-10-15", "close": 0.39396, "volume": 29319.0}, {"date": "2021-10-18", "close": 0.35644, "volume": 374515.0}, {"date": "2021-10-19", "close": 0.35644, "volume": 205142.0}, {"date": "2021-10-20", "close": 0.3752, "volume": 62320.0}, {"date": "2021-10-21", "close": 0.35644, "volume": 67317.0}, {"date": "2021-10-22", "close": 0.3752, "volume": 360309.0}, {"date": "2021-10-25", "close": 0.3752, "volume": 106612.0}, {"date": "2021-10-26", "close": 0.3752, "volume": 137589.0}, {"date": "2021-10-27", "close": 0.39396, "volume": 321484.0}, {"date": "2021-10-28", "close": 0.39396, "volume": 284003.0}, {"date": "2021-10-29", "close": 0.41272, "volume": 230757.0}, {"date": "2021-11-01", "close": 0.41272, "volume": 260419.0}, {"date": "2021-11-02", "close": 0.41272, "volume": 25316.0}, {"date": "2021-11-03", "close": 0.41272, "volume": 42876.0}, {"date": "2021-11-04", "close": 0.39396, "volume": 41528.0}, {"date": "2021-11-05", "close": 0.3752, "volume": 591282.0}, {"date": "2021-11-08", "close": 0.3752, "volume": 176013.0}, {"date": "2021-11-09", "close": 0.3752, "volume": 238576.0}, {"date": "2021-11-10", "close": 0.3752, "volume": 281323.0}, {"date": "2021-11-11", "close": 0.43148, "volume": 1303193.0}, {"date": "2021-11-12", "close": 0.45024, "volume": 964059.0}, {"date": "2021-11-15", "close": 0.45024, "volume": 290646.0}, {"date": "2021-11-16", "close": 0.48776, "volume": 646983.0}, {"date": "2021-11-17", "close": 0.469, "volume": 1449637.0}, {"date": "2021-11-18", "close": 0.43148, "volume": 1136720.0}, {"date": "2021-11-19", "close": 0.45024, "volume": 501067.0}, {"date": "2021-11-22", "close": 0.43148, "volume": 89732.0}, {"date": "2021-11-23", "close": 0.44086, "volume": 75429.0}, {"date": "2021-11-24", "close": 0.41272, "volume": 171138.0}, {"date": "2021-11-25", "close": 0.43148, "volume": 90713.0}, {"date": "2021-11-26", "close": 0.41272, "volume": 190218.0}, {"date": "2021-11-29", "close": 0.39396, "volume": 271337.0}, {"date": "2021-11-30", "close": 0.41272, "volume": 26690.0}, {"date": "2021-12-01", "close": 0.39396, "volume": 205601.0}, {"date": "2021-12-02", "close": 0.41272, "volume": 113411.0}, {"date": "2021-12-03", "close": 0.39396, "volume": 92657.0}, {"date": "2021-12-06", "close": 0.3752, "volume": 82425.0}, {"date": "2021-12-07", "close": 0.3752, "volume": 219471.0}, {"date": "2021-12-08", "close": 0.35644, "volume": 93573.0}, {"date": "2021-12-09", "close": 0.3752, "volume": 225676.0}, {"date": "2021-12-10", "close": 0.35644, "volume": 117662.0}, {"date": "2021-12-13", "close": 0.35644, "volume": 71555.0}, {"date": "2021-12-14", "close": 0.39396, "volume": 154741.0}, {"date": "2021-12-15", "close": 0.3752, "volume": 79192.0}, {"date": "2021-12-16", "close": 0.3752, "volume": 98.0}, {"date": "2021-12-17", "close": 0.3752, "volume": 161483.0}, {"date": "2021-12-20", "close": 0.35644, "volume": 278883.0}, {"date": "2021-12-21", "close": 0.35644, "volume": 29758.0}, {"date": "2021-12-22", "close": 0.3752, "volume": 43897.0}, {"date": "2021-12-23", "close": 0.3752, "volume": 35850.0}, {"date": "2021-12-24", "close": 0.35644, "volume": 13539.0}, {"date": "2021-12-29", "close": 0.3752, "volume": 41895.0}, {"date": "2021-12-30", "close": 0.39396, "volume": 54708.0}, {"date": "2021-12-31", "close": 0.39396, "volume": 495880.0}, {"date": "2022-01-04", "close": 0.41272, "volume": 189898.0}, {"date": "2022-01-05", "close": 0.39396, "volume": 89419.0}, {"date": "2022-01-06", "close": 0.3752, "volume": 124801.0}, {"date": "2022-01-07", "close": 0.3752, "volume": 54713.0}, {"date": "2022-01-10", "close": 0.38458, "volume": 32508.0}, {"date": "2022-01-11", "close": 0.39396, "volume": 18670.0}, {"date": "2022-01-12", "close": 0.3752, "volume": 1499527.0}, {"date": "2022-01-13", "close": 0.3752, "volume": 207055.0}, {"date": "2022-01-14", "close": 0.3752, "volume": 129503.0}, {"date": "2022-01-17", "close": 0.35644, "volume": 419718.0}, {"date": "2022-01-18", "close": 0.35644, "volume": 141968.0}, {"date": "2022-01-19", "close": 0.35644, "volume": 187246.0}, {"date": "2022-01-20", "close": 0.33768, "volume": 294430.0}, {"date": "2022-01-21", "close": 0.35644, "volume": 162756.0}, {"date": "2022-01-24", "close": 0.33768, "volume": 362709.0}, {"date": "2022-01-25", "close": 0.31892, "volume": 65061.0}, {"date": "2022-01-27", "close": 0.31892, "volume": 220240.0}, {"date": "2022-01-28", "close": 0.35644, "volume": 208931.0}, {"date": "2022-01-31", "close": 0.31892, "volume": 105315.0}, {"date": "2022-02-01", "close": 0.31892, "volume": 27968.0}, {"date": "2022-02-02", "close": 0.31892, "volume": 59704.0}, {"date": "2022-02-03", "close": 0.33768, "volume": 34159.0}, {"date": "2022-02-04", "close": 0.31892, "volume": 69242.0}, {"date": "2022-02-07", "close": 0.31892, "volume": 56760.0}, {"date": "2022-02-08", "close": 0.3283, "volume": 14653.0}, {"date": "2022-02-09", "close": 0.33768, "volume": 23208.0}, {"date": "2022-02-10", "close": 0.31892, "volume": 10935.0}, {"date": "2022-02-11", "close": 0.33768, "volume": 10516.0}, {"date": "2022-02-14", "close": 0.33768, "volume": 48105.0}, {"date": "2022-02-15", "close": 0.31892, "volume": 156340.0}, {"date": "2022-02-16", "close": 0.31892, "volume": 46956.0}, {"date": "2022-02-17", "close": 0.33768, "volume": 22218.0}, {"date": "2022-02-18", "close": 0.3283, "volume": 69859.0}, {"date": "2022-02-21", "close": 0.33768, "volume": 5946.0}, {"date": "2022-02-22", "close": 0.31892, "volume": 55278.0}, {"date": "2022-02-23", "close": 0.33768, "volume": 250364.0}, {"date": "2022-02-24", "close": 0.30016, "volume": 414215.0}, {"date": "2022-02-25", "close": 0.30016, "volume": 34013.0}, {"date": "2022-02-28", "close": 0.30016, "volume": 59448.0}, {"date": "2022-03-01", "close": 0.30016, "volume": 102675.0}, {"date": "2022-03-02", "close": 0.31892, "volume": 32828.0}, {"date": "2022-03-03", "close": 0.30016, "volume": 106238.0}, {"date": "2022-03-04", "close": 0.31892, "volume": 291683.0}, {"date": "2022-03-07", "close": 0.30016, "volume": 63870.0}, {"date": "2022-03-08", "close": 0.2814, "volume": 134138.0}, {"date": "2022-03-09", "close": 0.31892, "volume": 55794.0}, {"date": "2022-03-10", "close": 0.30016, "volume": 153299.0}, {"date": "2022-03-11", "close": 0.30016, "volume": 124367.0}, {"date": "2022-03-14", "close": 0.30016, "volume": 38594.0}, {"date": "2022-03-16", "close": 0.30016, "volume": 6946.0}, {"date": "2022-03-17", "close": 0.30016, "volume": 44113.0}, {"date": "2022-03-18", "close": 0.31892, "volume": 88416.0}, {"date": "2022-03-21", "close": 0.31892, "volume": 252328.0}, {"date": "2022-03-22", "close": 0.31892, "volume": 42012.0}, {"date": "2022-03-23", "close": 0.33768, "volume": 43158.0}, {"date": "2022-03-24", "close": 0.31892, "volume": 150376.0}, {"date": "2022-03-25", "close": 0.33768, "volume": 115603.0}, {"date": "2022-03-28", "close": 0.31892, "volume": 133039.0}, {"date": "2022-03-29", "close": 0.33768, "volume": 513718.0}, {"date": "2022-03-30", "close": 0.30016, "volume": 206871.0}, {"date": "2022-03-31", "close": 0.31892, "volume": 72435.0}, {"date": "2022-04-01", "close": 0.30016, "volume": 44559.0}, {"date": "2022-04-04", "close": 0.30016, "volume": 14943.0}, {"date": "2022-04-05", "close": 0.30016, "volume": 347142.0}, {"date": "2022-04-06", "close": 0.31892, "volume": 64264.0}, {"date": "2022-04-07", "close": 0.30016, "volume": 31996.0}, {"date": "2022-04-08", "close": 0.30016, "volume": 56735.0}, {"date": "2022-04-11", "close": 0.2814, "volume": 339399.0}, {"date": "2022-04-12", "close": 0.30016, "volume": 83762.0}, {"date": "2022-04-13", "close": 0.29078, "volume": 18327.0}, {"date": "2022-04-14", "close": 0.30016, "volume": 290723.0}, {"date": "2022-04-19", "close": 0.30016, "volume": 43377.0}, {"date": "2022-04-20", "close": 0.2814, "volume": 50327.0}, {"date": "2022-04-21", "close": 0.29078, "volume": 25063.0}, {"date": "2022-04-22", "close": 0.27202, "volume": 447108.0}, {"date": "2022-04-26", "close": 0.24388, "volume": 142461.0}, {"date": "2022-04-27", "close": 0.26264, "volume": 387035.0}, {"date": "2022-04-28", "close": 0.26264, "volume": 121120.0}, {"date": "2022-04-29", "close": 0.22512, "volume": 141722.0}, {"date": "2022-05-02", "close": 0.22512, "volume": 49160.0}, {"date": "2022-05-03", "close": 0.20636, "volume": 1841574.0}, {"date": "2022-05-04", "close": 0.20636, "volume": 364354.0}, {"date": "2022-05-05", "close": 0.20636, "volume": 90544.0}, {"date": "2022-05-06", "close": 0.1876, "volume": 44898.0}, {"date": "2022-05-09", "close": 0.1876, "volume": 113407.0}, {"date": "2022-05-10", "close": 0.1876, "volume": 66290.0}, {"date": "2022-05-11", "close": 0.1876, "volume": 122882.0}, {"date": "2022-05-12", "close": 0.16884, "volume": 241556.0}, {"date": "2022-05-13", "close": 0.16884, "volume": 406206.0}, {"date": "2022-05-16", "close": 0.17822, "volume": 13926.0}, {"date": "2022-05-17", "close": 0.20636, "volume": 350813.0}, {"date": "2022-05-18", "close": 0.1876, "volume": 114572.0}, {"date": "2022-05-19", "close": 0.1876, "volume": 26677.0}, {"date": "2022-05-20", "close": 0.1876, "volume": 58515.0}, {"date": "2022-05-23", "close": 0.16884, "volume": 269143.0}, {"date": "2022-05-24", "close": 0.20636, "volume": 40877.0}, {"date": "2022-05-25", "close": 0.1876, "volume": 117541.0}, {"date": "2022-05-26", "close": 0.20636, "volume": 582247.0}, {"date": "2022-05-27", "close": 0.24388, "volume": 133293.0}, {"date": "2022-05-30", "close": 0.22512, "volume": 40952.0}, {"date": "2022-05-31", "close": 0.24388, "volume": 264328.0}, {"date": "2022-06-01", "close": 0.22512, "volume": 484288.0}, {"date": "2022-06-02", "close": 0.24388, "volume": 314138.0}, {"date": "2022-06-03", "close": 0.26264, "volume": 155430.0}, {"date": "2022-06-06", "close": 0.22512, "volume": 72360.0}, {"date": "2022-06-07", "close": 0.22512, "volume": 22697.0}, {"date": "2022-06-08", "close": 0.24388, "volume": 37309.0}, {"date": "2022-06-09", "close": 0.24388, "volume": 48440.0}, {"date": "2022-06-10", "close": 0.20636, "volume": 271351.0}, {"date": "2022-06-14", "close": 0.16884, "volume": 686933.0}, {"date": "2022-06-15", "close": 0.20636, "volume": 73446.0}, {"date": "2022-06-16", "close": 0.1876, "volume": 32092.0}, {"date": "2022-06-17", "close": 0.20636, "volume": 46188.0}, {"date": "2022-06-20", "close": 0.20636, "volume": 23884.0}, {"date": "2022-06-21", "close": 0.1876, "volume": 70039.0}, {"date": "2022-06-22", "close": 0.20636, "volume": 135252.0}, {"date": "2022-06-23", "close": 0.1876, "volume": 338.0}, {"date": "2022-06-24", "close": 0.1876, "volume": 35947.0}, {"date": "2022-06-27", "close": 0.1876, "volume": 54775.0}, {"date": "2022-06-28", "close": 0.20636, "volume": 346414.0}, {"date": "2022-06-29", "close": 0.20636, "volume": 280186.0}, {"date": "2022-06-30", "close": 0.20636, "volume": 137363.0}, {"date": "2022-07-01", "close": 0.1876, "volume": 32266.0}, {"date": "2022-07-04", "close": 0.20636, "volume": 5396.0}, {"date": "2022-07-05", "close": 0.22512, "volume": 183226.0}, {"date": "2022-07-06", "close": 0.20636, "volume": 50404.0}, {"date": "2022-07-07", "close": 0.1876, "volume": 86103.0}, {"date": "2022-07-08", "close": 0.1876, "volume": 14677.0}, {"date": "2022-07-11", "close": 0.1876, "volume": 18671.0}, {"date": "2022-07-12", "close": 0.16884, "volume": 211308.0}, {"date": "2022-07-13", "close": 0.16884, "volume": 114202.0}, {"date": "2022-07-15", "close": 0.1876, "volume": 17095.0}, {"date": "2022-07-18", "close": 0.16884, "volume": 13877.0}, {"date": "2022-07-19", "close": 0.1876, "volume": 30312.0}, {"date": "2022-07-20", "close": 0.16884, "volume": 55515.0}, {"date": "2022-07-21", "close": 0.19698, "volume": 20050.0}, {"date": "2022-07-22", "close": 0.1876, "volume": 18687.0}, {"date": "2022-07-25", "close": 0.1876, "volume": 29107.0}, {"date": "2022-07-26", "close": 0.16884, "volume": 22889.0}, {"date": "2022-07-27", "close": 0.1876, "volume": 57534.0}, {"date": "2022-07-28", "close": 0.1876, "volume": 34818.0}, {"date": "2022-07-29", "close": 0.16884, "volume": 339018.0}, {"date": "2022-08-01", "close": 0.1876, "volume": 15108.0}, {"date": "2022-08-02", "close": 0.16884, "volume": 33477.0}, {"date": "2022-08-03", "close": 0.16884, "volume": 11569.0}, {"date": "2022-08-08", "close": 0.1876, "volume": 147014.0}, {"date": "2022-08-09", "close": 0.1876, "volume": 27905.0}, {"date": "2022-08-10", "close": 0.16884, "volume": 167259.0}, {"date": "2022-08-11", "close": 0.16884, "volume": 224919.0}, {"date": "2022-08-12", "close": 0.15008, "volume": 1340129.0}, {"date": "2022-08-15", "close": 0.13132, "volume": 87540.0}, {"date": "2022-08-16", "close": 0.13132, "volume": 38158.0}, {"date": "2022-08-17", "close": 0.1407, "volume": 50762.0}, {"date": "2022-08-18", "close": 0.15008, "volume": 2241888.0}, {"date": "2022-08-19", "close": 0.16884, "volume": 189233.0}, {"date": "2022-08-22", "close": 0.15008, "volume": 2147.0}, {"date": "2022-08-23", "close": 0.15008, "volume": 433543.0}, {"date": "2022-08-24", "close": 0.15008, "volume": 92294.0}, {"date": "2022-08-25", "close": 0.16884, "volume": 3572.0}, {"date": "2022-08-26", "close": 0.15008, "volume": 49.0}, {"date": "2022-08-29", "close": 0.15008, "volume": 65297.0}, {"date": "2022-08-30", "close": 0.15008, "volume": 178792.0}, {"date": "2022-08-31", "close": 0.16884, "volume": 149318.0}, {"date": "2022-09-01", "close": 0.16884, "volume": 182446.0}, {"date": "2022-09-02", "close": 0.16884, "volume": 93830.0}, {"date": "2022-09-05", "close": 0.15008, "volume": 231145.0}, {"date": "2022-09-06", "close": 0.15008, "volume": 4574.0}, {"date": "2022-09-07", "close": 0.16884, "volume": 126680.0}, {"date": "2022-09-08", "close": 0.15008, "volume": 17149.0}, {"date": "2022-09-09", "close": 0.16884, "volume": 310505.0}, {"date": "2022-09-12", "close": 0.16884, "volume": 192144.0}, {"date": "2022-09-13", "close": 0.1876, "volume": 616995.0}, {"date": "2022-09-14", "close": 0.1876, "volume": 246468.0}, {"date": "2022-09-15", "close": 0.1876, "volume": 115054.0}, {"date": "2022-09-16", "close": 0.1876, "volume": 171838.0}, {"date": "2022-09-19", "close": 0.1876, "volume": 179546.0}, {"date": "2022-09-20", "close": 0.1876, "volume": 51718.0}, {"date": "2022-09-21", "close": 0.20636, "volume": 16601.0}, {"date": "2022-09-23", "close": 0.20636, "volume": 40849.0}, {"date": "2022-09-26", "close": 0.1876, "volume": 8546.0}, {"date": "2022-09-27", "close": 0.1876, "volume": 69778.0}, {"date": "2022-09-28", "close": 0.17822, "volume": 30059.0}, {"date": "2022-09-29", "close": 0.16884, "volume": 708.0}, {"date": "2022-09-30", "close": 0.17822, "volume": 36139.0}, {"date": "2022-10-03", "close": 0.13132, "volume": 1126295.0}, {"date": "2022-10-04", "close": 0.11256, "volume": 553802.0}, {"date": "2022-10-05", "close": 0.11256, "volume": 217407.0}, {"date": "2022-10-06", "close": 0.11256, "volume": 175884.0}, {"date": "2022-10-07", "close": 0.13132, "volume": 94678.0}, {"date": "2022-10-10", "close": 0.11256, "volume": 180147.0}, {"date": "2022-10-11", "close": 0.13132, "volume": 65561.0}, {"date": "2022-10-12", "close": 0.11256, "volume": 49457.0}, {"date": "2022-10-13", "close": 0.12194, "volume": 116688.0}, {"date": "2022-10-14", "close": 0.11256, "volume": 1856.0}, {"date": "2022-10-17", "close": 0.12194, "volume": 50930.0}, {"date": "2022-10-18", "close": 0.13132, "volume": 31983.0}, {"date": "2022-10-19", "close": 0.13132, "volume": 188559.0}, {"date": "2022-10-20", "close": 0.12194, "volume": 73950.0}, {"date": "2022-10-21", "close": 0.13132, "volume": 4847.0}, {"date": "2022-10-24", "close": 0.12194, "volume": 216047.0}, {"date": "2022-10-26", "close": 0.11256, "volume": 418323.0}, {"date": "2022-10-27", "close": 0.12194, "volume": 32300.0}, {"date": "2022-10-28", "close": 0.11256, "volume": 79756.0}, {"date": "2022-10-31", "close": 0.12194, "volume": 109031.0}, {"date": "2022-11-01", "close": 0.12194, "volume": 7996.0}, {"date": "2022-11-03", "close": 0.11256, "volume": 9328.0}, {"date": "2022-11-04", "close": 0.11256, "volume": 227.0}, {"date": "2022-11-07", "close": 0.11256, "volume": 14828.0}, {"date": "2022-11-08", "close": 0.11256, "volume": 1.0}, {"date": "2022-11-09", "close": 0.12194, "volume": 199300.0}, {"date": "2022-11-10", "close": 0.11256, "volume": 18256.0}, {"date": "2022-11-11", "close": 0.12194, "volume": 7729.0}, {"date": "2022-11-14", "close": 0.11256, "volume": 159413.0}, {"date": "2022-11-15", "close": 0.11256, "volume": 22578.0}, {"date": "2022-11-17", "close": 0.11256, "volume": 80220.0}, {"date": "2022-11-18", "close": 0.11256, "volume": 33401.0}, {"date": "2022-11-21", "close": 0.11256, "volume": 607902.0}, {"date": "2022-11-22", "close": 0.11256, "volume": 1102055.0}, {"date": "2022-11-23", "close": 0.11256, "volume": 102562.0}, {"date": "2022-11-24", "close": 0.11256, "volume": 227119.0}, {"date": "2022-11-25", "close": 0.11256, "volume": 11136.0}, {"date": "2022-11-28", "close": 0.11256, "volume": 4868.0}, {"date": "2022-11-29", "close": 0.12194, "volume": 6557.0}, {"date": "2022-11-30", "close": 0.11256, "volume": 6110.0}, {"date": "2022-12-01", "close": 0.12194, "volume": 5373.0}, {"date": "2022-12-02", "close": 0.11256, "volume": 379390.0}, {"date": "2022-12-05", "close": 0.11256, "volume": 6325.0}, {"date": "2022-12-06", "close": 0.11256, "volume": 12101.0}, {"date": "2022-12-07", "close": 0.11256, "volume": 20432.0}, {"date": "2022-12-08", "close": 0.10318, "volume": 2949.0}, {"date": "2022-12-09", "close": 0.11256, "volume": 53917.0}, {"date": "2022-12-12", "close": 0.11256, "volume": 24426.0}, {"date": "2022-12-13", "close": 0.11256, "volume": 19814.0}, {"date": "2022-12-14", "close": 0.0938, "volume": 6425.0}, {"date": "2022-12-15", "close": 0.0938, "volume": 150813.0}, {"date": "2022-12-16", "close": 0.10318, "volume": 25053.0}, {"date": "2022-12-19", "close": 0.0938, "volume": 8635.0}, {"date": "2022-12-20", "close": 0.07504, "volume": 43320.0}, {"date": "2022-12-21", "close": 0.0938, "volume": 19388.0}, {"date": "2022-12-22", "close": 0.0938, "volume": 12148.0}, {"date": "2022-12-23", "close": 0.0938, "volume": 162638.0}, {"date": "2022-12-28", "close": 0.0938, "volume": 5692.0}, {"date": "2022-12-29", "close": 0.07504, "volume": 12408.0}, {"date": "2022-12-30", "close": 0.0938, "volume": 158116.0}, {"date": "2023-01-03", "close": 0.0938, "volume": 70627.0}, {"date": "2023-01-04", "close": 0.08442, "volume": 5991.0}, {"date": "2023-01-05", "close": 0.08442, "volume": 17217.0}, {"date": "2023-01-06", "close": 0.08442, "volume": 30690.0}, {"date": "2023-01-09", "close": 0.08442, "volume": 235181.0}, {"date": "2023-01-10", "close": 0.0938, "volume": 252832.0}, {"date": "2023-01-11", "close": 0.0938, "volume": 269310.0}, {"date": "2023-01-12", "close": 0.0938, "volume": 56682.0}, {"date": "2023-01-13", "close": 0.11256, "volume": 502985.0}, {"date": "2023-01-16", "close": 0.10318, "volume": 50830.0}, {"date": "2023-01-17", "close": 0.11256, "volume": 443.0}, {"date": "2023-01-18", "close": 0.10318, "volume": 39270.0}, {"date": "2023-01-19", "close": 0.0938, "volume": 6082.0}, {"date": "2023-01-20", "close": 0.11256, "volume": 365154.0}, {"date": "2023-01-23", "close": 0.0938, "volume": 115696.0}, {"date": "2023-01-24", "close": 0.0938, "volume": 65117.0}, {"date": "2023-01-30", "close": 0.10318, "volume": 100240.0}, {"date": "2023-01-31", "close": 0.0938, "volume": 12793.0}, {"date": "2023-02-01", "close": 0.0938, "volume": 228273.0}, {"date": "2023-02-02", "close": 0.10318, "volume": 8236.0}, {"date": "2023-02-03", "close": 0.0938, "volume": 119936.0}, {"date": "2023-02-06", "close": 0.0938, "volume": 188591.0}, {"date": "2023-02-07", "close": 0.10318, "volume": 21277.0}, {"date": "2023-02-08", "close": 0.0938, "volume": 14592.0}, {"date": "2023-02-10", "close": 0.0938, "volume": 16814.0}, {"date": "2023-02-13", "close": 0.10318, "volume": 107989.0}, {"date": "2023-02-14", "close": 0.0938, "volume": 47088.0}, {"date": "2023-02-15", "close": 0.0938, "volume": 5224.0}, {"date": "2023-02-16", "close": 0.0938, "volume": 1049.0}, {"date": "2023-02-17", "close": 0.0938, "volume": 15670.0}, {"date": "2023-02-20", "close": 0.0938, "volume": 15915.0}, {"date": "2023-02-21", "close": 0.0938, "volume": 43193.0}, {"date": "2023-02-22", "close": 0.0938, "volume": 50139.0}, {"date": "2023-02-23", "close": 0.0938, "volume": 103045.0}, {"date": "2023-02-24", "close": 0.08442, "volume": 756809.0}, {"date": "2023-02-27", "close": 0.0938, "volume": 125808.0}, {"date": "2023-02-28", "close": 0.0938, "volume": 77241.0}, {"date": "2023-03-01", "close": 0.0938, "volume": 771339.0}, {"date": "2023-03-02", "close": 0.0938, "volume": 13637.0}, {"date": "2023-03-03", "close": 0.0938, "volume": 25824.0}, {"date": "2023-03-06", "close": 0.0938, "volume": 24985.0}, {"date": "2023-03-07", "close": 0.11256, "volume": 468853.0}, {"date": "2023-03-08", "close": 0.0938, "volume": 27464.0}, {"date": "2023-03-09", "close": 0.10318, "volume": 51439.0}, {"date": "2023-03-10", "close": 0.0938, "volume": 93469.0}, {"date": "2023-03-13", "close": 0.10318, "volume": 1066.0}, {"date": "2023-03-14", "close": 0.0938, "volume": 6495.0}, {"date": "2023-03-15", "close": 0.0938, "volume": 92720.0}, {"date": "2023-03-16", "close": 0.11256, "volume": 73361.0}, {"date": "2023-03-17", "close": 0.0938, "volume": 56263.0}, {"date": "2023-03-20", "close": 0.11256, "volume": 119731.0}, {"date": "2023-03-21", "close": 0.11256, "volume": 44.0}, {"date": "2023-03-22", "close": 0.11256, "volume": 1838.0}, {"date": "2023-03-23", "close": 0.10318, "volume": 15845.0}, {"date": "2023-03-24", "close": 0.0938, "volume": 27414.0}, {"date": "2023-03-27", "close": 0.0938, "volume": 9110.0}, {"date": "2023-03-28", "close": 0.0938, "volume": 53465.0}, {"date": "2023-03-30", "close": 0.10318, "volume": 197193.0}, {"date": "2023-03-31", "close": 0.0938, "volume": 1452.0}, {"date": "2023-04-03", "close": 0.10318, "volume": 58487.0}, {"date": "2023-04-04", "close": 0.10318, "volume": 87.0}, {"date": "2023-04-05", "close": 0.11256, "volume": 39083.0}, {"date": "2023-04-06", "close": 0.0938, "volume": 148658.0}, {"date": "2023-04-11", "close": 0.10318, "volume": 135559.0}, {"date": "2023-04-12", "close": 0.11256, "volume": 127932.0}, {"date": "2023-04-13", "close": 0.0938, "volume": 7346.0}, {"date": "2023-04-14", "close": 0.11256, "volume": 125324.0}, {"date": "2023-04-17", "close": 0.13132, "volume": 409099.0}, {"date": "2023-04-18", "close": 0.13132, "volume": 145911.0}, {"date": "2023-04-19", "close": 0.13132, "volume": 166685.0}, {"date": "2023-04-20", "close": 0.11256, "volume": 478633.0}, {"date": "2023-04-21", "close": 0.0938, "volume": 48840.0}, {"date": "2023-04-24", "close": 0.11256, "volume": 311598.0}, {"date": "2023-04-26", "close": 0.10318, "volume": 94876.0}, {"date": "2023-04-27", "close": 0.10318, "volume": 133262.0}, {"date": "2023-04-28", "close": 0.10318, "volume": 55867.0}, {"date": "2023-05-01", "close": 0.11256, "volume": 389870.0}, {"date": "2023-05-02", "close": 0.10318, "volume": 320701.0}, {"date": "2023-05-04", "close": 0.0938, "volume": 191731.0}, {"date": "2023-05-05", "close": 0.11256, "volume": 54830.0}, {"date": "2023-05-08", "close": 0.0938, "volume": 643779.0}, {"date": "2023-05-09", "close": 0.0938, "volume": 34790.0}, {"date": "2023-05-10", "close": 0.0938, "volume": 111538.0}, {"date": "2023-05-11", "close": 0.0938, "volume": 174253.0}, {"date": "2023-05-12", "close": 0.0938, "volume": 56770.0}, {"date": "2023-05-15", "close": 0.0938, "volume": 80.0}, {"date": "2023-05-16", "close": 0.08442, "volume": 1786.0}, {"date": "2023-05-17", "close": 0.0938, "volume": 219252.0}, {"date": "2023-05-18", "close": 0.07504, "volume": 35701.0}, {"date": "2023-05-19", "close": 0.07504, "volume": 26769.0}, {"date": "2023-05-22", "close": 0.07504, "volume": 120673.0}, {"date": "2023-05-23", "close": 0.07504, "volume": 1082.0}, {"date": "2023-05-24", "close": 0.08442, "volume": 329905.0}, {"date": "2023-05-25", "close": 0.07504, "volume": 259443.0}, {"date": "2023-05-26", "close": 0.08442, "volume": 42450.0}, {"date": "2023-05-29", "close": 0.07504, "volume": 27922.0}, {"date": "2023-05-30", "close": 0.08442, "volume": 26531.0}, {"date": "2023-05-31", "close": 0.07504, "volume": 68458.0}, {"date": "2023-06-01", "close": 0.08442, "volume": 32165.0}, {"date": "2023-06-02", "close": 0.07504, "volume": 6151.0}, {"date": "2023-06-05", "close": 0.07504, "volume": 3864.0}, {"date": "2023-06-06", "close": 0.07504, "volume": 8198.0}, {"date": "2023-06-07", "close": 0.07504, "volume": 267206.0}, {"date": "2023-06-08", "close": 0.07504, "volume": 386614.0}, {"date": "2023-06-09", "close": 0.07504, "volume": 260810.0}, {"date": "2023-06-13", "close": 0.07504, "volume": 133978.0}, {"date": "2023-06-14", "close": 0.08442, "volume": 41303.0}, {"date": "2023-06-15", "close": 0.07504, "volume": 515697.0}, {"date": "2023-06-16", "close": 0.07504, "volume": 237975.0}, {"date": "2023-06-19", "close": 0.07504, "volume": 29052.0}, {"date": "2023-06-20", "close": 0.05628, "volume": 1515048.0}, {"date": "2023-06-21", "close": 0.06566, "volume": 91285.0}, {"date": "2023-06-22", "close": 0.05628, "volume": 46432.0}, {"date": "2023-06-23", "close": 0.06566, "volume": 12836.0}, {"date": "2023-06-26", "close": 0.05628, "volume": 177081.0}, {"date": "2023-06-27", "close": 0.05628, "volume": 64521.0}, {"date": "2023-06-28", "close": 0.05628, "volume": 23454.0}, {"date": "2023-06-29", "close": 0.05628, "volume": 33426.0}, {"date": "2023-06-30", "close": 0.06566, "volume": 229097.0}, {"date": "2023-07-03", "close": 0.06566, "volume": 61749.0}, {"date": "2023-07-04", "close": 0.05628, "volume": 53838.0}, {"date": "2023-07-05", "close": 0.06566, "volume": 4944.0}, {"date": "2023-07-06", "close": 0.06566, "volume": 18246.0}, {"date": "2023-07-07", "close": 0.05628, "volume": 63498.0}, {"date": "2023-07-10", "close": 0.06566, "volume": 25375.0}, {"date": "2023-07-11", "close": 0.05628, "volume": 89064.0}, {"date": "2023-07-12", "close": 0.05628, "volume": 5246.0}, {"date": "2023-07-13", "close": 0.06566, "volume": 61762.0}, {"date": "2023-07-14", "close": 0.06566, "volume": 89880.0}, {"date": "2023-07-17", "close": 0.05628, "volume": 98848.0}, {"date": "2023-07-18", "close": 0.05628, "volume": 70671.0}, {"date": "2023-07-19", "close": 0.05628, "volume": 142748.0}, {"date": "2023-07-20", "close": 0.05628, "volume": 37735.0}, {"date": "2023-07-21", "close": 0.05628, "volume": 45416.0}, {"date": "2023-07-24", "close": 0.06566, "volume": 2137.0}, {"date": "2023-07-25", "close": 0.06566, "volume": 8696.0}, {"date": "2023-07-26", "close": 0.06566, "volume": 139456.0}, {"date": "2023-07-27", "close": 0.05628, "volume": 14458.0}, {"date": "2023-07-28", "close": 0.05628, "volume": 142564.0}, {"date": "2023-07-31", "close": 0.06566, "volume": 287843.0}, {"date": "2023-08-01", "close": 0.05628, "volume": 5440.0}, {"date": "2023-08-02", "close": 0.05628, "volume": 245115.0}, {"date": "2023-08-03", "close": 0.05628, "volume": 109099.0}, {"date": "2023-08-04", "close": 0.05628, "volume": 34106.0}, {"date": "2023-08-07", "close": 0.05628, "volume": 21610.0}, {"date": "2023-08-08", "close": 0.07504, "volume": 57718.0}, {"date": "2023-08-09", "close": 0.07504, "volume": 39812.0}, {"date": "2023-08-10", "close": 0.05628, "volume": 29925.0}, {"date": "2023-08-11", "close": 0.07504, "volume": 471459.0}, {"date": "2023-08-14", "close": 0.07504, "volume": 120576.0}, {"date": "2023-08-15", "close": 0.05628, "volume": 13627.0}, {"date": "2023-08-16", "close": 0.05628, "volume": 337898.0}, {"date": "2023-08-17", "close": 0.0938, "volume": 103405.0}, {"date": "2023-08-18", "close": 0.08442, "volume": 100702.0}, {"date": "2023-08-21", "close": 0.0938, "volume": 76769.0}, {"date": "2023-08-22", "close": 0.07504, "volume": 85991.0}, {"date": "2023-08-23", "close": 0.0938, "volume": 237001.0}, {"date": "2023-08-24", "close": 0.0938, "volume": 106997.0}, {"date": "2023-08-25", "close": 0.0938, "volume": 8516.0}, {"date": "2023-08-28", "close": 0.07504, "volume": 41533.0}, {"date": "2023-08-31", "close": 0.07504, "volume": 435069.0}, {"date": "2023-09-01", "close": 0.06566, "volume": 66373.0}, {"date": "2023-09-04", "close": 0.07504, "volume": 71964.0}, {"date": "2023-09-05", "close": 0.05628, "volume": 33.0}, {"date": "2023-09-06", "close": 0.07504, "volume": 6847.0}, {"date": "2023-09-08", "close": 0.03752, "volume": 3497873.0}, {"date": "2023-09-11", "close": 0.05628, "volume": 497555.0}, {"date": "2023-09-12", "close": 0.05628, "volume": 387849.0}, {"date": "2023-09-13", "close": 0.05628, "volume": 69860.0}, {"date": "2023-09-14", "close": 0.05628, "volume": 1262154.0}, {"date": "2023-09-15", "close": 0.03752, "volume": 240658.0}, {"date": "2023-09-18", "close": 0.0469, "volume": 133559.0}, {"date": "2023-09-19", "close": 0.0469, "volume": 106610.0}, {"date": "2023-09-20", "close": 0.05628, "volume": 318810.0}, {"date": "2023-09-21", "close": 0.05628, "volume": 63534.0}, {"date": "2023-09-25", "close": 0.0469, "volume": 695289.0}, {"date": "2023-09-26", "close": 0.03752, "volume": 37641.0}, {"date": "2023-09-27", "close": 0.05628, "volume": 29953.0}, {"date": "2023-09-28", "close": 0.03752, "volume": 30454.0}, {"date": "2023-09-29", "close": 0.05628, "volume": 167416.0}, {"date": "2023-10-02", "close": 0.05628, "volume": 54187.0}, {"date": "2023-10-03", "close": 0.05628, "volume": 37846.0}, {"date": "2023-10-04", "close": 0.05628, "volume": 22021.0}, {"date": "2023-10-05", "close": 0.05628, "volume": 2004.0}, {"date": "2023-10-06", "close": 0.05628, "volume": 948.0}, {"date": "2023-10-09", "close": 0.05628, "volume": 79327.0}, {"date": "2023-10-10", "close": 0.05628, "volume": 324.0}, {"date": "2023-10-11", "close": 0.05628, "volume": 533.0}, {"date": "2023-10-12", "close": 0.05628, "volume": 60099.0}, {"date": "2023-10-13", "close": 0.05628, "volume": 3201.0}, {"date": "2023-10-16", "close": 0.05628, "volume": 9669.0}, {"date": "2023-10-17", "close": 0.05628, "volume": 1508.0}, {"date": "2023-10-18", "close": 0.05628, "volume": 49408.0}, {"date": "2023-10-19", "close": 0.05628, "volume": 706.0}, {"date": "2023-10-20", "close": 0.05628, "volume": 533.0}, {"date": "2023-10-23", "close": 0.05628, "volume": 9411.0}, {"date": "2023-10-24", "close": 0.05628, "volume": 9308.0}, {"date": "2023-10-25", "close": 0.03752, "volume": 13569.0}, {"date": "2023-10-26", "close": 0.0469, "volume": 71962.0}, {"date": "2023-10-27", "close": 0.0469, "volume": 9274.0}, {"date": "2023-10-30", "close": 0.0469, "volume": 39413.0}, {"date": "2023-10-31", "close": 0.05628, "volume": 5404.0}, {"date": "2023-11-01", "close": 0.03752, "volume": 738589.0}, {"date": "2023-11-02", "close": 0.0469, "volume": 13923.0}, {"date": "2023-11-03", "close": 0.03752, "volume": 6537.0}, {"date": "2023-11-06", "close": 0.03752, "volume": 5535.0}, {"date": "2023-11-07", "close": 0.03752, "volume": 354405.0}, {"date": "2023-11-08", "close": 0.03752, "volume": 41579.0}, {"date": "2023-11-09", "close": 0.0469, "volume": 7308.0}, {"date": "2023-11-13", "close": 0.03752, "volume": 34844.0}, {"date": "2023-11-14", "close": 0.03752, "volume": 61087.0}, {"date": "2023-11-15", "close": 0.03752, "volume": 92778.0}, {"date": "2023-11-16", "close": 0.0469, "volume": 106477.0}, {"date": "2023-11-20", "close": 0.0469, "volume": 9300.0}, {"date": "2023-11-21", "close": 0.0469, "volume": 3554.0}, {"date": "2023-11-22", "close": 0.0469, "volume": 16044.0}, {"date": "2023-11-27", "close": 0.03752, "volume": 10720.0}, {"date": "2023-11-28", "close": 0.03752, "volume": 298939.0}, {"date": "2023-11-29", "close": 0.03752, "volume": 207001.0}, {"date": "2023-11-30", "close": 0.03752, "volume": 63966.0}, {"date": "2023-12-01", "close": 0.03752, "volume": 263427.0}, {"date": "2023-12-04", "close": 0.03752, "volume": 30197.0}, {"date": "2023-12-05", "close": 0.0469, "volume": 53305.0}, {"date": "2023-12-06", "close": 0.0469, "volume": 8884.0}, {"date": "2023-12-08", "close": 0.03752, "volume": 10929.0}, {"date": "2023-12-11", "close": 0.0469, "volume": 133294.0}, {"date": "2023-12-12", "close": 0.03752, "volume": 53305.0}, {"date": "2023-12-13", "close": 0.03752, "volume": 21375.0}, {"date": "2023-12-15", "close": 0.03752, "volume": 95.0}, {"date": "2023-12-20", "close": 0.03752, "volume": 1599.0}, {"date": "2023-12-21", "close": 0.03752, "volume": 1288.0}, {"date": "2023-12-27", "close": 0.03752, "volume": 1831.0}, {"date": "2023-12-29", "close": 0.03752, "volume": 79957.0}, {"date": "2024-01-02", "close": 0.0469, "volume": 39485.0}, {"date": "2024-01-03", "close": 0.03752, "volume": 160.0}, {"date": "2024-01-04", "close": 0.0469, "volume": 37985.0}, {"date": "2024-01-05", "close": 0.03752, "volume": 578694.0}, {"date": "2024-01-08", "close": 0.03752, "volume": 21336.0}, {"date": "2024-01-09", "close": 0.03752, "volume": 59.0}, {"date": "2024-01-10", "close": 0.03752, "volume": 1282.0}, {"date": "2024-01-11", "close": 0.0469, "volume": 83767.0}, {"date": "2024-01-12", "close": 0.03752, "volume": 1341.0}, {"date": "2024-01-15", "close": 0.03752, "volume": 8567.0}, {"date": "2024-01-16", "close": 0.03752, "volume": 279622.0}, {"date": "2024-01-17", "close": 0.05628, "volume": 42644.0}, {"date": "2024-01-18", "close": 0.03752, "volume": 2500813.0}, {"date": "2024-01-19", "close": 0.03752, "volume": 527737.0}, {"date": "2024-01-22", "close": 0.02814, "volume": 19581.0}, {"date": "2024-01-23", "close": 0.02814, "volume": 120800.0}, {"date": "2024-01-24", "close": 0.03752, "volume": 888026.0}, {"date": "2024-01-25", "close": 0.03752, "volume": 188615.0}, {"date": "2024-01-29", "close": 0.03752, "volume": 59010.0}, {"date": "2024-01-30", "close": 0.03752, "volume": 53305.0}, {"date": "2024-01-31", "close": 0.03752, "volume": 19608.0}, {"date": "2024-02-01", "close": 0.03752, "volume": 18.0}, {"date": "2024-02-08", "close": 0.03752, "volume": 18.0}, {"date": "2024-02-09", "close": 0.03752, "volume": 3.0}, {"date": "2024-02-12", "close": 0.03752, "volume": 26652.0}, {"date": "2024-02-13", "close": 0.03752, "volume": 47022.0}, {"date": "2024-02-14", "close": 0.03752, "volume": 298081.0}, {"date": "2024-02-15", "close": 0.03752, "volume": 787254.0}, {"date": "2024-02-16", "close": 0.03752, "volume": 82544.0}, {"date": "2024-02-19", "close": 0.03752, "volume": 1427.0}, {"date": "2024-02-20", "close": 0.03752, "volume": 45308.0}, {"date": "2024-02-21", "close": 0.05628, "volume": 66453.0}, {"date": "2024-02-22", "close": 0.05628, "volume": 202981.0}, {"date": "2024-02-26", "close": 0.03752, "volume": 3538.0}, {"date": "2024-02-27", "close": 0.03752, "volume": 155.0}, {"date": "2024-02-28", "close": 0.03752, "volume": 322814.0}, {"date": "2024-02-29", "close": 0.03752, "volume": 24244.0}, {"date": "2024-03-01", "close": 0.0469, "volume": 313686.0}, {"date": "2024-03-04", "close": 0.03752, "volume": 241537.0}, {"date": "2024-03-05", "close": 0.0469, "volume": 53305.0}, {"date": "2024-03-06", "close": 0.03752, "volume": 25785.0}, {"date": "2024-03-07", "close": 0.0469, "volume": 70754.0}, {"date": "2024-03-11", "close": 0.03752, "volume": 747.0}, {"date": "2024-03-12", "close": 0.0469, "volume": 176660.0}, {"date": "2024-03-13", "close": 0.03752, "volume": 37671.0}, {"date": "2024-03-15", "close": 0.03752, "volume": 5938.0}, {"date": "2024-03-18", "close": 0.03752, "volume": 64295.0}, {"date": "2024-03-19", "close": 0.03752, "volume": 21055.0}, {"date": "2024-03-20", "close": 0.03752, "volume": 295762.0}, {"date": "2024-03-21", "close": 0.03752, "volume": 113266.0}, {"date": "2024-03-22", "close": 0.03752, "volume": 575591.0}, {"date": "2024-03-25", "close": 0.03752, "volume": 63154.0}, {"date": "2024-03-27", "close": 0.03752, "volume": 432717.0}, {"date": "2024-03-28", "close": 0.03752, "volume": 28798.0}, {"date": "2024-04-02", "close": 0.03752, "volume": 4291.0}, {"date": "2024-04-03", "close": 0.03752, "volume": 651866.0}, {"date": "2024-04-04", "close": 0.03752, "volume": 23362.0}, {"date": "2024-04-05", "close": 0.03752, "volume": 154683.0}, {"date": "2024-04-08", "close": 0.03752, "volume": 67623.0}, {"date": "2024-04-10", "close": 0.03752, "volume": 12736.0}, {"date": "2024-04-11", "close": 0.03752, "volume": 16612.0}, {"date": "2024-04-12", "close": 0.03752, "volume": 542.0}, {"date": "2024-04-15", "close": 0.03752, "volume": 14925.0}, {"date": "2024-04-16", "close": 0.03752, "volume": 44724.0}, {"date": "2024-04-17", "close": 0.03752, "volume": 94899.0}, {"date": "2024-04-18", "close": 0.03752, "volume": 4540.0}, {"date": "2024-04-22", "close": 0.03752, "volume": 49.0}, {"date": "2024-04-23", "close": 0.03752, "volume": 18526.0}, {"date": "2024-04-24", "close": 0.02814, "volume": 231010.0}, {"date": "2024-04-26", "close": 0.03752, "volume": 63521.0}, {"date": "2024-04-29", "close": 0.03752, "volume": 23987.0}, {"date": "2024-05-01", "close": 0.03752, "volume": 85423.0}, {"date": "2024-05-02", "close": 0.02814, "volume": 14698.0}, {"date": "2024-05-03", "close": 0.03752, "volume": 92482.0}, {"date": "2024-05-06", "close": 0.03752, "volume": 170820.0}, {"date": "2024-05-07", "close": 0.03752, "volume": 68002.0}, {"date": "2024-05-08", "close": 0.03752, "volume": 3650.0}, {"date": "2024-05-09", "close": 0.03752, "volume": 57227.0}, {"date": "2024-05-10", "close": 0.03752, "volume": 60841.0}, {"date": "2024-05-13", "close": 0.03752, "volume": 30509.0}, {"date": "2024-05-14", "close": 0.03752, "volume": 19441.0}, {"date": "2024-05-15", "close": 0.03752, "volume": 23392.0}, {"date": "2024-05-16", "close": 0.03752, "volume": 27373.0}, {"date": "2024-05-17", "close": 0.03752, "volume": 22084.0}, {"date": "2024-05-20", "close": 0.03752, "volume": 35407.0}, {"date": "2024-05-21", "close": 0.03752, "volume": 108047.0}, {"date": "2024-05-22", "close": 0.03752, "volume": 157783.0}, {"date": "2024-05-23", "close": 0.01876, "volume": 324064.0}, {"date": "2024-05-24", "close": 0.03752, "volume": 102027.0}, {"date": "2024-05-27", "close": 0.03752, "volume": 710555.0}, {"date": "2024-05-28", "close": 0.03752, "volume": 905158.0}, {"date": "2024-05-29", "close": 0.03752, "volume": 733031.0}, {"date": "2024-05-30", "close": 0.0469, "volume": 10661.0}, {"date": "2024-05-31", "close": 0.03752, "volume": 167347.0}, {"date": "2024-06-03", "close": 0.03752, "volume": 1329.0}, {"date": "2024-06-04", "close": 0.05628, "volume": 216772.0}, {"date": "2024-06-05", "close": 0.03752, "volume": 69102.0}, {"date": "2024-06-06", "close": 0.05628, "volume": 75135.0}, {"date": "2024-06-07", "close": 0.05628, "volume": 12.0}, {"date": "2024-06-11", "close": 0.02814, "volume": 1094554.0}, {"date": "2024-06-12", "close": 0.02814, "volume": 19889.0}, {"date": "2024-06-13", "close": 0.03752, "volume": 152595.0}, {"date": "2024-06-14", "close": 0.03752, "volume": 174653.0}, {"date": "2024-06-17", "close": 0.03752, "volume": 52289.0}, {"date": "2024-06-18", "close": 0.03752, "volume": 523.0}, {"date": "2024-06-19", "close": 0.03752, "volume": 10394.0}, {"date": "2024-06-20", "close": 0.03752, "volume": 20.0}, {"date": "2024-06-21", "close": 0.03752, "volume": 162713.0}, {"date": "2024-06-24", "close": 0.03752, "volume": 143950.0}, {"date": "2024-06-25", "close": 0.03752, "volume": 321193.0}, {"date": "2024-06-26", "close": 0.03752, "volume": 36910.0}, {"date": "2024-06-27", "close": 0.02814, "volume": 24946.0}, {"date": "2024-06-28", "close": 0.02814, "volume": 24522.0}, {"date": "2024-07-01", "close": 0.02814, "volume": 208.0}, {"date": "2024-07-04", "close": 0.03752, "volume": 55858.0}, {"date": "2024-07-09", "close": 0.03752, "volume": 26652.0}, {"date": "2024-07-10", "close": 0.03752, "volume": 27181.0}, {"date": "2024-07-11", "close": 0.03752, "volume": 2685.0}, {"date": "2024-07-12", "close": 0.03752, "volume": 66074.0}, {"date": "2024-07-16", "close": 0.03752, "volume": 15991.0}, {"date": "2024-07-17", "close": 0.03752, "volume": 4211.0}, {"date": "2024-07-18", "close": 0.03752, "volume": 2681.0}, {"date": "2024-07-19", "close": 0.03752, "volume": 53514.0}, {"date": "2024-07-22", "close": 0.03752, "volume": 26652.0}, {"date": "2024-07-23", "close": 0.03752, "volume": 131.0}, {"date": "2024-07-24", "close": 0.03752, "volume": 533.0}, {"date": "2024-07-25", "close": 0.03752, "volume": 20.0}, {"date": "2024-07-26", "close": 0.03752, "volume": 77653.0}, {"date": "2024-08-01", "close": 0.03752, "volume": 20.0}, {"date": "2024-08-02", "close": 0.03752, "volume": 4.0}, {"date": "2024-08-05", "close": 0.03752, "volume": 13326.0}, {"date": "2024-08-06", "close": 0.03752, "volume": 1025.0}, {"date": "2024-08-07", "close": 0.03752, "volume": 1.0}, {"date": "2024-08-08", "close": 0.03752, "volume": 3671.0}, {"date": "2024-08-09", "close": 0.02814, "volume": 13456.0}, {"date": "2024-08-12", "close": 0.02814, "volume": 10006.0}, {"date": "2024-08-13", "close": 0.02814, "volume": 5979.0}, {"date": "2024-08-14", "close": 0.02814, "volume": 899.0}, {"date": "2024-08-15", "close": 0.02814, "volume": 15843.0}, {"date": "2024-08-19", "close": 0.02814, "volume": 1692.0}, {"date": "2024-08-20", "close": 0.02814, "volume": 56000.0}, {"date": "2024-08-21", "close": 0.03752, "volume": 4133.0}, {"date": "2024-08-22", "close": 0.01876, "volume": 72764.0}, {"date": "2024-08-23", "close": 0.02814, "volume": 33912.0}, {"date": "2024-08-26", "close": 0.03752, "volume": 69773.0}, {"date": "2024-08-27", "close": 0.03752, "volume": 53.0}, {"date": "2024-08-28", "close": 0.02814, "volume": 1599.0}, {"date": "2024-08-29", "close": 0.02814, "volume": 2050.0}, {"date": "2024-08-30", "close": 0.03752, "volume": 15355.0}, {"date": "2024-09-02", "close": 0.02814, "volume": 6663.0}, {"date": "2024-09-03", "close": 0.03752, "volume": 55260.0}, {"date": "2024-09-04", "close": 0.02814, "volume": 533.0}, {"date": "2024-09-05", "close": 0.03752, "volume": 26672.0}, {"date": "2024-09-06", "close": 0.03752, "volume": 699.0}, {"date": "2024-09-10", "close": 0.03752, "volume": 11.0}, {"date": "2024-09-11", "close": 0.03752, "volume": 13326.0}, {"date": "2024-09-12", "close": 0.03752, "volume": 151.0}, {"date": "2024-09-13", "close": 0.02814, "volume": 10023.0}, {"date": "2024-09-16", "close": 0.02814, "volume": 523.0}, {"date": "2024-09-19", "close": 0.03752, "volume": 136612.0}, {"date": "2024-09-24", "close": 0.03752, "volume": 18657.0}, {"date": "2024-09-25", "close": 0.03752, "volume": 99235.0}, {"date": "2024-09-26", "close": 0.03752, "volume": 20.0}, {"date": "2024-09-27", "close": 0.03752, "volume": 211.0}, {"date": "2024-09-30", "close": 0.03752, "volume": 3448.0}, {"date": "2024-10-31", "close": 0.01876, "volume": 49428.0}, {"date": "2024-11-01", "close": 0.03752, "volume": 188503.0}, {"date": "2024-11-04", "close": 0.03752, "volume": 1320350.0}, {"date": "2024-11-05", "close": 0.03752, "volume": 102716.0}, {"date": "2024-11-06", "close": 0.03752, "volume": 1772549.0}, {"date": "2024-11-07", "close": 0.03752, "volume": 11194.0}, {"date": "2024-11-08", "close": 0.03752, "volume": 107267.0}, {"date": "2024-11-11", "close": 0.02814, "volume": 50808.0}, {"date": "2024-11-12", "close": 0.02814, "volume": 26919.0}, {"date": "2024-11-13", "close": 0.02814, "volume": 1102.0}, {"date": "2024-11-14", "close": 0.01876, "volume": 31983.0}, {"date": "2024-11-15", "close": 0.03752, "volume": 3430.0}, {"date": "2024-11-18", "close": 0.03752, "volume": 26652.0}, {"date": "2024-11-19", "close": 0.02814, "volume": 15991.0}, {"date": "2024-11-22", "close": 0.02814, "volume": 345737.0}, {"date": "2024-11-25", "close": 0.03752, "volume": 8279.0}, {"date": "2024-11-26", "close": 0.02814, "volume": 25385.0}, {"date": "2024-11-27", "close": 0.02814, "volume": 2056.0}, {"date": "2024-11-28", "close": 0.02814, "volume": 1759.0}, {"date": "2024-12-02", "close": 0.02814, "volume": 5330.0}, {"date": "2024-12-04", "close": 0.02814, "volume": 27541.0}, {"date": "2024-12-05", "close": 0.02814, "volume": 108310.0}, {"date": "2024-12-06", "close": 0.02814, "volume": 189697.0}, {"date": "2024-12-09", "close": 0.02814, "volume": 3176.0}, {"date": "2024-12-10", "close": 0.03752, "volume": 232227.0}, {"date": "2024-12-11", "close": 0.03752, "volume": 38859.0}, {"date": "2024-12-12", "close": 0.03752, "volume": 29017.0}, {"date": "2024-12-13", "close": 0.03752, "volume": 2285.0}, {"date": "2024-12-16", "close": 0.03752, "volume": 1546.0}, {"date": "2024-12-17", "close": 0.02814, "volume": 13457.0}, {"date": "2024-12-18", "close": 0.02814, "volume": 27763.0}, {"date": "2024-12-19", "close": 0.03752, "volume": 7221.0}, {"date": "2024-12-20", "close": 0.03752, "volume": 281.0}, {"date": "2024-12-23", "close": 0.03752, "volume": 135967.0}, {"date": "2024-12-27", "close": 0.02814, "volume": 445.0}, {"date": "2024-12-30", "close": 0.02814, "volume": 596.0}, {"date": "2025-01-02", "close": 0.02814, "volume": 22149.0}, {"date": "2025-01-03", "close": 0.03752, "volume": 2356.0}, {"date": "2025-01-06", "close": 0.02814, "volume": 72.0}, {"date": "2025-01-07", "close": 0.02814, "volume": 27196.0}, {"date": "2025-01-08", "close": 0.03752, "volume": 2201.0}, {"date": "2025-01-09", "close": 0.02814, "volume": 24.0}, {"date": "2025-01-10", "close": 0.02814, "volume": 29712.0}, {"date": "2025-01-13", "close": 0.03752, "volume": 2107.0}, {"date": "2025-01-14", "close": 0.02814, "volume": 9183.0}, {"date": "2025-01-15", "close": 0.02814, "volume": 56183.0}, {"date": "2025-01-16", "close": 0.01876, "volume": 105.0}, {"date": "2025-01-17", "close": 0.03752, "volume": 321375.0}, {"date": "2025-01-20", "close": 0.01876, "volume": 38373.0}, {"date": "2025-01-22", "close": 0.03752, "volume": 79957.0}, {"date": "2025-01-23", "close": 0.03752, "volume": 24051.0}, {"date": "2025-01-24", "close": 0.03752, "volume": 18861.0}, {"date": "2025-01-28", "close": 0.03752, "volume": 61301.0}, {"date": "2025-01-30", "close": 0.03752, "volume": 8016.0}, {"date": "2025-01-31", "close": 0.03752, "volume": 1550.0}, {"date": "2025-02-03", "close": 0.03752, "volume": 131.0}, {"date": "2025-02-04", "close": 0.01876, "volume": 700.0}, {"date": "2025-02-05", "close": 0.02814, "volume": 18819.0}, {"date": "2025-02-06", "close": 0.01876, "volume": 533.0}, {"date": "2025-02-07", "close": 0.01876, "volume": 54408.0}, {"date": "2025-02-10", "close": 0.02814, "volume": 932556.0}, {"date": "2025-02-11", "close": 0.02814, "volume": 13326.0}, {"date": "2025-02-12", "close": 0.01876, "volume": 46109.0}, {"date": "2025-02-14", "close": 0.01876, "volume": 3198.0}, {"date": "2025-02-17", "close": 0.03752, "volume": 441449.0}, {"date": "2025-02-18", "close": 0.03752, "volume": 15048.0}, {"date": "2025-02-19", "close": 0.03752, "volume": 56166.0}, {"date": "2025-02-20", "close": 0.03752, "volume": 1566.0}, {"date": "2025-02-21", "close": 0.03752, "volume": 20882.0}, {"date": "2025-02-24", "close": 0.03752, "volume": 131.0}, {"date": "2025-02-27", "close": 0.01876, "volume": 13346.0}, {"date": "2025-03-03", "close": 0.01876, "volume": 153518.0}, {"date": "2025-03-04", "close": 0.01876, "volume": 10858.0}, {"date": "2025-03-07", "close": 0.01876, "volume": 11025.0}, {"date": "2025-03-10", "close": 0.01876, "volume": 16377.0}, {"date": "2025-03-11", "close": 0.01876, "volume": 1199.0}, {"date": "2025-03-14", "close": 0.01876, "volume": 16003.0}, {"date": "2025-03-17", "close": 0.01876, "volume": 5227.0}, {"date": "2025-03-18", "close": 0.01876, "volume": 10661.0}, {"date": "2025-03-20", "close": 0.03752, "volume": 106610.0}, {"date": "2025-03-21", "close": 0.03752, "volume": 4.0}, {"date": "2025-03-24", "close": 0.01876, "volume": 15991.0}, {"date": "2025-03-25", "close": 0.01876, "volume": 88586.0}, {"date": "2025-03-26", "close": 0.03752, "volume": 39971.0}, {"date": "2025-03-27", "close": 0.01876, "volume": 14864.0}, {"date": "2025-03-28", "close": 0.02814, "volume": 26679.0}, {"date": "2025-03-31", "close": 0.01876, "volume": 34346.0}, {"date": "2025-04-01", "close": 0.03752, "volume": 453281.0}, {"date": "2025-04-02", "close": 0.03752, "volume": 445995.0}, {"date": "2025-04-03", "close": 0.03752, "volume": 34.0}, {"date": "2025-04-07", "close": 0.03752, "volume": 62365.0}, {"date": "2025-04-08", "close": 0.03752, "volume": 39160.0}, {"date": "2025-04-09", "close": 0.01876, "volume": 1296.0}, {"date": "2025-04-10", "close": 0.01876, "volume": 12383.0}, {"date": "2025-04-11", "close": 0.01876, "volume": 266525.0}, {"date": "2025-04-16", "close": 0.01876, "volume": 107940.0}, {"date": "2025-04-22", "close": 0.02814, "volume": 61301.0}, {"date": "2025-04-24", "close": 0.01876, "volume": 16453.0}, {"date": "2025-04-28", "close": 0.01876, "volume": 19080.0}, {"date": "2025-04-29", "close": 0.01876, "volume": 1.0}, {"date": "2025-05-01", "close": 0.01876, "volume": 101800.0}, {"date": "2025-05-05", "close": 0.01876, "volume": 6695.0}, {"date": "2025-05-07", "close": 0.02814, "volume": 2759.0}, {"date": "2025-05-08", "close": 0.02814, "volume": 129229.0}, {"date": "2025-05-09", "close": 0.01876, "volume": 25000.0}, {"date": "2025-05-12", "close": 0.03752, "volume": 97182.0}, {"date": "2025-05-13", "close": 0.01876, "volume": 54213.0}, {"date": "2025-05-14", "close": 0.01876, "volume": 7734.0}, {"date": "2025-05-15", "close": 0.02814, "volume": 8067.0}, {"date": "2025-05-16", "close": 0.01876, "volume": 59168.0}, {"date": "2025-05-19", "close": 0.02814, "volume": 4624.0}, {"date": "2025-05-20", "close": 0.01876, "volume": 26696.0}, {"date": "2025-05-21", "close": 0.01876, "volume": 11466.0}, {"date": "2025-05-22", "close": 0.02814, "volume": 14499.0}, {"date": "2025-05-23", "close": 0.02814, "volume": 106610.0}, {"date": "2025-05-26", "close": 0.01876, "volume": 23070.0}, {"date": "2025-05-27", "close": 0.01876, "volume": 341.0}, {"date": "2025-05-28", "close": 0.01876, "volume": 289.0}, {"date": "2025-05-29", "close": 0.05628, "volume": 5322883.0}, {"date": "2025-05-30", "close": 0.05628, "volume": 5832952.0}, {"date": "2025-06-02", "close": 0.05628, "volume": 232739.0}, {"date": "2025-06-03", "close": 0.05628, "volume": 475474.0}, {"date": "2025-06-04", "close": 0.03752, "volume": 457303.0}, {"date": "2025-06-05", "close": 0.03752, "volume": 401299.0}, {"date": "2025-06-06", "close": 0.03752, "volume": 105207.0}, {"date": "2025-06-10", "close": 0.03752, "volume": 61448.0}, {"date": "2025-06-11", "close": 0.03752, "volume": 46549.0}, {"date": "2025-06-12", "close": 0.03752, "volume": 109460.0}, {"date": "2025-06-13", "close": 0.03752, "volume": 4495.0}, {"date": "2025-06-17", "close": 0.03752, "volume": 49700.0}, {"date": "2025-06-18", "close": 0.03752, "volume": 1199.0}, {"date": "2025-06-19", "close": 0.03752, "volume": 5330.0}, {"date": "2025-06-20", "close": 0.03752, "volume": 3604928.0}, {"date": "2025-06-23", "close": 0.03752, "volume": 417974.0}, {"date": "2025-06-24", "close": 0.03752, "volume": 261452.0}, {"date": "2025-06-25", "close": 0.03752, "volume": 85315.0}, {"date": "2025-06-26", "close": 0.03752, "volume": 16077.0}, {"date": "2025-06-27", "close": 0.03752, "volume": 20682.0}, {"date": "2025-06-30", "close": 0.03752, "volume": 61807.0}, {"date": "2025-07-01", "close": 0.03752, "volume": 154634.0}, {"date": "2025-07-02", "close": 0.03752, "volume": 1283548.0}, {"date": "2025-07-03", "close": 0.03752, "volume": 58715.0}, {"date": "2025-07-04", "close": 0.03752, "volume": 85340.0}, {"date": "2025-07-07", "close": 0.02814, "volume": 1173.0}, {"date": "2025-07-08", "close": 0.02814, "volume": 46657.0}, {"date": "2025-07-09", "close": 0.03752, "volume": 34851.0}, {"date": "2025-07-10", "close": 0.03752, "volume": 41331.0}, {"date": "2025-07-11", "close": 0.03752, "volume": 22162.0}, {"date": "2025-07-14", "close": 0.03752, "volume": 31497.0}, {"date": "2025-07-15", "close": 0.03752, "volume": 22306.0}, {"date": "2025-07-16", "close": 0.03752, "volume": 1866.0}, {"date": "2025-07-17", "close": 0.03752, "volume": 35204.0}, {"date": "2025-07-18", "close": 0.03752, "volume": 17877.0}, {"date": "2025-07-21", "close": 0.03752, "volume": 476.0}, {"date": "2025-07-22", "close": 0.03752, "volume": 53066.0}, {"date": "2025-07-23", "close": 0.03752, "volume": 167852.0}, {"date": "2025-07-24", "close": 0.03752, "volume": 20009.0}, {"date": "2025-07-25", "close": 0.03752, "volume": 62800.0}, {"date": "2025-07-28", "close": 0.03752, "volume": 140581.0}, {"date": "2025-07-29", "close": 0.02814, "volume": 58662.0}, {"date": "2025-07-30", "close": 0.02814, "volume": 116606.0}, {"date": "2025-08-11", "close": 0.043148, "volume": 164909.0}, {"date": "2025-08-12", "close": 0.035644, "volume": 576991.0}, {"date": "2025-08-13", "close": 0.038458, "volume": 464279.0}, {"date": "2025-08-14", "close": 0.040334, "volume": 237384.0}, {"date": "2025-08-15", "close": 0.041, "volume": 402995.0}, {"date": "2025-08-18", "close": 0.047, "volume": 464355.0}, {"date": "2025-08-19", "close": 0.041, "volume": 1324882.0}, {"date": "2025-08-20", "close": 0.036, "volume": 555463.0}, {"date": "2025-08-21", "close": 0.04, "volume": 48054.0}, {"date": "2025-08-22", "close": 0.038, "volume": 231292.0}, {"date": "2025-08-25", "close": 0.04, "volume": 378228.0}, {"date": "2025-08-26", "close": 0.039, "volume": 254666.0}, {"date": "2025-08-27", "close": 0.039, "volume": 148017.0}, {"date": "2025-08-28", "close": 0.041, "volume": 382803.0}, {"date": "2025-08-29", "close": 0.04, "volume": 463989.0}, {"date": "2025-09-01", "close": 0.04, "volume": 266162.0}, {"date": "2025-09-02", "close": 0.038, "volume": 203780.0}, {"date": "2025-09-03", "close": 0.04, "volume": 259108.0}, {"date": "2025-09-04", "close": 0.036, "volume": 647817.0}, {"date": "2025-09-05", "close": 0.036, "volume": 82900.0}, {"date": "2025-09-08", "close": 0.035, "volume": 19775.0}, {"date": "2025-09-09", "close": 0.034, "volume": 749459.0}, {"date": "2025-09-10", "close": 0.032, "volume": 1323104.0}, {"date": "2025-09-11", "close": 0.032, "volume": 289041.0}, {"date": "2025-09-12", "close": 0.033, "volume": 129455.0}, {"date": "2025-09-15", "close": 0.032, "volume": 147972.0}, {"date": "2025-09-16", "close": 0.036, "volume": 253256.0}, {"date": "2025-09-17", "close": 0.036, "volume": 472237.0}, {"date": "2025-09-18", "close": 0.035, "volume": 7205.0}, {"date": "2025-09-19", "close": 0.034, "volume": 184354.0}, {"date": "2025-09-22", "close": 0.034, "volume": 338998.0}, {"date": "2025-09-23", "close": 0.032, "volume": 296786.0}, {"date": "2025-09-24", "close": 0.032, "volume": 20205.0}, {"date": "2025-09-25", "close": 0.032, "volume": 10006.0}, {"date": "2025-09-26", "close": 0.032, "volume": 322277.0}, {"date": "2025-09-29", "close": 0.036, "volume": 783889.0}, {"date": "2025-09-30", "close": 0.035, "volume": 57797.0}, {"date": "2025-10-01", "close": 0.034, "volume": 24378.0}, {"date": "2025-10-02", "close": 0.035, "volume": 61745.0}, {"date": "2025-10-03", "close": 0.035, "volume": 75184.0}, {"date": "2025-10-06", "close": 0.034, "volume": 309886.0}, {"date": "2025-10-07", "close": 0.032, "volume": 55452.0}, {"date": "2025-10-08", "close": 0.032, "volume": 125665.0}, {"date": "2025-10-09", "close": 0.031, "volume": 201722.0}, {"date": "2025-10-10", "close": 0.031, "volume": 5.0}, {"date": "2025-10-13", "close": 0.0305, "volume": 411189.0}, {"date": "2025-10-14", "close": 0.028, "volume": 547967.0}, {"date": "2025-10-15", "close": 0.028, "volume": 151198.0}, {"date": "2025-10-16", "close": 0.035, "volume": 791396.0}, {"date": "2025-10-17", "close": 0.034, "volume": 198747.0}, {"date": "2025-10-20", "close": 0.031, "volume": 281437.0}, {"date": "2025-10-21", "close": 0.032, "volume": 135625.0}, {"date": "2025-10-22", "close": 0.041, "volume": 3678347.0}, {"date": "2025-10-23", "close": 0.047, "volume": 1851886.0}, {"date": "2025-10-24", "close": 0.042, "volume": 1420863.0}, {"date": "2025-10-27", "close": 0.066, "volume": 13921185.0}, {"date": "2025-10-28", "close": 0.06, "volume": 3467876.0}, {"date": "2025-10-29", "close": 0.056, "volume": 2478880.0}, {"date": "2025-10-30", "close": 0.05, "volume": 2214758.0}, {"date": "2025-10-31", "close": 0.054, "volume": 1786789.0}, {"date": "2025-11-03", "close": 0.056, "volume": 347106.0}, {"date": "2025-11-04", "close": 0.054, "volume": 239979.0}, {"date": "2025-11-05", "close": 0.051, "volume": 772510.0}, {"date": "2025-11-10", "close": 0.06, "volume": 2831568.0}, {"date": "2025-11-11", "close": 0.057, "volume": 1055595.0}, {"date": "2025-11-12", "close": 0.057, "volume": 198988.0}, {"date": "2025-11-13", "close": 0.051, "volume": 1304549.0}, {"date": "2025-11-14", "close": 0.055, "volume": 666552.0}, {"date": "2025-11-17", "close": 0.052, "volume": 286545.0}, {"date": "2025-11-18", "close": 0.052, "volume": 17.0}, {"date": "2025-11-19", "close": 0.043, "volume": 4967558.0}, {"date": "2025-11-20", "close": 0.043, "volume": 1997492.0}, {"date": "2025-11-21", "close": 0.04, "volume": 906499.0}, {"date": "2025-11-24", "close": 0.039, "volume": 657392.0}, {"date": "2025-11-25", "close": 0.041, "volume": 1136413.0}, {"date": "2025-11-26", "close": 0.041, "volume": 432631.0}, {"date": "2025-11-27", "close": 0.042, "volume": 231168.0}, {"date": "2025-11-28", "close": 0.042, "volume": 475358.0}, {"date": "2025-12-01", "close": 0.054, "volume": 2975360.0}, {"date": "2025-12-02", "close": 0.051, "volume": 871612.0}, {"date": "2025-12-03", "close": 0.049, "volume": 153425.0}, {"date": "2025-12-04", "close": 0.051, "volume": 652104.0}, {"date": "2025-12-05", "close": 0.048, "volume": 322206.0}, {"date": "2025-12-08", "close": 0.048, "volume": 1408392.0}, {"date": "2025-12-09", "close": 0.048, "volume": 830169.0}, {"date": "2025-12-10", "close": 0.043, "volume": 322888.0}, {"date": "2025-12-11", "close": 0.045, "volume": 590353.0}, {"date": "2025-12-12", "close": 0.047, "volume": 723368.0}, {"date": "2025-12-15", "close": 0.043, "volume": 1013991.0}, {"date": "2025-12-16", "close": 0.043, "volume": 254727.0}, {"date": "2025-12-17", "close": 0.041, "volume": 236197.0}, {"date": "2025-12-18", "close": 0.042, "volume": 203750.0}, {"date": "2025-12-19", "close": 0.052, "volume": 2492704.0}, {"date": "2025-12-22", "close": 0.048, "volume": 1077994.0}, {"date": "2025-12-23", "close": 0.047, "volume": 383397.0}, {"date": "2025-12-24", "close": 0.046, "volume": 94840.0}, {"date": "2025-12-29", "close": 0.046, "volume": 400435.0}, {"date": "2025-12-30", "close": 0.05, "volume": 500104.0}, {"date": "2025-12-31", "close": 0.05, "volume": 454444.0}, {"date": "2026-01-02", "close": 0.05, "volume": 331929.0}, {"date": "2026-01-05", "close": 0.057, "volume": 1659882.0}, {"date": "2026-01-06", "close": 0.061, "volume": 1043341.0}, {"date": "2026-01-07", "close": 0.063, "volume": 3194044.0}, {"date": "2026-01-08", "close": 0.063, "volume": 219501.0}, {"date": "2026-01-09", "close": 0.066, "volume": 890845.0}, {"date": "2026-01-12", "close": 0.076, "volume": 3669898.0}, {"date": "2026-01-13", "close": 0.076, "volume": 2586294.0}, {"date": "2026-01-14", "close": 0.084, "volume": 2558951.0}, {"date": "2026-01-15", "close": 0.08, "volume": 636660.0}, {"date": "2026-01-16", "close": 0.079, "volume": 408892.0}, {"date": "2026-01-19", "close": 0.079, "volume": 1156144.0}, {"date": "2026-01-20", "close": 0.0765, "volume": 348768.0}, {"date": "2026-01-21", "close": 0.072, "volume": 610356.0}, {"date": "2026-01-22", "close": 0.073, "volume": 484721.0}, {"date": "2026-01-23", "close": 0.071, "volume": 545857.0}, {"date": "2026-01-27", "close": 0.084, "volume": 4028448.0}, {"date": "2026-01-28", "close": 0.125, "volume": 13525373.0}, {"date": "2026-01-29", "close": 0.105, "volume": 3161739.0}, {"date": "2026-01-30", "close": 0.115, "volume": 5824639.0}, {"date": "2026-02-02", "close": 0.145, "volume": 3504293.0}, {"date": "2026-02-03", "close": 0.125, "volume": 2504780.0}, {"date": "2026-02-04", "close": 0.12, "volume": 2164275.0}, {"date": "2026-02-05", "close": 0.11, "volume": 1960148.0}, {"date": "2026-02-06", "close": 0.145, "volume": 2944038.0}, {"date": "2026-02-09", "close": 0.14, "volume": 3023548.0}, {"date": "2026-02-10", "close": 0.13, "volume": 1303786.0}, {"date": "2026-02-11", "close": 0.14, "volume": 2252484.0}, {"date": "2026-02-12", "close": 0.16, "volume": 4534218.0}, {"date": "2026-02-13", "close": 0.19, "volume": 6360820.0}, {"date": "2026-02-16", "close": 0.26, "volume": 13391862.0}, {"date": "2026-02-17", "close": 0.23, "volume": 8012182.0}, {"date": "2026-02-18", "close": 0.22, "volume": 6869815.0}, {"date": "2026-02-19", "close": 0.205, "volume": 4234865.0}, {"date": "2026-02-20", "close": 0.2, "volume": 3457819.0}, {"date": "2026-02-23", "close": 0.17, "volume": 5094053.0}, {"date": "2026-02-24", "close": 0.175, "volume": 2553188.0}, {"date": "2026-02-25", "close": 0.16, "volume": 2702653.0}, {"date": "2026-02-26", "close": 0.16, "volume": 6975251.0}, {"date": "2026-02-27", "close": 0.15, "volume": 4991606.0}, {"date": "2026-03-02", "close": 0.145, "volume": 3048486.0}, {"date": "2026-03-03", "close": 0.13, "volume": 3536922.0}, {"date": "2026-03-04", "close": 0.16, "volume": 7010630.0}, {"date": "2026-03-05", "close": 0.18, "volume": 8961823.0}, {"date": "2026-03-06", "close": 0.19, "volume": 2838479.0}, {"date": "2026-03-09", "close": 0.16, "volume": 4064727.0}, {"date": "2026-03-10", "close": 0.17, "volume": 417595.0}, {"date": "2026-03-11", "close": 0.155, "volume": 1916204.0}, {"date": "2026-03-12", "close": 0.15, "volume": 889517.0}, {"date": "2026-03-13", "close": 0.145, "volume": 1203715.0}, {"date": "2026-03-16", "close": 0.145, "volume": 2895050.0}, {"date": "2026-03-17", "close": 0.14, "volume": 892717.0}, {"date": "2026-03-18", "close": 0.13, "volume": 2818542.0}, {"date": "2026-03-19", "close": 0.12, "volume": 2312886.0}, {"date": "2026-03-20", "close": 0.115, "volume": 1553497.0}, {"date": "2026-03-23", "close": 0.098, "volume": 4301058.0}, {"date": "2026-03-24", "close": 0.099, "volume": 2337871.0}, {"date": "2026-03-25", "close": 0.11, "volume": 1237943.0}, {"date": "2026-03-26", "close": 0.115, "volume": 5620455.0}, {"date": "2026-03-27", "close": 0.105, "volume": 2884208.0}, {"date": "2026-03-30", "close": 0.105, "volume": 1446574.0}, {"date": "2026-03-31", "close": 0.115, "volume": 1589760.0}, {"date": "2026-04-01", "close": 0.12, "volume": 1043554.0}, {"date": "2026-04-02", "close": 0.11, "volume": 1881369.0}, {"date": "2026-04-07", "close": 0.1175, "volume": 297863.0}, {"date": "2026-04-08", "close": 0.135, "volume": 1666587.0}, {"date": "2026-04-09", "close": 0.155, "volume": 2687285.0}, {"date": "2026-04-10", "close": 0.16, "volume": 1892409.0}, {"date": "2026-04-13", "close": 0.16, "volume": 2224985.0}, {"date": "2026-04-14", "close": 0.18, "volume": 3364349.0}, {"date": "2026-04-17", "close": 0.21, "volume": 14498479.0}, {"date": "2026-04-20", "close": 0.185, "volume": 6072318.0}, {"date": "2026-04-21", "close": 0.18, "volume": 5615209.0}, {"date": "2026-04-22", "close": 0.185, "volume": 2307824.0}, {"date": "2026-04-23", "close": 0.18, "volume": 5887963.0}, {"date": "2026-04-24", "close": 0.19, "volume": 2586783.0}, {"date": "2026-04-27", "close": 0.19, "volume": 2038907.0}, {"date": "2026-04-28", "close": 0.18, "volume": 1771764.0}, {"date": "2026-04-29", "close": 0.2, "volume": 3457650.0}, {"date": "2026-04-30", "close": 0.18, "volume": 3061214.0}, {"date": "2026-05-01", "close": 0.19, "volume": 1245748.0}, {"date": "2026-05-04", "close": 0.175, "volume": 2036673.0}, {"date": "2026-05-05", "close": 0.17, "volume": 779374.0}, {"date": "2026-05-06", "close": 0.18, "volume": 1515309.0}, {"date": "2026-05-07", "close": 0.225, "volume": 6094950.0}, {"date": "2026-05-08", "close": 0.22, "volume": 7899515.0}, {"date": "2026-05-11", "close": 0.24, "volume": 11951684.0}, {"date": "2026-05-12", "close": 0.24, "volume": 7848734.0}, {"date": "2026-05-13", "close": 0.245, "volume": 3549268.0}, {"date": "2026-05-14", "close": 0.22, "volume": 5980055.0}, {"date": "2026-05-15", "close": 0.225, "volume": 4243958.0}, {"date": "2026-05-18", "close": 0.245, "volume": 3948010.0}, {"date": "2026-05-19", "close": 0.235, "volume": 2718318.0}, {"date": "2026-05-20", "close": 0.21, "volume": 2952542.0}, {"date": "2026-05-21", "close": 0.245, "volume": 13981412.0}, {"date": "2026-05-22", "close": 0.22, "volume": 2506195.0}, {"date": "2026-05-25", "close": 0.225, "volume": 1337914.0}, {"date": "2026-05-26", "close": 0.215, "volume": 1404169.0}, {"date": "2026-05-27", "close": 0.2, "volume": 5734117.0}, {"date": "2026-05-28", "close": 0.185, "volume": 2368591.0}, {"date": "2026-05-29", "close": 0.2, "volume": 2690357.0}, {"date": "2026-06-01", "close": 0.185, "volume": 1487528.0}, {"date": "2026-06-02", "close": 0.185, "volume": 1294617.0}, {"date": "2026-06-03", "close": 0.185, "volume": 1355608.0}, {"date": "2026-06-04", "close": 0.18, "volume": 2202356.0}, {"date": "2026-06-05", "close": 0.175, "volume": 804784.0}, {"date": "2026-06-09", "close": 0.165, "volume": 1172017.0}, {"date": "2026-06-10", "close": 0.155, "volume": 1015441.0}, {"date": "2026-06-11", "close": 0.15, "volume": 1129264.0}, {"date": "2026-06-12", "close": 0.165, "volume": 1637236.0}, {"date": "2026-06-15", "close": 0.15, "volume": 1065131.0}, {"date": "2026-06-16", "close": 0.15, "volume": 563591.0}, {"date": "2026-06-17", "close": 0.15, "volume": 341981.0}, {"date": "2026-06-18", "close": 0.145, "volume": 503443.0}, {"date": "2026-06-19", "close": 0.145, "volume": 451441.0}, {"date": "2026-06-22", "close": 0.14, "volume": 3974435.0}, {"date": "2026-06-23", "close": 0.13, "volume": 998765.0}, {"date": "2026-06-24", "close": 0.13, "volume": 1096977.0}, {"date": "2026-06-25", "close": 0.13, "volume": 1370973.0}, {"date": "2026-06-26", "close": 0.145, "volume": 1893909.0}, {"date": "2026-06-29", "close": 0.145, "volume": 627801.0}, {"date": "2026-06-30", "close": 0.16, "volume": 1865194.0}, {"date": "2026-07-01", "close": 0.14, "volume": 1652961.0}, {"date": "2026-07-02", "close": 0.145, "volume": 655671.0}, {"date": "2026-07-03", "close": 0.145, "volume": 710422.0}, {"date": "2026-07-06", "close": 0.13, "volume": 1018783.0}, {"date": "2026-07-07", "close": 0.125, "volume": 1948767.0}, {"date": "2026-07-08", "close": 0.12, "volume": 856443.0}, {"date": "2026-07-09", "close": 0.115, "volume": 1033484.0}, {"date": "2026-07-10", "close": 0.12, "volume": 740379.0}, {"date": "2026-07-13", "close": 0.12, "volume": 314293.0}, {"date": "2026-07-14", "close": 0.13, "volume": 681495.0}, {"date": "2026-07-15", "close": 0.125, "volume": 412936.0}, {"date": "2026-07-16", "close": 0.12, "volume": 614371.0}, {"date": "2026-07-17", "close": 0.105, "volume": 2268921.0}, {"date": "2026-07-20", "close": 0.115, "volume": 993547.0}, {"date": "2026-07-21", "close": 0.12, "volume": 257817.0}, {"date": "2026-07-22", "close": 0.12, "volume": 393383.0}, {"date": "2026-07-23", "close": 0.11, "volume": 860567.0}, {"date": "2026-07-24", "close": 0.105, "volume": 1248634.0}, {"date": "2026-07-27", "close": 0.105, "volume": 688464.0}, {"date": "2026-07-28", "close": 0.105, "volume": 463904.0}, {"date": "2026-07-29", "close": 0.11, "volume": 303642.0}, {"date": "2026-07-30", "close": 0.105, "volume": 116407.0}, {"date": "2026-07-31", "close": 0.1, "volume": 561421.0}, {"date": "2026-08-03", "close": 0.09, "volume": 2180637.0}, {"date": "2026-08-04", "close": 0.099, "volume": 1680910.0}, {"date": "2026-08-05", "close": 0.092, "volume": 862994.0}, {"date": "2026-08-06", "close": 0.092, "volume": 531271.0}, {"date": "2026-08-07", "close": 0.088, "volume": 540496.0}, {"date": "2026-08-10", "close": 0.089, "volume": 754614.0}, {"date": "2026-08-11", "close": 0.089, "volume": 379519.0}, {"date": "2026-08-12", "close": 0.09, "volume": 428277.0}, {"date": "2026-08-13", "close": 0.094, "volume": 132565.0}, {"date": "2026-08-14", "close": 0.087, "volume": 411724.0}, {"date": "2026-08-17", "close": 0.083, "volume": 531891.0}, {"date": "2026-08-18", "close": 0.086, "volume": 5400666.0}, {"date": "2026-08-19", "close": 0.085, "volume": 1546730.0}, {"date": "2026-08-20", "close": 0.083, "volume": 4350.0}, {"date": "2026-08-21", "close": 0.082, "volume": 550671.0}, {"date": "2026-08-24", "close": 0.079, "volume": 419115.0}, {"date": "2026-08-25", "close": 0.082, "volume": 231647.0}, {"date": "2026-08-26", "close": 0.08, "volume": 153329.0}, {"date": "2026-08-27", "close": 0.081, "volume": 532344.0}, {"date": "2026-08-28", "close": 0.085, "volume": 613233.0}, {"date": "2026-08-31", "close": 0.082, "volume": 651317.0}, {"date": "2026-09-01", "close": 0.081, "volume": 1907051.0}, {"date": "2026-09-02", "close": 0.08, "volume": 945364.0}, {"date": "2026-09-03", "close": 0.08, "volume": 296357.0}, {"date": "2026-09-04", "close": 0.079, "volume": 60626.0}, {"date": "2026-09-07", "close": 0.078, "volume": 319474.0}, {"date": "2026-09-08", "close": 0.069, "volume": 3138291.0}, {"date": "2026-09-09", "close": 0.065, "volume": 1005219.0}, {"date": "2026-09-10", "close": 0.071, "volume": 493134.0}, {"date": "2026-09-11", "close": 0.065, "volume": 548871.0}, {"date": "2026-09-14", "close": 0.062, "volume": 203481.0}, {"date": "2026-09-15", "close": 0.062, "volume": 1145273.0}, {"date": "2026-09-16", "close": 0.061, "volume": 1336075.0}, {"date": "2026-09-17", "close": 0.064, "volume": 1123554.0}, {"date": "2026-09-18", "close": 0.063, "volume": 729504.0}], "refreshing": true}